Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.360 | 1.390 | 1.090 | 1.100 | 210,386 | -0.17(-13.39%) |
Mar 30, 2020 | 1.280 | 1.330 | 1.210 | 1.270 | 21,002 | +0.02(+1.60%) |
Mar 27, 2020 | 1.310 | 1.338 | 1.250 | 1.250 | 5,400 | -0.10(-7.41%) |
Mar 26, 2020 | 1.390 | 1.400 | 1.300 | 1.350 | 116,482 | +0.00(+0.00%) |
Mar 25, 2020 | 0.9624 | 1.360 | 0.9624 | 1.350 | 118,084 | +0.35(+35.00%) |
Mar 24, 2020 | 1.100 | 1.150 | 0.9520 | 1.000 | 192,731 | -0.06(-5.66%) |
Mar 23, 2020 | 0.9600 | 1.060 | 0.9600 | 1.060 | 186,590 | +0.05(+4.95%) |
Mar 20, 2020 | 1.260 | 1.330 | 1.000 | 1.010 | 242,500 | -0.23(-18.55%) |
Mar 19, 2020 | 1.200 | 1.260 | 1.200 | 1.240 | 113,902 | +0.05(+4.20%) |
Mar 18, 2020 | 1.400 | 1.400 | 1.140 | 1.190 | 93,200 | -0.23(-16.20%) |
Mar 17, 2020 | 1.410 | 1.500 | 1.400 | 1.420 | 68,106 | +0.00(+0.35%) |
Mar 16, 2020 | 1.700 | 1.700 | 1.240 | 1.415 | 96,140 | -0.26(-15.77%) |
Mar 13, 2020 | 1.610 | 1.780 | 1.560 | 1.680 | 48,300 | -0.07(-4.00%) |
Mar 12, 2020 | 1.590 | 1.810 | 1.310 | 1.750 | 183,697 | +0.05(+2.94%) |
Mar 11, 2020 | 2.000 | 2.000 | 1.630 | 1.700 | 78,229 | -0.35(-17.07%) |
Mar 10, 2020 | 2.100 | 2.110 | 1.900 | 2.050 | 57,735 | +0.04(+1.99%) |
Mar 09, 2020 | 2.250 | 2.250 | 1.910 | 2.010 | 141,584 | -0.33(-14.10%) |
Mar 06, 2020 | 2.470 | 2.490 | 2.310 | 2.340 | 94,800 | -0.13(-5.26%) |
Mar 05, 2020 | 2.660 | 2.660 | 2.430 | 2.470 | 87,324 | -0.23(-8.52%) |
Mar 04, 2020 | 2.810 | 2.810 | 2.360 | 2.700 | 310,477 | -0.17(-5.92%) |
Mar 03, 2020 | 2.900 | 3.070 | 2.830 | 2.870 | 89,981 | -0.01(-0.35%) |
Mar 02, 2020 | 2.970 | 2.970 | 2.840 | 2.880 | 86,860 | -0.09(-3.03%) |
Feb 28, 2020 | 2.810 | 2.980 | 2.720 | 2.970 | 38,200 | +0.06(+2.06%) |
Feb 27, 2020 | 2.830 | 2.998 | 2.660 | 2.910 | 62,602 | +0.01(+0.34%) |
Feb 26, 2020 | 2.970 | 3.050 | 2.870 | 2.900 | 64,727 | -0.06(-2.03%) |
Feb 25, 2020 | 3.150 | 3.260 | 2.960 | 2.960 | 69,096 | -0.21(-6.62%) |
Feb 24, 2020 | 2.900 | 3.200 | 2.900 | 3.170 | 68,004 | -0.18(-5.37%) |
Feb 21, 2020 | 3.380 | 3.440 | 3.350 | 3.350 | 78,600 | -0.03(-0.89%) |
Feb 20, 2020 | 3.270 | 3.380 | 3.260 | 3.380 | 85,823 | +0.11(+3.36%) |
Feb 19, 2020 | 3.110 | 3.320 | 3.110 | 3.270 | 210,739 | +0.16(+5.14%) |
Feb 18, 2020 | 3.100 | 3.140 | 3.055 | 3.110 | 225,934 | +0.11(+3.67%) |
Feb 14, 2020 | 2.800 | 3.060 | 2.800 | 3.000 | 159,700 | +0.20(+7.14%) |
Feb 13, 2020 | 2.820 | 2.870 | 2.770 | 2.800 | 40,928 | -0.02(-0.71%) |
Feb 12, 2020 | 2.800 | 2.880 | 2.750 | 2.820 | 43,815 | +0.02(+0.71%) |
Feb 11, 2020 | 2.770 | 2.845 | 2.760 | 2.800 | 48,489 | +0.00(+0.00%) |
Feb 10, 2020 | 2.750 | 2.830 | 2.750 | 2.800 | 132,282 | +0.05(+1.82%) |
Feb 07, 2020 | 2.720 | 2.820 | 2.720 | 2.750 | 55,400 | +0.03(+1.10%) |
Feb 06, 2020 | 2.750 | 2.750 | 2.706 | 2.720 | 21,344 | +0.00(+0.00%) |
Feb 05, 2020 | 2.670 | 2.790 | 2.670 | 2.720 | 111,713 | +0.05(+1.87%) |
Feb 04, 2020 | 2.750 | 2.780 | 2.650 | 2.670 | 266,164 | -0.08(-2.91%) |
Feb 03, 2020 | 2.630 | 2.800 | 2.620 | 2.750 | 26,922 | +0.10(+3.77%) |
Jan 31, 2020 | 2.700 | 2.720 | 2.650 | 2.650 | 65,000 | -0.07(-2.57%) |
Jan 30, 2020 | 2.720 | 2.800 | 2.710 | 2.720 | 27,217 | -0.03(-1.09%) |
Jan 29, 2020 | 2.760 | 2.800 | 2.711 | 2.750 | 47,374 | -0.01(-0.36%) |
Jan 28, 2020 | 2.710 | 2.780 | 2.710 | 2.760 | 22,592 | +0.05(+1.85%) |
Jan 27, 2020 | 2.610 | 2.780 | 2.560 | 2.710 | 64,362 | +0.03(+1.12%) |
Jan 24, 2020 | 2.740 | 2.800 | 2.680 | 2.680 | 15,500 | -0.08(-2.90%) |
Jan 23, 2020 | 2.660 | 2.830 | 2.647 | 2.760 | 120,225 | +0.12(+4.55%) |
Jan 22, 2020 | 2.700 | 2.750 | 2.610 | 2.640 | 70,284 | +0.00(+0.00%) |
Jan 21, 2020 | 2.750 | 2.830 | 2.620 | 2.640 | 143,014 | -0.11(-4.00%) |
Jan 17, 2020 | 2.730 | 2.790 | 2.660 | 2.750 | 69,200 | +0.07(+2.61%) |
Jan 16, 2020 | 2.810 | 2.880 | 2.660 | 2.680 | 83,345 | -0.14(-4.96%) |
Jan 15, 2020 | 2.860 | 2.870 | 2.790 | 2.820 | 39,201 | -0.06(-2.08%) |
Jan 14, 2020 | 2.620 | 2.880 | 2.620 | 2.880 | 43,745 | +0.26(+9.92%) |
Jan 13, 2020 | 2.610 | 2.780 | 2.560 | 2.620 | 71,065 | +0.02(+0.77%) |
Jan 10, 2020 | 2.890 | 2.890 | 2.580 | 2.600 | 196,300 | -0.21(-7.47%) |
Jan 09, 2020 | 2.570 | 2.880 | 2.570 | 2.810 | 261,755 | +0.25(+9.77%) |
Jan 08, 2020 | 2.670 | 2.670 | 2.490 | 2.560 | 356,521 | -0.09(-3.40%) |
Jan 07, 2020 | 2.850 | 2.910 | 2.570 | 2.650 | 321,917 | -0.20(-7.02%) |
Jan 06, 2020 | 2.890 | 2.950 | 2.810 | 2.850 | 76,565 | -0.08(-2.73%) |
Jan 03, 2020 | 2.970 | 3.000 | 2.920 | 2.930 | 24,500 | -0.06(-2.01%) |
Jan 02, 2020 | 2.900 | 2.990 | 2.900 | 2.990 | 47,873 | +0.11(+3.82%) |
Dec 31, 2019 | 2.880 | 2.900 | 2.790 | 2.880 | 31,900 | +0.04(+1.41%) |
Dec 30, 2019 | 2.780 | 2.860 | 2.770 | 2.840 | 41,423 | +0.06(+2.16%) |
Dec 27, 2019 | 2.880 | 2.890 | 2.770 | 2.780 | 79,100 | -0.02(-0.71%) |
Dec 26, 2019 | 2.780 | 2.820 | 2.760 | 2.800 | 46,918 | +0.03(+1.08%) |
Dec 24, 2019 | 2.820 | 2.860 | 2.710 | 2.770 | 46,800 | -0.08(-2.81%) |
Dec 23, 2019 | 2.830 | 2.880 | 2.720 | 2.850 | 60,074 | +0.04(+1.42%) |
Dec 20, 2019 | 2.650 | 2.830 | 2.650 | 2.810 | 24,400 | +0.12(+4.46%) |
Dec 19, 2019 | 2.710 | 2.750 | 2.680 | 2.690 | 72,388 | -0.01(-0.37%) |
Dec 18, 2019 | 2.650 | 2.730 | 2.590 | 2.700 | 69,495 | +0.07(+2.47%) |
Dec 17, 2019 | 2.680 | 2.680 | 2.570 | 2.635 | 23,031 | -0.04(-1.31%) |
Dec 16, 2019 | 2.670 | 2.740 | 2.670 | 2.670 | 127,453 | -0.03(-1.11%) |
Dec 13, 2019 | 2.830 | 2.839 | 2.660 | 2.700 | 119,000 | -0.14(-4.93%) |
Dec 12, 2019 | 2.840 | 2.850 | 2.760 | 2.840 | 51,706 | +0.07(+2.53%) |
Dec 11, 2019 | 2.770 | 2.800 | 2.680 | 2.770 | 45,569 | -0.01(-0.36%) |
Dec 10, 2019 | 2.780 | 2.830 | 2.770 | 2.780 | 30,907 | -0.05(-1.80%) |
Dec 09, 2019 | 2.850 | 2.850 | 2.810 | 2.831 | 13,787 | +0.00(+0.04%) |
Dec 06, 2019 | 2.870 | 2.870 | 2.790 | 2.830 | 6,600 | -0.03(-1.05%) |
Dec 05, 2019 | 2.710 | 2.940 | 2.650 | 2.860 | 116,076 | +0.16(+5.93%) |
Dec 04, 2019 | 2.770 | 2.780 | 2.630 | 2.700 | 87,416 | -0.07(-2.53%) |
Dec 03, 2019 | 2.720 | 2.780 | 2.660 | 2.770 | 44,435 | +0.02(+0.73%) |
Dec 02, 2019 | 2.830 | 2.860 | 2.740 | 2.750 | 48,750 | -0.08(-2.83%) |
Nov 29, 2019 | 2.850 | 2.870 | 2.800 | 2.830 | 30,800 | -0.03(-1.05%) |
Nov 27, 2019 | 2.890 | 2.910 | 2.835 | 2.860 | 31,900 | +0.01(+0.35%) |
Nov 26, 2019 | 2.920 | 2.940 | 2.810 | 2.850 | 45,427 | -0.10(-3.39%) |
Nov 25, 2019 | 2.840 | 2.950 | 2.830 | 2.950 | 49,414 | +0.11(+3.87%) |
Nov 22, 2019 | 2.920 | 2.930 | 2.820 | 2.840 | 88,100 | -0.06(-2.07%) |
Nov 21, 2019 | 3.000 | 3.030 | 2.890 | 2.900 | 56,409 | -0.10(-3.33%) |
Nov 20, 2019 | 3.000 | 3.100 | 2.940 | 3.000 | 73,470 | +0.00(+0.00%) |
Nov 19, 2019 | 2.880 | 3.040 | 2.880 | 3.000 | 148,824 | +0.06(+2.04%) |
Nov 18, 2019 | 2.870 | 2.990 | 2.780 | 2.940 | 17,317 | +0.08(+2.80%) |
Nov 15, 2019 | 2.810 | 2.900 | 2.730 | 2.860 | 77,100 | +0.07(+2.51%) |
Nov 14, 2019 | 2.950 | 3.230 | 2.760 | 2.790 | 70,430 | -0.10(-3.46%) |
Nov 13, 2019 | 2.840 | 2.980 | 2.840 | 2.890 | 54,975 | +0.05(+1.76%) |
Nov 12, 2019 | 2.850 | 2.920 | 2.740 | 2.840 | 138,921 | -0.04(-1.39%) |
Nov 11, 2019 | 2.900 | 2.922 | 2.797 | 2.880 | 31,353 | -0.02(-0.69%) |
Nov 08, 2019 | 2.990 | 3.020 | 2.870 | 2.900 | 15,800 | -0.05(-1.69%) |
Nov 07, 2019 | 3.090 | 3.140 | 2.930 | 2.950 | 44,674 | -0.14(-4.53%) |
Nov 06, 2019 | 3.250 | 3.250 | 3.080 | 3.090 | 26,068 | -0.12(-3.74%) |
Nov 05, 2019 | 3.190 | 3.300 | 3.170 | 3.210 | 44,915 | +0.03(+0.94%) |
Nov 04, 2019 | 3.100 | 3.190 | 3.090 | 3.180 | 111,061 | +0.13(+4.26%) |
Nov 01, 2019 | 3.060 | 3.190 | 3.050 | 3.050 | 23,800 | +0.05(+1.67%) |
Oct 31, 2019 | 2.940 | 3.040 | 2.936 | 3.000 | 135,509 | +0.06(+2.04%) |
Oct 30, 2019 | 2.930 | 2.985 | 2.860 | 2.940 | 30,553 | -0.01(-0.34%) |
Oct 29, 2019 | 2.980 | 3.070 | 2.916 | 2.950 | 51,110 | +0.01(+0.34%) |
Oct 28, 2019 | 3.000 | 3.000 | 2.910 | 2.940 | 50,651 | -0.05(-1.67%) |
Oct 25, 2019 | 2.970 | 3.060 | 2.930 | 2.990 | 54,800 | +0.04(+1.36%) |
Oct 24, 2019 | 2.880 | 3.015 | 2.880 | 2.950 | 34,326 | +0.08(+2.79%) |
Oct 23, 2019 | 2.840 | 2.920 | 2.820 | 2.870 | 40,357 | +0.06(+2.14%) |
Oct 22, 2019 | 2.650 | 2.870 | 2.650 | 2.810 | 77,852 | +0.17(+6.44%) |
Oct 21, 2019 | 2.640 | 2.650 | 2.610 | 2.640 | 54,874 | +0.00(+0.00%) |
Oct 18, 2019 | 2.640 | 2.650 | 2.600 | 2.640 | 32,800 | -0.01(-0.38%) |
Oct 17, 2019 | 2.680 | 2.720 | 2.650 | 2.650 | 821,645 | -0.03(-1.12%) |
Oct 16, 2019 | 2.700 | 2.760 | 2.650 | 2.680 | 33,240 | -0.02(-0.74%) |
Oct 15, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 35,370 | -0.02(-0.74%) |
Oct 14, 2019 | 2.730 | 2.830 | 2.720 | 2.720 | 8,636 | -0.02(-0.73%) |
Oct 11, 2019 | 2.750 | 2.800 | 2.690 | 2.740 | 64,000 | +0.08(+3.01%) |
Oct 10, 2019 | 2.630 | 2.695 | 2.630 | 2.660 | 208,289 | +0.02(+0.76%) |
Oct 09, 2019 | 2.680 | 2.720 | 2.630 | 2.640 | 91,107 | -0.05(-1.86%) |
Oct 08, 2019 | 2.750 | 2.750 | 2.660 | 2.690 | 124,203 | -0.06(-2.18%) |
Oct 07, 2019 | 2.680 | 2.840 | 2.680 | 2.750 | 97,081 | +0.06(+2.23%) |
Oct 04, 2019 | 2.750 | 2.750 | 2.690 | 2.690 | 16,500 | -0.03(-1.10%) |
Oct 03, 2019 | 2.670 | 2.810 | 2.660 | 2.720 | 43,573 | +0.04(+1.49%) |
Oct 02, 2019 | 2.660 | 2.710 | 2.570 | 2.680 | 143,642 | +0.00(+0.00%) |
Oct 01, 2019 | 2.840 | 2.840 | 2.650 | 2.680 | 222,460 | -0.10(-3.60%) |
Sep 30, 2019 | 2.780 | 2.820 | 2.780 | 2.780 | 44,497 | -0.03(-1.07%) |
Sep 27, 2019 | 2.660 | 2.900 | 2.650 | 2.810 | 98,200 | +0.17(+6.44%) |
Sep 26, 2019 | 3.050 | 3.100 | 2.570 | 2.640 | 181,053 | -0.39(-12.87%) |
Sep 25, 2019 | 3.080 | 3.130 | 2.990 | 3.030 | 51,265 | -0.05(-1.62%) |
Sep 24, 2019 | 3.050 | 3.150 | 3.040 | 3.080 | 70,034 | +0.01(+0.33%) |
Sep 23, 2019 | 3.230 | 3.290 | 3.040 | 3.070 | 95,267 | -0.19(-5.83%) |
Sep 20, 2019 | 3.370 | 3.465 | 3.190 | 3.260 | 98,600 | -0.14(-4.12%) |
Sep 19, 2019 | 3.320 | 3.450 | 3.230 | 3.400 | 130,676 | +0.20(+6.25%) |
Sep 18, 2019 | 3.020 | 3.320 | 3.020 | 3.200 | 143,585 | +0.16(+5.26%) |
Sep 17, 2019 | 3.020 | 3.050 | 2.990 | 3.040 | 42,201 | +0.04(+1.33%) |
Sep 16, 2019 | 2.990 | 3.160 | 2.990 | 3.000 | 72,678 | +0.00(+0.00%) |
Sep 13, 2019 | 3.080 | 3.180 | 2.983 | 3.000 | 87,300 | -0.04(-1.32%) |
Sep 12, 2019 | 2.910 | 3.080 | 2.840 | 3.040 | 92,758 | +0.17(+5.92%) |
Sep 11, 2019 | 2.710 | 2.889 | 2.700 | 2.870 | 106,396 | +0.16(+5.90%) |
Sep 10, 2019 | 2.600 | 2.760 | 2.590 | 2.710 | 123,154 | +0.14(+5.45%) |
Sep 09, 2019 | 2.570 | 2.620 | 2.530 | 2.570 | 91,977 | +0.06(+2.39%) |
Sep 06, 2019 | 2.430 | 2.525 | 2.410 | 2.510 | 62,700 | +0.10(+4.15%) |
Sep 05, 2019 | 2.410 | 2.530 | 2.360 | 2.410 | 100,374 | +0.10(+4.33%) |
Sep 04, 2019 | 2.300 | 2.330 | 2.250 | 2.310 | 50,933 | +0.02(+0.87%) |
Sep 03, 2019 | 2.250 | 2.300 | 2.200 | 2.290 | 58,213 | +0.08(+3.62%) |
Aug 30, 2019 | 2.280 | 2.290 | 2.200 | 2.210 | 44,900 | +0.01(+0.45%) |
Aug 29, 2019 | 2.230 | 2.310 | 2.200 | 2.200 | 71,181 | -0.02(-0.90%) |
Aug 28, 2019 | 2.180 | 2.270 | 2.170 | 2.220 | 50,393 | +0.04(+1.83%) |
Aug 27, 2019 | 2.240 | 2.280 | 2.160 | 2.180 | 29,079 | -0.05(-2.24%) |
Aug 26, 2019 | 2.330 | 2.330 | 2.200 | 2.230 | 70,259 | -0.09(-3.88%) |
Aug 23, 2019 | 2.310 | 2.390 | 2.310 | 2.320 | 77,300 | +0.01(+0.43%) |
Aug 22, 2019 | 2.260 | 2.320 | 2.260 | 2.310 | 79,183 | +0.07(+3.12%) |
Aug 21, 2019 | 2.220 | 2.260 | 2.190 | 2.240 | 47,209 | +0.04(+1.82%) |
Aug 20, 2019 | 2.210 | 2.270 | 2.150 | 2.200 | 98,172 | -0.06(-2.65%) |
Aug 19, 2019 | 2.350 | 2.350 | 2.250 | 2.260 | 45,771 | -0.09(-3.83%) |
Aug 16, 2019 | 2.190 | 2.360 | 2.180 | 2.350 | 57,200 | +0.12(+5.38%) |
Aug 15, 2019 | 2.280 | 2.280 | 2.200 | 2.230 | 26,597 | +0.01(+0.45%) |
Aug 14, 2019 | 2.230 | 2.260 | 2.180 | 2.220 | 25,687 | -0.05(-2.20%) |
Aug 13, 2019 | 2.140 | 2.290 | 2.100 | 2.270 | 169,022 | +0.12(+5.58%) |
Aug 12, 2019 | 2.200 | 2.210 | 2.150 | 2.150 | 126,303 | -0.05(-2.27%) |
Aug 09, 2019 | 2.280 | 2.290 | 2.190 | 2.200 | 121,700 | -0.10(-4.35%) |
Aug 08, 2019 | 2.320 | 2.350 | 2.260 | 2.300 | 85,748 | -0.02(-0.86%) |
Aug 07, 2019 | 2.300 | 2.360 | 2.290 | 2.320 | 50,060 | -0.01(-0.43%) |
Aug 06, 2019 | 2.310 | 2.380 | 2.280 | 2.330 | 84,321 | +0.01(+0.43%) |
Aug 05, 2019 | 2.380 | 2.410 | 2.290 | 2.320 | 77,317 | -0.06(-2.52%) |
Aug 02, 2019 | 2.390 | 2.459 | 2.320 | 2.380 | 41,600 | +0.00(+0.00%) |
Aug 01, 2019 | 2.330 | 2.477 | 2.330 | 2.380 | 2,386,323 | +0.05(+2.15%) |
Jul 31, 2019 | 2.240 | 2.620 | 2.240 | 2.330 | 327,098 | +0.09(+4.02%) |
Jul 30, 2019 | 2.220 | 2.270 | 2.190 | 2.240 | 86,888 | +0.01(+0.45%) |
Jul 29, 2019 | 2.240 | 2.290 | 2.220 | 2.230 | 47,038 | -0.01(-0.45%) |
Jul 26, 2019 | 2.340 | 2.340 | 2.230 | 2.240 | 37,500 | -0.02(-0.88%) |
Jul 25, 2019 | 2.310 | 2.310 | 2.240 | 2.260 | 24,835 | -0.05(-2.16%) |
Jul 24, 2019 | 2.350 | 2.350 | 2.300 | 2.310 | 23,547 | -0.02(-0.86%) |
Jul 23, 2019 | 2.220 | 2.360 | 2.160 | 2.330 | 94,076 | +0.10(+4.48%) |
Jul 22, 2019 | 2.370 | 2.370 | 2.227 | 2.230 | 256,209 | -0.16(-6.69%) |
Jul 19, 2019 | 2.400 | 2.400 | 2.370 | 2.390 | 11,300 | -0.01(-0.42%) |
Jul 18, 2019 | 2.500 | 2.500 | 2.400 | 2.400 | 55,195 | -0.08(-3.23%) |
Jul 17, 2019 | 2.460 | 2.540 | 2.420 | 2.480 | 182,379 | +0.02(+0.81%) |
Jul 16, 2019 | 2.470 | 2.480 | 2.420 | 2.460 | 28,424 | +0.02(+0.82%) |
Jul 15, 2019 | 2.430 | 2.470 | 2.430 | 2.440 | 12,449 | +0.01(+0.41%) |
Jul 12, 2019 | 2.390 | 2.450 | 2.380 | 2.430 | 55,000 | +0.04(+1.67%) |
Jul 11, 2019 | 2.430 | 2.470 | 2.380 | 2.390 | 88,513 | -0.04(-1.65%) |
Jul 10, 2019 | 2.430 | 2.460 | 2.420 | 2.430 | 79,770 | -0.01(-0.41%) |
Jul 09, 2019 | 2.410 | 2.470 | 2.410 | 2.440 | 82,730 | +0.01(+0.41%) |
Jul 08, 2019 | 2.450 | 2.490 | 2.430 | 2.430 | 78,307 | -0.01(-0.41%) |
Jul 05, 2019 | 2.460 | 2.490 | 2.400 | 2.440 | 95,600 | -0.01(-0.41%) |
Jul 03, 2019 | 2.460 | 2.460 | 2.420 | 2.450 | 67,500 | +0.01(+0.41%) |
Jul 02, 2019 | 2.430 | 2.500 | 2.420 | 2.440 | 74,868 | +0.00(+0.00%) |
Jul 01, 2019 | 2.520 | 2.540 | 2.430 | 2.440 | 105,717 | -0.05(-2.01%) |
Jun 28, 2019 | 2.470 | 2.520 | 2.450 | 2.490 | 94,300 | +0.03(+1.22%) |
Jun 27, 2019 | 2.380 | 2.495 | 2.380 | 2.460 | 63,789 | +0.09(+3.80%) |
Jun 26, 2019 | 2.360 | 2.440 | 2.359 | 2.370 | 78,677 | +0.02(+0.85%) |
Jun 25, 2019 | 2.360 | 2.420 | 2.350 | 2.350 | 153,671 | -0.01(-0.42%) |
Jun 24, 2019 | 2.270 | 2.430 | 2.270 | 2.360 | 100,712 | +0.05(+2.16%) |
Jun 21, 2019 | 2.370 | 2.420 | 2.290 | 2.310 | 104,800 | -0.08(-3.35%) |
Jun 20, 2019 | 2.410 | 2.450 | 2.380 | 2.390 | 74,831 | -0.03(-1.24%) |
Jun 19, 2019 | 2.440 | 2.500 | 2.390 | 2.420 | 47,203 | -0.02(-0.82%) |
Jun 18, 2019 | 2.430 | 2.500 | 2.381 | 2.440 | 362,656 | +0.04(+1.67%) |
Jun 17, 2019 | 2.350 | 2.530 | 2.340 | 2.400 | 134,750 | +0.05(+2.13%) |
Jun 14, 2019 | 2.330 | 2.440 | 2.220 | 2.350 | 229,500 | +0.01(+0.43%) |
Jun 13, 2019 | 2.420 | 2.480 | 2.325 | 2.340 | 79,742 | -0.07(-2.90%) |
Jun 12, 2019 | 2.520 | 2.580 | 2.390 | 2.410 | 190,999 | -0.10(-3.98%) |
Jun 11, 2019 | 2.540 | 2.620 | 2.450 | 2.510 | 213,625 | -0.05(-1.95%) |
Jun 10, 2019 | 2.620 | 2.680 | 2.560 | 2.560 | 32,934 | -0.10(-3.76%) |
Jun 07, 2019 | 2.640 | 2.700 | 2.550 | 2.660 | 78,000 | +0.02(+0.76%) |
Jun 06, 2019 | 2.570 | 2.660 | 2.480 | 2.640 | 112,812 | +0.07(+2.72%) |
Jun 05, 2019 | 2.570 | 2.710 | 2.550 | 2.570 | 211,189 | -0.12(-4.46%) |
Jun 04, 2019 | 2.700 | 2.870 | 2.660 | 2.690 | 74,924 | +0.00(+0.00%) |
Jun 03, 2019 | 2.660 | 2.740 | 2.640 | 2.690 | 61,070 | +0.03(+1.13%) |
May 31, 2019 | 2.610 | 2.680 | 2.580 | 2.660 | 150,100 | +0.01(+0.38%) |
May 30, 2019 | 2.600 | 2.690 | 2.600 | 2.650 | 68,430 | +0.05(+1.92%) |
May 29, 2019 | 2.700 | 2.700 | 2.540 | 2.600 | 164,371 | -0.09(-3.35%) |
May 28, 2019 | 2.670 | 2.850 | 2.670 | 2.690 | 263,832 | +0.02(+0.75%) |
May 24, 2019 | 2.950 | 3.020 | 2.670 | 2.670 | 169,800 | -0.26(-8.87%) |
May 23, 2019 | 2.900 | 3.030 | 2.890 | 2.930 | 235,818 | +0.05(+1.74%) |
May 22, 2019 | 3.320 | 3.360 | 2.780 | 2.880 | 369,431 | -0.43(-12.99%) |
May 21, 2019 | 3.070 | 3.390 | 3.060 | 3.310 | 258,990 | +0.07(+2.16%) |
May 20, 2019 | 3.300 | 3.400 | 3.220 | 3.240 | 82,152 | -0.13(-3.86%) |
May 17, 2019 | 3.320 | 3.500 | 3.320 | 3.370 | 400,900 | +0.01(+0.30%) |
May 16, 2019 | 3.280 | 3.410 | 3.220 | 3.360 | 102,351 | +0.09(+2.75%) |
May 15, 2019 | 3.290 | 3.320 | 3.190 | 3.270 | 72,632 | -0.03(-0.91%) |
May 14, 2019 | 3.380 | 3.380 | 3.290 | 3.300 | 53,476 | -0.08(-2.37%) |
May 13, 2019 | 3.380 | 3.460 | 3.380 | 3.380 | 94,903 | -0.09(-2.59%) |
May 10, 2019 | 3.400 | 3.490 | 3.280 | 3.470 | 136,900 | +0.06(+1.76%) |
May 09, 2019 | 3.510 | 3.530 | 3.410 | 3.410 | 98,167 | -0.11(-3.12%) |
May 08, 2019 | 3.610 | 3.640 | 3.495 | 3.520 | 85,894 | -0.09(-2.49%) |
May 07, 2019 | 3.730 | 3.730 | 3.490 | 3.610 | 117,813 | -0.14(-3.73%) |
May 06, 2019 | 3.610 | 3.750 | 3.550 | 3.750 | 90,202 | +0.05(+1.35%) |
May 03, 2019 | 3.730 | 3.740 | 3.640 | 3.700 | 96,900 | +0.05(+1.37%) |
May 02, 2019 | 3.650 | 3.660 | 3.550 | 3.650 | 91,586 | +0.02(+0.55%) |
May 01, 2019 | 3.650 | 3.660 | 3.480 | 3.630 | 91,400 | -0.02(-0.55%) |
Apr 30, 2019 | 3.490 | 3.680 | 3.490 | 3.650 | 67,898 | +0.13(+3.69%) |
Apr 29, 2019 | 3.460 | 3.550 | 3.400 | 3.520 | 101,752 | +0.06(+1.73%) |
Apr 26, 2019 | 3.340 | 3.470 | 3.330 | 3.460 | 105,400 | +0.09(+2.67%) |
Apr 25, 2019 | 3.370 | 3.413 | 3.330 | 3.370 | 79,740 | +0.00(+0.00%) |
Apr 24, 2019 | 3.450 | 3.500 | 3.370 | 3.370 | 119,870 | -0.07(-2.03%) |
Apr 23, 2019 | 3.320 | 3.500 | 3.300 | 3.440 | 145,522 | +0.13(+3.93%) |
Apr 22, 2019 | 3.540 | 3.540 | 3.230 | 3.310 | 285,307 | -0.17(-4.89%) |
Apr 18, 2019 | 3.500 | 3.540 | 3.450 | 3.480 | 129,700 | -0.02(-0.57%) |
Apr 17, 2019 | 3.590 | 3.620 | 3.420 | 3.500 | 111,440 | -0.10(-2.78%) |
Apr 16, 2019 | 3.680 | 3.690 | 3.590 | 3.600 | 73,462 | -0.07(-1.91%) |
Apr 15, 2019 | 3.710 | 3.770 | 3.640 | 3.670 | 116,552 | -0.02(-0.54%) |
Apr 12, 2019 | 3.680 | 3.720 | 3.660 | 3.690 | 33,000 | +0.02(+0.54%) |
Apr 11, 2019 | 3.732 | 3.750 | 3.630 | 3.670 | 73,470 | +0.01(+0.27%) |
Apr 10, 2019 | 3.710 | 3.770 | 3.590 | 3.660 | 193,339 | -0.07(-1.88%) |
Apr 09, 2019 | 3.730 | 3.830 | 3.620 | 3.730 | 287,553 | -0.03(-0.80%) |
Apr 08, 2019 | 3.750 | 3.790 | 3.610 | 3.760 | 148,465 | -0.01(-0.27%) |
Apr 05, 2019 | 3.950 | 4.044 | 3.760 | 3.770 | 113,800 | -0.20(-5.04%) |
Apr 04, 2019 | 3.850 | 4.010 | 3.810 | 3.970 | 289,671 | +0.14(+3.66%) |
Apr 03, 2019 | 3.870 | 3.945 | 3.720 | 3.830 | 249,501 | -0.04(-1.03%) |
Apr 02, 2019 | 3.880 | 3.890 | 3.790 | 3.870 | 258,863 | +0.00(+0.00%) |