Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.770 | 1.884 | 1.770 | 1.810 | 2,586 | +0.05(+2.85%) |
Mar 30, 2020 | 1.920 | 2.140 | 1.760 | 1.760 | 6,844 | -0.07(-3.94%) |
Mar 27, 2020 | 1.832 | 1.832 | 1.832 | 33 | +0.00(+0.00%) | |
Mar 26, 2020 | 1.673 | 1.832 | 1.673 | 1.832 | 3,355 | +0.07(+4.10%) |
Mar 25, 2020 | 1.685 | 1.760 | 1.685 | 1.760 | 1,426 | +0.12(+7.32%) |
Mar 24, 2020 | 1.550 | 1.640 | 1.550 | 1.640 | 1,502 | -0.01(-0.31%) |
Mar 23, 2020 | 1.700 | 1.770 | 1.645 | 1.645 | 2,184 | -0.16(-8.79%) |
Mar 19, 2020 | 1.804 | 1.804 | 1.804 | 0 | -0.15(-7.51%) | |
Mar 18, 2020 | 1.810 | 1.950 | 1.800 | 1.950 | 8,117 | +0.12(+6.37%) |
Mar 17, 2020 | 1.810 | 1.950 | 1.625 | 1.833 | 5,124 | -0.17(-8.34%) |
Mar 16, 2020 | 2.680 | 2.680 | 2.000 | 2.000 | 6,135 | -0.10(-4.76%) |
Mar 13, 2020 | 2.160 | 2.160 | 1.980 | 2.100 | 16,900 | -0.30(-12.50%) |
Mar 12, 2020 | 2.550 | 2.600 | 2.400 | 2.400 | 10,441 | -0.20(-7.69%) |
Mar 11, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 2,327 | +0.00(+0.00%) |
Mar 10, 2020 | 2.636 | 2.636 | 2.600 | 2.600 | 1,485 | -0.00(-0.11%) |
Mar 09, 2020 | 2.990 | 2.990 | 2.603 | 2.603 | 1,360 | -0.22(-7.70%) |
Mar 06, 2020 | 3.060 | 3.060 | 2.820 | 2.820 | 1,800 | -0.23(-7.54%) |
Mar 05, 2020 | 3.050 | 3.111 | 3.050 | 3.050 | 8,159 | -0.01(-0.33%) |
Mar 04, 2020 | 2.936 | 3.150 | 2.868 | 3.060 | 10,547 | +0.06(+1.83%) |
Mar 03, 2020 | 3.130 | 3.130 | 2.500 | 3.005 | 30,385 | -0.25(-7.54%) |
Mar 02, 2020 | 3.020 | 3.350 | 3.020 | 3.250 | 6,208 | +0.00(+0.00%) |
Feb 28, 2020 | 3.834 | 3.928 | 3.250 | 3.250 | 52,100 | -1.25(-27.78%) |
Feb 27, 2020 | 3.400 | 5.180 | 2.770 | 4.500 | 200,723 | +1.00(+28.57%) |
Feb 26, 2020 | 3.541 | 3.541 | 3.475 | 3.500 | 527 | +0.03(+0.86%) |
Feb 25, 2020 | 3.750 | 3.750 | 3.420 | 3.470 | 7,272 | -0.30(-7.96%) |
Feb 24, 2020 | 3.717 | 4.098 | 3.710 | 3.770 | 8,335 | -0.09(-2.33%) |
Feb 21, 2020 | 3.770 | 3.920 | 3.760 | 3.860 | 14,500 | +0.05(+1.31%) |
Feb 20, 2020 | 3.760 | 3.810 | 3.740 | 3.810 | 9,375 | +0.09(+2.42%) |
Feb 19, 2020 | 3.720 | 3.720 | 3.720 | 7 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.727 | 3.727 | 3.720 | 3.720 | 528 | -0.00(-0.10%) |
Feb 14, 2020 | 3.520 | 3.724 | 3.514 | 3.724 | 800 | +0.07(+2.02%) |
Feb 13, 2020 | 3.638 | 3.776 | 3.530 | 3.650 | 3,344 | -0.14(-3.69%) |
Feb 12, 2020 | 3.720 | 3.790 | 3.637 | 3.790 | 1,002 | +0.04(+1.11%) |
Feb 11, 2020 | 3.712 | 3.748 | 3.712 | 3.748 | 230 | +0.12(+3.25%) |
Feb 10, 2020 | 3.630 | 3.630 | 3.630 | 80 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.694 | 3.694 | 3.630 | 3.630 | 700 | -0.05(-1.35%) |
Feb 06, 2020 | 3.660 | 3.680 | 3.640 | 3.680 | 2,559 | +0.04(+1.10%) |
Feb 05, 2020 | 3.600 | 3.682 | 3.550 | 3.640 | 12,639 | +0.15(+4.35%) |
Feb 04, 2020 | 3.348 | 3.488 | 3.348 | 3.488 | 6,125 | +0.10(+2.90%) |
Feb 03, 2020 | 3.580 | 3.630 | 3.390 | 3.390 | 3,733 | +0.04(+1.19%) |
Jan 31, 2020 | 3.380 | 3.540 | 3.310 | 3.350 | 21,400 | -0.07(-2.11%) |
Jan 30, 2020 | 3.617 | 4.046 | 3.400 | 3.422 | 31,712 | -0.05(-1.38%) |
Jan 29, 2020 | 3.490 | 3.490 | 3.450 | 3.470 | 15,433 | -0.13(-3.61%) |
Jan 28, 2020 | 3.690 | 4.050 | 3.477 | 3.600 | 45,899 | +0.15(+4.35%) |
Jan 27, 2020 | 3.450 | 3.458 | 3.450 | 3.450 | 2,619 | -0.01(-0.29%) |
Jan 23, 2020 | 3.460 | 3.460 | 3.460 | 0 | -0.02(-0.50%) | |
Jan 22, 2020 | 3.527 | 3.527 | 3.477 | 3.477 | 704 | -0.10(-2.78%) |
Jan 21, 2020 | 3.520 | 3.577 | 3.466 | 3.577 | 1,176 | +0.06(+1.61%) |
Jan 17, 2020 | 3.550 | 3.710 | 3.500 | 3.520 | 17,500 | +0.06(+1.73%) |
Jan 16, 2020 | 3.520 | 3.637 | 3.450 | 3.460 | 7,959 | -0.06(-1.70%) |
Jan 15, 2020 | 3.541 | 3.690 | 3.480 | 3.520 | 8,790 | -0.01(-0.28%) |
Jan 14, 2020 | 3.660 | 3.740 | 3.489 | 3.530 | 10,298 | -0.17(-4.59%) |
Jan 13, 2020 | 3.800 | 3.820 | 3.555 | 3.700 | 14,119 | -0.02(-0.54%) |
Jan 10, 2020 | 3.780 | 3.780 | 3.550 | 3.720 | 11,400 | +0.02(+0.54%) |
Jan 09, 2020 | 3.570 | 3.700 | 3.460 | 3.700 | 21,269 | +0.08(+2.21%) |
Jan 08, 2020 | 3.700 | 3.900 | 3.620 | 3.620 | 31,639 | +0.03(+0.70%) |
Jan 07, 2020 | 3.570 | 3.600 | 3.570 | 3.595 | 755 | +0.04(+1.26%) |
Jan 06, 2020 | 3.640 | 3.789 | 3.522 | 3.550 | 7,192 | -0.04(-1.11%) |
Jan 03, 2020 | 3.450 | 3.632 | 3.450 | 3.590 | 7,300 | +0.03(+0.84%) |
Jan 02, 2020 | 3.560 | 3.614 | 3.520 | 3.560 | 4,341 | -0.07(-1.93%) |
Dec 31, 2019 | 3.750 | 3.750 | 3.500 | 3.630 | 15,100 | -0.06(-1.63%) |
Dec 30, 2019 | 3.750 | 3.900 | 3.550 | 3.690 | 26,381 | +0.04(+1.10%) |
Dec 27, 2019 | 3.380 | 3.737 | 3.370 | 3.650 | 23,900 | +0.18(+5.19%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.200 | 3.470 | 6,226 | +0.08(+2.36%) |
Dec 24, 2019 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 | +0.04(+1.11%) |
Dec 23, 2019 | 3.357 | 3.357 | 3.340 | 3.353 | 2,300 | -0.10(-2.82%) |
Dec 20, 2019 | 3.460 | 3.570 | 3.320 | 3.450 | 16,900 | +0.02(+0.58%) |
Dec 19, 2019 | 3.580 | 3.640 | 3.430 | 3.430 | 24,580 | -0.22(-6.03%) |
Dec 18, 2019 | 3.840 | 3.840 | 3.550 | 3.650 | 15,030 | -0.17(-4.45%) |
Dec 17, 2019 | 3.810 | 3.820 | 3.803 | 3.820 | 529 | -0.06(-1.55%) |
Dec 16, 2019 | 3.921 | 4.072 | 3.840 | 3.880 | 44,124 | +0.06(+1.57%) |
Dec 13, 2019 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | -0.05(-1.25%) |
Dec 11, 2019 | 3.868 | 3.868 | 3.868 | 0 | -0.08(-2.07%) | |
Dec 10, 2019 | 4.020 | 4.055 | 3.950 | 3.950 | 16,491 | -0.07(-1.74%) |
Dec 09, 2019 | 3.950 | 4.090 | 3.950 | 4.020 | 8,243 | +0.02(+0.62%) |
Dec 06, 2019 | 3.960 | 3.995 | 3.950 | 3.995 | 8,900 | +0.05(+1.15%) |
Dec 05, 2019 | 4.040 | 4.050 | 3.950 | 3.950 | 46,983 | -0.04(-1.00%) |
Dec 04, 2019 | 3.950 | 4.179 | 3.890 | 3.990 | 59,452 | +0.25(+6.68%) |
Dec 03, 2019 | 3.760 | 3.760 | 3.620 | 3.740 | 27,371 | -0.06(-1.58%) |
Dec 02, 2019 | 3.610 | 3.980 | 3.610 | 3.800 | 60,850 | +0.16(+4.40%) |
Nov 29, 2019 | 3.600 | 3.650 | 3.550 | 3.640 | 4,200 | +0.04(+1.11%) |
Nov 27, 2019 | 3.610 | 3.640 | 3.495 | 3.600 | 7,600 | +0.10(+2.86%) |
Nov 26, 2019 | 3.480 | 3.530 | 3.450 | 3.500 | 2,606 | +0.03(+0.74%) |
Nov 25, 2019 | 3.385 | 3.599 | 3.385 | 3.474 | 706 | +0.06(+1.88%) |
Nov 22, 2019 | 3.350 | 3.410 | 3.350 | 3.410 | 3,500 | +0.06(+1.79%) |
Nov 21, 2019 | 3.460 | 3.550 | 3.330 | 3.350 | 11,103 | -0.01(-0.30%) |
Nov 20, 2019 | 3.430 | 3.510 | 3.360 | 3.360 | 5,387 | -0.06(-1.75%) |
Nov 19, 2019 | 3.315 | 3.450 | 3.315 | 3.420 | 2,767 | +0.02(+0.59%) |
Nov 18, 2019 | 3.400 | 3.420 | 3.340 | 3.400 | 5,133 | -0.11(-3.24%) |
Nov 15, 2019 | 3.467 | 3.514 | 3.467 | 3.514 | 6,800 | -0.01(-0.27%) |
Nov 14, 2019 | 3.524 | 3.524 | 3.524 | 95 | +0.00(+0.00%) | |
Nov 13, 2019 | 3.550 | 3.550 | 3.400 | 3.524 | 22,008 | -0.10(-2.66%) |
Nov 12, 2019 | 3.660 | 3.660 | 3.570 | 3.620 | 4,988 | -0.08(-2.16%) |
Nov 11, 2019 | 3.710 | 3.830 | 3.550 | 3.700 | 65,708 | -0.09(-2.37%) |
Nov 08, 2019 | 3.800 | 3.880 | 3.570 | 3.790 | 70,100 | -0.13(-3.32%) |
Nov 07, 2019 | 3.750 | 4.229 | 3.550 | 3.920 | 142,919 | +0.18(+4.81%) |
Nov 06, 2019 | 3.540 | 3.740 | 3.480 | 3.740 | 57,738 | +0.41(+12.43%) |
Nov 05, 2019 | 3.408 | 3.408 | 3.327 | 3.327 | 4,897 | -0.02(-0.70%) |
Nov 04, 2019 | 3.320 | 3.413 | 3.316 | 3.350 | 9,623 | +0.00(+0.00%) |
Nov 01, 2019 | 3.300 | 3.400 | 3.200 | 3.350 | 8,900 | +0.03(+0.82%) |
Oct 31, 2019 | 3.350 | 3.350 | 3.240 | 3.323 | 2,242 | +0.07(+2.24%) |
Oct 30, 2019 | 3.360 | 3.360 | 3.250 | 3.250 | 1,716 | -0.10(-2.99%) |
Oct 29, 2019 | 3.240 | 3.380 | 3.220 | 3.350 | 4,592 | +0.08(+2.46%) |
Oct 28, 2019 | 3.350 | 3.350 | 3.270 | 3.270 | 7,163 | -0.08(-2.34%) |
Oct 25, 2019 | 3.339 | 3.348 | 3.210 | 3.348 | 6,200 | +0.01(+0.25%) |
Oct 24, 2019 | 3.450 | 3.550 | 3.330 | 3.340 | 19,985 | -0.11(-3.06%) |
Oct 23, 2019 | 3.380 | 3.490 | 3.380 | 3.446 | 13,911 | +0.04(+1.04%) |
Oct 22, 2019 | 3.390 | 3.500 | 3.320 | 3.410 | 53,405 | +0.16(+4.92%) |
Oct 21, 2019 | 3.270 | 3.308 | 3.250 | 3.250 | 7,015 | -0.07(-2.11%) |
Oct 18, 2019 | 3.320 | 3.370 | 3.250 | 3.320 | 9,100 | +0.08(+2.47%) |
Oct 17, 2019 | 3.270 | 3.350 | 3.240 | 3.240 | 18,496 | -0.11(-3.28%) |
Oct 16, 2019 | 3.250 | 3.370 | 3.100 | 3.350 | 35,280 | +0.12(+3.72%) |
Oct 15, 2019 | 3.190 | 3.266 | 3.050 | 3.230 | 83,576 | +0.13(+4.19%) |
Oct 14, 2019 | 3.260 | 3.400 | 3.080 | 3.100 | 445,536 | +0.02(+0.65%) |
Oct 11, 2019 | 2.970 | 3.143 | 2.970 | 3.080 | 10,900 | +0.12(+3.89%) |
Oct 10, 2019 | 2.950 | 3.090 | 2.850 | 2.965 | 12,064 | -0.04(-1.17%) |
Oct 09, 2019 | 2.990 | 3.025 | 2.960 | 3.000 | 8,716 | +0.00(+0.00%) |
Oct 08, 2019 | 3.150 | 3.150 | 2.790 | 3.000 | 43,144 | -0.20(-6.25%) |
Oct 07, 2019 | 3.050 | 3.200 | 2.950 | 3.200 | 29,932 | +0.06(+1.99%) |
Oct 04, 2019 | 3.076 | 3.138 | 3.000 | 3.138 | 38,400 | +0.14(+4.59%) |
Oct 03, 2019 | 2.920 | 3.067 | 2.820 | 3.000 | 170,064 | -0.03(-0.99%) |
Oct 02, 2019 | 3.550 | 3.650 | 2.870 | 3.030 | 2,406,006 | +0.35(+13.06%) |
Oct 01, 2019 | 2.950 | 2.950 | 2.680 | 2.680 | 7,166 | -0.30(-10.07%) |
Sep 30, 2019 | 2.700 | 2.980 | 2.700 | 2.980 | 10,606 | +0.35(+13.39%) |
Sep 27, 2019 | 2.590 | 2.628 | 2.530 | 2.628 | 2,700 | +0.07(+2.66%) |
Sep 26, 2019 | 2.530 | 2.590 | 2.530 | 2.560 | 12,253 | -0.04(-1.54%) |
Sep 25, 2019 | 2.670 | 2.680 | 2.460 | 2.600 | 21,281 | -0.10(-3.70%) |
Sep 24, 2019 | 2.720 | 2.740 | 2.670 | 2.700 | 9,500 | +0.00(+0.00%) |
Sep 23, 2019 | 2.700 | 2.760 | 2.640 | 2.700 | 12,701 | -0.06(-2.18%) |
Sep 20, 2019 | 2.800 | 2.800 | 2.750 | 2.760 | 4,500 | +0.01(+0.36%) |
Sep 19, 2019 | 2.820 | 2.850 | 2.700 | 2.750 | 13,556 | -0.09(-3.17%) |
Sep 18, 2019 | 2.750 | 2.840 | 2.720 | 2.840 | 9,003 | +0.01(+0.35%) |
Sep 17, 2019 | 2.730 | 2.850 | 2.690 | 2.830 | 10,306 | -0.06(-2.08%) |
Sep 16, 2019 | 2.850 | 2.890 | 2.820 | 2.890 | 1,875 | +0.00(+0.00%) |
Sep 13, 2019 | 2.754 | 2.930 | 2.754 | 2.890 | 1,800 | +0.14(+5.09%) |
Sep 12, 2019 | 3.070 | 3.070 | 2.750 | 2.750 | 2,418 | -0.09(-3.17%) |
Sep 11, 2019 | 2.925 | 3.084 | 2.795 | 2.840 | 5,014 | +0.01(+0.46%) |
Sep 10, 2019 | 2.830 | 2.910 | 2.750 | 2.827 | 3,092 | -0.11(-3.84%) |
Sep 09, 2019 | 2.800 | 2.940 | 2.740 | 2.940 | 5,128 | +0.22(+8.09%) |
Sep 06, 2019 | 2.777 | 2.904 | 2.660 | 2.720 | 9,300 | -0.17(-5.89%) |
Sep 05, 2019 | 2.830 | 3.000 | 2.650 | 2.890 | 10,354 | -0.07(-2.36%) |
Sep 04, 2019 | 2.950 | 3.322 | 2.750 | 2.960 | 56,838 | +0.26(+9.63%) |
Sep 03, 2019 | 2.700 | 2.780 | 2.550 | 2.700 | 23,178 | +0.00(+0.00%) |
Aug 30, 2019 | 2.710 | 3.010 | 2.660 | 2.700 | 18,800 | -0.04(-1.43%) |
Aug 29, 2019 | 2.800 | 3.090 | 2.660 | 2.739 | 32,058 | +0.03(+1.08%) |
Aug 28, 2019 | 2.663 | 2.739 | 2.663 | 2.710 | 8,403 | +0.03(+1.12%) |
Aug 27, 2019 | 2.690 | 2.690 | 2.650 | 2.680 | 3,890 | +0.03(+1.13%) |
Aug 26, 2019 | 2.680 | 2.710 | 2.650 | 2.650 | 12,313 | -0.02(-0.79%) |
Aug 23, 2019 | 2.651 | 2.671 | 2.231 | 2.671 | 20,800 | -0.04(-1.44%) |
Aug 22, 2019 | 2.640 | 2.739 | 2.640 | 2.710 | 14,566 | +0.15(+5.86%) |
Aug 21, 2019 | 2.760 | 2.940 | 2.510 | 2.560 | 25,346 | -0.19(-6.91%) |
Aug 20, 2019 | 2.950 | 2.950 | 2.750 | 2.750 | 7,902 | -0.09(-3.17%) |
Aug 19, 2019 | 2.804 | 2.907 | 2.750 | 2.840 | 6,485 | -0.01(-0.35%) |
Aug 16, 2019 | 3.040 | 3.040 | 2.840 | 2.850 | 3,300 | -0.10(-3.40%) |
Aug 15, 2019 | 2.882 | 3.040 | 2.880 | 2.950 | 5,931 | -0.15(-4.83%) |
Aug 14, 2019 | 2.970 | 3.100 | 2.700 | 3.100 | 27,197 | -0.08(-2.52%) |
Aug 13, 2019 | 2.960 | 3.185 | 2.950 | 3.180 | 20,156 | +0.20(+6.71%) |
Aug 12, 2019 | 3.190 | 3.380 | 2.865 | 2.980 | 28,704 | -0.27(-8.31%) |
Aug 09, 2019 | 3.000 | 3.430 | 2.980 | 3.250 | 8,100 | +0.23(+7.62%) |
Aug 08, 2019 | 3.250 | 3.680 | 2.590 | 3.020 | 102,241 | -0.21(-6.50%) |
Aug 07, 2019 | 3.100 | 3.269 | 3.100 | 3.230 | 4,229 | +0.08(+2.54%) |
Aug 06, 2019 | 3.050 | 3.550 | 3.010 | 3.150 | 21,892 | -0.02(-0.57%) |
Aug 05, 2019 | 3.060 | 3.460 | 3.060 | 3.168 | 20,573 | -0.04(-1.31%) |
Aug 02, 2019 | 3.200 | 3.276 | 3.000 | 3.210 | 25,500 | +0.01(+0.16%) |
Aug 01, 2019 | 3.560 | 3.600 | 3.200 | 3.205 | 25,530 | -0.37(-10.23%) |
Jul 31, 2019 | 3.690 | 3.700 | 3.560 | 3.570 | 27,395 | -0.15(-4.03%) |
Jul 30, 2019 | 3.680 | 3.890 | 3.600 | 3.720 | 25,886 | +0.08(+2.20%) |
Jul 29, 2019 | 3.690 | 3.820 | 3.500 | 3.640 | 49,611 | -0.04(-1.09%) |
Jul 26, 2019 | 3.240 | 3.792 | 3.240 | 3.680 | 105,200 | +0.48(+15.00%) |
Jul 25, 2019 | 3.284 | 3.375 | 3.200 | 3.200 | 29,444 | -0.05(-1.54%) |
Jul 24, 2019 | 3.060 | 3.330 | 3.060 | 3.250 | 39,654 | +0.16(+5.18%) |
Jul 23, 2019 | 3.180 | 3.200 | 3.000 | 3.090 | 53,702 | -0.11(-3.44%) |
Jul 22, 2019 | 3.260 | 3.400 | 3.200 | 3.200 | 67,389 | +0.15(+4.92%) |
Jul 19, 2019 | 3.682 | 3.682 | 3.050 | 3.050 | 77,100 | -0.55(-15.28%) |
Jul 18, 2019 | 3.780 | 3.780 | 3.510 | 3.600 | 52,034 | -0.15(-4.00%) |
Jul 17, 2019 | 3.800 | 3.870 | 3.590 | 3.750 | 520,803 | +0.01(+0.27%) |
Jul 16, 2019 | 6.540 | 7.250 | 4.060 | 3.740 | 11,114,407 | +0.81(+27.65%) |
Jul 15, 2019 | 2.940 | 3.000 | 2.910 | 2.930 | 4,704 | -0.01(-0.34%) |
Jul 12, 2019 | 2.820 | 2.963 | 2.820 | 2.940 | 1,800 | +0.04(+1.38%) |
Jul 11, 2019 | 2.921 | 2.935 | 2.900 | 2.900 | 8,077 | -0.08(-2.68%) |
Jul 10, 2019 | 3.000 | 3.025 | 2.980 | 2.980 | 7,048 | +0.00(+0.00%) |
Jul 09, 2019 | 3.076 | 3.076 | 2.950 | 2.980 | 2,174 | +0.02(+0.68%) |
Jul 08, 2019 | 3.010 | 3.050 | 2.960 | 2.960 | 9,475 | -0.05(-1.66%) |
Jul 05, 2019 | 3.100 | 3.110 | 3.000 | 3.010 | 20,000 | +0.01(+0.33%) |
Jul 03, 2019 | 3.170 | 3.180 | 2.960 | 3.000 | 17,900 | -0.17(-5.36%) |
Jul 02, 2019 | 2.900 | 3.215 | 2.900 | 3.170 | 19,355 | +0.28(+9.69%) |
Jul 01, 2019 | 3.167 | 3.295 | 2.890 | 2.890 | 21,042 | -0.30(-9.40%) |
Jun 28, 2019 | 3.150 | 3.344 | 3.150 | 3.190 | 5,400 | +0.08(+2.57%) |
Jun 27, 2019 | 3.200 | 3.200 | 3.070 | 3.110 | 6,141 | -0.02(-0.61%) |
Jun 26, 2019 | 3.000 | 3.176 | 3.000 | 3.129 | 2,671 | +0.04(+1.44%) |
Jun 25, 2019 | 3.069 | 3.440 | 3.010 | 3.085 | 34,018 | +0.10(+3.51%) |
Jun 24, 2019 | 3.100 | 3.100 | 2.910 | 2.980 | 18,928 | -0.12(-3.87%) |
Jun 21, 2019 | 3.000 | 3.100 | 2.990 | 3.100 | 17,900 | +0.15(+5.08%) |
Jun 20, 2019 | 3.080 | 3.084 | 2.865 | 2.950 | 22,126 | -0.07(-2.32%) |
Jun 19, 2019 | 3.400 | 3.400 | 2.900 | 3.020 | 28,198 | +0.06(+2.03%) |
Jun 18, 2019 | 3.000 | 3.250 | 2.900 | 2.960 | 111,403 | +0.40(+15.62%) |
Jun 17, 2019 | 2.794 | 2.978 | 2.384 | 2.560 | 111,679 | -0.24(-8.57%) |
Jun 14, 2019 | 2.970 | 2.970 | 2.750 | 2.800 | 65,300 | -0.20(-6.67%) |
Jun 13, 2019 | 3.350 | 3.390 | 2.860 | 3.000 | 271,343 | -0.55(-15.49%) |
Jun 12, 2019 | 3.500 | 6.800 | 3.330 | 3.550 | 3,283,930 | +0.45(+14.52%) |
Jun 11, 2019 | 3.160 | 3.160 | 2.811 | 3.100 | 13,840 | -0.22(-6.63%) |
Jun 10, 2019 | 3.180 | 3.450 | 3.160 | 3.320 | 13,484 | +0.22(+7.10%) |
Jun 07, 2019 | 3.000 | 3.200 | 3.000 | 3.100 | 14,200 | +0.15(+5.08%) |
Jun 06, 2019 | 3.330 | 3.330 | 2.900 | 2.950 | 33,303 | -0.47(-13.82%) |
Jun 05, 2019 | 3.460 | 3.673 | 3.330 | 3.423 | 11,050 | -0.08(-2.19%) |
Jun 04, 2019 | 3.480 | 3.500 | 3.350 | 3.500 | 4,994 | +0.11(+3.14%) |
Jun 03, 2019 | 3.250 | 3.393 | 3.250 | 3.393 | 1,101 | -0.07(-1.92%) |
May 31, 2019 | 3.410 | 3.500 | 3.310 | 3.460 | 13,500 | -0.03(-0.95%) |
May 30, 2019 | 3.562 | 3.562 | 3.390 | 3.493 | 17,210 | +0.10(+3.04%) |
May 29, 2019 | 3.590 | 3.600 | 3.180 | 3.390 | 30,753 | -0.46(-11.95%) |
May 28, 2019 | 3.850 | 3.990 | 3.700 | 3.850 | 55,720 | +0.19(+5.19%) |
May 24, 2019 | 3.750 | 3.750 | 3.499 | 3.660 | 123,700 | -1.37(-27.24%) |
May 23, 2019 | 5.040 | 5.040 | 4.950 | 5.030 | 1,004 | -0.01(-0.19%) |
May 22, 2019 | 5.350 | 5.350 | 4.910 | 5.040 | 1,375 | -0.08(-1.56%) |
May 21, 2019 | 5.120 | 5.120 | 4.840 | 5.120 | 1,782 | -0.16(-3.03%) |
May 20, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 207 | +0.29(+5.80%) |
May 17, 2019 | 4.900 | 4.990 | 4.800 | 4.990 | 900 | +0.00(+0.00%) |
May 16, 2019 | 4.810 | 4.990 | 4.800 | 4.990 | 600 | -0.10(-1.96%) |
May 15, 2019 | 5.000 | 5.100 | 4.870 | 5.090 | 2,447 | -0.16(-3.02%) |
May 14, 2019 | 5.530 | 5.530 | 5.000 | 5.249 | 2,981 | +0.30(+6.02%) |
May 13, 2019 | 4.734 | 4.950 | 4.710 | 4.950 | 3,012 | +0.06(+1.22%) |
May 10, 2019 | 4.750 | 4.916 | 4.610 | 4.891 | 1,400 | +0.07(+1.46%) |
May 09, 2019 | 4.820 | 4.830 | 4.820 | 4.820 | 1,076 | -0.17(-3.41%) |
May 08, 2019 | 5.000 | 5.230 | 4.620 | 4.990 | 13,720 | +0.02(+0.40%) |
May 07, 2019 | 5.090 | 5.090 | 4.890 | 4.970 | 4,182 | -0.17(-3.38%) |
May 06, 2019 | 5.058 | 5.185 | 5.010 | 5.144 | 4,978 | -0.26(-4.74%) |
May 03, 2019 | 5.989 | 5.989 | 5.010 | 5.400 | 3,300 | -0.37(-6.41%) |
May 02, 2019 | 5.972 | 5.972 | 5.634 | 5.770 | 1,589 | -0.22(-3.65%) |
May 01, 2019 | 5.800 | 5.989 | 5.621 | 5.989 | 2,984 | +0.30(+5.25%) |
Apr 30, 2019 | 6.110 | 6.110 | 5.690 | 5.690 | 820 | -0.32(-5.26%) |
Apr 29, 2019 | 6.000 | 6.320 | 6.000 | 6.006 | 950 | +0.22(+3.75%) |
Apr 26, 2019 | 5.360 | 5.789 | 5.337 | 5.789 | 900 | +0.24(+4.30%) |
Apr 25, 2019 | 5.673 | 5.700 | 5.410 | 5.550 | 9,693 | +0.00(+0.00%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.550 | 58 | +0.00(+0.00%) | |
Apr 23, 2019 | 5.410 | 5.750 | 5.400 | 5.550 | 6,984 | +0.24(+4.52%) |
Apr 22, 2019 | 5.820 | 5.840 | 5.310 | 5.310 | 4,338 | -0.51(-8.79%) |
Apr 18, 2019 | 5.990 | 5.990 | 5.750 | 5.822 | 2,700 | +0.03(+0.55%) |
Apr 17, 2019 | 6.000 | 6.101 | 5.790 | 5.790 | 3,338 | -0.21(-3.50%) |
Apr 16, 2019 | 6.000 | 6.270 | 6.000 | 6.000 | 7,944 | -0.32(-5.06%) |
Apr 15, 2019 | 7.350 | 7.577 | 6.320 | 6.320 | 24,639 | -0.68(-9.71%) |
Apr 12, 2019 | 7.200 | 7.800 | 6.600 | 7.000 | 60,700 | +1.00(+16.67%) |
Apr 11, 2019 | 5.000 | 6.100 | 5.000 | 6.000 | 73,996 | +1.15(+23.71%) |
Apr 10, 2019 | 5.136 | 5.136 | 4.850 | 4.850 | 1,253 | -0.30(-5.83%) |
Apr 09, 2019 | 5.176 | 5.176 | 4.870 | 5.150 | 1,141 | -0.08(-1.62%) |
Apr 08, 2019 | 5.490 | 5.490 | 5.200 | 5.235 | 1,163 | -0.25(-4.64%) |
Apr 05, 2019 | 5.810 | 5.900 | 5.330 | 5.490 | 4,600 | -0.32(-5.51%) |
Apr 04, 2019 | 5.500 | 5.990 | 5.140 | 5.810 | 6,614 | +0.01(+0.17%) |
Apr 03, 2019 | 5.800 | 5.800 | 5.677 | 5.800 | 1,275 | -0.22(-3.64%) |
Apr 02, 2019 | 5.700 | 6.019 | 5.700 | 6.019 | 1,212 | +0.48(+8.65%) |