Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.635 | 2.660 | 2.550 | 2.550 | 281,668 | -0.08(-3.04%) |
Apr 29, 2020 | 2.700 | 2.700 | 2.600 | 2.630 | 21,220 | -0.01(-0.38%) |
Apr 28, 2020 | 2.700 | 2.720 | 2.640 | 2.640 | 6,800 | -0.08(-2.94%) |
Apr 27, 2020 | 2.703 | 2.740 | 2.637 | 2.720 | 35,006 | +0.02(+0.74%) |
Apr 24, 2020 | 2.750 | 2.750 | 2.620 | 2.700 | 19,600 | -0.02(-0.60%) |
Apr 23, 2020 | 2.660 | 2.824 | 2.660 | 2.716 | 69,266 | +0.11(+4.04%) |
Apr 22, 2020 | 2.520 | 2.611 | 2.520 | 2.611 | 30,200 | +0.19(+7.88%) |
Apr 21, 2020 | 2.425 | 2.439 | 2.410 | 2.420 | 8,137 | -0.04(-1.53%) |
Apr 20, 2020 | 2.420 | 2.458 | 2.330 | 2.458 | 25,025 | -0.00(-0.09%) |
Apr 17, 2020 | 2.470 | 2.470 | 2.435 | 2.460 | 10,200 | -0.07(-2.77%) |
Apr 16, 2020 | 2.530 | 2.545 | 2.480 | 2.530 | 7,405 | +0.00(+0.00%) |
Apr 15, 2020 | 2.501 | 2.530 | 2.470 | 2.530 | 24,451 | +0.04(+1.45%) |
Apr 14, 2020 | 2.700 | 2.720 | 2.494 | 2.494 | 373,183 | -0.06(-2.20%) |
Apr 13, 2020 | 2.500 | 2.630 | 2.296 | 2.550 | 91,339 | +0.23(+9.91%) |
Apr 09, 2020 | 2.370 | 2.401 | 2.300 | 2.320 | 36,100 | +0.06(+2.65%) |
Apr 08, 2020 | 2.196 | 2.264 | 2.196 | 2.260 | 2,117 | +0.02(+0.97%) |
Apr 07, 2020 | 2.211 | 2.250 | 2.205 | 2.238 | 490,025 | +0.07(+3.15%) |
Apr 06, 2020 | 2.210 | 2.254 | 2.170 | 2.170 | 38,829 | +0.03(+1.33%) |
Apr 03, 2020 | 2.162 | 2.176 | 2.130 | 2.142 | 12,300 | -0.01(-0.39%) |
Apr 02, 2020 | 2.100 | 2.170 | 2.100 | 2.150 | 16,779 | +0.07(+3.59%) |
Apr 01, 2020 | 2.025 | 2.102 | 2.000 | 2.075 | 8,236 | +0.07(+3.26%) |
Mar 31, 2020 | 2.010 | 2.104 | 2.000 | 2.010 | 50,851 | +0.10(+5.24%) |
Mar 30, 2020 | 2.300 | 2.300 | 1.910 | 1.910 | 11,398 | -0.23(-10.73%) |
Mar 27, 2020 | 2.153 | 2.267 | 2.140 | 2.140 | 23,700 | -0.08(-3.71%) |
Mar 26, 2020 | 2.320 | 2.390 | 2.180 | 2.222 | 11,064 | -0.12(-5.04%) |
Mar 25, 2020 | 2.300 | 2.430 | 2.140 | 2.340 | 136,860 | +0.06(+2.63%) |
Mar 24, 2020 | 2.000 | 2.280 | 1.930 | 2.280 | 90,149 | +0.43(+23.24%) |
Mar 23, 2020 | 1.792 | 1.870 | 1.650 | 1.850 | 101,320 | +0.48(+35.04%) |
Mar 20, 2020 | 1.521 | 1.550 | 1.320 | 1.370 | 19,100 | -0.23(-14.34%) |
Mar 19, 2020 | 1.440 | 1.599 | 1.341 | 1.599 | 56,432 | +0.18(+12.63%) |
Mar 18, 2020 | 1.460 | 1.746 | 1.420 | 1.420 | 70,616 | -0.31(-17.92%) |
Mar 17, 2020 | 1.608 | 1.782 | 1.605 | 1.730 | 89,110 | +0.20(+13.06%) |
Mar 16, 2020 | 1.281 | 1.680 | 1.218 | 1.530 | 308,615 | +0.11(+7.75%) |
Mar 13, 2020 | 1.580 | 1.600 | 1.400 | 1.420 | 73,500 | -0.17(-10.46%) |
Mar 12, 2020 | 1.850 | 1.900 | 1.544 | 1.586 | 40,971 | -0.35(-18.26%) |
Mar 11, 2020 | 2.070 | 2.070 | 1.902 | 1.940 | 3,587 | -0.12(-5.83%) |
Mar 10, 2020 | 2.028 | 2.060 | 1.939 | 2.060 | 73,161 | +0.06(+3.00%) |
Mar 09, 2020 | 2.140 | 2.140 | 2.000 | 2.000 | 62,881 | -0.21(-9.30%) |
Mar 06, 2020 | 2.300 | 2.330 | 2.203 | 2.205 | 24,800 | -0.13(-5.77%) |
Mar 05, 2020 | 2.370 | 2.380 | 2.280 | 2.340 | 3,145 | +0.06(+2.78%) |
Mar 04, 2020 | 2.321 | 2.330 | 2.192 | 2.277 | 114,582 | +0.14(+6.39%) |
Mar 03, 2020 | 2.205 | 2.243 | 2.110 | 2.140 | 99,616 | +0.13(+6.46%) |
Mar 02, 2020 | 2.020 | 2.065 | 1.980 | 2.010 | 25,402 | -0.06(-2.94%) |
Feb 28, 2020 | 2.150 | 2.150 | 1.870 | 2.071 | 144,500 | -0.15(-6.71%) |
Feb 27, 2020 | 2.300 | 2.320 | 2.150 | 2.220 | 64,394 | -0.10(-4.31%) |
Feb 26, 2020 | 2.440 | 2.450 | 2.309 | 2.320 | 38,964 | -0.13(-5.31%) |
Feb 25, 2020 | 2.500 | 2.501 | 2.450 | 2.450 | 58,695 | -0.05(-2.00%) |
Feb 24, 2020 | 2.500 | 2.554 | 2.420 | 2.500 | 170,275 | +0.09(+3.59%) |
Feb 21, 2020 | 2.443 | 2.530 | 2.400 | 2.413 | 108,800 | +0.04(+1.83%) |
Feb 20, 2020 | 2.470 | 2.470 | 2.350 | 2.370 | 101,069 | -0.00(-0.16%) |
Feb 19, 2020 | 2.420 | 2.460 | 2.374 | 2.374 | 123,297 | -0.05(-1.99%) |
Feb 18, 2020 | 2.375 | 2.470 | 2.368 | 2.422 | 48,240 | +0.09(+3.73%) |
Feb 14, 2020 | 2.380 | 2.383 | 2.330 | 2.335 | 22,100 | -0.05(-2.00%) |
Feb 13, 2020 | 2.440 | 2.480 | 2.360 | 2.383 | 3,881 | -0.09(-3.54%) |
Feb 12, 2020 | 2.485 | 2.500 | 2.450 | 2.470 | 20,044 | -0.05(-2.00%) |
Feb 11, 2020 | 2.460 | 2.530 | 2.460 | 2.520 | 15,519 | +0.05(+1.84%) |
Feb 10, 2020 | 2.360 | 2.485 | 2.360 | 2.475 | 37,783 | +0.16(+7.13%) |
Feb 07, 2020 | 2.335 | 2.340 | 2.285 | 2.310 | 48,600 | +0.03(+1.33%) |
Feb 06, 2020 | 2.100 | 2.320 | 2.080 | 2.280 | 76,413 | +0.18(+8.81%) |
Feb 05, 2020 | 1.900 | 2.095 | 1.900 | 2.095 | 63,200 | +0.19(+9.75%) |
Feb 04, 2020 | 1.970 | 1.980 | 1.897 | 1.909 | 63,292 | -0.09(-4.55%) |
Feb 03, 2020 | 2.095 | 2.095 | 1.980 | 2.000 | 16,043 | -0.11(-5.21%) |
Jan 31, 2020 | 2.040 | 2.130 | 2.040 | 2.110 | 37,100 | +0.04(+1.93%) |
Jan 30, 2020 | 2.012 | 2.080 | 2.005 | 2.070 | 39,159 | +0.06(+2.86%) |
Jan 29, 2020 | 2.000 | 2.013 | 1.960 | 2.013 | 82,822 | -0.00(-0.12%) |
Jan 28, 2020 | 2.000 | 2.015 | 1.984 | 2.015 | 75,159 | -0.03(-1.23%) |
Jan 27, 2020 | 2.015 | 2.050 | 1.960 | 2.040 | 100,124 | +0.02(+1.00%) |
Jan 24, 2020 | 2.006 | 2.050 | 1.990 | 2.020 | 52,600 | +0.02(+1.00%) |
Jan 23, 2020 | 1.960 | 2.020 | 1.960 | 2.000 | 202,870 | +0.04(+2.04%) |
Jan 22, 2020 | 2.020 | 2.020 | 1.960 | 1.960 | 90,566 | -0.05(-2.55%) |
Jan 21, 2020 | 1.999 | 2.030 | 1.950 | 2.011 | 8,433 | -0.03(-1.59%) |
Jan 17, 2020 | 2.050 | 2.071 | 1.990 | 2.044 | 52,900 | +0.00(+0.18%) |
Jan 16, 2020 | 2.025 | 2.060 | 2.025 | 2.040 | 4,803 | -0.01(-0.49%) |
Jan 15, 2020 | 2.000 | 2.054 | 2.000 | 2.050 | 44,153 | +0.07(+3.54%) |
Jan 14, 2020 | 1.950 | 1.980 | 1.917 | 1.980 | 70,738 | +0.04(+2.04%) |
Jan 13, 2020 | 1.984 | 1.992 | 1.940 | 1.940 | 27,245 | -0.03(-1.50%) |
Jan 10, 2020 | 1.947 | 1.971 | 1.930 | 1.970 | 78,700 | +0.05(+2.59%) |
Jan 09, 2020 | 1.966 | 1.966 | 1.896 | 1.920 | 7,105 | +0.00(+0.01%) |
Jan 08, 2020 | 2.100 | 2.100 | 1.920 | 1.920 | 74,880 | -0.12(-5.88%) |
Jan 07, 2020 | 2.090 | 2.098 | 2.030 | 2.040 | 53,739 | -0.03(-1.45%) |
Jan 06, 2020 | 2.072 | 2.100 | 2.065 | 2.070 | 67,139 | +0.04(+1.97%) |
Jan 03, 2020 | 2.070 | 2.111 | 2.019 | 2.030 | 157,300 | -0.01(-0.49%) |
Jan 02, 2020 | 2.130 | 2.140 | 2.040 | 2.040 | 66,545 | -0.03(-1.45%) |
Dec 31, 2019 | 2.130 | 2.130 | 2.040 | 2.070 | 309,900 | -0.05(-2.58%) |
Dec 30, 2019 | 2.160 | 2.166 | 2.120 | 2.125 | 15,600 | -0.03(-1.35%) |
Dec 27, 2019 | 2.134 | 2.154 | 2.100 | 2.154 | 24,200 | +0.00(+0.19%) |
Dec 26, 2019 | 2.220 | 2.230 | 2.150 | 2.150 | 13,925 | +0.07(+3.37%) |
Dec 24, 2019 | 2.027 | 2.080 | 1.900 | 2.080 | 64,300 | +0.07(+3.48%) |
Dec 23, 2019 | 2.040 | 2.050 | 2.010 | 2.010 | 33,660 | -0.01(-0.50%) |
Dec 20, 2019 | 2.000 | 2.050 | 1.990 | 2.020 | 32,400 | +0.01(+0.50%) |
Dec 19, 2019 | 1.929 | 2.010 | 1.920 | 2.010 | 15,295 | +0.09(+4.69%) |
Dec 18, 2019 | 1.955 | 1.960 | 1.920 | 1.920 | 14,721 | -0.07(-3.52%) |
Dec 17, 2019 | 1.960 | 1.990 | 1.945 | 1.990 | 14,400 | +0.06(+2.93%) |
Dec 16, 2019 | 1.920 | 1.990 | 1.920 | 1.933 | 14,607 | +0.04(+2.29%) |
Dec 13, 2019 | 1.920 | 1.920 | 1.890 | 1.890 | 59,900 | -0.01(-0.53%) |
Dec 12, 2019 | 1.940 | 1.940 | 1.874 | 1.900 | 53,941 | +0.02(+1.06%) |
Dec 11, 2019 | 1.810 | 1.890 | 1.810 | 1.880 | 428,600 | +0.09(+4.92%) |
Dec 10, 2019 | 1.890 | 1.890 | 1.790 | 1.792 | 61,203 | -0.09(-4.69%) |
Dec 09, 2019 | 1.920 | 1.920 | 1.880 | 1.880 | 16,845 | -0.07(-3.82%) |
Dec 06, 2019 | 1.930 | 1.980 | 1.930 | 1.955 | 13,600 | +0.02(+1.27%) |
Dec 05, 2019 | 1.930 | 2.000 | 1.887 | 1.930 | 16,634 | +0.00(+0.25%) |
Dec 04, 2019 | 2.006 | 2.006 | 1.900 | 1.925 | 139,411 | -0.11(-5.63%) |
Dec 03, 2019 | 2.060 | 2.060 | 2.008 | 2.040 | 15,755 | -0.06(-2.86%) |
Dec 02, 2019 | 2.160 | 2.160 | 1.940 | 2.100 | 58,405 | +0.03(+1.49%) |
Nov 29, 2019 | 2.061 | 2.070 | 2.061 | 2.069 | 1,500 | +0.02(+0.93%) |
Nov 27, 2019 | 2.080 | 2.080 | 2.050 | 2.050 | 5,300 | -0.03(-1.24%) |
Nov 26, 2019 | 2.106 | 2.106 | 2.069 | 2.076 | 4,200 | -0.04(-2.08%) |
Nov 25, 2019 | 2.130 | 2.140 | 2.112 | 2.120 | 4,800 | -0.01(-0.47%) |
Nov 22, 2019 | 2.060 | 2.166 | 2.060 | 2.130 | 1,400 | +0.06(+2.89%) |
Nov 21, 2019 | 2.060 | 2.110 | 2.060 | 2.070 | 1,071 | -0.06(-3.02%) |
Nov 20, 2019 | 2.130 | 2.135 | 2.114 | 2.135 | 30,114 | +0.03(+1.41%) |
Nov 19, 2019 | 2.105 | 2.105 | 2.105 | 2.105 | 625 | +0.02(+0.72%) |
Nov 18, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.00(-0.20%) |
Nov 15, 2019 | 2.080 | 2.094 | 2.080 | 2.094 | 3,000 | +0.02(+1.12%) |
Nov 14, 2019 | 2.119 | 2.120 | 2.050 | 2.071 | 24,539 | -0.07(-3.22%) |
Nov 13, 2019 | 2.020 | 2.170 | 2.020 | 2.140 | 97,442 | +0.07(+3.40%) |
Nov 12, 2019 | 1.983 | 2.070 | 1.980 | 2.070 | 27,480 | +0.06(+2.90%) |
Nov 11, 2019 | 2.268 | 2.280 | 1.980 | 2.011 | 279,559 | -0.39(-16.11%) |
Nov 08, 2019 | 2.470 | 2.480 | 2.397 | 2.398 | 194,100 | -0.14(-5.61%) |
Nov 07, 2019 | 2.650 | 2.657 | 2.450 | 2.540 | 285,577 | -0.11(-4.32%) |
Nov 06, 2019 | 3.010 | 3.046 | 2.560 | 2.655 | 330,271 | -0.34(-11.22%) |
Nov 05, 2019 | 3.083 | 3.099 | 2.986 | 2.990 | 27,736 | -0.17(-5.38%) |
Nov 04, 2019 | 3.170 | 3.170 | 3.152 | 3.160 | 5,996 | -0.01(-0.44%) |
Nov 01, 2019 | 3.150 | 3.174 | 3.150 | 3.174 | 8,500 | -0.08(-2.34%) |
Oct 31, 2019 | 3.250 | 3.250 | 3.172 | 3.250 | 14,162 | +0.14(+4.39%) |
Oct 30, 2019 | 3.096 | 3.113 | 3.032 | 3.113 | 7,605 | -0.05(-1.47%) |
Oct 29, 2019 | 3.132 | 3.160 | 3.132 | 3.160 | 2,700 | +0.05(+1.65%) |
Oct 28, 2019 | 3.103 | 3.156 | 3.103 | 3.109 | 12,618 | -0.06(-1.94%) |
Oct 25, 2019 | 3.330 | 3.330 | 3.147 | 3.170 | 3,700 | +0.02(+0.63%) |
Oct 24, 2019 | 3.111 | 3.150 | 3.111 | 3.150 | 2,650 | +0.10(+3.28%) |
Oct 23, 2019 | 3.050 | 3.050 | 3.031 | 3.050 | 16,938 | +0.04(+1.33%) |
Oct 22, 2019 | 2.962 | 3.010 | 2.897 | 3.010 | 156,254 | +0.05(+1.79%) |
Oct 21, 2019 | 3.113 | 3.113 | 2.950 | 2.957 | 4,748 | -0.15(-4.92%) |
Oct 18, 2019 | 3.130 | 3.130 | 3.090 | 3.110 | 3,700 | -0.05(-1.58%) |
Oct 17, 2019 | 3.150 | 3.193 | 3.145 | 3.160 | 7,460 | +0.04(+1.28%) |
Oct 16, 2019 | 3.122 | 3.130 | 3.101 | 3.120 | 7,050 | +0.04(+1.42%) |
Oct 15, 2019 | 3.130 | 3.130 | 3.076 | 3.076 | 6,949 | -0.05(-1.72%) |
Oct 11, 2019 | 3.130 | 3.130 | 3.130 | 0 | -0.04(-1.38%) | |
Oct 10, 2019 | 3.110 | 3.210 | 3.075 | 3.174 | 2,980 | +0.03(+0.97%) |
Oct 09, 2019 | 3.180 | 3.180 | 3.143 | 3.143 | 1,750 | -0.21(-6.16%) |
Oct 08, 2019 | 3.373 | 3.380 | 3.341 | 3.350 | 3,000 | +0.06(+1.82%) |
Oct 07, 2019 | 3.309 | 3.380 | 3.290 | 3.290 | 52,460 | -0.11(-3.24%) |
Oct 04, 2019 | 3.400 | 3.400 | 3.400 | 60 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.408 | 3.408 | 3.400 | 3.400 | 1,586 | -0.02(-0.58%) |
Oct 02, 2019 | 3.400 | 3.450 | 3.400 | 3.420 | 17,273 | +0.27(+8.57%) |
Oct 01, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 625 | -0.08(-2.54%) |
Sep 30, 2019 | 3.300 | 3.300 | 3.200 | 3.232 | 16,415 | -0.12(-3.52%) |
Sep 27, 2019 | 3.180 | 3.360 | 3.180 | 3.350 | 7,000 | -0.06(-1.75%) |
Sep 26, 2019 | 3.485 | 3.485 | 3.409 | 3.409 | 6,600 | -0.06(-1.74%) |
Sep 25, 2019 | 3.565 | 3.586 | 3.460 | 3.470 | 4,850 | -0.12(-3.34%) |
Sep 24, 2019 | 3.543 | 3.590 | 3.543 | 3.590 | 4,250 | +0.00(+0.14%) |
Sep 23, 2019 | 3.530 | 3.585 | 3.490 | 3.585 | 12,080 | +0.07(+2.12%) |
Sep 20, 2019 | 3.250 | 3.510 | 3.250 | 3.510 | 2,400 | +0.26(+8.02%) |
Sep 19, 2019 | 3.310 | 3.310 | 3.250 | 3.250 | 8,964 | +0.03(+0.83%) |
Sep 18, 2019 | 3.290 | 3.322 | 3.223 | 3.223 | 4,600 | -0.09(-2.62%) |
Sep 17, 2019 | 2.970 | 3.310 | 2.970 | 3.310 | 11,500 | +0.18(+5.75%) |
Sep 16, 2019 | 3.220 | 3.220 | 3.100 | 3.130 | 52,454 | -0.09(-2.79%) |
Sep 13, 2019 | 3.360 | 3.360 | 3.217 | 3.220 | 71,900 | -0.31(-8.78%) |
Sep 12, 2019 | 3.300 | 3.530 | 3.300 | 3.530 | 4,098 | +0.14(+4.02%) |
Sep 11, 2019 | 3.435 | 3.450 | 3.373 | 3.394 | 3,930 | -0.05(-1.50%) |
Sep 10, 2019 | 3.480 | 3.480 | 3.420 | 3.445 | 17,544 | -0.03(-1.00%) |
Sep 09, 2019 | 3.570 | 3.601 | 3.472 | 3.480 | 17,574 | -0.13(-3.60%) |
Sep 06, 2019 | 3.630 | 3.670 | 3.610 | 3.610 | 27,700 | +0.00(+0.00%) |
Sep 05, 2019 | 3.635 | 3.635 | 3.576 | 3.610 | 104,219 | -0.12(-3.20%) |
Sep 04, 2019 | 3.670 | 3.733 | 3.650 | 3.729 | 12,187 | -0.00(-0.01%) |
Sep 03, 2019 | 3.750 | 3.760 | 3.730 | 3.730 | 7,986 | +0.06(+1.63%) |
Aug 30, 2019 | 3.770 | 3.770 | 3.670 | 3.670 | 60,900 | -0.06(-1.61%) |
Aug 29, 2019 | 3.800 | 3.800 | 3.715 | 3.730 | 13,600 | -0.14(-3.62%) |
Aug 28, 2019 | 3.890 | 3.916 | 3.861 | 3.870 | 11,366 | +0.00(+0.00%) |
Aug 27, 2019 | 3.847 | 3.918 | 3.847 | 3.870 | 15,854 | +0.07(+1.83%) |
Aug 26, 2019 | 3.817 | 3.930 | 3.800 | 3.800 | 122,805 | -0.10(-2.65%) |
Aug 23, 2019 | 3.865 | 3.910 | 3.850 | 3.904 | 13,400 | +0.23(+6.12%) |
Aug 22, 2019 | 3.660 | 3.690 | 3.660 | 3.679 | 24,980 | -0.03(-0.86%) |
Aug 21, 2019 | 3.692 | 3.739 | 3.692 | 3.711 | 15,685 | -0.03(-0.78%) |
Aug 20, 2019 | 3.642 | 3.763 | 3.642 | 3.740 | 50,625 | +0.11(+3.03%) |
Aug 19, 2019 | 3.550 | 3.660 | 3.498 | 3.630 | 33,245 | +0.00(+0.00%) |
Aug 16, 2019 | 3.630 | 3.780 | 3.630 | 3.630 | 63,000 | -0.21(-5.47%) |
Aug 15, 2019 | 3.700 | 3.860 | 3.700 | 3.840 | 16,545 | +0.04(+1.06%) |
Aug 14, 2019 | 3.900 | 3.900 | 3.790 | 3.800 | 8,395 | -0.07(-1.81%) |
Aug 13, 2019 | 4.026 | 4.026 | 3.800 | 3.870 | 18,643 | -0.08(-2.13%) |
Aug 12, 2019 | 3.986 | 3.989 | 3.932 | 3.954 | 14,574 | +0.09(+2.22%) |
Aug 09, 2019 | 4.075 | 4.075 | 3.868 | 3.868 | 20,100 | -0.22(-5.42%) |
Aug 08, 2019 | 4.038 | 4.175 | 4.005 | 4.090 | 9,093 | +0.09(+2.25%) |
Aug 07, 2019 | 4.120 | 4.270 | 4.000 | 4.000 | 14,203 | +0.20(+5.36%) |
Aug 06, 2019 | 3.789 | 3.925 | 3.670 | 3.796 | 145,782 | -0.52(-12.12%) |
Aug 05, 2019 | 4.235 | 4.330 | 4.170 | 4.320 | 15,057 | +0.18(+4.35%) |
Aug 02, 2019 | 4.151 | 4.200 | 4.130 | 4.140 | 30,300 | -0.01(-0.30%) |
Aug 01, 2019 | 3.965 | 4.152 | 3.965 | 4.152 | 3,480 | +0.13(+3.28%) |
Jul 31, 2019 | 4.073 | 4.167 | 4.020 | 4.020 | 28,983 | -0.08(-1.98%) |
Jul 30, 2019 | 4.000 | 4.160 | 4.000 | 4.102 | 14,118 | +0.10(+2.41%) |
Jul 29, 2019 | 4.005 | 4.005 | 4.005 | 4.005 | 1,228 | -0.02(-0.62%) |
Jul 26, 2019 | 4.068 | 4.070 | 4.030 | 4.030 | 2,800 | -0.06(-1.56%) |
Jul 25, 2019 | 4.070 | 4.136 | 4.070 | 4.094 | 11,550 | +0.03(+0.83%) |
Jul 24, 2019 | 4.043 | 4.060 | 4.040 | 4.060 | 3,600 | +0.00(+0.00%) |
Jul 23, 2019 | 4.020 | 4.090 | 4.020 | 4.060 | 15,595 | -0.08(-1.94%) |
Jul 22, 2019 | 4.200 | 4.200 | 4.095 | 4.140 | 5,640 | -0.01(-0.27%) |
Jul 19, 2019 | 4.146 | 4.213 | 4.146 | 4.152 | 2,200 | -0.08(-1.86%) |
Jul 18, 2019 | 4.150 | 4.230 | 4.062 | 4.230 | 3,620 | +0.16(+3.93%) |
Jul 17, 2019 | 3.956 | 4.070 | 3.956 | 4.070 | 4,200 | +0.05(+1.29%) |
Jul 16, 2019 | 4.000 | 4.053 | 4.000 | 4.018 | 4,625 | +0.03(+0.80%) |
Jul 15, 2019 | 3.970 | 4.000 | 3.970 | 3.986 | 1,103 | +0.05(+1.24%) |
Jul 12, 2019 | 3.920 | 3.950 | 3.900 | 3.937 | 10,900 | -0.00(-0.07%) |
Jul 11, 2019 | 3.897 | 3.940 | 3.897 | 3.940 | 16,150 | -0.03(-0.63%) |
Jul 10, 2019 | 3.900 | 3.989 | 3.900 | 3.965 | 25,658 | +0.21(+5.47%) |
Jul 09, 2019 | 3.722 | 3.759 | 3.722 | 3.759 | 1,700 | -0.00(-0.02%) |
Jul 08, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 300 | -0.04(-1.05%) |
Jul 05, 2019 | 3.650 | 3.800 | 3.650 | 3.800 | 8,600 | -0.03(-0.75%) |
Jul 03, 2019 | 3.794 | 3.830 | 3.794 | 3.829 | 4,900 | +0.12(+3.20%) |
Jul 02, 2019 | 3.806 | 3.806 | 3.692 | 3.710 | 5,880 | +0.01(+0.27%) |
Jul 01, 2019 | 3.420 | 3.850 | 3.420 | 3.700 | 24,996 | -0.20(-5.13%) |
Jun 28, 2019 | 3.890 | 3.900 | 3.862 | 3.900 | 7,900 | +0.14(+3.61%) |
Jun 27, 2019 | 3.600 | 3.770 | 3.600 | 3.764 | 11,512 | -0.02(-0.57%) |
Jun 26, 2019 | 3.840 | 3.840 | 3.776 | 3.785 | 19,788 | -0.08(-2.04%) |
Jun 25, 2019 | 3.830 | 4.089 | 3.800 | 3.864 | 24,897 | -0.11(-2.66%) |
Jun 24, 2019 | 3.980 | 3.980 | 3.850 | 3.970 | 20,816 | +0.17(+4.47%) |
Jun 21, 2019 | 3.830 | 3.830 | 3.786 | 3.800 | 267,800 | -0.07(-1.81%) |
Jun 20, 2019 | 3.990 | 4.000 | 3.850 | 3.870 | 53,343 | +0.05(+1.31%) |
Jun 19, 2019 | 3.710 | 3.820 | 3.700 | 3.820 | 36,830 | +0.15(+4.09%) |
Jun 18, 2019 | 3.678 | 3.813 | 3.670 | 3.670 | 13,207 | +0.05(+1.28%) |
Jun 17, 2019 | 3.662 | 3.662 | 3.623 | 3.624 | 2,399 | +0.01(+0.38%) |
Jun 14, 2019 | 3.670 | 3.710 | 3.561 | 3.610 | 34,400 | -0.01(-0.27%) |
Jun 13, 2019 | 3.600 | 3.630 | 3.572 | 3.620 | 9,576 | +0.07(+1.99%) |
Jun 12, 2019 | 3.531 | 3.590 | 3.500 | 3.549 | 4,013 | +0.02(+0.63%) |
Jun 11, 2019 | 3.502 | 3.530 | 3.500 | 3.527 | 5,515 | -0.02(-0.65%) |
Jun 10, 2019 | 3.500 | 3.550 | 3.457 | 3.550 | 49,740 | -0.03(-0.84%) |
Jun 07, 2019 | 3.500 | 3.610 | 3.500 | 3.580 | 48,700 | +0.12(+3.47%) |
Jun 06, 2019 | 3.466 | 3.500 | 3.432 | 3.460 | 8,990 | -0.04(-1.24%) |
Jun 05, 2019 | 3.551 | 3.580 | 3.470 | 3.504 | 10,004 | +0.04(+1.25%) |
Jun 04, 2019 | 3.364 | 3.529 | 3.340 | 3.460 | 10,680 | +0.04(+1.24%) |
Jun 03, 2019 | 3.100 | 3.440 | 3.100 | 3.418 | 44,893 | +0.41(+13.55%) |
May 31, 2019 | 2.950 | 3.090 | 2.950 | 3.010 | 30,300 | +0.13(+4.61%) |
May 30, 2019 | 2.900 | 2.910 | 2.877 | 2.877 | 8,241 | +0.11(+3.88%) |
May 29, 2019 | 2.820 | 2.820 | 2.770 | 2.770 | 4,750 | -0.07(-2.32%) |
May 28, 2019 | 2.792 | 2.839 | 2.792 | 2.836 | 2,954 | +0.01(+0.39%) |
May 24, 2019 | 2.867 | 2.867 | 2.825 | 2.825 | 700 | -0.02(-0.54%) |
May 23, 2019 | 2.840 | 2.840 | 2.840 | 32 | +0.00(+0.00%) | |
May 22, 2019 | 2.880 | 2.895 | 2.833 | 2.840 | 10,000 | -0.03(-1.05%) |
May 21, 2019 | 2.890 | 2.890 | 2.870 | 2.870 | 1,800 | -0.07(-2.38%) |
May 20, 2019 | 2.785 | 2.940 | 2.785 | 2.940 | 2,250 | +0.05(+1.73%) |
May 17, 2019 | 2.630 | 2.900 | 2.630 | 2.890 | 4,200 | +0.05(+1.76%) |
May 15, 2019 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) | |
May 14, 2019 | 2.836 | 2.860 | 2.800 | 2.830 | 42,263 | -0.04(-1.36%) |
May 13, 2019 | 2.850 | 2.869 | 2.840 | 2.869 | 9,743 | +0.01(+0.33%) |
May 10, 2019 | 2.880 | 2.880 | 2.860 | 2.860 | 1,300 | +0.01(+0.23%) |
May 09, 2019 | 2.850 | 2.854 | 2.850 | 2.853 | 2,800 | +0.05(+1.74%) |
May 08, 2019 | 2.877 | 2.877 | 2.800 | 2.804 | 24,700 | +0.07(+2.72%) |
May 07, 2019 | 2.624 | 2.770 | 2.624 | 2.730 | 12,151 | +0.11(+4.13%) |
May 03, 2019 | 2.622 | 2.622 | 2.622 | 0 | +0.06(+2.41%) | |
May 02, 2019 | 2.588 | 2.588 | 2.540 | 2.560 | 10,100 | -0.09(-3.40%) |