Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.730 | 2.750 | 2.610 | 2.700 | 395,489 | -0.03(-1.10%) |
Apr 29, 2020 | 2.630 | 2.790 | 2.550 | 2.730 | 752,185 | +0.22(+8.76%) |
Apr 28, 2020 | 2.800 | 2.800 | 2.420 | 2.510 | 748,281 | -0.13(-4.92%) |
Apr 27, 2020 | 2.780 | 2.900 | 2.640 | 2.640 | 821,004 | -0.03(-1.12%) |
Apr 24, 2020 | 2.780 | 2.890 | 2.590 | 2.670 | 726,200 | -0.11(-3.96%) |
Apr 23, 2020 | 2.800 | 3.100 | 2.720 | 2.780 | 993,388 | +0.01(+0.36%) |
Apr 22, 2020 | 2.850 | 2.850 | 2.630 | 2.770 | 418,446 | +0.02(+0.73%) |
Apr 21, 2020 | 2.760 | 2.810 | 2.510 | 2.750 | 350,204 | +0.02(+0.73%) |
Apr 20, 2020 | 2.720 | 2.850 | 2.630 | 2.730 | 672,273 | +0.01(+0.37%) |
Apr 17, 2020 | 2.730 | 2.790 | 2.540 | 2.720 | 424,400 | +0.16(+6.25%) |
Apr 16, 2020 | 2.740 | 2.910 | 2.560 | 2.560 | 392,349 | -0.22(-7.91%) |
Apr 15, 2020 | 2.810 | 2.920 | 2.500 | 2.780 | 303,691 | -0.02(-0.71%) |
Apr 14, 2020 | 2.770 | 2.970 | 2.680 | 2.800 | 834,450 | +0.18(+6.87%) |
Apr 13, 2020 | 2.330 | 2.810 | 2.100 | 2.620 | 1,267,885 | +0.41(+18.55%) |
Apr 09, 2020 | 2.040 | 2.280 | 1.980 | 2.210 | 898,700 | +0.26(+13.33%) |
Apr 08, 2020 | 1.870 | 2.010 | 1.820 | 1.950 | 738,068 | +0.10(+5.41%) |
Apr 07, 2020 | 2.050 | 2.080 | 1.840 | 1.850 | 373,243 | -0.10(-5.13%) |
Apr 06, 2020 | 1.980 | 2.050 | 1.830 | 1.950 | 484,254 | +0.12(+6.56%) |
Apr 03, 2020 | 1.930 | 1.970 | 1.700 | 1.830 | 456,500 | -0.07(-3.68%) |
Apr 02, 2020 | 2.020 | 2.090 | 1.850 | 1.900 | 283,749 | -0.11(-5.47%) |
Apr 01, 2020 | 2.290 | 2.290 | 1.930 | 2.010 | 478,046 | -0.40(-16.60%) |
Mar 31, 2020 | 2.310 | 2.970 | 2.210 | 2.410 | 1,076,048 | +0.04(+1.69%) |
Mar 30, 2020 | 2.110 | 2.590 | 2.080 | 2.370 | 933,547 | +0.25(+11.79%) |
Mar 27, 2020 | 2.140 | 2.200 | 1.980 | 2.120 | 863,900 | -0.02(-0.93%) |
Mar 26, 2020 | 2.190 | 2.200 | 2.060 | 2.140 | 413,377 | +0.00(+0.00%) |
Mar 25, 2020 | 2.000 | 2.170 | 1.850 | 2.140 | 653,505 | +0.19(+9.74%) |
Mar 24, 2020 | 2.030 | 2.180 | 1.830 | 1.950 | 1,155,506 | +0.00(+0.00%) |
Mar 23, 2020 | 1.780 | 2.020 | 1.670 | 1.950 | 514,041 | +0.22(+12.72%) |
Mar 20, 2020 | 1.760 | 2.139 | 1.720 | 1.730 | 1,723,500 | +0.04(+2.37%) |
Mar 19, 2020 | 1.510 | 1.730 | 1.420 | 1.690 | 1,332,177 | +0.19(+12.67%) |
Mar 18, 2020 | 1.920 | 2.080 | 1.440 | 1.500 | 872,325 | -0.49(-24.62%) |
Mar 17, 2020 | 2.030 | 2.090 | 1.930 | 1.990 | 1,371,049 | +0.03(+1.53%) |
Mar 16, 2020 | 2.190 | 2.200 | 1.900 | 1.960 | 1,327,283 | -0.75(-27.68%) |
Mar 13, 2020 | 2.170 | 2.720 | 2.140 | 2.710 | 1,580,800 | +0.63(+30.29%) |
Mar 12, 2020 | 2.750 | 2.850 | 1.960 | 2.080 | 2,600,294 | -1.01(-32.69%) |
Mar 11, 2020 | 3.150 | 3.440 | 3.030 | 3.090 | 683,056 | -0.10(-3.13%) |
Mar 10, 2020 | 3.560 | 3.680 | 2.940 | 3.190 | 735,982 | -0.31(-8.86%) |
Mar 09, 2020 | 3.690 | 3.800 | 3.280 | 3.500 | 549,439 | -0.36(-9.33%) |
Mar 06, 2020 | 3.890 | 4.013 | 3.850 | 3.860 | 460,400 | -0.08(-2.03%) |
Mar 05, 2020 | 4.000 | 4.070 | 3.860 | 3.940 | 476,240 | +0.04(+1.03%) |
Mar 04, 2020 | 4.050 | 4.120 | 3.870 | 3.900 | 807,999 | +0.20(+5.41%) |
Mar 03, 2020 | 3.920 | 3.990 | 3.460 | 3.700 | 677,852 | -0.19(-4.88%) |
Mar 02, 2020 | 4.030 | 4.040 | 3.840 | 3.890 | 443,334 | -0.11(-2.75%) |
Feb 28, 2020 | 3.960 | 4.120 | 3.820 | 4.000 | 716,800 | -0.07(-1.72%) |
Feb 27, 2020 | 4.160 | 4.760 | 3.960 | 4.070 | 962,554 | -0.15(-3.55%) |
Feb 26, 2020 | 4.000 | 4.240 | 3.990 | 4.220 | 640,694 | +0.21(+5.24%) |
Feb 25, 2020 | 4.260 | 4.300 | 3.810 | 4.010 | 529,392 | -0.21(-4.98%) |
Feb 24, 2020 | 4.130 | 4.260 | 4.000 | 4.220 | 496,518 | +0.00(+0.00%) |
Feb 21, 2020 | 4.330 | 4.360 | 4.160 | 4.220 | 351,100 | -0.05(-1.17%) |
Feb 20, 2020 | 4.320 | 4.390 | 4.160 | 4.270 | 799,012 | -0.23(-5.11%) |
Feb 19, 2020 | 4.400 | 4.550 | 4.250 | 4.500 | 1,608,362 | +0.18(+4.17%) |
Feb 18, 2020 | 4.290 | 4.380 | 4.040 | 4.320 | 510,237 | +0.16(+3.85%) |
Feb 14, 2020 | 4.040 | 4.430 | 3.940 | 4.160 | 589,600 | +0.11(+2.72%) |
Feb 13, 2020 | 4.010 | 4.180 | 3.930 | 4.050 | 478,418 | +0.00(+0.00%) |
Feb 12, 2020 | 4.510 | 4.510 | 3.920 | 4.050 | 519,189 | -0.41(-9.19%) |
Feb 11, 2020 | 4.480 | 4.560 | 4.200 | 4.460 | 609,818 | -0.04(-0.89%) |
Feb 10, 2020 | 4.590 | 4.830 | 4.450 | 4.500 | 779,168 | -0.02(-0.44%) |
Feb 07, 2020 | 4.400 | 4.662 | 4.183 | 4.520 | 717,300 | +0.13(+2.96%) |
Feb 06, 2020 | 4.500 | 4.770 | 4.200 | 4.390 | 1,537,111 | -0.02(-0.45%) |
Feb 05, 2020 | 3.660 | 4.800 | 3.650 | 4.410 | 1,523,676 | +0.76(+20.82%) |
Feb 04, 2020 | 3.580 | 3.810 | 3.550 | 3.650 | 620,744 | +0.06(+1.67%) |
Feb 03, 2020 | 3.550 | 3.920 | 3.450 | 3.590 | 996,746 | -0.01(-0.28%) |
Jan 31, 2020 | 3.030 | 3.940 | 3.025 | 3.600 | 1,564,500 | +0.59(+19.60%) |
Jan 30, 2020 | 2.800 | 3.020 | 2.700 | 3.010 | 607,093 | +0.05(+1.69%) |
Jan 29, 2020 | 3.110 | 3.140 | 2.950 | 2.960 | 236,261 | +0.10(+3.50%) |
Jan 28, 2020 | 2.910 | 2.980 | 2.810 | 2.860 | 204,330 | -0.05(-1.72%) |
Jan 27, 2020 | 3.000 | 3.060 | 2.740 | 2.910 | 255,637 | -0.17(-5.52%) |
Jan 24, 2020 | 3.190 | 3.350 | 2.800 | 3.080 | 546,900 | -0.11(-3.45%) |
Jan 23, 2020 | 3.500 | 3.520 | 2.940 | 3.190 | 683,109 | -0.31(-8.86%) |
Jan 22, 2020 | 3.560 | 3.660 | 3.460 | 3.500 | 418,262 | +0.02(+0.57%) |
Jan 21, 2020 | 3.480 | 3.640 | 3.400 | 3.480 | 570,900 | +0.16(+4.82%) |
Jan 17, 2020 | 3.160 | 3.340 | 3.100 | 3.320 | 721,700 | +0.18(+5.73%) |
Jan 16, 2020 | 2.950 | 3.210 | 2.890 | 3.140 | 550,611 | +0.20(+6.80%) |
Jan 15, 2020 | 2.940 | 3.500 | 2.910 | 2.940 | 622,343 | +0.04(+1.38%) |
Jan 14, 2020 | 2.920 | 2.950 | 2.820 | 2.900 | 163,597 | -0.01(-0.34%) |
Jan 13, 2020 | 2.980 | 2.980 | 2.770 | 2.910 | 205,311 | -0.03(-1.02%) |
Jan 10, 2020 | 2.760 | 3.000 | 2.750 | 2.940 | 296,300 | +0.17(+6.14%) |
Jan 09, 2020 | 2.810 | 3.120 | 2.770 | 2.770 | 512,090 | -0.01(-0.36%) |
Jan 08, 2020 | 2.750 | 2.910 | 2.690 | 2.780 | 508,563 | -0.04(-1.42%) |
Jan 07, 2020 | 2.380 | 3.050 | 2.380 | 2.820 | 2,190,970 | +0.47(+20.00%) |
Jan 06, 2020 | 2.350 | 2.440 | 2.280 | 2.350 | 229,986 | +0.00(+0.00%) |
Jan 03, 2020 | 2.270 | 2.386 | 2.200 | 2.350 | 248,000 | +0.05(+2.17%) |
Jan 02, 2020 | 2.410 | 2.440 | 2.230 | 2.300 | 114,868 | -0.08(-3.36%) |
Dec 31, 2019 | 2.260 | 2.550 | 2.250 | 2.380 | 436,400 | +0.12(+5.31%) |
Dec 30, 2019 | 2.280 | 2.330 | 2.150 | 2.260 | 221,300 | -0.03(-1.31%) |
Dec 27, 2019 | 2.290 | 2.390 | 2.237 | 2.290 | 152,500 | +0.00(+0.00%) |
Dec 26, 2019 | 2.470 | 2.470 | 2.190 | 2.290 | 377,635 | -0.18(-7.29%) |
Dec 24, 2019 | 2.330 | 2.480 | 2.285 | 2.470 | 251,200 | +0.13(+5.56%) |
Dec 23, 2019 | 2.250 | 2.450 | 2.170 | 2.340 | 689,010 | +0.04(+1.74%) |
Dec 20, 2019 | 2.110 | 2.480 | 1.920 | 2.300 | 2,043,500 | +0.18(+8.49%) |
Dec 19, 2019 | 1.500 | 2.180 | 1.500 | 2.120 | 8,256,294 | +0.66(+45.21%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.450 | 1.460 | 268,229 | -0.05(-3.31%) |
Dec 17, 2019 | 1.540 | 1.550 | 1.490 | 1.510 | 121,817 | -0.01(-0.66%) |
Dec 16, 2019 | 1.540 | 1.558 | 1.470 | 1.520 | 195,595 | -0.02(-1.30%) |
Dec 13, 2019 | 1.600 | 1.600 | 1.520 | 1.540 | 219,800 | -0.06(-3.75%) |
Dec 12, 2019 | 1.600 | 1.620 | 1.590 | 1.600 | 109,785 | -0.01(-0.62%) |
Dec 11, 2019 | 1.620 | 1.630 | 1.560 | 1.610 | 196,256 | -0.04(-2.42%) |
Dec 10, 2019 | 1.560 | 1.693 | 1.526 | 1.650 | 709,857 | +0.09(+5.77%) |
Dec 09, 2019 | 1.550 | 1.570 | 1.516 | 1.560 | 304,939 | +0.04(+2.63%) |
Dec 06, 2019 | 1.530 | 1.583 | 1.510 | 1.520 | 60,000 | +0.03(+2.01%) |
Dec 05, 2019 | 1.560 | 1.680 | 1.490 | 1.490 | 740,124 | -0.05(-3.25%) |
Dec 04, 2019 | 1.550 | 1.600 | 1.540 | 1.540 | 58,445 | +0.00(+0.00%) |
Dec 03, 2019 | 1.470 | 1.570 | 1.450 | 1.540 | 91,864 | +0.04(+2.67%) |
Dec 02, 2019 | 1.640 | 1.650 | 1.500 | 1.500 | 170,600 | -0.14(-8.54%) |
Nov 29, 2019 | 1.550 | 1.640 | 1.550 | 1.640 | 139,700 | +0.05(+3.14%) |
Nov 27, 2019 | 1.570 | 1.610 | 1.545 | 1.590 | 88,100 | +0.01(+0.63%) |
Nov 26, 2019 | 1.580 | 1.640 | 1.570 | 1.580 | 79,311 | +0.01(+0.64%) |
Nov 25, 2019 | 1.380 | 1.650 | 1.320 | 1.570 | 777,853 | +0.18(+12.95%) |
Nov 22, 2019 | 1.350 | 1.400 | 1.310 | 1.390 | 185,900 | +0.03(+2.21%) |
Nov 21, 2019 | 1.400 | 1.400 | 1.300 | 1.360 | 167,295 | +0.04(+3.03%) |
Nov 20, 2019 | 1.440 | 1.450 | 1.310 | 1.320 | 180,978 | -0.10(-7.04%) |
Nov 19, 2019 | 1.410 | 1.450 | 1.400 | 1.420 | 53,888 | +0.01(+0.71%) |
Nov 18, 2019 | 1.390 | 1.420 | 1.390 | 1.410 | 22,326 | +0.01(+0.71%) |
Nov 15, 2019 | 1.370 | 1.400 | 1.350 | 1.400 | 47,100 | +0.02(+1.45%) |
Nov 14, 2019 | 1.400 | 1.450 | 1.360 | 1.380 | 66,364 | -0.01(-0.72%) |
Nov 13, 2019 | 1.380 | 1.420 | 1.370 | 1.390 | 54,519 | +0.01(+0.72%) |
Nov 12, 2019 | 1.420 | 1.450 | 1.320 | 1.380 | 164,535 | -0.03(-2.13%) |
Nov 11, 2019 | 1.490 | 1.490 | 1.410 | 1.410 | 69,604 | +0.02(+1.44%) |
Nov 08, 2019 | 1.600 | 1.600 | 1.290 | 1.390 | 493,500 | -0.15(-9.74%) |
Nov 07, 2019 | 1.520 | 1.550 | 1.440 | 1.540 | 156,569 | +0.04(+2.67%) |
Nov 06, 2019 | 1.520 | 1.600 | 1.500 | 1.500 | 215,843 | -0.08(-5.06%) |
Nov 05, 2019 | 1.580 | 1.600 | 1.510 | 1.580 | 116,696 | +0.01(+0.64%) |
Nov 04, 2019 | 1.590 | 1.610 | 1.500 | 1.570 | 508,620 | +0.01(+0.64%) |
Nov 01, 2019 | 1.490 | 1.590 | 1.490 | 1.560 | 86,600 | +0.09(+6.12%) |
Oct 31, 2019 | 1.480 | 1.504 | 1.430 | 1.470 | 63,947 | +0.00(+0.00%) |
Oct 30, 2019 | 1.510 | 1.520 | 1.460 | 1.470 | 66,371 | -0.03(-2.00%) |
Oct 29, 2019 | 1.490 | 1.610 | 1.473 | 1.500 | 404,192 | +0.02(+1.35%) |
Oct 28, 2019 | 1.440 | 1.520 | 1.431 | 1.480 | 115,107 | +0.03(+2.07%) |
Oct 25, 2019 | 1.355 | 1.450 | 1.340 | 1.450 | 87,900 | +0.11(+8.21%) |
Oct 24, 2019 | 1.340 | 1.380 | 1.330 | 1.340 | 41,891 | +0.00(+0.00%) |
Oct 23, 2019 | 1.360 | 1.390 | 1.280 | 1.340 | 349,830 | -0.02(-1.47%) |
Oct 22, 2019 | 1.430 | 1.450 | 1.360 | 1.360 | 42,714 | -0.06(-4.23%) |
Oct 21, 2019 | 1.430 | 1.450 | 1.370 | 1.420 | 94,384 | +0.00(+0.00%) |
Oct 18, 2019 | 1.420 | 1.440 | 1.400 | 1.420 | 29,700 | +0.02(+1.43%) |
Oct 17, 2019 | 1.440 | 1.470 | 1.390 | 1.400 | 52,335 | -0.03(-2.10%) |
Oct 16, 2019 | 1.370 | 1.460 | 1.350 | 1.430 | 148,918 | +0.06(+4.38%) |
Oct 15, 2019 | 1.410 | 1.450 | 1.360 | 1.370 | 119,281 | -0.03(-2.14%) |
Oct 14, 2019 | 1.460 | 1.460 | 1.350 | 1.400 | 118,960 | -0.06(-4.11%) |
Oct 11, 2019 | 1.490 | 1.490 | 1.420 | 1.460 | 152,100 | -0.03(-2.01%) |
Oct 10, 2019 | 1.646 | 1.646 | 1.480 | 1.490 | 504,591 | -0.15(-9.15%) |
Oct 09, 2019 | 1.790 | 1.800 | 1.630 | 1.640 | 118,841 | -0.13(-7.34%) |
Oct 08, 2019 | 1.740 | 1.810 | 1.610 | 1.770 | 687,491 | +0.02(+1.14%) |
Oct 07, 2019 | 1.760 | 1.930 | 1.740 | 1.750 | 223,146 | -0.03(-1.69%) |
Oct 04, 2019 | 1.740 | 1.780 | 1.720 | 1.780 | 335,600 | +0.01(+0.56%) |
Oct 03, 2019 | 1.780 | 1.810 | 1.750 | 1.770 | 18,930 | +0.01(+0.57%) |
Oct 02, 2019 | 1.730 | 1.810 | 1.700 | 1.760 | 105,728 | +0.02(+1.15%) |
Oct 01, 2019 | 1.760 | 1.810 | 1.720 | 1.740 | 97,779 | -0.01(-0.57%) |
Sep 30, 2019 | 1.780 | 1.810 | 1.720 | 1.750 | 47,783 | -0.03(-1.69%) |
Sep 27, 2019 | 1.820 | 1.820 | 1.750 | 1.780 | 92,500 | -0.05(-2.73%) |
Sep 26, 2019 | 1.820 | 1.880 | 1.800 | 1.830 | 11,638 | +0.00(+0.00%) |
Sep 25, 2019 | 1.820 | 1.860 | 1.802 | 1.830 | 32,364 | -0.03(-1.61%) |
Sep 24, 2019 | 1.880 | 1.880 | 1.820 | 1.860 | 41,105 | -0.01(-0.53%) |
Sep 23, 2019 | 1.800 | 1.880 | 1.750 | 1.870 | 44,615 | +0.06(+3.31%) |
Sep 20, 2019 | 1.810 | 1.850 | 1.760 | 1.810 | 322,600 | -0.01(-0.55%) |
Sep 19, 2019 | 1.790 | 1.920 | 1.770 | 1.820 | 158,185 | +0.03(+1.68%) |
Sep 18, 2019 | 1.820 | 1.940 | 1.760 | 1.790 | 93,318 | -0.04(-2.19%) |
Sep 17, 2019 | 1.850 | 1.880 | 1.810 | 1.830 | 38,722 | -0.02(-1.08%) |
Sep 16, 2019 | 1.920 | 1.950 | 1.840 | 1.850 | 67,975 | -0.08(-4.15%) |
Sep 13, 2019 | 1.820 | 1.950 | 1.820 | 1.930 | 79,100 | +0.10(+5.46%) |
Sep 12, 2019 | 1.930 | 1.970 | 1.810 | 1.830 | 80,840 | -0.10(-5.18%) |
Sep 11, 2019 | 1.960 | 2.000 | 1.900 | 1.930 | 39,441 | +0.00(+0.00%) |
Sep 10, 2019 | 1.810 | 1.960 | 1.810 | 1.930 | 76,705 | +0.08(+4.32%) |
Sep 09, 2019 | 1.900 | 1.952 | 1.810 | 1.850 | 119,073 | -0.13(-6.57%) |
Sep 06, 2019 | 1.780 | 2.050 | 1.722 | 1.980 | 363,900 | +0.19(+10.61%) |
Sep 05, 2019 | 1.790 | 1.790 | 1.760 | 1.790 | 52,249 | +0.03(+1.70%) |
Sep 04, 2019 | 1.730 | 1.770 | 1.700 | 1.760 | 30,051 | +0.06(+3.53%) |
Sep 03, 2019 | 1.750 | 1.790 | 1.690 | 1.700 | 61,614 | -0.08(-4.49%) |
Aug 30, 2019 | 1.780 | 1.830 | 1.741 | 1.780 | 73,400 | +0.03(+1.71%) |
Aug 29, 2019 | 1.740 | 1.775 | 1.740 | 1.750 | 35,400 | +0.05(+2.94%) |
Aug 28, 2019 | 1.700 | 1.760 | 1.700 | 1.700 | 21,826 | +0.00(+0.00%) |
Aug 27, 2019 | 1.780 | 1.780 | 1.690 | 1.700 | 63,633 | -0.10(-5.56%) |
Aug 26, 2019 | 1.820 | 1.820 | 1.800 | 1.800 | 10,471 | -0.01(-0.55%) |
Aug 23, 2019 | 1.790 | 1.860 | 1.790 | 1.810 | 22,700 | -0.01(-0.55%) |
Aug 22, 2019 | 1.820 | 1.860 | 1.801 | 1.820 | 59,438 | +0.01(+0.55%) |
Aug 21, 2019 | 1.820 | 1.820 | 1.760 | 1.810 | 60,053 | +0.00(+0.00%) |
Aug 20, 2019 | 1.800 | 1.900 | 1.720 | 1.810 | 154,896 | -0.01(-0.55%) |
Aug 19, 2019 | 1.820 | 1.900 | 1.750 | 1.820 | 107,670 | +0.00(+0.00%) |
Aug 16, 2019 | 1.700 | 1.900 | 1.700 | 1.820 | 240,800 | +0.16(+9.64%) |
Aug 15, 2019 | 1.700 | 1.750 | 1.660 | 1.660 | 82,467 | -0.04(-2.35%) |
Aug 14, 2019 | 1.650 | 1.750 | 1.650 | 1.700 | 82,542 | +0.00(+0.00%) |
Aug 13, 2019 | 1.710 | 1.740 | 1.680 | 1.700 | 56,957 | -0.04(-2.30%) |
Aug 12, 2019 | 1.830 | 1.870 | 1.700 | 1.740 | 116,269 | -0.06(-3.33%) |
Aug 09, 2019 | 1.850 | 1.950 | 1.800 | 1.800 | 124,900 | +0.02(+1.12%) |
Aug 08, 2019 | 1.770 | 1.920 | 1.650 | 1.780 | 332,284 | -0.14(-7.29%) |
Aug 07, 2019 | 1.710 | 2.070 | 1.680 | 1.920 | 287,229 | +0.27(+16.36%) |
Aug 06, 2019 | 1.810 | 1.950 | 1.620 | 1.650 | 292,369 | -0.15(-8.33%) |
Aug 05, 2019 | 1.930 | 1.950 | 1.800 | 1.800 | 195,775 | -0.18(-9.09%) |
Aug 02, 2019 | 2.100 | 2.100 | 1.840 | 1.980 | 201,500 | -0.10(-4.81%) |
Aug 01, 2019 | 1.860 | 2.180 | 1.810 | 2.080 | 749,028 | +0.28(+15.56%) |
Jul 31, 2019 | 1.690 | 1.850 | 1.690 | 1.800 | 209,840 | +0.09(+5.26%) |
Jul 30, 2019 | 1.680 | 1.817 | 1.670 | 1.710 | 127,466 | +0.03(+1.79%) |
Jul 29, 2019 | 1.720 | 1.770 | 1.660 | 1.680 | 111,757 | -0.02(-1.18%) |
Jul 26, 2019 | 1.640 | 1.730 | 1.570 | 1.700 | 107,600 | +0.10(+6.25%) |
Jul 25, 2019 | 1.650 | 1.670 | 1.590 | 1.600 | 88,578 | -0.06(-3.61%) |
Jul 24, 2019 | 1.630 | 1.660 | 1.570 | 1.660 | 97,035 | +0.03(+1.84%) |
Jul 23, 2019 | 1.650 | 1.670 | 1.600 | 1.630 | 146,794 | -0.01(-0.61%) |
Jul 22, 2019 | 1.690 | 1.700 | 1.640 | 1.640 | 169,541 | -0.05(-2.96%) |
Jul 19, 2019 | 1.720 | 1.770 | 1.600 | 1.690 | 198,300 | -0.03(-1.74%) |
Jul 18, 2019 | 1.760 | 1.828 | 1.680 | 1.720 | 96,089 | -0.03(-1.71%) |
Jul 17, 2019 | 1.670 | 1.850 | 1.670 | 1.750 | 337,579 | +0.08(+4.79%) |
Jul 16, 2019 | 1.720 | 1.740 | 1.660 | 1.670 | 151,849 | -0.04(-2.34%) |
Jul 15, 2019 | 1.660 | 1.740 | 1.630 | 1.710 | 122,283 | +0.05(+3.01%) |
Jul 12, 2019 | 1.680 | 1.710 | 1.640 | 1.660 | 132,900 | +0.00(+0.00%) |
Jul 11, 2019 | 1.720 | 1.770 | 1.650 | 1.660 | 93,375 | -0.05(-2.92%) |
Jul 10, 2019 | 1.720 | 1.730 | 1.650 | 1.710 | 131,928 | +0.00(+0.00%) |
Jul 09, 2019 | 1.660 | 1.740 | 1.630 | 1.710 | 141,106 | +0.05(+3.01%) |
Jul 08, 2019 | 1.740 | 1.750 | 1.580 | 1.660 | 195,160 | -0.08(-4.60%) |
Jul 05, 2019 | 1.640 | 1.740 | 1.610 | 1.740 | 115,500 | +0.07(+4.19%) |
Jul 03, 2019 | 1.700 | 1.700 | 1.620 | 1.670 | 176,800 | -0.02(-1.18%) |
Jul 02, 2019 | 1.760 | 1.800 | 1.660 | 1.690 | 257,351 | -0.07(-3.98%) |
Jul 01, 2019 | 1.790 | 1.850 | 1.750 | 1.760 | 270,127 | -0.03(-1.68%) |
Jun 28, 2019 | 1.880 | 1.900 | 1.650 | 1.790 | 3,441,100 | -0.09(-4.79%) |
Jun 27, 2019 | 1.890 | 2.030 | 1.860 | 1.880 | 482,596 | -0.02(-0.79%) |
Jun 26, 2019 | 1.930 | 1.990 | 1.880 | 1.895 | 227,260 | -0.02(-1.30%) |
Jun 25, 2019 | 1.870 | 2.040 | 1.863 | 1.920 | 221,463 | +0.05(+2.67%) |
Jun 24, 2019 | 2.050 | 2.060 | 1.850 | 1.870 | 304,456 | -0.18(-8.78%) |
Jun 21, 2019 | 2.070 | 2.080 | 2.020 | 2.050 | 208,400 | -0.04(-1.91%) |
Jun 20, 2019 | 2.100 | 2.100 | 2.010 | 2.090 | 219,496 | +0.04(+1.95%) |
Jun 19, 2019 | 2.160 | 2.160 | 2.045 | 2.050 | 285,946 | -0.13(-5.96%) |
Jun 18, 2019 | 2.210 | 2.370 | 2.150 | 2.180 | 162,488 | -0.03(-1.36%) |
Jun 17, 2019 | 2.120 | 2.250 | 2.070 | 2.210 | 199,412 | +0.11(+5.24%) |
Jun 14, 2019 | 2.140 | 2.170 | 2.020 | 2.100 | 149,100 | -0.05(-2.33%) |
Jun 13, 2019 | 2.100 | 2.190 | 2.010 | 2.150 | 174,615 | +0.05(+2.38%) |
Jun 12, 2019 | 2.080 | 2.130 | 2.020 | 2.100 | 122,639 | +0.03(+1.45%) |
Jun 11, 2019 | 2.270 | 2.270 | 2.000 | 2.070 | 231,660 | -0.18(-8.00%) |
Jun 10, 2019 | 2.260 | 2.300 | 2.170 | 2.250 | 146,004 | +0.00(+0.00%) |
Jun 07, 2019 | 2.180 | 2.300 | 2.150 | 2.250 | 254,100 | +0.09(+4.17%) |
Jun 06, 2019 | 2.080 | 2.180 | 2.000 | 2.160 | 220,680 | +0.07(+3.35%) |
Jun 05, 2019 | 2.100 | 2.180 | 1.990 | 2.090 | 478,821 | -0.01(-0.48%) |
Jun 04, 2019 | 2.120 | 2.130 | 2.010 | 2.100 | 159,850 | +0.01(+0.48%) |
Jun 03, 2019 | 2.000 | 2.120 | 1.960 | 2.090 | 177,586 | +0.10(+5.03%) |
May 31, 2019 | 1.910 | 2.060 | 1.860 | 1.990 | 315,200 | +0.04(+2.05%) |
May 30, 2019 | 2.060 | 2.120 | 1.920 | 1.950 | 402,928 | -0.09(-4.41%) |
May 29, 2019 | 2.270 | 2.270 | 2.020 | 2.040 | 308,105 | -0.26(-11.30%) |
May 28, 2019 | 2.340 | 2.480 | 2.190 | 2.300 | 294,928 | -0.05(-2.13%) |
May 24, 2019 | 2.260 | 2.410 | 2.260 | 2.350 | 136,400 | +0.11(+4.91%) |
May 23, 2019 | 2.500 | 2.570 | 2.210 | 2.240 | 170,958 | -0.22(-8.94%) |
May 22, 2019 | 2.400 | 2.620 | 2.360 | 2.460 | 543,250 | +0.09(+3.80%) |
May 21, 2019 | 2.210 | 2.410 | 2.190 | 2.370 | 191,267 | +0.14(+6.28%) |
May 20, 2019 | 2.210 | 2.390 | 2.180 | 2.230 | 495,259 | -0.01(-0.45%) |
May 17, 2019 | 2.180 | 2.320 | 2.120 | 2.240 | 163,200 | +0.05(+2.28%) |
May 16, 2019 | 2.210 | 2.210 | 2.110 | 2.190 | 230,683 | -0.02(-0.90%) |
May 15, 2019 | 2.260 | 2.280 | 2.160 | 2.210 | 108,432 | -0.07(-3.07%) |
May 14, 2019 | 2.310 | 2.320 | 2.180 | 2.280 | 231,323 | -0.02(-0.87%) |
May 13, 2019 | 2.320 | 2.350 | 2.230 | 2.300 | 221,227 | -0.07(-2.95%) |
May 10, 2019 | 2.400 | 2.420 | 2.260 | 2.370 | 177,000 | -0.03(-1.25%) |
May 09, 2019 | 2.470 | 2.480 | 2.320 | 2.400 | 195,082 | -0.09(-3.61%) |
May 08, 2019 | 2.230 | 2.530 | 2.180 | 2.490 | 308,950 | +0.26(+11.66%) |
May 07, 2019 | 2.280 | 2.320 | 2.150 | 2.230 | 155,877 | -0.07(-3.04%) |
May 06, 2019 | 2.260 | 2.390 | 2.220 | 2.300 | 115,801 | -0.05(-2.13%) |
May 03, 2019 | 2.160 | 2.387 | 2.135 | 2.350 | 241,600 | +0.23(+10.85%) |
May 02, 2019 | 2.190 | 2.200 | 2.100 | 2.120 | 235,315 | -0.07(-3.20%) |