Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.720 | 2.720 | 2.400 | 2.500 | 102,801 | -0.24(-8.76%) |
Apr 29, 2020 | 3.000 | 3.030 | 2.680 | 2.740 | 119,475 | -0.20(-6.80%) |
Apr 28, 2020 | 3.040 | 3.050 | 2.940 | 2.940 | 50,192 | -0.01(-0.34%) |
Apr 27, 2020 | 2.950 | 3.100 | 2.900 | 2.950 | 46,935 | +0.02(+0.68%) |
Apr 24, 2020 | 2.950 | 3.050 | 2.850 | 2.930 | 58,900 | +0.04(+1.38%) |
Apr 23, 2020 | 2.890 | 3.025 | 2.839 | 2.890 | 113,442 | +0.07(+2.48%) |
Apr 22, 2020 | 2.740 | 2.850 | 2.740 | 2.820 | 143,592 | +0.10(+3.68%) |
Apr 21, 2020 | 2.630 | 2.800 | 2.620 | 2.720 | 76,051 | +0.08(+3.03%) |
Apr 20, 2020 | 2.510 | 2.790 | 2.510 | 2.640 | 79,965 | -0.09(-3.30%) |
Apr 17, 2020 | 2.740 | 2.770 | 2.660 | 2.730 | 55,600 | +0.07(+2.63%) |
Apr 16, 2020 | 2.740 | 2.890 | 2.610 | 2.660 | 100,520 | +0.05(+1.92%) |
Apr 15, 2020 | 2.700 | 2.700 | 2.310 | 2.610 | 91,104 | -0.07(-2.61%) |
Apr 14, 2020 | 2.340 | 2.700 | 2.320 | 2.680 | 182,587 | +0.51(+23.50%) |
Apr 13, 2020 | 2.110 | 2.270 | 2.000 | 2.170 | 104,115 | +0.09(+4.33%) |
Apr 09, 2020 | 2.020 | 2.150 | 1.970 | 2.080 | 51,800 | +0.18(+9.47%) |
Apr 08, 2020 | 1.794 | 1.960 | 1.794 | 1.900 | 37,951 | +0.11(+6.15%) |
Apr 07, 2020 | 1.770 | 1.890 | 1.730 | 1.790 | 68,640 | +0.05(+2.87%) |
Apr 06, 2020 | 1.710 | 1.880 | 1.650 | 1.740 | 58,358 | +0.07(+4.19%) |
Apr 03, 2020 | 1.560 | 1.700 | 1.550 | 1.670 | 62,500 | +0.10(+6.37%) |
Apr 02, 2020 | 1.800 | 1.840 | 1.560 | 1.570 | 59,223 | -0.19(-10.80%) |
Apr 01, 2020 | 1.850 | 1.850 | 1.600 | 1.760 | 35,908 | -0.11(-5.88%) |
Mar 31, 2020 | 1.910 | 1.960 | 1.860 | 1.870 | 25,528 | -0.01(-0.53%) |
Mar 30, 2020 | 1.780 | 1.950 | 1.750 | 1.880 | 56,092 | +0.07(+3.87%) |
Mar 27, 2020 | 1.770 | 1.850 | 1.630 | 1.810 | 43,200 | +0.00(+0.00%) |
Mar 26, 2020 | 2.000 | 2.000 | 1.660 | 1.810 | 41,188 | +0.16(+9.70%) |
Mar 25, 2020 | 1.700 | 1.760 | 1.540 | 1.650 | 134,315 | +0.00(+0.00%) |
Mar 24, 2020 | 1.830 | 1.970 | 1.600 | 1.650 | 116,724 | +0.08(+5.10%) |
Mar 23, 2020 | 1.530 | 1.670 | 1.530 | 1.570 | 107,234 | -0.10(-5.99%) |
Mar 20, 2020 | 1.510 | 1.720 | 1.500 | 1.670 | 48,900 | +0.17(+11.33%) |
Mar 19, 2020 | 1.450 | 1.660 | 1.450 | 1.500 | 85,122 | +0.06(+4.17%) |
Mar 18, 2020 | 1.610 | 1.650 | 1.380 | 1.440 | 136,514 | -0.23(-13.77%) |
Mar 17, 2020 | 1.760 | 2.161 | 1.660 | 1.670 | 52,858 | +0.01(+0.60%) |
Mar 16, 2020 | 2.110 | 2.110 | 1.660 | 1.660 | 107,342 | -0.61(-26.87%) |
Mar 13, 2020 | 2.310 | 2.420 | 2.250 | 2.270 | 81,900 | +0.05(+2.25%) |
Mar 12, 2020 | 2.230 | 2.270 | 2.000 | 2.220 | 89,285 | -0.15(-6.33%) |
Mar 11, 2020 | 2.550 | 2.590 | 2.350 | 2.370 | 121,855 | -0.25(-9.54%) |
Mar 10, 2020 | 2.770 | 2.781 | 2.450 | 2.620 | 126,221 | +0.24(+10.08%) |
Mar 09, 2020 | 2.600 | 2.700 | 2.200 | 2.380 | 116,802 | -0.47(-16.49%) |
Mar 06, 2020 | 3.040 | 3.140 | 2.840 | 2.850 | 104,400 | -0.26(-8.36%) |
Mar 05, 2020 | 3.170 | 3.260 | 3.100 | 3.110 | 51,577 | -0.11(-3.42%) |
Mar 04, 2020 | 3.260 | 3.300 | 3.000 | 3.220 | 67,226 | +0.04(+1.26%) |
Mar 03, 2020 | 3.270 | 3.380 | 2.980 | 3.180 | 151,803 | -0.07(-2.15%) |
Mar 02, 2020 | 3.240 | 3.500 | 3.140 | 3.250 | 236,399 | +0.09(+2.85%) |
Feb 28, 2020 | 2.740 | 3.200 | 2.580 | 3.160 | 142,000 | +0.50(+18.80%) |
Feb 27, 2020 | 2.570 | 2.890 | 2.500 | 2.660 | 127,542 | -0.13(-4.66%) |
Feb 26, 2020 | 3.350 | 3.370 | 2.700 | 2.790 | 298,770 | -0.59(-17.46%) |
Feb 25, 2020 | 4.010 | 4.130 | 3.300 | 3.380 | 252,801 | -0.57(-14.43%) |
Feb 24, 2020 | 3.860 | 4.200 | 3.600 | 3.950 | 361,111 | +0.10(+2.60%) |
Feb 21, 2020 | 3.640 | 4.190 | 3.580 | 3.850 | 551,500 | +0.21(+5.77%) |
Feb 20, 2020 | 3.420 | 3.930 | 3.400 | 3.640 | 394,028 | +0.24(+7.06%) |
Feb 19, 2020 | 3.030 | 3.420 | 3.030 | 3.400 | 191,937 | +0.30(+9.68%) |
Feb 18, 2020 | 3.250 | 3.250 | 3.070 | 3.100 | 78,465 | -0.19(-5.78%) |
Feb 14, 2020 | 3.470 | 3.555 | 3.100 | 3.290 | 233,700 | -0.07(-2.08%) |
Feb 13, 2020 | 3.050 | 3.600 | 2.950 | 3.360 | 356,292 | +0.36(+12.00%) |
Feb 12, 2020 | 3.140 | 3.190 | 2.985 | 3.000 | 79,269 | -0.10(-3.23%) |
Feb 11, 2020 | 2.930 | 3.150 | 2.840 | 3.100 | 116,128 | +0.15(+5.08%) |
Feb 10, 2020 | 3.160 | 3.161 | 2.870 | 2.950 | 125,137 | -0.10(-3.28%) |
Feb 07, 2020 | 2.960 | 3.300 | 2.890 | 3.050 | 213,200 | +0.10(+3.39%) |
Feb 06, 2020 | 3.290 | 3.300 | 2.900 | 2.950 | 130,024 | -0.29(-8.95%) |
Feb 05, 2020 | 3.250 | 3.290 | 3.100 | 3.240 | 69,144 | +0.11(+3.51%) |
Feb 04, 2020 | 3.300 | 3.390 | 3.110 | 3.130 | 131,516 | -0.05(-1.57%) |
Feb 03, 2020 | 2.810 | 3.220 | 2.810 | 3.180 | 150,008 | +0.43(+15.64%) |
Jan 31, 2020 | 2.680 | 2.800 | 2.671 | 2.750 | 76,900 | +0.14(+5.36%) |
Jan 30, 2020 | 2.680 | 2.680 | 2.530 | 2.610 | 73,088 | -0.05(-1.88%) |
Jan 29, 2020 | 2.650 | 2.820 | 2.650 | 2.660 | 60,540 | +0.01(+0.38%) |
Jan 28, 2020 | 3.020 | 3.350 | 2.600 | 2.650 | 187,722 | -0.25(-8.62%) |
Jan 27, 2020 | 3.000 | 3.000 | 2.790 | 2.900 | 124,924 | -0.18(-5.84%) |
Jan 24, 2020 | 3.270 | 3.270 | 3.030 | 3.080 | 102,400 | -0.20(-6.10%) |
Jan 23, 2020 | 3.420 | 3.420 | 3.150 | 3.280 | 83,350 | -0.19(-5.48%) |
Jan 22, 2020 | 3.250 | 3.589 | 3.070 | 3.470 | 127,714 | +0.22(+6.77%) |
Jan 21, 2020 | 3.360 | 3.672 | 3.150 | 3.250 | 181,798 | -0.12(-3.56%) |
Jan 17, 2020 | 3.420 | 4.100 | 3.160 | 3.370 | 682,100 | +0.26(+8.36%) |
Jan 16, 2020 | 2.290 | 3.460 | 2.290 | 3.110 | 774,032 | +0.67(+27.46%) |
Jan 15, 2020 | 2.010 | 2.450 | 2.000 | 2.440 | 142,866 | +0.41(+20.20%) |
Jan 14, 2020 | 2.140 | 2.200 | 2.030 | 2.030 | 70,356 | -0.12(-5.58%) |
Jan 13, 2020 | 2.400 | 2.409 | 2.120 | 2.150 | 61,594 | -0.22(-9.28%) |
Jan 10, 2020 | 2.250 | 2.477 | 2.150 | 2.370 | 130,300 | +0.11(+4.87%) |
Jan 09, 2020 | 2.210 | 2.305 | 2.210 | 2.260 | 27,229 | +0.05(+2.26%) |
Jan 08, 2020 | 2.220 | 2.326 | 2.050 | 2.210 | 128,351 | -0.10(-4.33%) |
Jan 07, 2020 | 1.950 | 2.510 | 1.950 | 2.310 | 392,194 | +0.41(+21.58%) |
Jan 06, 2020 | 1.970 | 2.100 | 1.900 | 1.900 | 46,412 | -0.04(-2.06%) |
Jan 03, 2020 | 1.880 | 2.140 | 1.823 | 1.940 | 44,500 | +0.07(+3.74%) |
Jan 02, 2020 | 1.900 | 1.980 | 1.870 | 1.870 | 73,554 | -0.01(-0.53%) |
Dec 31, 2019 | 1.870 | 2.110 | 1.710 | 1.880 | 73,400 | -0.07(-3.59%) |
Dec 30, 2019 | 2.110 | 2.161 | 1.910 | 1.950 | 119,326 | -0.17(-8.02%) |
Dec 27, 2019 | 2.160 | 2.230 | 1.890 | 2.120 | 99,000 | +0.01(+0.47%) |
Dec 26, 2019 | 1.900 | 2.170 | 1.890 | 2.110 | 232,691 | +0.22(+11.64%) |
Dec 24, 2019 | 1.580 | 1.980 | 1.570 | 1.890 | 127,200 | +0.32(+20.38%) |
Dec 23, 2019 | 1.570 | 1.610 | 1.530 | 1.570 | 125,292 | +0.01(+0.64%) |
Dec 20, 2019 | 1.530 | 1.603 | 1.440 | 1.560 | 530,500 | +0.03(+1.96%) |
Dec 19, 2019 | 1.520 | 1.550 | 1.510 | 1.530 | 77,807 | -0.02(-1.29%) |
Dec 18, 2019 | 1.680 | 1.680 | 1.518 | 1.550 | 117,981 | -0.14(-8.28%) |
Dec 17, 2019 | 1.760 | 1.760 | 1.650 | 1.690 | 124,303 | -0.01(-0.59%) |
Dec 16, 2019 | 1.760 | 1.760 | 1.570 | 1.700 | 158,161 | -0.05(-2.86%) |
Dec 13, 2019 | 1.780 | 1.840 | 1.750 | 1.750 | 149,800 | -0.06(-3.31%) |
Dec 12, 2019 | 1.840 | 1.920 | 1.620 | 1.810 | 159,223 | -0.03(-1.63%) |
Dec 11, 2019 | 2.070 | 2.100 | 1.815 | 1.840 | 182,504 | -0.23(-11.11%) |
Dec 10, 2019 | 2.060 | 2.120 | 2.000 | 2.070 | 60,148 | -0.02(-0.96%) |
Dec 09, 2019 | 2.310 | 2.438 | 2.050 | 2.090 | 108,260 | -0.15(-6.70%) |
Dec 06, 2019 | 1.970 | 2.420 | 1.970 | 2.240 | 190,300 | +0.24(+12.00%) |
Dec 05, 2019 | 2.010 | 2.050 | 1.979 | 2.000 | 58,875 | -0.01(-0.50%) |
Dec 04, 2019 | 2.050 | 2.090 | 1.960 | 2.010 | 55,463 | +0.01(+0.50%) |
Dec 03, 2019 | 1.910 | 2.090 | 1.870 | 2.000 | 59,112 | +0.07(+3.63%) |
Dec 02, 2019 | 2.100 | 2.130 | 1.900 | 1.930 | 73,304 | -0.17(-8.10%) |
Nov 29, 2019 | 2.000 | 2.110 | 2.000 | 2.100 | 19,900 | +0.09(+4.48%) |
Nov 27, 2019 | 2.090 | 2.090 | 1.910 | 2.010 | 59,200 | -0.03(-1.47%) |
Nov 26, 2019 | 1.940 | 2.110 | 1.860 | 2.040 | 125,129 | +0.20(+10.87%) |
Nov 25, 2019 | 2.350 | 2.350 | 1.810 | 1.840 | 215,825 | -0.49(-21.03%) |
Nov 22, 2019 | 2.100 | 2.370 | 2.054 | 2.330 | 217,600 | +0.22(+10.43%) |
Nov 21, 2019 | 1.960 | 2.160 | 1.840 | 2.110 | 190,523 | +0.12(+6.03%) |
Nov 20, 2019 | 1.490 | 2.260 | 1.410 | 1.990 | 685,767 | +0.55(+38.19%) |
Nov 19, 2019 | 1.590 | 1.680 | 1.430 | 1.440 | 167,723 | -0.18(-10.91%) |
Nov 18, 2019 | 1.830 | 1.840 | 1.600 | 1.616 | 193,207 | -0.21(-11.67%) |
Nov 15, 2019 | 1.910 | 1.910 | 1.800 | 1.830 | 27,900 | -0.02(-1.08%) |
Nov 14, 2019 | 1.850 | 1.920 | 1.760 | 1.850 | 95,689 | +0.04(+2.21%) |
Nov 13, 2019 | 1.730 | 1.900 | 1.690 | 1.810 | 74,674 | +0.12(+7.10%) |
Nov 12, 2019 | 1.590 | 1.740 | 1.520 | 1.690 | 59,238 | +0.07(+4.32%) |
Nov 11, 2019 | 1.680 | 1.730 | 1.560 | 1.620 | 59,890 | -0.11(-6.36%) |
Nov 08, 2019 | 1.700 | 1.740 | 1.640 | 1.730 | 14,700 | +0.03(+1.76%) |
Nov 07, 2019 | 1.690 | 1.850 | 1.654 | 1.700 | 79,158 | +0.00(+0.00%) |
Nov 06, 2019 | 1.740 | 1.770 | 1.650 | 1.700 | 29,284 | -0.02(-1.16%) |
Nov 05, 2019 | 1.730 | 1.740 | 1.660 | 1.720 | 86,295 | +0.01(+0.58%) |
Nov 04, 2019 | 1.690 | 1.740 | 1.680 | 1.710 | 84,801 | +0.05(+3.01%) |
Nov 01, 2019 | 1.610 | 1.700 | 1.610 | 1.660 | 51,300 | +0.05(+3.11%) |
Oct 31, 2019 | 1.580 | 1.630 | 1.580 | 1.610 | 53,445 | +0.06(+3.87%) |
Oct 30, 2019 | 1.470 | 1.570 | 1.460 | 1.550 | 102,347 | +0.10(+6.90%) |
Oct 29, 2019 | 1.440 | 1.490 | 1.440 | 1.450 | 13,794 | +0.03(+2.11%) |
Oct 28, 2019 | 1.420 | 1.420 | 1.405 | 1.420 | 12,988 | +0.04(+2.90%) |
Oct 25, 2019 | 1.380 | 1.440 | 1.360 | 1.380 | 20,000 | -0.01(-0.72%) |
Oct 24, 2019 | 1.430 | 1.440 | 1.390 | 1.390 | 7,258 | -0.05(-3.47%) |
Oct 23, 2019 | 1.360 | 1.440 | 1.330 | 1.440 | 25,091 | +0.07(+5.11%) |
Oct 22, 2019 | 1.380 | 1.380 | 1.310 | 1.370 | 26,598 | +0.00(+0.00%) |
Oct 21, 2019 | 1.370 | 1.370 | 1.320 | 1.370 | 23,086 | +0.03(+2.24%) |
Oct 18, 2019 | 1.380 | 1.380 | 1.340 | 1.340 | 26,200 | -0.06(-4.29%) |
Oct 17, 2019 | 1.347 | 1.408 | 1.344 | 1.400 | 20,882 | +0.06(+4.48%) |
Oct 16, 2019 | 1.300 | 1.368 | 1.280 | 1.340 | 43,978 | +0.02(+1.52%) |
Oct 15, 2019 | 1.290 | 1.490 | 1.270 | 1.320 | 314,653 | +0.07(+5.60%) |
Oct 14, 2019 | 1.220 | 1.300 | 1.200 | 1.250 | 58,745 | +0.02(+1.63%) |
Oct 11, 2019 | 1.240 | 1.260 | 1.200 | 1.230 | 35,600 | +0.03(+2.50%) |
Oct 10, 2019 | 1.200 | 1.260 | 1.200 | 1.200 | 50,387 | -0.02(-1.64%) |
Oct 09, 2019 | 1.270 | 1.270 | 1.200 | 1.220 | 21,900 | -0.01(-0.81%) |
Oct 08, 2019 | 1.220 | 1.270 | 1.220 | 1.230 | 44,106 | -0.01(-0.81%) |
Oct 07, 2019 | 1.250 | 1.290 | 1.200 | 1.240 | 48,043 | -0.03(-2.36%) |
Oct 04, 2019 | 1.240 | 1.305 | 1.240 | 1.270 | 15,600 | -0.03(-2.31%) |
Oct 03, 2019 | 1.330 | 1.400 | 1.230 | 1.300 | 32,735 | -0.03(-2.26%) |
Oct 02, 2019 | 1.200 | 1.353 | 1.200 | 1.330 | 36,656 | +0.16(+13.68%) |
Oct 01, 2019 | 1.400 | 1.430 | 1.150 | 1.170 | 284,249 | -0.25(-17.61%) |
Sep 30, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 12,175 | +0.02(+1.43%) |
Sep 27, 2019 | 1.540 | 1.622 | 1.300 | 1.400 | 197,500 | -0.10(-6.67%) |
Sep 26, 2019 | 1.750 | 1.790 | 1.500 | 1.500 | 899,132 | -0.26(-14.77%) |
Sep 25, 2019 | 1.840 | 2.020 | 1.760 | 1.760 | 32,124 | -0.10(-5.38%) |
Sep 24, 2019 | 1.880 | 1.960 | 1.850 | 1.860 | 9,919 | -0.02(-1.06%) |
Sep 23, 2019 | 1.900 | 1.950 | 1.860 | 1.880 | 43,744 | -0.05(-2.59%) |
Sep 20, 2019 | 2.050 | 2.120 | 1.910 | 1.930 | 55,400 | -0.09(-4.46%) |
Sep 19, 2019 | 1.900 | 2.120 | 1.900 | 2.020 | 25,957 | +0.12(+6.32%) |
Sep 18, 2019 | 2.070 | 2.076 | 1.900 | 1.900 | 18,141 | -0.15(-7.32%) |
Sep 17, 2019 | 2.250 | 2.500 | 2.050 | 2.050 | 54,671 | -0.19(-8.48%) |
Sep 16, 2019 | 2.070 | 2.240 | 2.040 | 2.240 | 20,327 | +0.17(+8.21%) |
Sep 13, 2019 | 2.110 | 2.110 | 2.000 | 2.070 | 12,000 | +0.00(+0.00%) |
Sep 12, 2019 | 2.110 | 2.175 | 2.030 | 2.070 | 8,065 | -0.10(-4.61%) |
Sep 11, 2019 | 2.250 | 2.250 | 2.030 | 2.170 | 31,643 | +0.02(+0.93%) |
Sep 10, 2019 | 1.850 | 2.160 | 1.850 | 2.150 | 33,116 | +0.30(+16.22%) |
Sep 09, 2019 | 1.910 | 1.940 | 1.850 | 1.850 | 9,767 | -0.10(-5.13%) |
Sep 06, 2019 | 1.940 | 1.960 | 1.860 | 1.950 | 40,300 | -0.01(-0.51%) |
Sep 05, 2019 | 1.920 | 1.970 | 1.860 | 1.960 | 16,664 | +0.04(+2.08%) |
Sep 04, 2019 | 2.050 | 2.050 | 1.900 | 1.920 | 25,194 | -0.08(-4.00%) |
Sep 03, 2019 | 2.020 | 2.030 | 1.960 | 2.000 | 8,692 | -0.06(-2.91%) |
Aug 30, 2019 | 2.100 | 2.100 | 2.020 | 2.060 | 1,300 | -0.05(-2.37%) |
Aug 29, 2019 | 2.090 | 2.110 | 1.880 | 2.110 | 7,505 | +0.02(+0.96%) |
Aug 28, 2019 | 2.080 | 2.110 | 2.000 | 2.090 | 6,830 | +0.11(+5.56%) |
Aug 27, 2019 | 2.000 | 2.150 | 1.930 | 1.980 | 14,156 | -0.01(-0.50%) |
Aug 26, 2019 | 2.010 | 2.030 | 1.975 | 1.990 | 2,983 | +0.03(+1.53%) |
Aug 23, 2019 | 2.220 | 2.220 | 1.950 | 1.960 | 7,100 | -0.08(-3.92%) |
Aug 22, 2019 | 2.170 | 2.240 | 1.960 | 2.040 | 19,736 | -0.07(-3.32%) |
Aug 21, 2019 | 2.200 | 2.300 | 1.950 | 2.110 | 12,197 | +0.07(+3.43%) |
Aug 20, 2019 | 2.040 | 2.210 | 1.950 | 2.040 | 10,756 | -0.01(-0.49%) |
Aug 19, 2019 | 2.050 | 2.210 | 2.040 | 2.050 | 19,595 | +0.07(+3.54%) |
Aug 16, 2019 | 2.080 | 2.080 | 1.980 | 1.980 | 12,000 | -0.07(-3.41%) |
Aug 15, 2019 | 2.060 | 2.270 | 2.000 | 2.050 | 22,353 | +0.03(+1.49%) |
Aug 14, 2019 | 2.030 | 2.050 | 2.020 | 2.020 | 6,440 | -0.06(-2.88%) |
Aug 13, 2019 | 2.190 | 2.190 | 2.050 | 2.080 | 23,724 | -0.17(-7.56%) |
Aug 12, 2019 | 2.160 | 2.350 | 2.150 | 2.250 | 23,282 | +0.03(+1.35%) |
Aug 09, 2019 | 2.160 | 2.320 | 2.160 | 2.220 | 15,500 | +0.10(+4.72%) |
Aug 08, 2019 | 2.040 | 2.183 | 2.030 | 2.120 | 41,896 | +0.03(+1.44%) |
Aug 07, 2019 | 2.010 | 2.120 | 1.950 | 2.090 | 22,020 | -0.01(-0.48%) |
Aug 06, 2019 | 2.130 | 2.180 | 2.060 | 2.100 | 32,982 | +0.04(+1.94%) |
Aug 05, 2019 | 2.110 | 2.120 | 2.040 | 2.060 | 28,455 | -0.16(-7.21%) |
Aug 02, 2019 | 2.436 | 2.436 | 2.170 | 2.220 | 51,900 | -0.22(-9.02%) |
Aug 01, 2019 | 2.309 | 2.500 | 2.110 | 2.440 | 55,600 | +0.23(+10.41%) |
Jul 31, 2019 | 2.140 | 2.350 | 2.140 | 2.210 | 73,870 | +0.02(+0.91%) |
Jul 30, 2019 | 2.110 | 2.245 | 2.100 | 2.190 | 20,515 | +0.03(+1.39%) |
Jul 29, 2019 | 2.190 | 2.210 | 2.050 | 2.160 | 33,615 | +0.02(+0.93%) |
Jul 26, 2019 | 2.280 | 2.290 | 2.050 | 2.140 | 76,500 | -0.10(-4.46%) |
Jul 25, 2019 | 2.350 | 2.350 | 2.230 | 2.240 | 22,640 | -0.10(-4.27%) |
Jul 24, 2019 | 2.400 | 2.400 | 2.315 | 2.340 | 76,800 | -0.11(-4.49%) |
Jul 23, 2019 | 2.610 | 2.610 | 2.367 | 2.450 | 43,625 | -0.15(-5.77%) |
Jul 22, 2019 | 2.770 | 2.817 | 2.560 | 2.600 | 24,256 | -0.14(-5.11%) |
Jul 19, 2019 | 2.820 | 2.820 | 2.740 | 2.740 | 12,700 | -0.10(-3.52%) |
Jul 18, 2019 | 2.750 | 2.840 | 2.750 | 2.840 | 15,869 | +0.10(+3.65%) |
Jul 17, 2019 | 2.690 | 2.780 | 2.630 | 2.740 | 101,534 | +0.07(+2.62%) |
Jul 16, 2019 | 2.650 | 2.760 | 2.650 | 2.670 | 5,402 | -0.03(-1.11%) |
Jul 15, 2019 | 2.640 | 2.760 | 2.620 | 2.700 | 38,006 | +0.06(+2.27%) |
Jul 12, 2019 | 2.530 | 2.690 | 2.520 | 2.640 | 77,700 | +0.11(+4.35%) |
Jul 11, 2019 | 2.540 | 2.580 | 2.518 | 2.530 | 19,625 | -0.01(-0.39%) |
Jul 10, 2019 | 2.590 | 2.860 | 2.540 | 2.540 | 35,984 | -0.04(-1.55%) |
Jul 09, 2019 | 2.610 | 2.720 | 2.570 | 2.580 | 37,548 | -0.05(-1.90%) |
Jul 08, 2019 | 2.690 | 2.690 | 2.600 | 2.630 | 29,292 | -0.05(-1.87%) |
Jul 05, 2019 | 2.740 | 2.740 | 2.610 | 2.680 | 35,200 | +0.02(+0.75%) |
Jul 03, 2019 | 2.540 | 2.660 | 2.535 | 2.660 | 19,800 | +0.13(+5.14%) |
Jul 02, 2019 | 2.770 | 2.900 | 2.470 | 2.530 | 100,892 | -0.26(-9.32%) |
Jul 01, 2019 | 2.840 | 2.980 | 2.760 | 2.790 | 62,577 | -0.03(-1.06%) |
Jun 28, 2019 | 2.900 | 2.990 | 2.800 | 2.820 | 1,078,800 | -0.01(-0.35%) |
Jun 27, 2019 | 2.750 | 2.950 | 2.730 | 2.830 | 160,935 | +0.08(+2.91%) |
Jun 26, 2019 | 2.960 | 2.960 | 2.750 | 2.750 | 73,540 | -0.15(-5.17%) |
Jun 25, 2019 | 3.020 | 3.020 | 2.850 | 2.900 | 51,647 | -0.12(-3.97%) |
Jun 24, 2019 | 3.150 | 3.150 | 2.940 | 3.020 | 56,377 | -0.15(-4.73%) |
Jun 21, 2019 | 3.180 | 3.191 | 3.080 | 3.170 | 36,700 | -0.04(-1.25%) |
Jun 20, 2019 | 3.230 | 3.240 | 3.180 | 3.210 | 25,865 | +0.05(+1.58%) |
Jun 19, 2019 | 3.270 | 3.270 | 3.050 | 3.160 | 59,523 | -0.13(-3.95%) |
Jun 18, 2019 | 3.280 | 3.360 | 3.200 | 3.290 | 75,274 | +0.06(+1.86%) |
Jun 17, 2019 | 3.310 | 3.645 | 3.180 | 3.230 | 49,097 | -0.09(-2.71%) |
Jun 14, 2019 | 3.450 | 3.625 | 3.290 | 3.320 | 45,500 | -0.13(-3.77%) |
Jun 13, 2019 | 3.580 | 3.660 | 3.400 | 3.450 | 43,281 | -0.11(-3.09%) |
Jun 12, 2019 | 3.560 | 3.605 | 3.500 | 3.560 | 42,330 | +0.01(+0.28%) |
Jun 11, 2019 | 3.970 | 4.010 | 3.550 | 3.550 | 59,300 | -0.40(-10.13%) |
Jun 10, 2019 | 3.560 | 4.120 | 3.560 | 3.950 | 52,824 | +0.43(+12.22%) |
Jun 07, 2019 | 3.590 | 3.620 | 3.430 | 3.520 | 44,700 | -0.08(-2.22%) |
Jun 06, 2019 | 3.670 | 3.840 | 3.510 | 3.600 | 56,478 | -0.09(-2.44%) |
Jun 05, 2019 | 4.000 | 4.000 | 3.650 | 3.690 | 66,688 | -0.27(-6.82%) |
Jun 04, 2019 | 3.690 | 4.040 | 3.380 | 3.960 | 43,912 | +0.24(+6.45%) |
Jun 03, 2019 | 3.940 | 3.940 | 3.540 | 3.720 | 36,050 | +0.07(+1.92%) |
May 31, 2019 | 3.620 | 3.820 | 3.620 | 3.650 | 90,800 | -0.05(-1.35%) |
May 30, 2019 | 3.610 | 3.760 | 3.420 | 3.700 | 116,727 | +0.09(+2.49%) |
May 29, 2019 | 3.830 | 3.830 | 3.580 | 3.610 | 53,247 | -0.24(-6.23%) |
May 28, 2019 | 4.030 | 4.150 | 3.810 | 3.850 | 32,806 | +0.00(+0.00%) |
May 24, 2019 | 4.080 | 4.210 | 3.800 | 3.850 | 33,000 | -0.10(-2.53%) |
May 23, 2019 | 4.000 | 4.075 | 3.750 | 3.950 | 337,825 | -0.09(-2.23%) |
May 22, 2019 | 4.030 | 4.140 | 3.980 | 4.040 | 29,008 | -0.01(-0.25%) |
May 21, 2019 | 4.010 | 4.080 | 3.970 | 4.050 | 20,188 | +0.09(+2.27%) |
May 20, 2019 | 4.000 | 4.040 | 3.900 | 3.960 | 30,904 | -0.04(-1.00%) |
May 17, 2019 | 4.050 | 4.180 | 3.980 | 4.000 | 32,900 | -0.08(-1.96%) |
May 16, 2019 | 4.110 | 4.149 | 4.010 | 4.080 | 68,151 | -0.06(-1.45%) |
May 15, 2019 | 4.020 | 4.230 | 4.010 | 4.140 | 22,638 | +0.07(+1.72%) |
May 14, 2019 | 4.060 | 4.240 | 4.010 | 4.070 | 40,896 | +0.02(+0.49%) |
May 13, 2019 | 4.140 | 4.550 | 4.050 | 4.050 | 45,628 | -0.17(-4.03%) |
May 10, 2019 | 4.280 | 4.310 | 4.100 | 4.220 | 36,400 | -0.11(-2.54%) |
May 09, 2019 | 4.690 | 4.830 | 4.290 | 4.330 | 13,783 | -0.35(-7.48%) |
May 08, 2019 | 4.978 | 4.978 | 4.580 | 4.680 | 15,699 | +0.05(+1.08%) |
May 07, 2019 | 4.850 | 4.850 | 4.530 | 4.630 | 43,409 | -0.26(-5.32%) |
May 06, 2019 | 4.850 | 5.085 | 4.834 | 4.890 | 63,981 | +0.02(+0.41%) |
May 03, 2019 | 4.850 | 5.000 | 4.830 | 4.870 | 37,900 | +0.02(+0.41%) |
May 02, 2019 | 4.690 | 4.910 | 4.630 | 4.850 | 25,718 | +0.08(+1.68%) |