Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.450 | 1.480 | 1.271 | 1.430 | 220,701 | -0.07(-4.67%) |
Apr 29, 2020 | 1.250 | 1.510 | 1.250 | 1.500 | 544,731 | +0.44(+41.51%) |
Apr 28, 2020 | 1.160 | 1.160 | 1.060 | 1.060 | 120,272 | -0.06(-5.78%) |
Apr 27, 2020 | 1.120 | 1.190 | 1.110 | 1.125 | 108,255 | +0.01(+1.35%) |
Apr 24, 2020 | 1.110 | 1.160 | 1.060 | 1.110 | 113,500 | -0.01(-0.89%) |
Apr 23, 2020 | 1.160 | 1.190 | 1.110 | 1.120 | 78,205 | -0.04(-3.45%) |
Apr 22, 2020 | 1.210 | 1.210 | 1.150 | 1.160 | 66,923 | -0.02(-1.69%) |
Apr 21, 2020 | 1.130 | 1.185 | 1.050 | 1.180 | 105,764 | -0.01(-0.84%) |
Apr 20, 2020 | 1.130 | 1.230 | 1.100 | 1.190 | 151,588 | +0.03(+2.59%) |
Apr 17, 2020 | 1.060 | 1.210 | 1.060 | 1.160 | 226,600 | +0.11(+10.48%) |
Apr 16, 2020 | 1.070 | 1.080 | 1.020 | 1.050 | 136,444 | -0.01(-0.94%) |
Apr 15, 2020 | 1.110 | 1.137 | 1.050 | 1.060 | 240,586 | -0.10(-8.62%) |
Apr 14, 2020 | 1.180 | 1.220 | 1.150 | 1.160 | 138,021 | +0.02(+1.75%) |
Apr 13, 2020 | 1.150 | 1.170 | 1.120 | 1.140 | 132,598 | -0.04(-3.39%) |
Apr 09, 2020 | 1.140 | 1.225 | 1.120 | 1.180 | 206,600 | +0.05(+4.42%) |
Apr 08, 2020 | 1.190 | 1.190 | 1.100 | 1.130 | 268,844 | -0.04(-3.42%) |
Apr 07, 2020 | 1.210 | 1.300 | 1.100 | 1.170 | 185,748 | +0.07(+6.36%) |
Apr 06, 2020 | 1.100 | 1.140 | 1.020 | 1.100 | 424,161 | +0.02(+1.85%) |
Apr 03, 2020 | 1.160 | 1.160 | 1.010 | 1.080 | 184,500 | -0.04(-3.57%) |
Apr 02, 2020 | 1.270 | 1.340 | 1.090 | 1.120 | 429,205 | -0.15(-11.81%) |
Apr 01, 2020 | 1.410 | 1.410 | 1.210 | 1.270 | 209,289 | -0.18(-12.41%) |
Mar 31, 2020 | 1.380 | 1.490 | 1.290 | 1.450 | 129,181 | +0.07(+5.07%) |
Mar 30, 2020 | 1.330 | 1.400 | 1.270 | 1.380 | 145,339 | +0.02(+1.47%) |
Mar 27, 2020 | 1.630 | 1.630 | 1.330 | 1.360 | 97,900 | -0.31(-18.56%) |
Mar 26, 2020 | 1.520 | 1.750 | 1.510 | 1.670 | 211,065 | +0.17(+11.33%) |
Mar 25, 2020 | 1.240 | 1.720 | 1.230 | 1.500 | 243,393 | +0.29(+23.97%) |
Mar 24, 2020 | 1.210 | 1.310 | 1.140 | 1.210 | 334,097 | +0.02(+1.68%) |
Mar 23, 2020 | 1.100 | 1.240 | 1.040 | 1.190 | 283,538 | +0.17(+16.67%) |
Mar 20, 2020 | 1.560 | 1.560 | 1.020 | 1.020 | 545,900 | -0.45(-30.61%) |
Mar 19, 2020 | 1.370 | 1.518 | 1.350 | 1.470 | 199,150 | +0.13(+9.70%) |
Mar 18, 2020 | 1.690 | 1.700 | 1.250 | 1.340 | 412,634 | -0.44(-24.72%) |
Mar 17, 2020 | 1.540 | 1.880 | 1.500 | 1.780 | 293,540 | +0.27(+17.88%) |
Mar 16, 2020 | 1.690 | 1.980 | 1.500 | 1.510 | 209,778 | -0.53(-25.98%) |
Mar 13, 2020 | 1.910 | 2.040 | 1.791 | 2.040 | 124,200 | +0.27(+14.93%) |
Mar 12, 2020 | 1.950 | 1.960 | 1.750 | 1.775 | 228,478 | -0.27(-13.41%) |
Mar 11, 2020 | 2.000 | 2.070 | 1.970 | 2.050 | 162,889 | +0.01(+0.49%) |
Mar 10, 2020 | 1.970 | 2.120 | 1.970 | 2.040 | 169,938 | +0.08(+4.08%) |
Mar 09, 2020 | 1.950 | 2.010 | 1.900 | 1.960 | 152,809 | -0.15(-7.11%) |
Mar 06, 2020 | 2.230 | 2.240 | 2.030 | 2.110 | 188,700 | -0.17(-7.46%) |
Mar 05, 2020 | 2.400 | 2.410 | 2.240 | 2.280 | 71,868 | -0.25(-9.70%) |
Mar 04, 2020 | 2.270 | 2.530 | 2.270 | 2.525 | 120,327 | +0.27(+11.73%) |
Mar 03, 2020 | 2.500 | 2.610 | 2.230 | 2.260 | 132,516 | -0.25(-9.96%) |
Mar 02, 2020 | 2.510 | 2.530 | 2.430 | 2.510 | 303,419 | +0.00(+0.00%) |
Feb 28, 2020 | 2.050 | 2.530 | 2.030 | 2.510 | 642,400 | +0.49(+24.57%) |
Feb 27, 2020 | 2.070 | 2.120 | 1.930 | 2.015 | 185,541 | -0.07(-3.59%) |
Feb 26, 2020 | 2.150 | 2.150 | 2.050 | 2.090 | 179,303 | -0.06(-2.79%) |
Feb 25, 2020 | 2.220 | 2.220 | 2.090 | 2.150 | 152,273 | -0.06(-2.71%) |
Feb 24, 2020 | 2.310 | 2.310 | 2.180 | 2.210 | 77,654 | -0.16(-6.75%) |
Feb 21, 2020 | 2.420 | 2.450 | 2.330 | 2.370 | 63,500 | -0.01(-0.63%) |
Feb 20, 2020 | 2.340 | 2.400 | 2.270 | 2.385 | 109,098 | +0.02(+1.06%) |
Feb 19, 2020 | 2.340 | 2.380 | 2.250 | 2.360 | 51,909 | +0.01(+0.43%) |
Feb 18, 2020 | 2.370 | 2.370 | 2.310 | 2.350 | 37,217 | +0.00(+0.00%) |
Feb 14, 2020 | 2.410 | 2.410 | 2.310 | 2.350 | 145,200 | -0.07(-2.89%) |
Feb 13, 2020 | 2.360 | 2.430 | 2.336 | 2.420 | 71,798 | +0.04(+1.68%) |
Feb 12, 2020 | 2.300 | 2.390 | 2.260 | 2.380 | 114,899 | +0.09(+3.93%) |
Feb 11, 2020 | 2.320 | 2.320 | 2.260 | 2.290 | 50,072 | -0.02(-0.87%) |
Feb 10, 2020 | 2.300 | 2.350 | 2.230 | 2.310 | 105,062 | +0.02(+0.87%) |
Feb 07, 2020 | 2.310 | 2.310 | 2.250 | 2.290 | 78,200 | -0.03(-1.29%) |
Feb 06, 2020 | 2.340 | 2.360 | 2.290 | 2.320 | 105,974 | -0.01(-0.43%) |
Feb 05, 2020 | 2.250 | 2.350 | 2.200 | 2.330 | 94,402 | +0.09(+4.02%) |
Feb 04, 2020 | 2.200 | 2.310 | 2.200 | 2.240 | 122,759 | +0.01(+0.22%) |
Feb 03, 2020 | 2.290 | 2.340 | 2.150 | 2.235 | 199,896 | -0.04(-1.54%) |
Jan 31, 2020 | 2.360 | 2.388 | 2.260 | 2.270 | 133,300 | -0.12(-5.02%) |
Jan 30, 2020 | 2.360 | 2.400 | 2.300 | 2.390 | 128,427 | +0.02(+0.84%) |
Jan 29, 2020 | 2.430 | 2.470 | 2.360 | 2.370 | 87,676 | -0.06(-2.47%) |
Jan 28, 2020 | 2.460 | 2.480 | 2.390 | 2.430 | 76,960 | -0.03(-1.22%) |
Jan 27, 2020 | 2.440 | 2.500 | 2.410 | 2.460 | 78,141 | +0.02(+0.82%) |
Jan 24, 2020 | 2.460 | 2.510 | 2.440 | 2.440 | 162,900 | -0.02(-0.81%) |
Jan 23, 2020 | 2.540 | 2.620 | 2.460 | 2.460 | 264,992 | -0.10(-3.91%) |
Jan 22, 2020 | 2.580 | 2.620 | 2.520 | 2.560 | 62,013 | -0.01(-0.39%) |
Jan 21, 2020 | 2.600 | 2.630 | 2.520 | 2.570 | 116,724 | -0.01(-0.39%) |
Jan 17, 2020 | 2.650 | 2.660 | 2.540 | 2.580 | 129,400 | -0.06(-2.27%) |
Jan 16, 2020 | 2.600 | 2.660 | 2.570 | 2.640 | 93,439 | +0.05(+1.93%) |
Jan 15, 2020 | 2.600 | 2.710 | 2.580 | 2.590 | 86,630 | +0.01(+0.39%) |
Jan 14, 2020 | 2.570 | 2.690 | 2.530 | 2.580 | 92,419 | +0.03(+1.18%) |
Jan 13, 2020 | 2.590 | 2.610 | 2.540 | 2.550 | 77,494 | -0.02(-0.78%) |
Jan 10, 2020 | 2.610 | 2.630 | 2.550 | 2.570 | 105,000 | -0.02(-0.77%) |
Jan 09, 2020 | 2.620 | 2.710 | 2.580 | 2.590 | 103,101 | -0.03(-1.15%) |
Jan 08, 2020 | 2.700 | 2.700 | 2.610 | 2.620 | 108,853 | -0.01(-0.38%) |
Jan 07, 2020 | 2.750 | 2.820 | 2.620 | 2.630 | 140,021 | -0.14(-5.05%) |
Jan 06, 2020 | 2.740 | 2.800 | 2.730 | 2.770 | 94,173 | -0.03(-1.07%) |
Jan 03, 2020 | 2.790 | 2.850 | 2.780 | 2.800 | 103,000 | -0.04(-1.41%) |
Jan 02, 2020 | 2.780 | 2.850 | 2.700 | 2.840 | 124,129 | +0.06(+2.16%) |
Dec 31, 2019 | 2.790 | 2.820 | 2.710 | 2.780 | 115,100 | -0.01(-0.36%) |
Dec 30, 2019 | 2.700 | 2.840 | 2.680 | 2.790 | 241,177 | +0.10(+3.53%) |
Dec 27, 2019 | 2.620 | 2.720 | 2.600 | 2.695 | 235,900 | +0.10(+4.05%) |
Dec 26, 2019 | 2.590 | 2.650 | 2.550 | 2.590 | 180,796 | +0.02(+0.78%) |
Dec 24, 2019 | 2.530 | 2.610 | 2.530 | 2.570 | 97,500 | +0.04(+1.58%) |
Dec 23, 2019 | 2.450 | 2.600 | 2.440 | 2.530 | 1,017,901 | +0.09(+3.69%) |
Dec 20, 2019 | 2.410 | 2.470 | 2.400 | 2.440 | 339,500 | +0.00(+0.00%) |
Dec 19, 2019 | 2.430 | 2.510 | 2.420 | 2.440 | 289,171 | -0.01(-0.41%) |
Dec 18, 2019 | 2.500 | 2.530 | 2.440 | 2.450 | 148,606 | -0.04(-1.61%) |
Dec 17, 2019 | 2.590 | 2.590 | 2.480 | 2.490 | 272,778 | -0.10(-3.86%) |
Dec 16, 2019 | 2.600 | 2.650 | 2.560 | 2.590 | 190,267 | -0.01(-0.38%) |
Dec 13, 2019 | 2.690 | 2.730 | 2.570 | 2.600 | 154,700 | -0.08(-2.99%) |
Dec 12, 2019 | 2.730 | 2.780 | 2.620 | 2.680 | 184,099 | -0.02(-0.74%) |
Dec 11, 2019 | 2.590 | 2.700 | 2.590 | 2.700 | 221,710 | +0.11(+4.25%) |
Dec 10, 2019 | 2.580 | 2.670 | 2.560 | 2.590 | 203,137 | +0.01(+0.39%) |
Dec 09, 2019 | 2.520 | 2.650 | 2.510 | 2.580 | 202,831 | +0.06(+2.38%) |
Dec 06, 2019 | 2.350 | 2.550 | 2.350 | 2.520 | 318,500 | +0.16(+6.78%) |
Dec 05, 2019 | 2.300 | 2.390 | 2.300 | 2.360 | 95,183 | +0.05(+2.16%) |
Dec 04, 2019 | 2.300 | 2.340 | 2.260 | 2.310 | 184,711 | +0.03(+1.32%) |
Dec 03, 2019 | 2.150 | 2.300 | 2.110 | 2.280 | 1,017,574 | +0.08(+3.64%) |
Dec 02, 2019 | 2.330 | 2.350 | 2.140 | 2.200 | 390,077 | -0.13(-5.58%) |
Nov 29, 2019 | 2.280 | 2.350 | 2.280 | 2.330 | 45,500 | +0.02(+0.87%) |
Nov 27, 2019 | 2.280 | 2.370 | 2.260 | 2.310 | 301,000 | +0.01(+0.43%) |
Nov 26, 2019 | 2.270 | 2.400 | 2.210 | 2.300 | 763,748 | +0.01(+0.44%) |
Nov 25, 2019 | 2.330 | 2.380 | 2.275 | 2.290 | 288,740 | -0.04(-1.72%) |
Nov 22, 2019 | 2.410 | 2.410 | 2.330 | 2.330 | 209,900 | -0.07(-2.92%) |
Nov 21, 2019 | 2.490 | 2.500 | 2.370 | 2.400 | 285,609 | -0.06(-2.44%) |
Nov 20, 2019 | 2.540 | 2.580 | 2.450 | 2.460 | 278,627 | -0.09(-3.53%) |
Nov 19, 2019 | 2.470 | 2.570 | 2.440 | 2.550 | 200,913 | +0.09(+3.66%) |
Nov 18, 2019 | 2.600 | 2.610 | 2.440 | 2.460 | 273,100 | -0.17(-6.46%) |
Nov 15, 2019 | 2.700 | 2.760 | 2.620 | 2.630 | 141,700 | -0.05(-1.87%) |
Nov 14, 2019 | 2.750 | 2.770 | 2.660 | 2.680 | 213,646 | -0.06(-2.19%) |
Nov 13, 2019 | 2.870 | 2.900 | 2.730 | 2.740 | 221,455 | -0.15(-5.19%) |
Nov 12, 2019 | 2.860 | 2.970 | 2.830 | 2.890 | 144,805 | +0.04(+1.40%) |
Nov 11, 2019 | 2.860 | 2.960 | 2.850 | 2.850 | 174,871 | +0.00(+0.00%) |
Nov 08, 2019 | 2.840 | 2.897 | 2.775 | 2.850 | 149,700 | -0.02(-0.70%) |
Nov 07, 2019 | 2.910 | 2.910 | 2.790 | 2.870 | 251,759 | +0.01(+0.35%) |
Nov 06, 2019 | 2.750 | 2.907 | 2.620 | 2.860 | 1,200,080 | -0.29(-9.21%) |
Nov 05, 2019 | 3.300 | 3.430 | 3.130 | 3.150 | 454,232 | -0.14(-4.26%) |
Nov 04, 2019 | 3.280 | 3.370 | 3.260 | 3.290 | 201,560 | +0.04(+1.23%) |
Nov 01, 2019 | 3.150 | 3.290 | 3.120 | 3.250 | 297,600 | +0.12(+3.83%) |
Oct 31, 2019 | 3.090 | 3.160 | 3.060 | 3.130 | 145,936 | +0.02(+0.64%) |
Oct 30, 2019 | 3.100 | 3.180 | 3.000 | 3.110 | 109,260 | +0.01(+0.32%) |
Oct 29, 2019 | 2.980 | 3.150 | 2.870 | 3.100 | 337,322 | +0.10(+3.33%) |
Oct 28, 2019 | 2.910 | 3.050 | 2.910 | 3.000 | 307,881 | +0.08(+2.74%) |
Oct 25, 2019 | 2.830 | 2.940 | 2.830 | 2.920 | 95,100 | +0.08(+2.82%) |
Oct 24, 2019 | 2.920 | 2.940 | 2.830 | 2.840 | 120,408 | -0.09(-3.07%) |
Oct 23, 2019 | 2.990 | 3.070 | 2.910 | 2.930 | 91,649 | -0.06(-2.01%) |
Oct 22, 2019 | 2.920 | 3.020 | 2.920 | 2.990 | 330,711 | +0.06(+2.05%) |
Oct 21, 2019 | 2.890 | 2.960 | 2.885 | 2.930 | 182,530 | +0.06(+2.09%) |
Oct 18, 2019 | 2.830 | 2.890 | 2.830 | 2.870 | 100,300 | +0.00(+0.00%) |
Oct 17, 2019 | 2.870 | 2.900 | 2.830 | 2.870 | 140,400 | +0.01(+0.35%) |
Oct 16, 2019 | 2.850 | 2.920 | 2.800 | 2.860 | 82,866 | +0.01(+0.35%) |
Oct 15, 2019 | 2.820 | 2.860 | 2.780 | 2.850 | 89,512 | +0.03(+1.06%) |
Oct 14, 2019 | 2.670 | 2.840 | 2.625 | 2.820 | 125,540 | +0.13(+4.83%) |
Oct 11, 2019 | 2.670 | 2.740 | 2.660 | 2.690 | 186,500 | +0.03(+1.13%) |
Oct 10, 2019 | 2.700 | 2.720 | 2.620 | 2.660 | 274,801 | -0.02(-0.75%) |
Oct 09, 2019 | 2.690 | 2.710 | 2.640 | 2.680 | 163,734 | +0.01(+0.37%) |
Oct 08, 2019 | 2.700 | 2.705 | 2.650 | 2.670 | 140,148 | -0.06(-2.20%) |
Oct 07, 2019 | 2.700 | 2.770 | 2.688 | 2.730 | 193,001 | +0.03(+1.11%) |
Oct 04, 2019 | 2.710 | 2.715 | 2.610 | 2.700 | 138,100 | +0.00(+0.00%) |
Oct 03, 2019 | 2.800 | 2.860 | 2.697 | 2.700 | 106,865 | -0.11(-4.09%) |
Oct 02, 2019 | 2.820 | 2.890 | 2.740 | 2.815 | 173,644 | -0.04(-1.23%) |
Oct 01, 2019 | 2.840 | 3.050 | 2.820 | 2.850 | 308,261 | +0.03(+1.06%) |
Sep 30, 2019 | 2.970 | 3.020 | 2.810 | 2.820 | 245,696 | -0.14(-4.73%) |
Sep 27, 2019 | 2.970 | 3.030 | 2.947 | 2.960 | 199,700 | -0.01(-0.34%) |
Sep 26, 2019 | 3.060 | 3.070 | 2.960 | 2.970 | 154,238 | -0.09(-2.94%) |
Sep 25, 2019 | 2.980 | 3.090 | 2.950 | 3.060 | 233,125 | +0.06(+2.17%) |
Sep 24, 2019 | 2.890 | 3.010 | 2.890 | 2.995 | 361,390 | +0.10(+3.28%) |
Sep 23, 2019 | 2.870 | 2.930 | 2.830 | 2.900 | 341,235 | +0.01(+0.35%) |
Sep 20, 2019 | 2.790 | 2.990 | 2.790 | 2.890 | 1,592,600 | -0.01(-0.34%) |
Sep 19, 2019 | 2.900 | 3.080 | 2.860 | 2.900 | 648,958 | +0.02(+0.69%) |
Sep 18, 2019 | 2.910 | 2.950 | 2.850 | 2.880 | 484,334 | +0.00(+0.00%) |
Sep 17, 2019 | 2.660 | 2.890 | 2.600 | 2.880 | 380,128 | +0.20(+7.46%) |
Sep 16, 2019 | 2.590 | 2.730 | 2.540 | 2.680 | 570,045 | +0.06(+2.29%) |
Sep 13, 2019 | 2.500 | 2.650 | 2.420 | 2.620 | 1,161,900 | +0.14(+5.65%) |
Sep 12, 2019 | 2.600 | 2.650 | 2.450 | 2.480 | 584,548 | -0.07(-2.75%) |
Sep 11, 2019 | 2.520 | 2.600 | 2.460 | 2.550 | 452,886 | +0.05(+2.00%) |
Sep 10, 2019 | 2.510 | 2.660 | 2.460 | 2.500 | 450,198 | -0.02(-0.79%) |
Sep 09, 2019 | 2.490 | 2.550 | 2.440 | 2.520 | 500,860 | +0.03(+1.20%) |
Sep 06, 2019 | 2.380 | 2.500 | 2.375 | 2.490 | 111,800 | +0.10(+4.18%) |
Sep 05, 2019 | 2.360 | 2.420 | 2.340 | 2.390 | 219,294 | +0.06(+2.58%) |
Sep 04, 2019 | 2.370 | 2.410 | 2.280 | 2.330 | 119,893 | -0.04(-1.69%) |
Sep 03, 2019 | 2.310 | 2.400 | 2.260 | 2.370 | 92,735 | +0.02(+0.85%) |
Aug 30, 2019 | 2.370 | 2.420 | 2.340 | 2.350 | 65,200 | -0.01(-0.42%) |
Aug 29, 2019 | 2.370 | 2.530 | 2.330 | 2.360 | 121,086 | -0.01(-0.42%) |
Aug 28, 2019 | 2.270 | 2.390 | 2.260 | 2.370 | 87,495 | +0.10(+4.41%) |
Aug 27, 2019 | 2.310 | 2.380 | 2.210 | 2.270 | 169,751 | -0.03(-1.30%) |
Aug 26, 2019 | 2.320 | 2.330 | 2.260 | 2.300 | 135,324 | +0.01(+0.44%) |
Aug 23, 2019 | 2.350 | 2.390 | 2.250 | 2.290 | 157,300 | -0.07(-2.97%) |
Aug 22, 2019 | 2.340 | 2.390 | 2.300 | 2.360 | 155,327 | +0.04(+1.72%) |
Aug 21, 2019 | 2.320 | 2.400 | 2.260 | 2.320 | 155,726 | +0.02(+0.87%) |
Aug 20, 2019 | 2.260 | 2.310 | 2.210 | 2.300 | 82,810 | +0.01(+0.44%) |
Aug 19, 2019 | 2.300 | 2.300 | 2.220 | 2.290 | 169,031 | +0.02(+0.88%) |
Aug 16, 2019 | 2.150 | 2.280 | 2.120 | 2.270 | 119,000 | +0.13(+6.07%) |
Aug 15, 2019 | 2.100 | 2.160 | 2.060 | 2.140 | 155,725 | +0.05(+2.39%) |
Aug 14, 2019 | 2.140 | 2.180 | 2.050 | 2.090 | 313,911 | -0.12(-5.43%) |
Aug 13, 2019 | 2.230 | 2.340 | 2.130 | 2.210 | 196,682 | -0.03(-1.34%) |
Aug 12, 2019 | 2.360 | 2.440 | 2.210 | 2.240 | 316,482 | -0.17(-7.05%) |
Aug 09, 2019 | 2.500 | 2.520 | 2.410 | 2.410 | 145,700 | -0.10(-3.98%) |
Aug 08, 2019 | 2.450 | 2.620 | 2.300 | 2.510 | 322,721 | +0.08(+3.29%) |
Aug 07, 2019 | 2.390 | 2.545 | 2.340 | 2.430 | 484,857 | +0.15(+6.58%) |
Aug 06, 2019 | 2.270 | 2.290 | 2.220 | 2.280 | 177,951 | +0.03(+1.33%) |
Aug 05, 2019 | 2.250 | 2.340 | 2.230 | 2.250 | 297,163 | -0.08(-3.43%) |
Aug 02, 2019 | 2.300 | 2.400 | 2.300 | 2.330 | 133,000 | +0.01(+0.43%) |
Aug 01, 2019 | 2.490 | 2.490 | 2.300 | 2.320 | 253,549 | -0.18(-7.20%) |
Jul 31, 2019 | 2.510 | 2.640 | 2.450 | 2.500 | 330,953 | +0.00(+0.00%) |
Jul 30, 2019 | 2.420 | 2.520 | 2.380 | 2.500 | 248,530 | +0.06(+2.46%) |
Jul 29, 2019 | 2.450 | 2.450 | 2.390 | 2.440 | 119,205 | +0.00(+0.00%) |
Jul 26, 2019 | 2.390 | 2.450 | 2.360 | 2.440 | 134,900 | +0.05(+2.09%) |
Jul 25, 2019 | 2.400 | 2.410 | 2.360 | 2.390 | 127,719 | +0.01(+0.42%) |
Jul 24, 2019 | 2.370 | 2.475 | 2.350 | 2.380 | 208,207 | +0.01(+0.42%) |
Jul 23, 2019 | 2.380 | 2.390 | 2.300 | 2.370 | 147,972 | -0.03(-1.25%) |
Jul 22, 2019 | 2.480 | 2.510 | 2.330 | 2.400 | 178,915 | -0.06(-2.44%) |
Jul 19, 2019 | 2.480 | 2.520 | 2.460 | 2.460 | 153,300 | -0.05(-1.99%) |
Jul 18, 2019 | 2.590 | 2.590 | 2.495 | 2.510 | 147,903 | -0.09(-3.46%) |
Jul 17, 2019 | 2.610 | 2.700 | 2.570 | 2.600 | 113,274 | -0.03(-1.14%) |
Jul 16, 2019 | 2.660 | 2.790 | 2.620 | 2.630 | 170,577 | -0.04(-1.50%) |
Jul 15, 2019 | 2.640 | 2.690 | 2.570 | 2.670 | 419,808 | +0.02(+0.75%) |
Jul 12, 2019 | 2.630 | 2.800 | 2.610 | 2.650 | 272,200 | +0.01(+0.38%) |
Jul 11, 2019 | 2.600 | 2.690 | 2.550 | 2.640 | 193,212 | +0.05(+1.93%) |
Jul 10, 2019 | 2.590 | 2.724 | 2.540 | 2.590 | 523,179 | +0.00(+0.00%) |
Jul 09, 2019 | 2.570 | 2.630 | 2.540 | 2.590 | 149,725 | +0.02(+0.78%) |
Jul 08, 2019 | 2.580 | 2.610 | 2.550 | 2.570 | 115,116 | -0.03(-1.15%) |
Jul 05, 2019 | 2.560 | 2.630 | 2.560 | 2.600 | 368,900 | +0.00(+0.00%) |
Jul 03, 2019 | 2.580 | 2.630 | 2.570 | 2.600 | 62,700 | +0.02(+0.97%) |
Jul 02, 2019 | 2.560 | 2.630 | 2.535 | 2.575 | 157,849 | +0.01(+0.19%) |
Jul 01, 2019 | 2.550 | 2.630 | 2.540 | 2.570 | 306,530 | +0.05(+1.98%) |
Jun 28, 2019 | 2.510 | 2.610 | 2.480 | 2.520 | 959,000 | +0.02(+0.80%) |
Jun 27, 2019 | 2.490 | 2.570 | 2.450 | 2.500 | 236,187 | -0.01(-0.40%) |
Jun 26, 2019 | 2.540 | 2.620 | 2.420 | 2.510 | 399,700 | -0.04(-1.57%) |
Jun 25, 2019 | 2.480 | 2.590 | 2.420 | 2.550 | 328,179 | +0.05(+2.00%) |
Jun 24, 2019 | 2.570 | 2.610 | 2.480 | 2.500 | 278,145 | -0.08(-3.10%) |
Jun 21, 2019 | 2.790 | 2.790 | 2.550 | 2.580 | 384,700 | -0.12(-4.44%) |
Jun 20, 2019 | 2.780 | 2.810 | 2.690 | 2.700 | 234,975 | -0.08(-2.88%) |
Jun 19, 2019 | 2.780 | 2.835 | 2.760 | 2.780 | 264,143 | -0.01(-0.36%) |
Jun 18, 2019 | 2.850 | 2.940 | 2.750 | 2.790 | 277,843 | -0.06(-2.11%) |
Jun 17, 2019 | 2.850 | 3.010 | 2.800 | 2.850 | 239,920 | +0.00(+0.00%) |
Jun 14, 2019 | 2.910 | 2.940 | 2.810 | 2.850 | 281,600 | -0.07(-2.40%) |
Jun 13, 2019 | 2.930 | 2.950 | 2.860 | 2.920 | 177,666 | +0.03(+1.04%) |
Jun 12, 2019 | 2.980 | 3.010 | 2.850 | 2.890 | 166,278 | -0.05(-1.70%) |
Jun 11, 2019 | 3.000 | 3.040 | 2.940 | 2.940 | 223,468 | -0.03(-1.01%) |
Jun 10, 2019 | 2.870 | 3.000 | 2.820 | 2.970 | 351,435 | +0.10(+3.48%) |
Jun 07, 2019 | 2.860 | 2.960 | 2.840 | 2.870 | 371,500 | +0.02(+0.70%) |
Jun 06, 2019 | 2.870 | 2.880 | 2.790 | 2.850 | 494,816 | -0.02(-0.70%) |
Jun 05, 2019 | 2.950 | 2.980 | 2.830 | 2.870 | 161,079 | -0.04(-1.37%) |
Jun 04, 2019 | 2.860 | 2.910 | 2.830 | 2.910 | 215,243 | +0.08(+2.83%) |
Jun 03, 2019 | 2.820 | 2.900 | 2.760 | 2.830 | 264,296 | +0.03(+1.07%) |
May 31, 2019 | 2.810 | 2.890 | 2.760 | 2.800 | 221,900 | -0.03(-1.06%) |
May 30, 2019 | 3.000 | 3.050 | 2.770 | 2.830 | 357,796 | -0.16(-5.35%) |
May 29, 2019 | 3.020 | 3.050 | 2.940 | 2.990 | 264,859 | -0.04(-1.32%) |
May 28, 2019 | 3.110 | 3.150 | 3.020 | 3.030 | 292,287 | -0.09(-2.88%) |
May 24, 2019 | 3.100 | 3.160 | 3.040 | 3.120 | 222,900 | +0.04(+1.30%) |
May 23, 2019 | 3.200 | 3.200 | 3.040 | 3.080 | 341,312 | -0.12(-3.75%) |
May 22, 2019 | 3.260 | 3.280 | 3.120 | 3.200 | 314,919 | -0.10(-3.03%) |
May 21, 2019 | 3.300 | 3.415 | 3.258 | 3.300 | 625,994 | +0.05(+1.54%) |
May 20, 2019 | 3.210 | 3.320 | 3.120 | 3.250 | 399,902 | +0.00(+0.00%) |
May 17, 2019 | 3.240 | 3.440 | 3.170 | 3.250 | 584,300 | -0.03(-0.91%) |
May 16, 2019 | 3.160 | 3.280 | 3.135 | 3.280 | 634,230 | +0.15(+4.79%) |
May 15, 2019 | 3.000 | 3.200 | 2.950 | 3.130 | 780,626 | +0.10(+3.30%) |
May 14, 2019 | 3.190 | 3.190 | 2.980 | 3.030 | 614,425 | -0.05(-1.62%) |
May 13, 2019 | 2.900 | 3.180 | 2.850 | 3.080 | 850,149 | +0.09(+3.01%) |
May 10, 2019 | 2.930 | 3.080 | 2.860 | 2.990 | 990,700 | +0.07(+2.40%) |
May 09, 2019 | 2.730 | 2.920 | 2.710 | 2.920 | 1,087,523 | +0.16(+5.80%) |
May 08, 2019 | 2.390 | 2.780 | 2.380 | 2.760 | 1,446,311 | +0.41(+17.45%) |
May 07, 2019 | 2.390 | 2.480 | 2.150 | 2.350 | 1,008,041 | +0.18(+8.29%) |
May 06, 2019 | 2.140 | 2.255 | 2.080 | 2.170 | 518,889 | +0.07(+3.33%) |
May 03, 2019 | 2.070 | 2.170 | 2.060 | 2.100 | 297,100 | +0.05(+2.44%) |
May 02, 2019 | 2.050 | 2.110 | 1.960 | 2.050 | 230,116 | +0.00(+0.00%) |