Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.340 | 1.410 | 1.320 | 1.320 | 20,118 | +0.05(+3.94%) |
Apr 29, 2020 | 1.230 | 1.440 | 1.230 | 1.270 | 13,809 | +0.04(+3.25%) |
Apr 28, 2020 | 1.210 | 1.260 | 1.210 | 1.230 | 8,981 | +0.01(+0.82%) |
Apr 27, 2020 | 1.190 | 1.300 | 1.170 | 1.220 | 20,870 | +0.03(+2.52%) |
Apr 24, 2020 | 1.180 | 1.191 | 1.150 | 1.190 | 3,400 | +0.04(+3.16%) |
Apr 23, 2020 | 1.120 | 1.180 | 1.120 | 1.153 | 3,560 | +0.00(+0.30%) |
Apr 22, 2020 | 1.180 | 1.180 | 1.110 | 1.150 | 2,695 | -0.03(-2.54%) |
Apr 21, 2020 | 1.152 | 1.240 | 1.140 | 1.180 | 4,373 | +0.05(+4.42%) |
Apr 20, 2020 | 1.230 | 1.240 | 1.110 | 1.130 | 42,392 | +0.00(+0.03%) |
Apr 17, 2020 | 1.180 | 1.240 | 1.050 | 1.130 | 39,700 | -0.03(-2.61%) |
Apr 16, 2020 | 1.250 | 1.290 | 1.060 | 1.160 | 32,239 | -0.08(-6.75%) |
Apr 15, 2020 | 1.260 | 1.260 | 1.205 | 1.244 | 5,248 | -0.02(-1.76%) |
Apr 14, 2020 | 1.280 | 1.280 | 1.266 | 1.266 | 4,064 | +0.00(+0.21%) |
Apr 13, 2020 | 1.260 | 1.280 | 1.250 | 1.264 | 3,613 | -0.01(-0.50%) |
Apr 09, 2020 | 1.206 | 1.280 | 1.206 | 1.270 | 4,400 | +0.01(+1.09%) |
Apr 08, 2020 | 1.220 | 1.281 | 1.220 | 1.256 | 15,552 | -0.02(-1.85%) |
Apr 07, 2020 | 1.260 | 1.280 | 1.250 | 1.280 | 3,049 | -0.02(-1.54%) |
Apr 06, 2020 | 1.310 | 1.400 | 1.300 | 1.300 | 11,766 | -0.05(-3.70%) |
Apr 03, 2020 | 1.510 | 1.510 | 1.265 | 1.350 | 16,900 | +0.07(+5.47%) |
Apr 02, 2020 | 1.380 | 1.450 | 1.280 | 1.280 | 28,388 | -0.05(-3.76%) |
Apr 01, 2020 | 1.300 | 1.330 | 1.275 | 1.330 | 5,639 | +0.07(+5.56%) |
Mar 31, 2020 | 1.370 | 1.534 | 1.260 | 1.260 | 12,675 | -0.06(-4.55%) |
Mar 30, 2020 | 1.350 | 1.430 | 1.320 | 1.320 | 9,319 | +0.00(+0.00%) |
Mar 27, 2020 | 1.510 | 1.510 | 1.130 | 1.320 | 45,800 | -0.13(-8.97%) |
Mar 26, 2020 | 1.400 | 1.550 | 1.390 | 1.450 | 11,030 | -0.01(-0.68%) |
Mar 25, 2020 | 1.230 | 1.560 | 1.230 | 1.460 | 11,140 | +0.07(+5.38%) |
Mar 24, 2020 | 1.250 | 1.720 | 1.230 | 1.385 | 12,911 | +0.20(+16.42%) |
Mar 23, 2020 | 1.200 | 1.200 | 1.080 | 1.190 | 7,746 | -0.06(-4.80%) |
Mar 20, 2020 | 1.250 | 1.395 | 1.200 | 1.250 | 12,200 | -0.01(-0.50%) |
Mar 19, 2020 | 1.190 | 1.430 | 1.080 | 1.256 | 40,123 | +0.12(+10.20%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.010 | 1.140 | 123,722 | -0.17(-12.98%) |
Mar 17, 2020 | 1.420 | 1.420 | 1.300 | 1.310 | 7,025 | -0.04(-3.15%) |
Mar 16, 2020 | 1.520 | 1.520 | 1.353 | 1.353 | 29,891 | -0.22(-13.85%) |
Mar 13, 2020 | 1.570 | 1.585 | 1.570 | 1.570 | 15,400 | +0.01(+0.64%) |
Mar 12, 2020 | 1.690 | 1.690 | 1.550 | 1.560 | 69,802 | -0.15(-8.91%) |
Mar 11, 2020 | 1.668 | 1.780 | 1.550 | 1.712 | 28,990 | +0.10(+6.37%) |
Mar 10, 2020 | 1.620 | 1.920 | 1.610 | 1.610 | 37,141 | -0.01(-0.62%) |
Mar 09, 2020 | 1.760 | 1.779 | 1.620 | 1.620 | 26,322 | -0.14(-7.95%) |
Mar 06, 2020 | 1.760 | 1.856 | 1.760 | 1.760 | 5,400 | -0.11(-5.88%) |
Mar 05, 2020 | 1.840 | 1.870 | 1.780 | 1.870 | 10,790 | +0.01(+0.33%) |
Mar 04, 2020 | 1.840 | 1.890 | 1.825 | 1.864 | 30,287 | +0.06(+3.26%) |
Mar 03, 2020 | 1.710 | 1.805 | 1.710 | 1.805 | 19,644 | +0.05(+3.14%) |
Mar 02, 2020 | 1.800 | 1.852 | 1.700 | 1.750 | 35,799 | -0.03(-1.69%) |
Feb 28, 2020 | 1.700 | 1.780 | 1.700 | 1.780 | 12,000 | +0.03(+1.71%) |
Feb 27, 2020 | 1.840 | 1.860 | 1.750 | 1.750 | 14,874 | -0.05(-2.93%) |
Feb 26, 2020 | 1.789 | 1.840 | 1.730 | 1.803 | 25,634 | +0.04(+2.44%) |
Feb 25, 2020 | 1.870 | 1.870 | 1.750 | 1.760 | 37,866 | -0.07(-3.82%) |
Feb 24, 2020 | 1.780 | 1.837 | 1.750 | 1.830 | 51,801 | -0.03(-1.62%) |
Feb 21, 2020 | 1.900 | 1.913 | 1.840 | 1.860 | 48,200 | +0.00(+0.00%) |
Feb 20, 2020 | 1.860 | 1.942 | 1.860 | 1.860 | 45,034 | -0.02(-1.06%) |
Feb 19, 2020 | 1.990 | 1.994 | 1.850 | 1.880 | 23,418 | -0.03(-1.57%) |
Feb 18, 2020 | 2.070 | 2.070 | 1.850 | 1.910 | 35,306 | -0.01(-0.45%) |
Feb 14, 2020 | 1.910 | 1.930 | 1.910 | 1.919 | 4,500 | +0.02(+0.98%) |
Feb 13, 2020 | 1.970 | 1.970 | 1.880 | 1.900 | 15,941 | -0.05(-2.56%) |
Feb 12, 2020 | 1.960 | 2.004 | 1.944 | 1.950 | 20,376 | +0.02(+1.03%) |
Feb 11, 2020 | 1.897 | 1.940 | 1.897 | 1.930 | 4,676 | +0.06(+2.94%) |
Feb 10, 2020 | 1.910 | 1.954 | 1.870 | 1.875 | 11,196 | -0.07(-3.85%) |
Feb 07, 2020 | 1.960 | 1.986 | 1.884 | 1.950 | 31,300 | -0.03(-1.52%) |
Feb 06, 2020 | 2.160 | 2.160 | 1.980 | 1.980 | 36,265 | -0.16(-7.48%) |
Feb 05, 2020 | 2.150 | 2.177 | 2.081 | 2.140 | 25,269 | +0.08(+3.88%) |
Feb 04, 2020 | 2.040 | 2.090 | 1.979 | 2.060 | 33,487 | +0.13(+6.74%) |
Feb 03, 2020 | 2.020 | 2.027 | 1.910 | 1.930 | 8,583 | -0.07(-3.50%) |
Jan 31, 2020 | 2.170 | 2.170 | 1.890 | 2.000 | 72,600 | +0.00(+0.00%) |
Jan 30, 2020 | 2.240 | 2.437 | 1.970 | 2.000 | 229,874 | -0.09(-4.31%) |
Jan 29, 2020 | 2.200 | 2.250 | 2.030 | 2.090 | 40,194 | -0.04(-1.88%) |
Jan 28, 2020 | 1.978 | 2.130 | 1.978 | 2.130 | 34,447 | +0.18(+9.23%) |
Jan 27, 2020 | 1.950 | 2.013 | 1.940 | 1.950 | 22,794 | -0.03(-1.52%) |
Jan 24, 2020 | 1.990 | 1.990 | 1.975 | 1.980 | 7,600 | -0.01(-0.50%) |
Jan 23, 2020 | 1.970 | 1.990 | 1.940 | 1.990 | 14,414 | +0.02(+1.02%) |
Jan 22, 2020 | 1.940 | 1.990 | 1.921 | 1.970 | 17,565 | +0.03(+1.55%) |
Jan 21, 2020 | 1.980 | 1.980 | 1.771 | 1.940 | 18,426 | -0.04(-1.97%) |
Jan 17, 2020 | 1.963 | 1.990 | 1.900 | 1.979 | 12,400 | +0.03(+1.33%) |
Jan 16, 2020 | 1.900 | 1.990 | 1.890 | 1.953 | 14,679 | +0.05(+2.78%) |
Jan 15, 2020 | 1.905 | 1.927 | 1.880 | 1.900 | 10,843 | +0.01(+0.53%) |
Jan 14, 2020 | 1.960 | 1.960 | 1.890 | 1.890 | 2,697 | -0.03(-1.72%) |
Jan 13, 2020 | 1.871 | 1.960 | 1.860 | 1.923 | 6,227 | -0.02(-0.88%) |
Jan 10, 2020 | 1.931 | 1.940 | 1.825 | 1.940 | 8,100 | -0.04(-2.02%) |
Jan 09, 2020 | 1.950 | 1.980 | 1.950 | 1.980 | 9,932 | +0.02(+1.12%) |
Jan 08, 2020 | 1.940 | 1.970 | 1.900 | 1.958 | 31,082 | +0.05(+2.52%) |
Jan 07, 2020 | 1.900 | 1.940 | 1.835 | 1.910 | 21,347 | +0.01(+0.53%) |
Jan 06, 2020 | 1.840 | 1.907 | 1.790 | 1.900 | 28,416 | +0.06(+3.26%) |
Jan 03, 2020 | 1.800 | 1.840 | 1.770 | 1.840 | 9,700 | +0.04(+2.22%) |
Jan 02, 2020 | 1.850 | 1.850 | 1.650 | 1.800 | 16,336 | +0.10(+5.88%) |
Dec 31, 2019 | 1.648 | 1.700 | 1.551 | 1.700 | 10,700 | +0.03(+2.10%) |
Dec 30, 2019 | 1.640 | 1.740 | 1.640 | 1.665 | 34,446 | -0.02(-1.48%) |
Dec 27, 2019 | 1.560 | 1.710 | 1.560 | 1.690 | 3,200 | +0.11(+6.96%) |
Dec 26, 2019 | 1.560 | 1.655 | 1.560 | 1.580 | 1,667 | +0.02(+1.28%) |
Dec 24, 2019 | 1.600 | 1.650 | 1.540 | 1.560 | 13,800 | -0.01(-0.64%) |
Dec 23, 2019 | 1.550 | 1.570 | 1.550 | 1.570 | 6,635 | +0.02(+1.29%) |
Dec 20, 2019 | 1.590 | 1.600 | 1.540 | 1.550 | 27,400 | -0.05(-3.13%) |
Dec 19, 2019 | 1.610 | 1.635 | 1.600 | 1.600 | 9,073 | +0.00(+0.00%) |
Dec 18, 2019 | 1.600 | 1.660 | 1.580 | 1.600 | 17,495 | -0.01(-0.62%) |
Dec 17, 2019 | 1.640 | 1.684 | 1.610 | 1.610 | 9,463 | -0.01(-0.62%) |
Dec 16, 2019 | 1.630 | 1.712 | 1.620 | 1.620 | 7,102 | +0.05(+3.19%) |
Dec 13, 2019 | 1.632 | 1.710 | 1.550 | 1.570 | 41,100 | -0.09(-5.43%) |
Dec 12, 2019 | 1.650 | 1.670 | 1.600 | 1.660 | 15,609 | +0.06(+3.75%) |
Dec 11, 2019 | 1.610 | 1.650 | 1.590 | 1.600 | 9,573 | +0.00(+0.00%) |
Dec 10, 2019 | 1.620 | 1.710 | 1.580 | 1.600 | 20,918 | -0.01(-0.62%) |
Dec 09, 2019 | 1.630 | 1.690 | 1.590 | 1.610 | 15,580 | -0.06(-3.59%) |
Dec 06, 2019 | 1.640 | 1.750 | 1.640 | 1.670 | 21,800 | +0.02(+1.21%) |
Dec 05, 2019 | 1.720 | 1.734 | 1.640 | 1.650 | 4,104 | -0.02(-1.20%) |
Dec 04, 2019 | 1.700 | 1.740 | 1.670 | 1.670 | 10,372 | +0.01(+0.60%) |
Dec 03, 2019 | 1.690 | 1.790 | 1.650 | 1.660 | 5,948 | +0.01(+0.61%) |
Dec 02, 2019 | 1.720 | 1.750 | 1.650 | 1.650 | 18,997 | -0.14(-7.82%) |
Nov 29, 2019 | 1.740 | 1.800 | 1.740 | 1.790 | 3,200 | +0.03(+1.70%) |
Nov 27, 2019 | 1.770 | 1.790 | 1.750 | 1.760 | 2,500 | -0.01(-0.56%) |
Nov 26, 2019 | 1.820 | 1.850 | 1.770 | 1.770 | 6,143 | -0.08(-4.32%) |
Nov 25, 2019 | 1.880 | 1.890 | 1.760 | 1.850 | 10,068 | -0.04(-2.12%) |
Nov 22, 2019 | 1.800 | 1.900 | 1.750 | 1.890 | 20,600 | +0.08(+4.46%) |
Nov 21, 2019 | 1.800 | 1.809 | 1.750 | 1.809 | 13,201 | +0.01(+0.52%) |
Nov 20, 2019 | 1.825 | 1.900 | 1.785 | 1.800 | 8,854 | -0.08(-4.26%) |
Nov 19, 2019 | 1.786 | 1.900 | 1.786 | 1.880 | 3,075 | +0.00(+0.00%) |
Nov 18, 2019 | 1.820 | 1.880 | 1.820 | 1.880 | 2,338 | +0.01(+0.54%) |
Nov 15, 2019 | 1.809 | 1.900 | 1.780 | 1.870 | 13,200 | +0.03(+1.59%) |
Nov 14, 2019 | 1.850 | 1.866 | 1.840 | 1.841 | 27,063 | -0.02(-1.04%) |
Nov 13, 2019 | 1.832 | 1.861 | 1.770 | 1.860 | 5,898 | +0.07(+3.92%) |
Nov 12, 2019 | 1.770 | 1.840 | 1.770 | 1.790 | 13,888 | +0.01(+0.56%) |
Nov 11, 2019 | 1.890 | 1.890 | 1.770 | 1.780 | 7,886 | -0.06(-3.26%) |
Nov 08, 2019 | 1.810 | 1.849 | 1.770 | 1.840 | 7,400 | -0.04(-2.13%) |
Nov 07, 2019 | 1.830 | 1.880 | 1.810 | 1.880 | 14,634 | +0.03(+1.62%) |
Nov 06, 2019 | 1.860 | 1.900 | 1.840 | 1.850 | 9,369 | +0.01(+0.54%) |
Nov 05, 2019 | 1.850 | 1.870 | 1.810 | 1.840 | 33,650 | +0.06(+3.37%) |
Nov 04, 2019 | 1.800 | 1.850 | 1.770 | 1.780 | 11,574 | -0.04(-2.20%) |
Nov 01, 2019 | 1.820 | 1.830 | 1.780 | 1.820 | 8,900 | +0.01(+0.56%) |
Oct 31, 2019 | 1.800 | 1.815 | 1.750 | 1.810 | 17,187 | +0.04(+2.26%) |
Oct 30, 2019 | 1.810 | 1.840 | 1.750 | 1.770 | 8,860 | +0.00(+0.00%) |
Oct 29, 2019 | 1.750 | 1.850 | 1.750 | 1.770 | 42,437 | +0.06(+3.51%) |
Oct 28, 2019 | 1.660 | 1.750 | 1.590 | 1.710 | 26,726 | +0.12(+7.55%) |
Oct 25, 2019 | 1.632 | 1.632 | 1.590 | 1.590 | 10,600 | -0.05(-3.05%) |
Oct 24, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 4,423 | +0.04(+2.50%) |
Oct 23, 2019 | 1.570 | 1.615 | 1.560 | 1.600 | 12,728 | +0.02(+1.27%) |
Oct 22, 2019 | 1.601 | 1.601 | 1.570 | 1.580 | 7,418 | +0.01(+0.64%) |
Oct 21, 2019 | 1.620 | 1.620 | 1.570 | 1.570 | 1,865 | -0.01(-0.82%) |
Oct 18, 2019 | 1.640 | 1.640 | 1.583 | 1.583 | 12,400 | +0.00(+0.19%) |
Oct 17, 2019 | 1.620 | 1.690 | 1.580 | 1.580 | 8,241 | -0.01(-0.63%) |
Oct 16, 2019 | 1.620 | 1.690 | 1.570 | 1.590 | 45,935 | -0.03(-1.85%) |
Oct 15, 2019 | 1.580 | 1.620 | 1.560 | 1.620 | 10,624 | +0.05(+3.18%) |
Oct 14, 2019 | 1.640 | 1.692 | 1.570 | 1.570 | 15,943 | -0.06(-3.91%) |
Oct 11, 2019 | 1.650 | 1.660 | 1.620 | 1.634 | 22,300 | -0.05(-2.75%) |
Oct 10, 2019 | 1.660 | 1.722 | 1.660 | 1.680 | 3,151 | -0.01(-0.63%) |
Oct 09, 2019 | 1.690 | 1.761 | 1.670 | 1.691 | 5,977 | +0.04(+2.47%) |
Oct 08, 2019 | 1.650 | 1.689 | 1.610 | 1.650 | 1,795 | -0.03(-1.79%) |
Oct 07, 2019 | 1.710 | 1.736 | 1.620 | 1.680 | 16,626 | -0.07(-4.00%) |
Oct 04, 2019 | 1.640 | 1.750 | 1.610 | 1.750 | 24,700 | +0.12(+7.38%) |
Oct 03, 2019 | 1.720 | 1.770 | 1.620 | 1.630 | 35,568 | -0.09(-5.25%) |
Oct 02, 2019 | 1.750 | 1.760 | 1.720 | 1.720 | 6,704 | -0.04(-2.27%) |
Oct 01, 2019 | 1.760 | 1.770 | 1.760 | 1.760 | 4,675 | +0.01(+0.57%) |
Sep 30, 2019 | 1.800 | 1.840 | 1.750 | 1.750 | 33,805 | -0.01(-0.57%) |
Sep 27, 2019 | 1.870 | 1.870 | 1.750 | 1.760 | 8,000 | -0.07(-3.83%) |
Sep 26, 2019 | 1.820 | 1.860 | 1.810 | 1.830 | 23,996 | +0.04(+2.23%) |
Sep 25, 2019 | 1.790 | 1.920 | 1.780 | 1.790 | 86,883 | +0.02(+1.13%) |
Sep 24, 2019 | 1.826 | 1.826 | 1.764 | 1.770 | 31,145 | -0.02(-1.12%) |
Sep 23, 2019 | 1.830 | 1.850 | 1.741 | 1.790 | 30,686 | -0.02(-1.10%) |
Sep 20, 2019 | 1.750 | 1.845 | 1.670 | 1.810 | 28,400 | +0.03(+1.69%) |
Sep 19, 2019 | 1.730 | 1.780 | 1.610 | 1.780 | 22,204 | +0.08(+4.71%) |
Sep 18, 2019 | 1.750 | 1.770 | 1.700 | 1.700 | 15,548 | +0.00(+0.00%) |
Sep 17, 2019 | 1.880 | 1.890 | 1.700 | 1.700 | 38,522 | -0.10(-5.56%) |
Sep 16, 2019 | 1.840 | 1.840 | 1.799 | 1.800 | 16,984 | -0.04(-2.17%) |
Sep 13, 2019 | 1.880 | 1.890 | 1.820 | 1.840 | 29,500 | -0.02(-0.82%) |
Sep 12, 2019 | 1.850 | 1.986 | 1.830 | 1.855 | 48,960 | -0.03(-1.84%) |
Sep 11, 2019 | 1.850 | 1.900 | 1.838 | 1.890 | 11,537 | +0.04(+2.16%) |
Sep 10, 2019 | 1.910 | 1.950 | 1.840 | 1.850 | 12,572 | -0.01(-0.54%) |
Sep 09, 2019 | 2.050 | 2.050 | 1.770 | 1.860 | 67,681 | -0.17(-8.37%) |
Sep 06, 2019 | 2.100 | 2.200 | 1.802 | 2.030 | 92,600 | -0.09(-4.25%) |
Sep 05, 2019 | 2.060 | 2.170 | 2.060 | 2.120 | 17,582 | +0.06(+2.85%) |
Sep 04, 2019 | 2.011 | 2.080 | 2.000 | 2.061 | 10,826 | +0.00(+0.06%) |
Sep 03, 2019 | 2.030 | 2.070 | 1.900 | 2.060 | 11,507 | -0.02(-0.96%) |
Aug 30, 2019 | 2.170 | 2.180 | 2.080 | 2.080 | 1,300 | -0.11(-5.02%) |
Aug 29, 2019 | 2.180 | 2.190 | 2.080 | 2.190 | 19,306 | +0.07(+3.30%) |
Aug 28, 2019 | 2.050 | 2.180 | 2.050 | 2.120 | 8,498 | +0.11(+5.68%) |
Aug 27, 2019 | 1.970 | 2.006 | 1.970 | 2.006 | 697 | -0.01(-0.43%) |
Aug 26, 2019 | 1.970 | 2.040 | 1.970 | 2.015 | 1,825 | +0.04(+2.22%) |
Aug 23, 2019 | 2.040 | 2.070 | 1.918 | 1.971 | 10,300 | -0.08(-3.85%) |
Aug 22, 2019 | 2.150 | 2.150 | 2.040 | 2.050 | 5,844 | -0.09(-4.21%) |
Aug 21, 2019 | 2.140 | 2.140 | 2.046 | 2.140 | 6,774 | -0.03(-1.38%) |
Aug 20, 2019 | 2.200 | 2.200 | 2.060 | 2.170 | 4,679 | -0.01(-0.46%) |
Aug 19, 2019 | 2.020 | 2.180 | 2.020 | 2.180 | 1,823 | -0.02(-0.91%) |
Aug 16, 2019 | 2.150 | 2.200 | 2.150 | 2.200 | 6,400 | +0.09(+4.27%) |
Aug 15, 2019 | 2.100 | 2.110 | 1.900 | 2.110 | 6,048 | -0.10(-4.52%) |
Aug 14, 2019 | 2.210 | 2.220 | 2.210 | 2.210 | 1,186 | -0.02(-0.88%) |
Aug 13, 2019 | 2.150 | 2.260 | 2.131 | 2.230 | 10,692 | -0.17(-7.10%) |
Aug 12, 2019 | 2.090 | 2.400 | 1.972 | 2.400 | 6,225 | +0.27(+12.68%) |
Aug 09, 2019 | 2.150 | 2.200 | 2.130 | 2.130 | 1,100 | -0.04(-1.84%) |
Aug 08, 2019 | 2.190 | 2.290 | 2.010 | 2.170 | 11,380 | -0.03(-1.36%) |
Aug 07, 2019 | 2.300 | 2.310 | 2.030 | 2.200 | 11,448 | -0.02(-0.90%) |
Aug 06, 2019 | 1.970 | 2.272 | 1.970 | 2.220 | 6,787 | +0.29(+15.03%) |
Aug 05, 2019 | 2.020 | 2.020 | 1.900 | 1.930 | 8,390 | -0.11(-5.40%) |
Aug 02, 2019 | 2.185 | 2.250 | 2.040 | 2.040 | 3,000 | -0.17(-7.69%) |
Aug 01, 2019 | 2.320 | 2.380 | 2.190 | 2.210 | 4,446 | -0.09(-3.91%) |
Jul 31, 2019 | 2.450 | 2.450 | 2.300 | 2.300 | 11,340 | -0.15(-6.12%) |
Jul 30, 2019 | 2.330 | 2.470 | 2.330 | 2.450 | 5,440 | +0.08(+3.38%) |
Jul 29, 2019 | 2.400 | 2.480 | 2.370 | 2.370 | 14,791 | -0.02(-0.84%) |
Jul 26, 2019 | 2.500 | 2.500 | 2.290 | 2.390 | 63,400 | -0.11(-4.40%) |
Jul 25, 2019 | 2.420 | 2.500 | 2.270 | 2.500 | 59,549 | +0.13(+5.49%) |
Jul 24, 2019 | 2.370 | 2.380 | 2.200 | 2.370 | 28,172 | +0.07(+3.04%) |
Jul 23, 2019 | 1.990 | 2.390 | 1.990 | 2.300 | 31,068 | +0.36(+18.56%) |
Jul 22, 2019 | 1.840 | 1.940 | 1.818 | 1.940 | 15,648 | +0.14(+7.78%) |
Jul 19, 2019 | 1.700 | 1.800 | 1.700 | 1.800 | 5,200 | +0.13(+7.78%) |
Jul 18, 2019 | 1.780 | 1.800 | 1.670 | 1.670 | 20,289 | -0.05(-2.91%) |
Jul 17, 2019 | 1.750 | 1.750 | 1.711 | 1.720 | 6,998 | -0.02(-1.08%) |
Jul 16, 2019 | 1.750 | 1.750 | 1.729 | 1.739 | 2,417 | -0.02(-0.95%) |
Jul 15, 2019 | 1.720 | 1.794 | 1.720 | 1.755 | 1,790 | +0.03(+1.46%) |
Jul 12, 2019 | 1.800 | 1.800 | 1.730 | 1.730 | 5,500 | +0.02(+1.17%) |
Jul 11, 2019 | 1.800 | 1.800 | 1.710 | 1.710 | 2,717 | -0.05(-2.77%) |
Jul 10, 2019 | 1.720 | 1.850 | 1.720 | 1.759 | 3,561 | -0.02(-0.91%) |
Jul 09, 2019 | 1.850 | 1.870 | 1.720 | 1.775 | 8,888 | -0.03(-1.39%) |
Jul 08, 2019 | 1.820 | 1.820 | 1.800 | 1.800 | 1,538 | -0.05(-2.70%) |
Jul 05, 2019 | 1.880 | 1.881 | 1.834 | 1.850 | 3,100 | +0.08(+4.52%) |
Jul 03, 2019 | 1.860 | 1.920 | 1.770 | 1.770 | 4,900 | -0.02(-1.07%) |
Jul 02, 2019 | 1.910 | 1.940 | 1.789 | 1.789 | 15,105 | -0.04(-2.23%) |
Jul 01, 2019 | 1.766 | 1.910 | 1.766 | 1.830 | 5,108 | +0.05(+2.81%) |
Jun 28, 2019 | 1.820 | 1.850 | 1.780 | 1.780 | 5,200 | +0.05(+2.83%) |
Jun 27, 2019 | 1.810 | 1.860 | 1.690 | 1.731 | 8,032 | -0.09(-4.89%) |
Jun 26, 2019 | 1.860 | 1.860 | 1.600 | 1.820 | 43,738 | +0.13(+7.69%) |
Jun 25, 2019 | 1.890 | 1.890 | 1.670 | 1.690 | 30,262 | -0.12(-6.63%) |
Jun 24, 2019 | 1.930 | 1.930 | 1.810 | 1.810 | 5,218 | -0.07(-3.72%) |
Jun 21, 2019 | 1.880 | 1.949 | 1.880 | 1.880 | 19,700 | +0.00(+0.00%) |
Jun 20, 2019 | 1.940 | 1.995 | 1.880 | 1.880 | 11,147 | -0.01(-0.53%) |
Jun 19, 2019 | 2.125 | 2.125 | 1.890 | 1.890 | 9,449 | +0.01(+0.53%) |
Jun 18, 2019 | 2.020 | 2.020 | 1.880 | 1.880 | 20,856 | -0.12(-6.00%) |
Jun 17, 2019 | 2.070 | 2.070 | 1.995 | 2.000 | 22,564 | -0.01(-0.50%) |
Jun 14, 2019 | 2.010 | 2.440 | 2.000 | 2.010 | 12,900 | +0.05(+2.39%) |
Jun 13, 2019 | 1.960 | 2.000 | 1.960 | 1.963 | 14,345 | +0.01(+0.67%) |
Jun 12, 2019 | 2.040 | 2.080 | 1.950 | 1.950 | 9,220 | -0.09(-4.41%) |
Jun 11, 2019 | 2.080 | 2.100 | 2.030 | 2.040 | 20,426 | -0.01(-0.49%) |
Jun 10, 2019 | 2.160 | 2.160 | 2.050 | 2.050 | 8,442 | -0.08(-3.76%) |
Jun 07, 2019 | 2.250 | 2.250 | 2.130 | 2.130 | 13,800 | -0.02(-0.93%) |
Jun 06, 2019 | 2.250 | 2.260 | 2.150 | 2.150 | 11,830 | -0.10(-4.44%) |
Jun 05, 2019 | 2.260 | 2.414 | 2.250 | 2.250 | 12,088 | +0.00(+0.00%) |
Jun 04, 2019 | 2.300 | 2.300 | 2.240 | 2.250 | 26,420 | -0.04(-1.66%) |
Jun 03, 2019 | 2.420 | 2.430 | 2.250 | 2.288 | 13,219 | -0.13(-5.45%) |
May 31, 2019 | 2.470 | 2.470 | 2.370 | 2.420 | 3,200 | -0.07(-2.81%) |
May 30, 2019 | 2.420 | 2.490 | 2.420 | 2.490 | 3,571 | +0.14(+5.96%) |
May 29, 2019 | 2.410 | 2.500 | 2.350 | 2.350 | 5,014 | -0.05(-2.08%) |
May 28, 2019 | 2.480 | 2.490 | 2.380 | 2.400 | 8,974 | -0.01(-0.41%) |
May 24, 2019 | 2.500 | 2.510 | 2.340 | 2.410 | 5,100 | -0.09(-3.60%) |
May 23, 2019 | 2.500 | 2.500 | 2.380 | 2.500 | 7,303 | -0.01(-0.40%) |
May 22, 2019 | 2.510 | 2.530 | 2.509 | 2.510 | 24,153 | +0.00(+0.00%) |
May 21, 2019 | 2.530 | 2.590 | 2.510 | 2.510 | 6,580 | -0.06(-2.33%) |
May 20, 2019 | 2.599 | 2.599 | 2.517 | 2.570 | 3,359 | -0.04(-1.53%) |
May 17, 2019 | 2.648 | 2.648 | 2.500 | 2.610 | 8,600 | +0.01(+0.38%) |
May 16, 2019 | 2.660 | 2.680 | 2.600 | 2.600 | 8,030 | +0.05(+1.96%) |
May 15, 2019 | 2.620 | 2.680 | 2.550 | 2.550 | 8,417 | -0.03(-1.30%) |
May 14, 2019 | 2.700 | 2.700 | 2.580 | 2.584 | 5,263 | -0.12(-4.31%) |
May 13, 2019 | 2.700 | 2.700 | 2.510 | 2.700 | 4,051 | +0.00(+0.00%) |
May 10, 2019 | 2.620 | 2.700 | 2.620 | 2.700 | 800 | +0.00(+0.00%) |
May 09, 2019 | 2.700 | 2.700 | 2.570 | 2.700 | 2,332 | +0.00(+0.00%) |
May 08, 2019 | 2.490 | 2.700 | 2.475 | 2.700 | 13,550 | +0.21(+8.43%) |
May 07, 2019 | 2.470 | 2.500 | 2.470 | 2.490 | 3,550 | +0.01(+0.40%) |
May 06, 2019 | 2.420 | 2.510 | 2.420 | 2.480 | 8,230 | +0.01(+0.32%) |
May 03, 2019 | 2.410 | 2.500 | 2.370 | 2.472 | 4,500 | +0.10(+4.31%) |
May 02, 2019 | 2.400 | 2.470 | 2.350 | 2.370 | 17,846 | -0.07(-2.87%) |