Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.090 | 1.090 | 1.050 | 1.066 | 21,339 | -0.01(-1.32%) |
Apr 29, 2020 | 1.030 | 1.100 | 1.030 | 1.080 | 14,705 | +0.09(+9.11%) |
Apr 28, 2020 | 1.190 | 1.190 | 0.9900 | 0.9900 | 30,479 | -0.19(-16.11%) |
Apr 27, 2020 | 1.187 | 1.200 | 1.180 | 1.180 | 1,382 | +0.02(+1.73%) |
Apr 24, 2020 | 1.150 | 1.160 | 1.150 | 1.160 | 800 | +0.00(+0.16%) |
Apr 23, 2020 | 1.200 | 1.200 | 1.110 | 1.158 | 1,530 | -0.01(-1.18%) |
Apr 22, 2020 | 1.130 | 1.200 | 1.120 | 1.172 | 1,643 | -0.00(-0.14%) |
Apr 21, 2020 | 1.162 | 1.173 | 1.110 | 1.173 | 1,060 | +0.07(+5.89%) |
Apr 20, 2020 | 1.150 | 1.150 | 1.100 | 1.108 | 4,088 | +0.01(+0.75%) |
Apr 17, 2020 | 1.130 | 1.130 | 1.100 | 1.100 | 4,300 | -0.05(-4.03%) |
Apr 16, 2020 | 1.140 | 1.150 | 1.140 | 1.146 | 1,385 | +0.01(+0.99%) |
Apr 15, 2020 | 1.080 | 1.150 | 1.080 | 1.135 | 12,827 | +0.05(+4.61%) |
Apr 14, 2020 | 1.085 | 1.090 | 1.080 | 1.085 | 3,823 | +0.00(+0.46%) |
Apr 13, 2020 | 1.080 | 1.090 | 1.070 | 1.080 | 9,362 | +0.00(+0.00%) |
Apr 09, 2020 | 1.090 | 1.090 | 1.070 | 1.080 | 8,600 | +0.00(+0.00%) |
Apr 08, 2020 | 1.070 | 1.090 | 1.067 | 1.080 | 3,614 | +0.01(+0.93%) |
Apr 07, 2020 | 1.080 | 1.080 | 1.070 | 1.070 | 13,059 | +0.01(+0.94%) |
Apr 06, 2020 | 1.070 | 1.070 | 1.050 | 1.060 | 2,856 | -0.01(-1.36%) |
Apr 03, 2020 | 1.090 | 1.090 | 1.070 | 1.075 | 5,200 | -0.02(-1.41%) |
Apr 02, 2020 | 1.090 | 1.090 | 1.080 | 1.090 | 1,965 | +0.02(+1.40%) |
Apr 01, 2020 | 1.071 | 1.075 | 1.071 | 1.075 | 522 | -0.03(-2.27%) |
Mar 31, 2020 | 1.095 | 1.100 | 1.095 | 1.100 | 502 | +0.03(+3.21%) |
Mar 30, 2020 | 1.090 | 1.090 | 1.040 | 1.066 | 1,580 | -0.02(-2.22%) |
Mar 27, 2020 | 1.074 | 1.100 | 1.065 | 1.090 | 900 | +0.02(+1.87%) |
Mar 26, 2020 | 1.049 | 1.100 | 1.038 | 1.070 | 6,545 | +0.04(+3.88%) |
Mar 25, 2020 | 1.030 | 1.030 | 1.025 | 1.030 | 6,864 | +0.00(+0.00%) |
Mar 24, 2020 | 1.020 | 1.030 | 1.020 | 1.030 | 14,943 | +0.02(+1.98%) |
Mar 23, 2020 | 1.024 | 1.024 | 0.7770 | 1.010 | 39,010 | -0.01(-1.18%) |
Mar 20, 2020 | 1.036 | 1.036 | 1.020 | 1.022 | 9,200 | +0.00(+0.21%) |
Mar 19, 2020 | 1.029 | 1.029 | 1.020 | 1.020 | 10,093 | +0.01(+0.99%) |
Mar 18, 2020 | 1.090 | 1.100 | 1.010 | 1.010 | 31,317 | -0.08(-6.95%) |
Mar 17, 2020 | 1.085 | 1.086 | 1.080 | 1.085 | 7,834 | +0.03(+2.85%) |
Mar 16, 2020 | 1.100 | 1.100 | 1.050 | 1.055 | 82,636 | -0.03(-2.86%) |
Mar 13, 2020 | 1.100 | 1.100 | 1.080 | 1.086 | 21,100 | -0.01(-1.24%) |
Mar 12, 2020 | 1.120 | 1.120 | 1.100 | 1.100 | 10,913 | -0.02(-1.79%) |
Mar 11, 2020 | 1.140 | 1.140 | 1.120 | 1.120 | 4,122 | -0.02(-1.94%) |
Mar 10, 2020 | 1.150 | 1.150 | 1.140 | 1.142 | 1,370 | +0.06(+5.76%) |
Mar 09, 2020 | 1.030 | 1.100 | 1.030 | 1.080 | 21,145 | -0.03(-2.70%) |
Mar 06, 2020 | 1.100 | 1.121 | 1.100 | 1.110 | 11,700 | +0.01(+0.91%) |
Mar 05, 2020 | 1.120 | 1.121 | 1.100 | 1.100 | 8,172 | +0.00(+0.00%) |
Mar 04, 2020 | 1.120 | 1.125 | 1.100 | 1.100 | 5,140 | +0.00(+0.00%) |
Mar 03, 2020 | 1.120 | 1.130 | 1.100 | 1.100 | 13,680 | -0.02(-1.79%) |
Mar 02, 2020 | 1.120 | 1.130 | 1.120 | 1.120 | 2,863 | +0.02(+1.82%) |
Feb 28, 2020 | 1.100 | 1.140 | 1.100 | 1.100 | 3,300 | +0.00(+0.00%) |
Feb 27, 2020 | 1.100 | 1.150 | 1.100 | 1.100 | 12,171 | -0.02(-2.22%) |
Feb 26, 2020 | 1.200 | 1.200 | 1.100 | 1.125 | 8,682 | -0.00(-0.29%) |
Feb 25, 2020 | 1.200 | 1.200 | 1.100 | 1.128 | 20,525 | +0.03(+2.93%) |
Feb 24, 2020 | 1.200 | 1.200 | 1.080 | 1.096 | 29,290 | -0.05(-4.68%) |
Feb 21, 2020 | 1.150 | 1.200 | 1.150 | 1.150 | 2,900 | +0.00(+0.00%) |
Feb 20, 2020 | 1.150 | 1.190 | 1.120 | 1.150 | 32,155 | +0.00(+0.00%) |
Feb 19, 2020 | 1.150 | 1.180 | 1.150 | 1.150 | 4,768 | +0.00(+0.00%) |
Feb 18, 2020 | 1.160 | 1.170 | 1.120 | 1.150 | 4,965 | -0.03(-2.35%) |
Feb 14, 2020 | 1.120 | 1.178 | 1.100 | 1.178 | 6,300 | +0.08(+7.06%) |
Feb 13, 2020 | 1.145 | 1.145 | 1.100 | 1.100 | 5,183 | -0.00(-0.20%) |
Feb 12, 2020 | 1.100 | 1.117 | 1.100 | 1.102 | 3,443 | +0.03(+3.01%) |
Feb 11, 2020 | 1.050 | 1.100 | 1.050 | 1.070 | 13,145 | -0.03(-2.73%) |
Feb 10, 2020 | 1.100 | 1.125 | 1.080 | 1.100 | 4,585 | +0.10(+10.00%) |
Feb 07, 2020 | 1.110 | 1.140 | 1.000 | 1.000 | 40,100 | -0.06(-5.66%) |
Feb 06, 2020 | 1.090 | 1.095 | 1.060 | 1.060 | 5,613 | -0.02(-1.85%) |
Feb 05, 2020 | 1.095 | 1.097 | 1.080 | 1.080 | 5,123 | -0.02(-1.82%) |
Feb 04, 2020 | 1.161 | 1.161 | 1.100 | 1.100 | 5,615 | +0.04(+3.77%) |
Feb 03, 2020 | 1.100 | 1.100 | 1.060 | 1.060 | 2,932 | -0.04(-3.64%) |
Jan 31, 2020 | 1.097 | 1.100 | 1.097 | 1.100 | 200 | +0.01(+0.92%) |
Jan 30, 2020 | 1.120 | 1.120 | 1.087 | 1.090 | 4,717 | -0.05(-4.39%) |
Jan 29, 2020 | 1.150 | 1.154 | 1.140 | 1.140 | 14,602 | +0.00(+0.00%) |
Jan 28, 2020 | 1.223 | 1.223 | 1.120 | 1.140 | 24,668 | -0.09(-7.32%) |
Jan 27, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 362 | +0.00(+0.00%) |
Jan 24, 2020 | 1.284 | 1.284 | 1.230 | 1.230 | 900 | +0.00(+0.00%) |
Jan 23, 2020 | 1.270 | 1.297 | 1.220 | 1.230 | 9,113 | -0.04(-3.16%) |
Jan 22, 2020 | 1.310 | 1.350 | 1.270 | 1.270 | 2,453 | -0.04(-3.03%) |
Jan 21, 2020 | 1.216 | 1.324 | 1.210 | 1.310 | 3,952 | +0.13(+10.98%) |
Jan 17, 2020 | 1.210 | 1.210 | 1.175 | 1.180 | 9,400 | -0.11(-8.87%) |
Jan 16, 2020 | 1.330 | 1.330 | 1.250 | 1.295 | 3,835 | +0.07(+5.29%) |
Jan 15, 2020 | 1.256 | 1.294 | 1.162 | 1.230 | 17,439 | -0.09(-6.47%) |
Jan 14, 2020 | 1.330 | 1.330 | 1.260 | 1.315 | 1,010 | -0.03(-2.59%) |
Jan 13, 2020 | 1.330 | 1.350 | 1.260 | 1.350 | 1,317 | +0.03(+2.34%) |
Jan 10, 2020 | 1.300 | 1.319 | 1.300 | 1.319 | 1,000 | -0.00(-0.07%) |
Jan 09, 2020 | 1.327 | 1.327 | 1.300 | 1.320 | 1,823 | +0.00(+0.19%) |
Jan 08, 2020 | 1.317 | 1.317 | 1.317 | 1.317 | 146 | -0.02(-1.34%) |
Jan 07, 2020 | 1.327 | 1.340 | 1.290 | 1.335 | 3,274 | -0.00(-0.32%) |
Jan 06, 2020 | 1.350 | 1.434 | 1.310 | 1.340 | 5,881 | +0.02(+1.49%) |
Jan 03, 2020 | 1.310 | 1.360 | 1.300 | 1.320 | 9,400 | -0.01(-1.07%) |
Jan 02, 2020 | 1.350 | 1.350 | 1.310 | 1.334 | 5,446 | +0.00(+0.32%) |
Dec 31, 2019 | 1.240 | 1.370 | 1.240 | 1.330 | 30,900 | +0.12(+9.92%) |
Dec 30, 2019 | 1.120 | 1.269 | 1.120 | 1.210 | 17,362 | +0.04(+3.41%) |
Dec 27, 2019 | 1.337 | 1.337 | 1.143 | 1.170 | 19,300 | -0.05(-4.09%) |
Dec 26, 2019 | 1.369 | 1.369 | 1.210 | 1.220 | 29,158 | -0.04(-3.17%) |
Dec 24, 2019 | 1.510 | 1.510 | 1.170 | 1.260 | 15,700 | -0.11(-8.25%) |
Dec 23, 2019 | 1.360 | 1.400 | 1.210 | 1.373 | 18,035 | -0.03(-1.91%) |
Dec 20, 2019 | 1.550 | 1.570 | 1.400 | 1.400 | 58,600 | -0.07(-4.70%) |
Dec 19, 2019 | 1.440 | 1.570 | 1.420 | 1.469 | 22,274 | -0.03(-2.07%) |
Dec 18, 2019 | 1.510 | 1.629 | 1.470 | 1.500 | 88,668 | +0.02(+1.35%) |
Dec 17, 2019 | 1.410 | 1.550 | 1.330 | 1.480 | 61,310 | -0.01(-0.49%) |
Dec 16, 2019 | 1.460 | 1.487 | 1.360 | 1.487 | 4,895 | -0.03(-2.15%) |
Dec 13, 2019 | 1.570 | 1.600 | 1.510 | 1.520 | 14,400 | -0.07(-4.40%) |
Dec 12, 2019 | 1.580 | 1.600 | 1.515 | 1.590 | 8,605 | +0.04(+2.58%) |
Dec 11, 2019 | 1.620 | 1.620 | 1.550 | 1.550 | 1,043 | -0.11(-6.63%) |
Dec 10, 2019 | 1.660 | 1.660 | 1.660 | 1.660 | 309 | +0.02(+1.22%) |
Dec 09, 2019 | 1.490 | 1.640 | 1.490 | 1.640 | 736 | -0.01(-0.61%) |
Dec 06, 2019 | 1.600 | 1.680 | 1.600 | 1.650 | 89,300 | +0.05(+3.12%) |
Dec 05, 2019 | 1.550 | 1.680 | 1.450 | 1.600 | 163,388 | +0.02(+1.27%) |
Dec 04, 2019 | 1.620 | 1.690 | 1.530 | 1.580 | 97,928 | -0.07(-4.24%) |
Dec 03, 2019 | 1.670 | 1.730 | 1.650 | 1.650 | 110,789 | -0.03(-1.79%) |
Dec 02, 2019 | 1.640 | 1.720 | 1.610 | 1.680 | 103,647 | +0.00(+0.00%) |
Nov 29, 2019 | 1.720 | 1.720 | 1.680 | 1.680 | 8,900 | +0.00(+0.00%) |
Nov 27, 2019 | 1.680 | 1.690 | 1.650 | 1.680 | 34,800 | +0.01(+0.60%) |
Nov 26, 2019 | 1.630 | 1.690 | 1.500 | 1.670 | 81,207 | +0.00(+0.00%) |
Nov 25, 2019 | 1.700 | 1.700 | 1.670 | 1.670 | 45,826 | -0.02(-1.18%) |
Nov 22, 2019 | 1.630 | 1.740 | 1.630 | 1.690 | 59,600 | +0.01(+0.60%) |
Nov 21, 2019 | 1.640 | 1.730 | 1.640 | 1.680 | 100,508 | -0.02(-1.18%) |
Nov 20, 2019 | 1.750 | 1.800 | 1.670 | 1.700 | 76,629 | +0.01(+0.59%) |
Nov 19, 2019 | 1.610 | 1.820 | 1.610 | 1.690 | 103,593 | +0.03(+1.81%) |
Nov 18, 2019 | 1.620 | 1.770 | 1.530 | 1.660 | 95,695 | +0.05(+3.11%) |
Nov 15, 2019 | 1.610 | 1.730 | 1.610 | 1.610 | 70,300 | -0.03(-1.83%) |
Nov 14, 2019 | 1.690 | 1.720 | 1.603 | 1.640 | 51,758 | +0.01(+0.61%) |
Nov 13, 2019 | 1.710 | 1.750 | 1.615 | 1.630 | 72,635 | -0.07(-4.12%) |
Nov 12, 2019 | 1.550 | 1.730 | 1.320 | 1.700 | 110,501 | +0.14(+8.97%) |
Nov 11, 2019 | 1.490 | 1.560 | 1.450 | 1.560 | 85,330 | +0.00(+0.00%) |
Nov 08, 2019 | 1.680 | 1.750 | 1.550 | 1.560 | 82,000 | -0.13(-7.61%) |
Nov 07, 2019 | 1.640 | 1.690 | 1.560 | 1.688 | 78,947 | +0.02(+1.11%) |
Nov 06, 2019 | 1.600 | 1.680 | 1.515 | 1.670 | 51,955 | +0.08(+5.03%) |
Nov 05, 2019 | 1.660 | 1.730 | 1.490 | 1.590 | 8,639 | -0.08(-4.79%) |
Nov 04, 2019 | 1.670 | 1.670 | 1.575 | 1.670 | 13,497 | +0.04(+2.45%) |
Nov 01, 2019 | 1.730 | 1.730 | 1.630 | 1.630 | 2,000 | -0.05(-2.98%) |
Oct 31, 2019 | 1.620 | 1.740 | 1.520 | 1.680 | 8,524 | +0.03(+1.84%) |
Oct 30, 2019 | 1.800 | 1.800 | 1.600 | 1.650 | 7,385 | +0.04(+2.47%) |
Oct 29, 2019 | 1.720 | 1.720 | 1.550 | 1.610 | 29,740 | -0.12(-6.79%) |
Oct 28, 2019 | 1.860 | 1.980 | 1.650 | 1.727 | 63,628 | -0.13(-7.13%) |
Oct 25, 2019 | 1.530 | 1.860 | 1.530 | 1.860 | 49,600 | +0.27(+16.98%) |
Oct 24, 2019 | 1.620 | 1.680 | 1.550 | 1.590 | 15,197 | +0.03(+1.92%) |
Oct 23, 2019 | 1.544 | 1.724 | 1.544 | 1.560 | 4,985 | -0.10(-5.87%) |
Oct 22, 2019 | 1.690 | 1.790 | 1.560 | 1.657 | 41,158 | +0.01(+0.44%) |
Oct 21, 2019 | 1.558 | 1.650 | 1.558 | 1.650 | 16,275 | -0.12(-6.88%) |
Oct 18, 2019 | 1.810 | 1.810 | 1.772 | 1.772 | 1,600 | -0.02(-1.01%) |
Oct 17, 2019 | 1.890 | 1.890 | 1.690 | 1.790 | 29,496 | -0.02(-1.10%) |
Oct 16, 2019 | 1.880 | 1.970 | 1.784 | 1.810 | 9,824 | -0.09(-4.74%) |
Oct 15, 2019 | 1.780 | 2.000 | 1.762 | 1.900 | 42,054 | +0.12(+6.75%) |
Oct 14, 2019 | 1.950 | 1.950 | 1.517 | 1.780 | 22,155 | -0.09(-4.96%) |
Oct 11, 2019 | 1.940 | 2.090 | 1.805 | 1.873 | 33,600 | +0.02(+1.23%) |
Oct 10, 2019 | 2.180 | 2.180 | 1.590 | 1.850 | 100,229 | -0.28(-13.15%) |
Oct 09, 2019 | 2.070 | 2.140 | 2.070 | 2.130 | 7,414 | +0.05(+2.40%) |
Oct 08, 2019 | 2.210 | 2.350 | 2.070 | 2.080 | 40,355 | -0.17(-7.56%) |
Oct 07, 2019 | 2.260 | 2.345 | 2.210 | 2.250 | 14,908 | -0.03(-1.32%) |
Oct 04, 2019 | 2.260 | 2.280 | 2.190 | 2.280 | 26,400 | +0.00(+0.00%) |
Oct 03, 2019 | 2.300 | 2.410 | 2.270 | 2.280 | 10,933 | +0.00(+0.00%) |
Oct 02, 2019 | 2.380 | 2.540 | 2.076 | 2.280 | 253,888 | -0.12(-5.00%) |
Oct 01, 2019 | 2.440 | 2.550 | 2.300 | 2.400 | 44,735 | -0.08(-3.23%) |
Sep 30, 2019 | 2.320 | 2.480 | 2.260 | 2.480 | 55,143 | +0.16(+6.90%) |
Sep 27, 2019 | 2.560 | 2.695 | 2.320 | 2.320 | 84,200 | -0.26(-10.08%) |
Sep 26, 2019 | 2.610 | 2.790 | 2.433 | 2.580 | 199,135 | -0.05(-1.90%) |
Sep 25, 2019 | 2.360 | 2.650 | 2.360 | 2.630 | 103,542 | +0.33(+14.35%) |
Sep 24, 2019 | 2.480 | 2.520 | 2.250 | 2.300 | 70,812 | -0.11(-4.56%) |
Sep 23, 2019 | 2.830 | 2.900 | 2.360 | 2.410 | 74,085 | -0.44(-15.44%) |
Sep 20, 2019 | 2.700 | 2.850 | 2.700 | 2.850 | 65,100 | +0.13(+4.78%) |
Sep 19, 2019 | 2.690 | 2.770 | 2.565 | 2.720 | 92,132 | +0.00(+0.00%) |
Sep 18, 2019 | 2.530 | 2.760 | 2.505 | 2.720 | 82,788 | +0.17(+6.67%) |
Sep 17, 2019 | 2.740 | 2.800 | 2.490 | 2.550 | 82,506 | -0.22(-7.94%) |
Sep 16, 2019 | 2.890 | 3.070 | 2.700 | 2.770 | 90,205 | -0.15(-5.14%) |
Sep 13, 2019 | 2.910 | 2.966 | 2.890 | 2.920 | 86,700 | -0.01(-0.34%) |
Sep 12, 2019 | 2.940 | 3.030 | 2.850 | 2.930 | 97,999 | -0.03(-1.01%) |
Sep 11, 2019 | 3.000 | 3.110 | 2.870 | 2.960 | 116,991 | -0.05(-1.66%) |
Sep 10, 2019 | 3.060 | 3.110 | 2.860 | 3.010 | 110,144 | -0.11(-3.53%) |
Sep 09, 2019 | 2.670 | 3.280 | 2.670 | 3.120 | 64,448 | +0.43(+15.99%) |
Sep 06, 2019 | 2.700 | 2.729 | 2.610 | 2.690 | 112,000 | -0.03(-1.10%) |
Sep 05, 2019 | 2.670 | 2.720 | 2.600 | 2.720 | 82,867 | +0.04(+1.49%) |
Sep 04, 2019 | 2.640 | 2.730 | 2.640 | 2.680 | 100,828 | +0.03(+1.13%) |
Sep 03, 2019 | 2.650 | 2.670 | 2.550 | 2.650 | 105,236 | -0.02(-0.75%) |
Aug 30, 2019 | 2.660 | 2.670 | 2.530 | 2.670 | 121,100 | -0.01(-0.37%) |
Aug 29, 2019 | 2.700 | 2.720 | 2.650 | 2.680 | 101,621 | -0.02(-0.74%) |
Aug 28, 2019 | 2.680 | 2.719 | 2.550 | 2.700 | 114,283 | +0.00(+0.00%) |
Aug 27, 2019 | 2.750 | 2.800 | 2.640 | 2.700 | 107,300 | -0.07(-2.53%) |
Aug 26, 2019 | 2.750 | 2.800 | 2.680 | 2.770 | 101,704 | +0.03(+1.09%) |
Aug 23, 2019 | 2.750 | 2.780 | 2.710 | 2.740 | 73,700 | -0.07(-2.49%) |
Aug 22, 2019 | 2.837 | 2.837 | 2.620 | 2.810 | 71,191 | -0.02(-0.71%) |
Aug 21, 2019 | 2.750 | 2.840 | 2.680 | 2.830 | 58,482 | +0.01(+0.35%) |
Aug 20, 2019 | 2.860 | 2.900 | 2.820 | 2.820 | 21,970 | +0.00(+0.00%) |
Aug 19, 2019 | 2.850 | 2.850 | 2.760 | 2.820 | 18,006 | +0.01(+0.36%) |
Aug 16, 2019 | 2.900 | 2.900 | 2.780 | 2.810 | 11,700 | +0.02(+0.72%) |
Aug 15, 2019 | 2.730 | 2.830 | 2.700 | 2.790 | 23,824 | -0.08(-2.96%) |
Aug 14, 2019 | 2.850 | 2.930 | 2.820 | 2.875 | 17,532 | +0.00(+0.17%) |
Aug 13, 2019 | 2.780 | 2.900 | 2.780 | 2.870 | 9,900 | -0.03(-1.03%) |
Aug 12, 2019 | 2.935 | 2.935 | 2.900 | 2.900 | 1,100 | -0.05(-1.69%) |
Aug 09, 2019 | 2.787 | 2.950 | 2.787 | 2.950 | 400 | +0.05(+1.72%) |
Aug 08, 2019 | 2.950 | 2.950 | 2.618 | 2.900 | 5,816 | +0.00(+0.00%) |
Aug 07, 2019 | 2.800 | 2.900 | 2.796 | 2.900 | 1,500 | +0.16(+5.84%) |
Aug 06, 2019 | 2.920 | 2.930 | 2.740 | 2.740 | 3,210 | -0.17(-5.84%) |
Aug 05, 2019 | 2.798 | 2.920 | 2.704 | 2.910 | 2,488 | -0.05(-1.69%) |
Aug 02, 2019 | 2.920 | 2.960 | 2.910 | 2.960 | 3,700 | +0.06(+2.16%) |
Aug 01, 2019 | 2.894 | 2.900 | 2.870 | 2.897 | 3,644 | -0.08(-2.78%) |
Jul 31, 2019 | 2.880 | 2.980 | 2.829 | 2.980 | 18,937 | +0.10(+3.47%) |
Jul 30, 2019 | 2.850 | 2.880 | 2.731 | 2.880 | 3,720 | +0.01(+0.35%) |
Jul 29, 2019 | 2.850 | 2.870 | 2.790 | 2.870 | 3,482 | +0.03(+1.15%) |
Jul 26, 2019 | 2.850 | 2.850 | 2.810 | 2.837 | 3,500 | +0.02(+0.61%) |
Jul 25, 2019 | 2.900 | 2.900 | 2.760 | 2.820 | 1,104 | -0.03(-1.01%) |
Jul 24, 2019 | 2.874 | 2.874 | 2.800 | 2.849 | 2,574 | -0.05(-1.68%) |
Jul 23, 2019 | 2.920 | 2.920 | 2.860 | 2.897 | 1,081 | -0.02(-0.77%) |
Jul 22, 2019 | 2.940 | 2.957 | 2.710 | 2.920 | 13,220 | +0.03(+1.04%) |
Jul 19, 2019 | 2.887 | 2.890 | 2.731 | 2.890 | 5,900 | -0.04(-1.37%) |
Jul 18, 2019 | 2.850 | 2.930 | 2.820 | 2.930 | 882 | +0.08(+2.90%) |
Jul 17, 2019 | 2.785 | 2.857 | 2.685 | 2.847 | 1,065 | +0.06(+2.09%) |
Jul 16, 2019 | 2.814 | 2.814 | 2.788 | 2.789 | 601 | -0.17(-5.78%) |
Jul 15, 2019 | 3.150 | 3.150 | 2.730 | 2.960 | 2,237 | +0.21(+7.44%) |
Jul 12, 2019 | 2.767 | 2.830 | 2.690 | 2.755 | 7,000 | +0.06(+2.42%) |
Jul 11, 2019 | 2.670 | 2.690 | 2.620 | 2.690 | 9,292 | -0.07(-2.54%) |
Jul 10, 2019 | 2.656 | 2.760 | 2.655 | 2.760 | 1,032 | -0.04(-1.43%) |
Jul 09, 2019 | 2.700 | 2.857 | 2.600 | 2.800 | 10,023 | +0.02(+0.84%) |
Jul 08, 2019 | 2.594 | 2.877 | 2.594 | 2.777 | 6,113 | -0.11(-3.92%) |
Jul 05, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | -0.01(-0.34%) |
Jul 03, 2019 | 2.850 | 2.960 | 2.800 | 2.900 | 11,200 | -0.09(-2.88%) |
Jul 02, 2019 | 3.070 | 3.070 | 2.986 | 2.986 | 1,045 | +0.05(+1.71%) |
Jul 01, 2019 | 2.950 | 2.960 | 2.887 | 2.936 | 2,768 | +0.05(+1.72%) |
Jun 28, 2019 | 3.000 | 3.100 | 2.770 | 2.886 | 5,700 | -0.11(-3.80%) |
Jun 27, 2019 | 2.950 | 3.000 | 2.950 | 3.000 | 3,623 | +0.11(+3.80%) |
Jun 26, 2019 | 2.886 | 2.900 | 2.751 | 2.890 | 4,319 | -0.02(-0.60%) |
Jun 25, 2019 | 2.802 | 2.907 | 2.802 | 2.907 | 3,884 | -0.09(-3.09%) |
Jun 24, 2019 | 2.900 | 3.000 | 2.778 | 3.000 | 3,119 | +0.16(+5.63%) |
Jun 21, 2019 | 3.110 | 3.110 | 2.700 | 2.840 | 4,400 | +0.29(+11.47%) |
Jun 20, 2019 | 2.290 | 2.580 | 2.290 | 2.548 | 2,504 | +0.07(+2.73%) |
Jun 19, 2019 | 2.650 | 2.650 | 2.480 | 2.480 | 5,109 | -0.14(-5.34%) |
Jun 18, 2019 | 2.650 | 2.708 | 2.489 | 2.620 | 7,263 | -0.07(-2.60%) |
Jun 17, 2019 | 2.750 | 2.881 | 2.496 | 2.690 | 32,767 | -0.01(-0.37%) |
Jun 14, 2019 | 2.680 | 2.700 | 2.640 | 2.700 | 12,700 | -0.05(-1.82%) |
Jun 13, 2019 | 2.900 | 2.900 | 2.660 | 2.750 | 18,831 | -0.06(-1.97%) |
Jun 12, 2019 | 2.820 | 2.820 | 2.660 | 2.805 | 18,302 | +0.10(+3.65%) |
Jun 11, 2019 | 2.850 | 2.850 | 2.660 | 2.707 | 33,572 | -0.15(-5.36%) |
Jun 10, 2019 | 3.175 | 3.175 | 2.840 | 2.860 | 13,343 | -0.21(-6.84%) |
Jun 07, 2019 | 2.990 | 3.070 | 2.970 | 3.070 | 11,900 | +0.09(+3.02%) |
Jun 06, 2019 | 2.950 | 2.980 | 2.840 | 2.980 | 13,096 | -0.01(-0.33%) |
Jun 05, 2019 | 2.870 | 3.070 | 2.800 | 2.990 | 16,585 | +0.15(+5.28%) |
Jun 04, 2019 | 2.940 | 3.130 | 2.790 | 2.840 | 25,429 | +0.05(+1.79%) |
Jun 03, 2019 | 3.030 | 3.094 | 2.790 | 2.790 | 16,610 | -0.22(-7.46%) |
May 31, 2019 | 3.039 | 3.039 | 3.000 | 3.015 | 14,400 | +0.00(+0.16%) |
May 30, 2019 | 3.000 | 3.096 | 2.876 | 3.010 | 20,130 | -0.05(-1.51%) |
May 29, 2019 | 3.056 | 3.160 | 2.884 | 3.056 | 26,570 | -0.05(-1.74%) |
May 28, 2019 | 3.300 | 3.300 | 3.110 | 3.110 | 17,162 | -0.13(-4.01%) |
May 24, 2019 | 3.385 | 3.385 | 3.190 | 3.240 | 12,700 | -0.09(-2.70%) |
May 23, 2019 | 3.370 | 3.385 | 3.290 | 3.330 | 16,997 | +0.01(+0.30%) |
May 22, 2019 | 3.430 | 3.440 | 3.280 | 3.320 | 30,037 | +0.02(+0.61%) |
May 21, 2019 | 3.390 | 3.390 | 3.260 | 3.300 | 33,698 | -0.10(-2.94%) |
May 20, 2019 | 3.470 | 3.490 | 3.350 | 3.400 | 29,147 | +0.10(+3.03%) |
May 17, 2019 | 3.394 | 3.407 | 3.162 | 3.300 | 17,800 | -0.08(-2.37%) |
May 16, 2019 | 3.390 | 3.390 | 3.377 | 3.380 | 18,304 | -0.01(-0.29%) |
May 15, 2019 | 3.470 | 3.480 | 3.385 | 3.390 | 22,002 | +0.03(+0.89%) |
May 14, 2019 | 3.487 | 3.487 | 3.360 | 3.360 | 24,191 | -0.11(-3.17%) |
May 13, 2019 | 3.290 | 3.470 | 3.260 | 3.470 | 23,250 | +0.12(+3.58%) |
May 10, 2019 | 3.306 | 3.377 | 3.260 | 3.350 | 23,800 | +0.01(+0.30%) |
May 09, 2019 | 3.400 | 3.400 | 3.220 | 3.340 | 20,646 | -0.04(-1.33%) |
May 08, 2019 | 3.400 | 3.420 | 3.257 | 3.385 | 27,260 | -0.02(-0.44%) |
May 07, 2019 | 3.290 | 3.400 | 3.230 | 3.400 | 24,586 | +0.00(+0.00%) |
May 06, 2019 | 3.290 | 3.418 | 3.270 | 3.400 | 21,916 | -0.02(-0.58%) |
May 03, 2019 | 3.570 | 3.570 | 3.300 | 3.420 | 22,100 | +0.00(+0.00%) |
May 02, 2019 | 3.324 | 3.473 | 3.230 | 3.420 | 24,950 | -0.05(-1.44%) |