Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.770 | 1.840 | 1.660 | 1.660 | 175,926 | -0.11(-6.21%) |
Mar 30, 2020 | 1.850 | 1.890 | 1.730 | 1.770 | 128,794 | -0.08(-4.32%) |
Mar 27, 2020 | 1.700 | 1.980 | 1.690 | 1.850 | 515,200 | +0.06(+3.35%) |
Mar 26, 2020 | 1.800 | 1.860 | 1.750 | 1.790 | 151,809 | +0.00(+0.00%) |
Mar 25, 2020 | 1.710 | 1.840 | 1.690 | 1.790 | 97,245 | +0.09(+5.29%) |
Mar 24, 2020 | 1.630 | 1.790 | 1.535 | 1.700 | 228,641 | +0.14(+8.97%) |
Mar 23, 2020 | 1.600 | 1.650 | 1.510 | 1.560 | 115,277 | +0.01(+0.65%) |
Mar 20, 2020 | 1.720 | 1.795 | 1.520 | 1.550 | 133,800 | -0.16(-9.36%) |
Mar 19, 2020 | 1.540 | 1.750 | 1.500 | 1.710 | 94,249 | +0.13(+8.23%) |
Mar 18, 2020 | 1.600 | 1.680 | 1.530 | 1.580 | 158,210 | -0.11(-6.51%) |
Mar 17, 2020 | 1.630 | 1.710 | 1.600 | 1.690 | 74,320 | +0.10(+6.29%) |
Mar 16, 2020 | 1.780 | 1.780 | 1.550 | 1.590 | 158,948 | -0.28(-14.97%) |
Mar 13, 2020 | 1.800 | 1.870 | 1.720 | 1.870 | 200,000 | +0.17(+10.00%) |
Mar 12, 2020 | 1.930 | 1.990 | 1.650 | 1.700 | 316,167 | -0.33(-16.26%) |
Mar 11, 2020 | 2.170 | 2.210 | 2.010 | 2.030 | 291,635 | -0.18(-8.14%) |
Mar 10, 2020 | 2.290 | 2.310 | 2.150 | 2.210 | 181,895 | +0.02(+0.91%) |
Mar 09, 2020 | 2.300 | 2.340 | 2.180 | 2.190 | 337,546 | -0.31(-12.40%) |
Mar 06, 2020 | 2.490 | 2.580 | 2.420 | 2.500 | 187,100 | -0.02(-0.79%) |
Mar 05, 2020 | 2.540 | 2.650 | 2.490 | 2.520 | 116,488 | -0.09(-3.45%) |
Mar 04, 2020 | 2.520 | 2.670 | 2.520 | 2.610 | 174,599 | +0.13(+5.24%) |
Mar 03, 2020 | 2.660 | 2.720 | 2.460 | 2.480 | 237,080 | -0.11(-4.25%) |
Mar 02, 2020 | 2.650 | 2.660 | 2.522 | 2.590 | 172,078 | -0.04(-1.52%) |
Feb 28, 2020 | 2.630 | 2.750 | 2.560 | 2.630 | 274,100 | -0.08(-2.95%) |
Feb 27, 2020 | 2.660 | 2.870 | 2.430 | 2.710 | 465,979 | +0.10(+3.83%) |
Feb 26, 2020 | 2.730 | 2.741 | 2.500 | 2.610 | 291,326 | -0.10(-3.69%) |
Feb 25, 2020 | 2.890 | 2.890 | 2.590 | 2.710 | 486,927 | -0.16(-5.57%) |
Feb 24, 2020 | 3.050 | 3.070 | 2.620 | 2.870 | 1,256,687 | -0.20(-6.51%) |
Feb 21, 2020 | 2.540 | 3.330 | 2.491 | 3.070 | 8,561,200 | +0.80(+35.24%) |
Feb 20, 2020 | 2.230 | 2.290 | 2.230 | 2.270 | 112,733 | +0.04(+1.79%) |
Feb 19, 2020 | 2.290 | 2.295 | 2.210 | 2.230 | 114,158 | -0.07(-3.04%) |
Feb 18, 2020 | 2.290 | 2.320 | 2.210 | 2.300 | 157,042 | +0.02(+0.88%) |
Feb 14, 2020 | 2.340 | 2.340 | 2.260 | 2.280 | 95,200 | -0.03(-1.30%) |
Feb 13, 2020 | 2.250 | 2.310 | 2.230 | 2.310 | 84,423 | +0.05(+2.21%) |
Feb 12, 2020 | 2.310 | 2.330 | 2.240 | 2.260 | 63,861 | -0.04(-1.74%) |
Feb 11, 2020 | 2.310 | 2.320 | 2.260 | 2.300 | 42,958 | +0.02(+0.88%) |
Feb 10, 2020 | 2.310 | 2.350 | 2.260 | 2.280 | 54,891 | -0.03(-1.30%) |
Feb 07, 2020 | 2.380 | 2.380 | 2.280 | 2.310 | 107,500 | -0.07(-2.94%) |
Feb 06, 2020 | 2.350 | 2.430 | 2.320 | 2.380 | 109,400 | +0.02(+0.85%) |
Feb 05, 2020 | 2.370 | 2.454 | 2.350 | 2.360 | 77,636 | -0.01(-0.42%) |
Feb 04, 2020 | 2.270 | 2.405 | 2.270 | 2.370 | 84,930 | +0.11(+4.87%) |
Feb 03, 2020 | 2.330 | 2.350 | 2.260 | 2.260 | 65,861 | -0.06(-2.38%) |
Jan 31, 2020 | 2.310 | 2.340 | 2.250 | 2.315 | 82,300 | +0.00(+0.22%) |
Jan 30, 2020 | 2.370 | 2.380 | 2.300 | 2.310 | 128,368 | -0.08(-3.35%) |
Jan 29, 2020 | 2.380 | 2.390 | 2.340 | 2.390 | 106,996 | +0.05(+2.14%) |
Jan 28, 2020 | 2.250 | 2.350 | 2.240 | 2.340 | 92,287 | +0.09(+4.00%) |
Jan 27, 2020 | 2.280 | 2.280 | 2.220 | 2.250 | 104,906 | -0.04(-1.75%) |
Jan 24, 2020 | 2.330 | 2.400 | 2.250 | 2.290 | 111,900 | -0.04(-1.72%) |
Jan 23, 2020 | 2.290 | 2.360 | 2.273 | 2.330 | 96,177 | +0.04(+1.75%) |
Jan 22, 2020 | 2.330 | 2.360 | 2.270 | 2.290 | 224,666 | -0.04(-1.72%) |
Jan 21, 2020 | 2.420 | 2.438 | 2.300 | 2.330 | 204,593 | -0.12(-4.90%) |
Jan 17, 2020 | 2.510 | 2.580 | 2.430 | 2.450 | 97,900 | -0.06(-2.39%) |
Jan 16, 2020 | 2.500 | 2.630 | 2.490 | 2.510 | 77,983 | +0.02(+0.80%) |
Jan 15, 2020 | 2.540 | 2.610 | 2.470 | 2.490 | 77,491 | -0.05(-1.97%) |
Jan 14, 2020 | 2.430 | 2.610 | 2.430 | 2.540 | 93,222 | +0.11(+4.53%) |
Jan 13, 2020 | 2.400 | 2.460 | 2.380 | 2.430 | 142,870 | +0.02(+0.83%) |
Jan 10, 2020 | 2.510 | 2.570 | 2.350 | 2.410 | 155,000 | -0.11(-4.37%) |
Jan 09, 2020 | 2.590 | 2.590 | 2.500 | 2.520 | 115,623 | -0.07(-2.70%) |
Jan 08, 2020 | 2.650 | 2.670 | 2.590 | 2.590 | 108,588 | -0.05(-1.89%) |
Jan 07, 2020 | 2.610 | 2.640 | 2.560 | 2.640 | 160,308 | +0.03(+1.15%) |
Jan 06, 2020 | 2.370 | 2.620 | 2.370 | 2.610 | 430,461 | +0.24(+10.13%) |
Jan 03, 2020 | 2.240 | 2.410 | 2.230 | 2.370 | 217,500 | +0.12(+5.33%) |
Jan 02, 2020 | 2.240 | 2.280 | 2.200 | 2.250 | 217,537 | +0.02(+0.90%) |
Dec 31, 2019 | 2.200 | 2.250 | 2.195 | 2.230 | 290,500 | +0.03(+1.36%) |
Dec 30, 2019 | 2.260 | 2.260 | 2.178 | 2.200 | 195,011 | -0.02(-0.90%) |
Dec 27, 2019 | 2.250 | 2.270 | 2.160 | 2.220 | 230,000 | -0.03(-1.33%) |
Dec 26, 2019 | 2.300 | 2.310 | 2.224 | 2.250 | 149,238 | -0.05(-2.17%) |
Dec 24, 2019 | 2.300 | 2.334 | 2.255 | 2.300 | 80,500 | +0.02(+0.88%) |
Dec 23, 2019 | 2.270 | 2.310 | 2.210 | 2.280 | 192,088 | -0.01(-0.44%) |
Dec 20, 2019 | 2.260 | 2.300 | 2.260 | 2.290 | 72,800 | +0.00(+0.00%) |
Dec 19, 2019 | 2.300 | 2.380 | 2.250 | 2.290 | 110,494 | +0.02(+0.88%) |
Dec 18, 2019 | 2.250 | 2.330 | 2.240 | 2.270 | 99,051 | +0.04(+1.57%) |
Dec 17, 2019 | 2.210 | 2.250 | 2.190 | 2.235 | 89,740 | +0.02(+1.13%) |
Dec 16, 2019 | 2.200 | 2.240 | 2.170 | 2.210 | 123,467 | +0.05(+2.31%) |
Dec 13, 2019 | 2.150 | 2.220 | 2.130 | 2.160 | 76,200 | -0.04(-1.82%) |
Dec 12, 2019 | 2.250 | 2.260 | 2.190 | 2.200 | 128,891 | -0.04(-1.79%) |
Dec 11, 2019 | 2.330 | 2.348 | 2.220 | 2.240 | 78,594 | -0.08(-3.45%) |
Dec 10, 2019 | 2.300 | 2.350 | 2.270 | 2.320 | 93,961 | +0.02(+0.87%) |
Dec 09, 2019 | 2.460 | 2.460 | 2.210 | 2.300 | 314,152 | -0.23(-9.09%) |
Dec 06, 2019 | 2.560 | 2.615 | 2.500 | 2.530 | 133,700 | -0.03(-1.17%) |
Dec 05, 2019 | 2.540 | 2.640 | 2.500 | 2.560 | 172,472 | +0.06(+2.40%) |
Dec 04, 2019 | 2.540 | 2.580 | 2.447 | 2.500 | 144,295 | -0.03(-1.19%) |
Dec 03, 2019 | 2.600 | 2.630 | 2.460 | 2.530 | 115,756 | -0.07(-2.69%) |
Dec 02, 2019 | 2.440 | 2.620 | 2.410 | 2.600 | 196,938 | +0.20(+8.33%) |
Nov 29, 2019 | 2.290 | 2.421 | 2.100 | 2.400 | 77,100 | +0.06(+2.56%) |
Nov 27, 2019 | 2.260 | 2.360 | 2.215 | 2.340 | 127,600 | +0.06(+2.63%) |
Nov 26, 2019 | 2.300 | 2.320 | 2.250 | 2.280 | 74,035 | -0.03(-1.30%) |
Nov 25, 2019 | 2.220 | 2.370 | 2.220 | 2.310 | 141,214 | +0.09(+4.05%) |
Nov 22, 2019 | 2.210 | 2.260 | 2.180 | 2.220 | 62,300 | +0.00(+0.00%) |
Nov 21, 2019 | 2.260 | 2.280 | 2.192 | 2.220 | 48,166 | -0.02(-0.89%) |
Nov 20, 2019 | 2.120 | 2.300 | 2.120 | 2.240 | 200,385 | +0.11(+5.16%) |
Nov 19, 2019 | 2.140 | 2.180 | 2.100 | 2.130 | 157,469 | -0.00(-0.23%) |
Nov 18, 2019 | 2.280 | 2.350 | 2.130 | 2.135 | 155,361 | -0.14(-5.95%) |
Nov 15, 2019 | 2.320 | 2.360 | 2.250 | 2.270 | 79,200 | +0.00(+0.00%) |
Nov 14, 2019 | 2.310 | 2.310 | 2.220 | 2.270 | 95,050 | -0.06(-2.58%) |
Nov 13, 2019 | 2.380 | 2.380 | 2.276 | 2.330 | 214,698 | +0.04(+1.75%) |
Nov 12, 2019 | 2.570 | 2.570 | 2.250 | 2.290 | 240,558 | -0.10(-4.18%) |
Nov 11, 2019 | 2.450 | 2.500 | 2.360 | 2.390 | 122,075 | +0.01(+0.42%) |
Nov 08, 2019 | 2.760 | 2.760 | 2.350 | 2.380 | 395,500 | -0.24(-9.16%) |
Nov 07, 2019 | 2.650 | 2.683 | 2.540 | 2.620 | 238,779 | -0.03(-1.13%) |
Nov 06, 2019 | 2.770 | 2.830 | 2.530 | 2.650 | 242,993 | -0.14(-5.02%) |
Nov 05, 2019 | 2.830 | 3.090 | 2.670 | 2.790 | 459,424 | -0.01(-0.36%) |
Nov 04, 2019 | 2.500 | 2.800 | 2.480 | 2.800 | 826,260 | +0.40(+16.67%) |
Nov 01, 2019 | 2.290 | 2.415 | 2.290 | 2.400 | 67,300 | +0.16(+7.14%) |
Oct 31, 2019 | 2.380 | 2.390 | 2.220 | 2.240 | 70,134 | -0.12(-5.08%) |
Oct 30, 2019 | 2.430 | 2.470 | 2.350 | 2.360 | 119,384 | -0.07(-2.88%) |
Oct 29, 2019 | 2.350 | 2.460 | 2.350 | 2.430 | 104,102 | +0.08(+3.40%) |
Oct 28, 2019 | 2.330 | 2.418 | 2.330 | 2.350 | 48,114 | +0.01(+0.43%) |
Oct 25, 2019 | 2.340 | 2.390 | 2.310 | 2.340 | 34,100 | -0.01(-0.43%) |
Oct 24, 2019 | 2.330 | 2.390 | 2.300 | 2.350 | 31,880 | +0.03(+1.29%) |
Oct 23, 2019 | 2.320 | 2.380 | 2.300 | 2.320 | 43,372 | -0.02(-0.85%) |
Oct 22, 2019 | 2.370 | 2.430 | 2.310 | 2.340 | 78,764 | -0.02(-0.85%) |
Oct 21, 2019 | 2.390 | 2.400 | 2.330 | 2.360 | 41,462 | +0.00(+0.00%) |
Oct 18, 2019 | 2.350 | 2.365 | 2.218 | 2.360 | 37,000 | -0.01(-0.42%) |
Oct 17, 2019 | 2.390 | 2.400 | 2.330 | 2.370 | 45,756 | -0.03(-1.25%) |
Oct 16, 2019 | 2.390 | 2.440 | 2.390 | 2.400 | 82,391 | +0.02(+0.84%) |
Oct 15, 2019 | 2.330 | 2.490 | 2.230 | 2.380 | 131,594 | +0.05(+2.15%) |
Oct 14, 2019 | 2.100 | 2.430 | 2.080 | 2.330 | 137,648 | +0.12(+5.43%) |
Oct 11, 2019 | 2.200 | 2.280 | 2.180 | 2.210 | 80,900 | +0.04(+1.84%) |
Oct 10, 2019 | 2.150 | 2.250 | 2.130 | 2.170 | 101,838 | +0.03(+1.40%) |
Oct 09, 2019 | 2.150 | 2.180 | 2.100 | 2.140 | 165,449 | +0.00(+0.00%) |
Oct 08, 2019 | 2.100 | 2.140 | 2.090 | 2.140 | 32,691 | +0.02(+0.94%) |
Oct 07, 2019 | 2.120 | 2.190 | 2.100 | 2.120 | 33,513 | -0.03(-1.40%) |
Oct 04, 2019 | 2.200 | 2.210 | 2.110 | 2.150 | 49,500 | -0.05(-2.27%) |
Oct 03, 2019 | 2.130 | 2.200 | 2.080 | 2.200 | 84,959 | +0.09(+4.27%) |
Oct 02, 2019 | 2.100 | 2.130 | 2.050 | 2.110 | 81,268 | -0.01(-0.47%) |
Oct 01, 2019 | 2.150 | 2.230 | 2.120 | 2.120 | 75,682 | -0.01(-0.47%) |
Sep 30, 2019 | 2.150 | 2.190 | 2.110 | 2.130 | 62,874 | -0.04(-1.84%) |
Sep 27, 2019 | 2.200 | 2.200 | 2.120 | 2.170 | 49,900 | +0.01(+0.46%) |
Sep 26, 2019 | 2.200 | 2.200 | 2.120 | 2.160 | 49,608 | -0.03(-1.37%) |
Sep 25, 2019 | 2.330 | 2.330 | 2.170 | 2.190 | 97,862 | -0.17(-7.20%) |
Sep 24, 2019 | 2.480 | 2.480 | 2.350 | 2.360 | 93,036 | -0.12(-4.65%) |
Sep 23, 2019 | 2.500 | 2.520 | 2.440 | 2.475 | 65,679 | -0.00(-0.20%) |
Sep 20, 2019 | 2.500 | 2.530 | 2.420 | 2.480 | 80,800 | -0.03(-1.20%) |
Sep 19, 2019 | 2.550 | 2.550 | 2.470 | 2.510 | 98,743 | +0.00(+0.00%) |
Sep 18, 2019 | 2.520 | 2.600 | 2.470 | 2.510 | 115,650 | +0.01(+0.40%) |
Sep 17, 2019 | 2.450 | 2.500 | 2.432 | 2.500 | 101,703 | +0.04(+1.63%) |
Sep 16, 2019 | 2.380 | 2.480 | 2.370 | 2.460 | 291,725 | +0.07(+2.93%) |
Sep 13, 2019 | 2.480 | 2.490 | 2.320 | 2.390 | 162,600 | -0.04(-1.65%) |
Sep 12, 2019 | 2.320 | 2.430 | 2.310 | 2.430 | 138,592 | +0.12(+5.19%) |
Sep 11, 2019 | 2.250 | 2.360 | 2.210 | 2.310 | 261,115 | +0.08(+3.59%) |
Sep 10, 2019 | 2.100 | 2.250 | 2.090 | 2.230 | 257,296 | +0.14(+6.70%) |
Sep 09, 2019 | 2.120 | 2.180 | 2.060 | 2.090 | 171,366 | -0.05(-2.34%) |
Sep 06, 2019 | 2.160 | 2.200 | 2.130 | 2.140 | 64,800 | -0.02(-0.93%) |
Sep 05, 2019 | 2.130 | 2.200 | 2.120 | 2.160 | 85,496 | +0.03(+1.41%) |
Sep 04, 2019 | 2.130 | 2.170 | 2.100 | 2.130 | 80,361 | +0.01(+0.47%) |
Sep 03, 2019 | 2.120 | 2.200 | 2.050 | 2.120 | 107,430 | +0.00(+0.00%) |
Aug 30, 2019 | 2.180 | 2.250 | 2.110 | 2.120 | 49,600 | -0.05(-2.30%) |
Aug 29, 2019 | 2.180 | 2.260 | 2.150 | 2.170 | 91,125 | +0.02(+0.93%) |
Aug 28, 2019 | 2.060 | 2.150 | 2.060 | 2.150 | 51,653 | +0.08(+3.86%) |
Aug 27, 2019 | 2.330 | 2.330 | 2.030 | 2.070 | 352,614 | -0.25(-10.78%) |
Aug 26, 2019 | 2.330 | 2.380 | 2.300 | 2.320 | 97,421 | +0.00(+0.00%) |
Aug 23, 2019 | 2.450 | 2.450 | 2.240 | 2.320 | 241,300 | -0.11(-4.53%) |
Aug 22, 2019 | 2.450 | 2.490 | 2.380 | 2.430 | 154,508 | +0.07(+2.97%) |
Aug 21, 2019 | 2.290 | 2.430 | 2.270 | 2.360 | 210,248 | +0.06(+2.61%) |
Aug 20, 2019 | 2.250 | 2.350 | 2.250 | 2.300 | 195,093 | +0.05(+2.22%) |
Aug 19, 2019 | 2.200 | 2.300 | 2.170 | 2.250 | 185,760 | +0.06(+2.74%) |
Aug 16, 2019 | 2.140 | 2.260 | 2.102 | 2.190 | 295,500 | +0.05(+2.34%) |
Aug 15, 2019 | 2.170 | 2.190 | 2.100 | 2.140 | 122,367 | -0.01(-0.47%) |
Aug 14, 2019 | 2.170 | 2.250 | 2.140 | 2.150 | 91,021 | -0.07(-3.15%) |
Aug 13, 2019 | 2.100 | 2.260 | 2.100 | 2.220 | 168,766 | +0.11(+5.21%) |
Aug 12, 2019 | 2.160 | 2.290 | 2.050 | 2.110 | 415,816 | -0.04(-1.86%) |
Aug 09, 2019 | 2.190 | 2.250 | 2.100 | 2.150 | 161,600 | -0.06(-2.71%) |
Aug 08, 2019 | 2.050 | 2.240 | 2.050 | 2.210 | 351,902 | +0.05(+2.31%) |
Aug 07, 2019 | 2.060 | 2.230 | 2.060 | 2.160 | 122,078 | +0.08(+3.85%) |
Aug 06, 2019 | 2.060 | 2.130 | 2.010 | 2.080 | 105,905 | +0.03(+1.46%) |
Aug 05, 2019 | 2.090 | 2.110 | 2.030 | 2.050 | 113,648 | -0.09(-4.21%) |
Aug 02, 2019 | 2.110 | 2.160 | 2.060 | 2.140 | 183,800 | +0.02(+0.94%) |
Aug 01, 2019 | 2.160 | 2.260 | 2.045 | 2.120 | 122,556 | -0.06(-2.75%) |
Jul 31, 2019 | 2.190 | 2.285 | 2.180 | 2.180 | 108,327 | -0.02(-0.91%) |
Jul 30, 2019 | 2.200 | 2.240 | 2.190 | 2.200 | 64,373 | -0.03(-1.35%) |
Jul 29, 2019 | 2.240 | 2.300 | 2.150 | 2.230 | 59,485 | -0.01(-0.45%) |
Jul 26, 2019 | 2.220 | 2.290 | 2.170 | 2.240 | 76,600 | +0.05(+2.28%) |
Jul 25, 2019 | 2.220 | 2.250 | 2.180 | 2.190 | 53,683 | -0.06(-2.67%) |
Jul 24, 2019 | 2.080 | 2.260 | 2.050 | 2.250 | 130,795 | +0.17(+8.17%) |
Jul 23, 2019 | 2.230 | 2.260 | 2.030 | 2.080 | 268,579 | -0.13(-5.88%) |
Jul 22, 2019 | 2.350 | 2.400 | 2.210 | 2.210 | 220,154 | -0.15(-6.36%) |
Jul 19, 2019 | 2.330 | 2.480 | 2.310 | 2.360 | 199,500 | +0.01(+0.43%) |
Jul 18, 2019 | 2.440 | 2.450 | 2.330 | 2.350 | 137,322 | -0.08(-3.29%) |
Jul 17, 2019 | 2.500 | 2.520 | 2.420 | 2.430 | 117,687 | -0.09(-3.57%) |
Jul 16, 2019 | 2.600 | 2.630 | 2.500 | 2.520 | 73,141 | -0.08(-3.08%) |
Jul 15, 2019 | 2.670 | 2.680 | 2.560 | 2.600 | 56,525 | -0.03(-1.14%) |
Jul 12, 2019 | 2.610 | 2.690 | 2.595 | 2.630 | 99,300 | +0.01(+0.38%) |
Jul 11, 2019 | 2.610 | 2.660 | 2.530 | 2.620 | 107,928 | +0.00(+0.00%) |
Jul 10, 2019 | 2.720 | 2.740 | 2.560 | 2.620 | 95,676 | -0.08(-2.96%) |
Jul 09, 2019 | 2.710 | 2.770 | 2.623 | 2.700 | 82,945 | -0.01(-0.37%) |
Jul 08, 2019 | 2.770 | 2.770 | 2.620 | 2.710 | 100,478 | -0.04(-1.45%) |
Jul 05, 2019 | 2.690 | 2.764 | 2.660 | 2.750 | 90,600 | +0.06(+2.23%) |
Jul 03, 2019 | 2.720 | 2.830 | 2.670 | 2.690 | 71,700 | -0.02(-0.74%) |
Jul 02, 2019 | 2.680 | 2.730 | 2.630 | 2.710 | 91,823 | +0.02(+0.74%) |
Jul 01, 2019 | 2.730 | 2.790 | 2.630 | 2.690 | 162,107 | +0.01(+0.37%) |
Jun 28, 2019 | 2.540 | 2.710 | 2.462 | 2.680 | 235,600 | +0.19(+7.63%) |
Jun 27, 2019 | 2.510 | 2.540 | 2.410 | 2.490 | 110,556 | +0.03(+1.22%) |
Jun 26, 2019 | 2.570 | 2.570 | 2.440 | 2.460 | 120,903 | -0.06(-2.38%) |
Jun 25, 2019 | 2.640 | 2.680 | 2.490 | 2.520 | 585,832 | -0.06(-2.33%) |
Jun 24, 2019 | 2.560 | 2.650 | 2.540 | 2.580 | 149,674 | +0.05(+1.98%) |
Jun 21, 2019 | 2.590 | 2.640 | 2.500 | 2.530 | 136,400 | -0.04(-1.56%) |
Jun 20, 2019 | 2.800 | 2.820 | 2.560 | 2.570 | 187,447 | -0.21(-7.55%) |
Jun 19, 2019 | 2.740 | 2.830 | 2.660 | 2.780 | 213,767 | +0.07(+2.58%) |
Jun 18, 2019 | 2.650 | 2.730 | 2.650 | 2.710 | 115,582 | +0.06(+2.26%) |
Jun 17, 2019 | 2.470 | 2.790 | 2.450 | 2.650 | 246,312 | +0.17(+6.85%) |
Jun 14, 2019 | 2.510 | 2.550 | 2.450 | 2.480 | 63,700 | -0.04(-1.59%) |
Jun 13, 2019 | 2.440 | 2.540 | 2.400 | 2.520 | 118,484 | +0.09(+3.70%) |
Jun 12, 2019 | 2.570 | 2.600 | 2.400 | 2.430 | 257,536 | -0.09(-3.57%) |
Jun 11, 2019 | 2.530 | 2.660 | 2.510 | 2.520 | 348,124 | +0.01(+0.40%) |
Jun 10, 2019 | 2.600 | 2.660 | 2.500 | 2.510 | 205,140 | -0.10(-3.83%) |
Jun 07, 2019 | 2.530 | 2.710 | 2.430 | 2.610 | 340,500 | +0.08(+3.16%) |
Jun 06, 2019 | 2.590 | 2.630 | 2.410 | 2.530 | 582,555 | -0.09(-3.44%) |
Jun 05, 2019 | 2.700 | 2.740 | 2.510 | 2.620 | 471,610 | -0.08(-2.96%) |
Jun 04, 2019 | 2.700 | 2.790 | 2.650 | 2.700 | 354,874 | -0.03(-1.10%) |
Jun 03, 2019 | 3.100 | 3.150 | 2.630 | 2.730 | 1,324,686 | -0.31(-10.20%) |
May 31, 2019 | 3.130 | 3.130 | 2.910 | 3.040 | 382,700 | -0.09(-2.88%) |
May 30, 2019 | 3.080 | 3.240 | 3.050 | 3.130 | 451,137 | +0.08(+2.62%) |
May 29, 2019 | 3.060 | 3.120 | 2.900 | 3.050 | 307,617 | -0.05(-1.61%) |
May 28, 2019 | 3.230 | 3.240 | 3.060 | 3.100 | 196,550 | -0.08(-2.52%) |
May 24, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 167,400 | +0.07(+2.25%) |
May 23, 2019 | 3.270 | 3.270 | 3.080 | 3.110 | 210,207 | -0.17(-5.18%) |
May 22, 2019 | 3.250 | 3.350 | 3.170 | 3.280 | 259,347 | +0.04(+1.23%) |
May 21, 2019 | 3.110 | 3.260 | 3.100 | 3.240 | 158,114 | +0.13(+4.18%) |
May 20, 2019 | 3.110 | 3.160 | 3.020 | 3.110 | 277,754 | -0.01(-0.32%) |
May 17, 2019 | 3.230 | 3.298 | 3.080 | 3.120 | 244,600 | -0.14(-4.29%) |
May 16, 2019 | 3.340 | 3.373 | 3.250 | 3.260 | 190,369 | -0.05(-1.51%) |
May 15, 2019 | 3.220 | 3.370 | 3.190 | 3.310 | 192,063 | +0.07(+2.16%) |
May 14, 2019 | 3.130 | 3.280 | 3.070 | 3.240 | 302,451 | +0.13(+4.18%) |
May 13, 2019 | 3.280 | 3.320 | 3.080 | 3.110 | 353,576 | -0.24(-7.16%) |
May 10, 2019 | 3.500 | 3.500 | 3.260 | 3.350 | 496,200 | -0.17(-4.83%) |
May 09, 2019 | 3.620 | 3.682 | 3.450 | 3.520 | 526,186 | -0.18(-4.86%) |
May 08, 2019 | 3.770 | 3.830 | 3.600 | 3.700 | 530,037 | -0.14(-3.65%) |
May 07, 2019 | 3.920 | 4.050 | 3.770 | 3.840 | 362,308 | -0.12(-3.03%) |
May 06, 2019 | 3.700 | 3.980 | 3.630 | 3.960 | 467,276 | +0.16(+4.21%) |
May 03, 2019 | 3.750 | 3.800 | 3.630 | 3.800 | 216,400 | +0.04(+1.06%) |
May 02, 2019 | 3.690 | 3.960 | 3.610 | 3.760 | 737,614 | +0.03(+0.80%) |
May 01, 2019 | 3.660 | 3.780 | 3.500 | 3.730 | 459,606 | +0.07(+1.91%) |
Apr 30, 2019 | 3.810 | 3.820 | 3.540 | 3.660 | 207,630 | -0.15(-3.94%) |
Apr 29, 2019 | 3.730 | 3.820 | 3.610 | 3.810 | 193,906 | +0.07(+1.87%) |
Apr 26, 2019 | 3.640 | 3.780 | 3.578 | 3.740 | 309,100 | +0.08(+2.19%) |
Apr 25, 2019 | 3.730 | 3.770 | 3.480 | 3.660 | 456,593 | -0.11(-2.92%) |
Apr 24, 2019 | 4.030 | 4.080 | 3.670 | 3.770 | 876,841 | -0.20(-5.04%) |
Apr 23, 2019 | 3.660 | 4.060 | 3.660 | 3.970 | 1,162,032 | +0.35(+9.67%) |
Apr 22, 2019 | 3.740 | 3.820 | 3.550 | 3.620 | 607,549 | -0.17(-4.49%) |
Apr 18, 2019 | 3.960 | 4.040 | 3.730 | 3.790 | 408,600 | -0.17(-4.29%) |
Apr 17, 2019 | 4.050 | 4.140 | 3.840 | 3.960 | 543,341 | -0.09(-2.22%) |
Apr 16, 2019 | 4.210 | 4.210 | 3.950 | 4.050 | 332,010 | -0.08(-1.94%) |
Apr 15, 2019 | 4.300 | 4.380 | 4.100 | 4.130 | 313,078 | -0.22(-5.06%) |
Apr 12, 2019 | 4.500 | 4.550 | 4.260 | 4.350 | 400,400 | -0.18(-3.97%) |
Apr 11, 2019 | 4.680 | 4.770 | 4.520 | 4.530 | 204,971 | -0.18(-3.82%) |
Apr 10, 2019 | 4.840 | 4.940 | 4.670 | 4.710 | 392,833 | -0.15(-3.09%) |
Apr 09, 2019 | 5.140 | 5.190 | 4.780 | 4.860 | 944,258 | -0.12(-2.41%) |
Apr 08, 2019 | 4.310 | 5.470 | 4.250 | 4.980 | 3,662,858 | +0.64(+14.75%) |
Apr 05, 2019 | 4.380 | 4.430 | 4.270 | 4.340 | 169,500 | -0.04(-0.91%) |
Apr 04, 2019 | 4.470 | 4.530 | 4.250 | 4.380 | 228,413 | -0.11(-2.45%) |
Apr 03, 2019 | 4.510 | 4.640 | 4.420 | 4.490 | 297,147 | -0.11(-2.39%) |
Apr 02, 2019 | 4.710 | 4.790 | 4.460 | 4.600 | 1,265,687 | -0.49(-9.63%) |