Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.470 | 1.500 | 1.400 | 1.440 | 213,707 | -0.04(-2.70%) |
Mar 30, 2020 | 1.490 | 1.550 | 1.425 | 1.480 | 558,735 | -0.01(-0.67%) |
Mar 27, 2020 | 1.470 | 1.530 | 1.370 | 1.490 | 266,600 | -0.02(-1.32%) |
Mar 26, 2020 | 1.440 | 1.540 | 1.430 | 1.510 | 344,803 | +0.11(+7.86%) |
Mar 25, 2020 | 1.450 | 1.510 | 1.380 | 1.400 | 373,276 | -0.06(-4.11%) |
Mar 24, 2020 | 1.360 | 1.460 | 1.320 | 1.460 | 766,484 | +0.16(+12.31%) |
Mar 23, 2020 | 1.320 | 1.380 | 1.280 | 1.300 | 849,285 | +0.01(+0.78%) |
Mar 20, 2020 | 1.370 | 1.440 | 1.259 | 1.290 | 755,100 | -0.08(-5.84%) |
Mar 19, 2020 | 1.270 | 1.380 | 1.190 | 1.370 | 508,720 | +0.10(+7.87%) |
Mar 18, 2020 | 1.490 | 1.520 | 1.210 | 1.270 | 601,502 | -0.24(-15.89%) |
Mar 17, 2020 | 1.430 | 1.530 | 1.387 | 1.510 | 383,571 | +0.10(+7.09%) |
Mar 16, 2020 | 1.310 | 1.460 | 1.310 | 1.410 | 364,613 | -0.08(-5.37%) |
Mar 13, 2020 | 1.430 | 1.510 | 1.315 | 1.490 | 564,600 | +0.08(+5.67%) |
Mar 12, 2020 | 1.440 | 1.500 | 1.320 | 1.410 | 828,717 | -0.03(-2.08%) |
Mar 11, 2020 | 1.500 | 1.520 | 1.400 | 1.440 | 619,847 | -0.09(-5.88%) |
Mar 10, 2020 | 1.610 | 1.650 | 1.490 | 1.530 | 467,165 | -0.07(-4.38%) |
Mar 09, 2020 | 1.620 | 1.710 | 1.520 | 1.600 | 616,629 | -0.09(-5.33%) |
Mar 06, 2020 | 1.720 | 1.730 | 1.620 | 1.690 | 595,700 | -0.04(-2.31%) |
Mar 05, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 392,349 | -0.11(-5.98%) |
Mar 04, 2020 | 1.750 | 1.900 | 1.730 | 1.840 | 743,345 | +0.12(+6.98%) |
Mar 03, 2020 | 1.790 | 1.805 | 1.690 | 1.720 | 611,900 | -0.07(-3.91%) |
Mar 02, 2020 | 1.810 | 1.810 | 1.720 | 1.790 | 489,165 | +0.02(+1.13%) |
Feb 28, 2020 | 1.750 | 1.820 | 1.720 | 1.770 | 543,100 | +0.04(+2.31%) |
Feb 27, 2020 | 1.900 | 1.927 | 1.720 | 1.730 | 910,924 | -0.13(-6.99%) |
Feb 26, 2020 | 2.000 | 2.090 | 1.820 | 1.860 | 489,135 | -0.14(-7.00%) |
Feb 25, 2020 | 1.900 | 2.190 | 1.770 | 2.000 | 2,000,921 | +0.27(+15.61%) |
Feb 24, 2020 | 1.710 | 1.820 | 1.670 | 1.730 | 888,990 | +0.00(+0.00%) |
Feb 21, 2020 | 1.750 | 1.770 | 1.690 | 1.730 | 286,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.710 | 1.765 | 1.670 | 1.730 | 350,497 | +0.01(+0.58%) |
Feb 19, 2020 | 1.760 | 1.800 | 1.700 | 1.720 | 310,635 | -0.04(-2.27%) |
Feb 18, 2020 | 1.670 | 1.779 | 1.660 | 1.760 | 393,215 | +0.09(+5.39%) |
Feb 14, 2020 | 1.650 | 1.680 | 1.620 | 1.670 | 208,900 | +0.03(+1.83%) |
Feb 13, 2020 | 1.660 | 1.670 | 1.620 | 1.640 | 276,324 | -0.02(-1.20%) |
Feb 12, 2020 | 1.690 | 1.690 | 1.620 | 1.660 | 331,734 | -0.02(-1.19%) |
Feb 11, 2020 | 1.710 | 1.750 | 1.650 | 1.680 | 549,909 | -0.02(-1.18%) |
Feb 10, 2020 | 1.690 | 1.740 | 1.630 | 1.700 | 296,026 | +0.01(+0.59%) |
Feb 07, 2020 | 1.780 | 1.780 | 1.660 | 1.690 | 291,600 | -0.08(-4.52%) |
Feb 06, 2020 | 1.820 | 1.820 | 1.720 | 1.770 | 247,298 | -0.02(-1.12%) |
Feb 05, 2020 | 1.800 | 1.895 | 1.760 | 1.790 | 264,171 | -0.01(-0.56%) |
Feb 04, 2020 | 1.820 | 1.860 | 1.760 | 1.800 | 314,263 | +0.07(+4.05%) |
Feb 03, 2020 | 1.680 | 1.765 | 1.670 | 1.730 | 550,757 | +0.08(+4.85%) |
Jan 31, 2020 | 1.710 | 1.710 | 1.615 | 1.650 | 409,800 | -0.06(-3.51%) |
Jan 30, 2020 | 1.740 | 1.770 | 1.710 | 1.710 | 306,289 | -0.04(-2.29%) |
Jan 29, 2020 | 1.830 | 1.860 | 1.730 | 1.750 | 298,892 | -0.06(-3.31%) |
Jan 28, 2020 | 1.870 | 1.890 | 1.800 | 1.810 | 314,509 | -0.03(-1.90%) |
Jan 27, 2020 | 1.880 | 1.910 | 1.790 | 1.845 | 288,342 | -0.06(-3.40%) |
Jan 24, 2020 | 1.980 | 2.000 | 1.860 | 1.910 | 269,200 | -0.08(-4.02%) |
Jan 23, 2020 | 1.990 | 2.010 | 1.930 | 1.990 | 218,659 | -0.02(-1.00%) |
Jan 22, 2020 | 2.080 | 2.095 | 1.990 | 2.010 | 229,709 | -0.07(-3.37%) |
Jan 21, 2020 | 2.080 | 2.130 | 2.035 | 2.080 | 315,632 | +0.04(+1.96%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.040 | 232,700 | -0.03(-1.45%) |
Jan 16, 2020 | 2.060 | 2.180 | 2.060 | 2.070 | 226,716 | +0.03(+1.47%) |
Jan 15, 2020 | 2.010 | 2.120 | 2.010 | 2.040 | 246,571 | +0.02(+0.99%) |
Jan 14, 2020 | 1.980 | 2.070 | 1.960 | 2.020 | 227,790 | +0.03(+1.51%) |
Jan 13, 2020 | 2.050 | 2.080 | 1.950 | 1.990 | 425,837 | -0.07(-3.40%) |
Jan 10, 2020 | 2.140 | 2.160 | 2.050 | 2.060 | 297,600 | -0.09(-4.19%) |
Jan 09, 2020 | 2.180 | 2.220 | 2.110 | 2.150 | 442,198 | -0.02(-0.92%) |
Jan 08, 2020 | 2.040 | 2.200 | 2.000 | 2.170 | 522,321 | -0.05(-2.25%) |
Jan 07, 2020 | 2.330 | 2.350 | 2.090 | 2.220 | 367,994 | -0.11(-4.72%) |
Jan 06, 2020 | 2.250 | 2.440 | 2.230 | 2.330 | 563,686 | +0.09(+4.02%) |
Jan 03, 2020 | 2.100 | 2.340 | 2.053 | 2.240 | 517,200 | +0.15(+7.18%) |
Jan 02, 2020 | 2.050 | 2.096 | 1.990 | 2.090 | 343,772 | +0.06(+2.96%) |
Dec 31, 2019 | 2.020 | 2.070 | 1.995 | 2.030 | 286,000 | +0.00(+0.00%) |
Dec 30, 2019 | 2.030 | 2.060 | 1.970 | 2.030 | 217,064 | -0.01(-0.49%) |
Dec 27, 2019 | 2.080 | 2.080 | 2.010 | 2.040 | 208,600 | -0.02(-0.97%) |
Dec 26, 2019 | 2.130 | 2.150 | 2.010 | 2.060 | 261,577 | -0.07(-3.29%) |
Dec 24, 2019 | 2.130 | 2.180 | 2.080 | 2.130 | 101,700 | -0.01(-0.47%) |
Dec 23, 2019 | 2.180 | 2.250 | 2.080 | 2.140 | 410,186 | -0.04(-1.83%) |
Dec 20, 2019 | 2.170 | 2.250 | 2.060 | 2.180 | 813,300 | +0.00(+0.00%) |
Dec 19, 2019 | 1.950 | 2.200 | 1.930 | 2.180 | 567,695 | +0.24(+12.37%) |
Dec 18, 2019 | 1.860 | 1.960 | 1.835 | 1.940 | 297,912 | +0.09(+4.86%) |
Dec 17, 2019 | 1.830 | 1.870 | 1.780 | 1.850 | 348,567 | +0.02(+1.09%) |
Dec 16, 2019 | 1.820 | 1.880 | 1.780 | 1.830 | 317,515 | +0.03(+1.67%) |
Dec 13, 2019 | 1.930 | 2.020 | 1.760 | 1.800 | 1,038,600 | -0.12(-6.25%) |
Dec 12, 2019 | 1.900 | 1.960 | 1.890 | 1.920 | 437,512 | +0.03(+1.59%) |
Dec 11, 2019 | 2.020 | 2.040 | 1.810 | 1.890 | 693,687 | -0.13(-6.44%) |
Dec 10, 2019 | 2.570 | 2.600 | 1.760 | 2.020 | 1,854,410 | -0.51(-20.16%) |
Dec 09, 2019 | 2.500 | 2.620 | 2.470 | 2.530 | 907,465 | +0.07(+2.85%) |
Dec 06, 2019 | 2.370 | 2.495 | 2.370 | 2.460 | 397,000 | +0.09(+3.80%) |
Dec 05, 2019 | 2.560 | 2.570 | 2.325 | 2.370 | 549,252 | -0.16(-6.32%) |
Dec 04, 2019 | 2.780 | 2.820 | 2.440 | 2.530 | 1,520,585 | -0.19(-6.99%) |
Dec 03, 2019 | 2.370 | 2.860 | 2.230 | 2.720 | 2,895,441 | +0.33(+13.81%) |
Dec 02, 2019 | 2.220 | 2.405 | 2.220 | 2.390 | 666,012 | +0.19(+8.64%) |
Nov 29, 2019 | 2.220 | 2.235 | 2.145 | 2.200 | 172,000 | -0.02(-0.90%) |
Nov 27, 2019 | 2.150 | 2.220 | 2.135 | 2.220 | 389,600 | +0.07(+3.26%) |
Nov 26, 2019 | 2.100 | 2.160 | 2.050 | 2.150 | 428,163 | +0.05(+2.38%) |
Nov 25, 2019 | 2.150 | 2.220 | 2.080 | 2.100 | 783,636 | -0.01(-0.47%) |
Nov 22, 2019 | 2.050 | 2.140 | 2.010 | 2.110 | 494,500 | +0.09(+4.46%) |
Nov 21, 2019 | 2.050 | 2.106 | 2.005 | 2.020 | 506,162 | +0.00(+0.00%) |
Nov 20, 2019 | 1.930 | 2.060 | 1.930 | 2.020 | 420,128 | +0.09(+4.66%) |
Nov 19, 2019 | 2.000 | 2.050 | 1.895 | 1.930 | 357,208 | -0.05(-2.53%) |
Nov 18, 2019 | 1.860 | 2.020 | 1.820 | 1.980 | 714,623 | +0.12(+6.45%) |
Nov 15, 2019 | 1.860 | 1.890 | 1.800 | 1.860 | 385,500 | +0.01(+0.54%) |
Nov 14, 2019 | 1.840 | 1.910 | 1.810 | 1.850 | 422,508 | +0.03(+1.65%) |
Nov 13, 2019 | 1.740 | 1.840 | 1.740 | 1.820 | 507,636 | +0.04(+2.25%) |
Nov 12, 2019 | 1.680 | 1.845 | 1.660 | 1.780 | 928,574 | +0.11(+6.59%) |
Nov 11, 2019 | 1.640 | 1.685 | 1.610 | 1.670 | 523,312 | +0.03(+1.83%) |
Nov 08, 2019 | 1.630 | 1.710 | 1.576 | 1.640 | 958,600 | +0.00(+0.00%) |
Nov 07, 2019 | 1.600 | 1.710 | 1.580 | 1.640 | 1,335,357 | +0.10(+6.49%) |
Nov 06, 2019 | 1.590 | 1.600 | 1.525 | 1.540 | 550,875 | -0.04(-2.53%) |
Nov 05, 2019 | 1.490 | 1.630 | 1.455 | 1.580 | 1,186,331 | +0.12(+8.22%) |
Nov 04, 2019 | 1.580 | 1.640 | 1.460 | 1.460 | 1,205,666 | -0.11(-7.01%) |
Nov 01, 2019 | 1.450 | 1.585 | 1.440 | 1.570 | 1,003,500 | +0.14(+9.79%) |
Oct 31, 2019 | 1.350 | 1.460 | 1.350 | 1.430 | 779,150 | +0.08(+5.93%) |
Oct 30, 2019 | 1.320 | 1.425 | 1.320 | 1.350 | 1,435,571 | +0.02(+1.50%) |
Oct 29, 2019 | 1.340 | 1.365 | 1.280 | 1.330 | 1,939,119 | +0.00(+0.00%) |
Oct 28, 2019 | 1.320 | 1.370 | 1.320 | 1.330 | 2,830,363 | +0.02(+1.53%) |
Oct 25, 2019 | 1.310 | 1.350 | 1.250 | 1.310 | 3,455,200 | +0.01(+0.77%) |
Oct 24, 2019 | 1.330 | 1.335 | 1.290 | 1.300 | 1,801,358 | -0.02(-1.52%) |
Oct 23, 2019 | 1.340 | 1.370 | 1.290 | 1.320 | 824,285 | -0.02(-1.49%) |
Oct 22, 2019 | 1.470 | 1.510 | 1.330 | 1.340 | 2,221,602 | -0.12(-8.22%) |
Oct 21, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 421,288 | +0.01(+0.69%) |
Oct 18, 2019 | 1.440 | 1.500 | 1.430 | 1.450 | 1,177,700 | +0.02(+1.40%) |
Oct 17, 2019 | 1.500 | 1.530 | 1.420 | 1.430 | 421,122 | -0.08(-5.30%) |
Oct 16, 2019 | 1.440 | 1.530 | 1.430 | 1.510 | 339,934 | +0.07(+4.86%) |
Oct 15, 2019 | 1.560 | 1.570 | 1.420 | 1.440 | 686,398 | -0.11(-7.10%) |
Oct 14, 2019 | 1.560 | 1.590 | 1.520 | 1.550 | 395,141 | +0.00(+0.00%) |
Oct 11, 2019 | 1.650 | 1.660 | 1.540 | 1.550 | 1,009,700 | -0.08(-4.91%) |
Oct 10, 2019 | 1.640 | 1.660 | 1.620 | 1.630 | 977,544 | -0.01(-0.61%) |
Oct 09, 2019 | 1.690 | 1.710 | 1.630 | 1.640 | 254,147 | -0.05(-2.96%) |
Oct 08, 2019 | 1.830 | 1.840 | 1.620 | 1.690 | 818,352 | -0.15(-8.15%) |
Oct 07, 2019 | 1.910 | 1.940 | 1.830 | 1.840 | 1,130,553 | -0.08(-4.17%) |
Oct 04, 2019 | 1.970 | 2.000 | 1.870 | 1.920 | 830,200 | -0.06(-3.03%) |
Oct 03, 2019 | 1.940 | 2.040 | 1.880 | 1.980 | 822,911 | +0.03(+1.54%) |
Oct 02, 2019 | 2.010 | 2.010 | 1.920 | 1.950 | 497,331 | -0.08(-3.94%) |
Oct 01, 2019 | 2.330 | 2.380 | 2.010 | 2.030 | 626,090 | -0.32(-13.62%) |
Sep 30, 2019 | 2.500 | 2.530 | 2.290 | 2.350 | 373,700 | -0.15(-6.00%) |
Sep 27, 2019 | 2.470 | 2.550 | 2.470 | 2.500 | 251,300 | +0.01(+0.40%) |
Sep 26, 2019 | 2.610 | 2.613 | 2.470 | 2.490 | 477,332 | -0.12(-4.60%) |
Sep 25, 2019 | 2.480 | 2.650 | 2.470 | 2.610 | 291,489 | +0.14(+5.67%) |
Sep 24, 2019 | 2.410 | 2.500 | 2.400 | 2.470 | 392,659 | +0.06(+2.49%) |
Sep 23, 2019 | 2.430 | 2.430 | 2.370 | 2.410 | 203,222 | -0.03(-1.23%) |
Sep 20, 2019 | 2.330 | 2.470 | 2.330 | 2.440 | 384,300 | +0.10(+4.27%) |
Sep 19, 2019 | 2.380 | 2.430 | 2.340 | 2.340 | 392,729 | -0.04(-1.68%) |
Sep 18, 2019 | 2.360 | 2.400 | 2.320 | 2.380 | 449,183 | +0.02(+0.85%) |
Sep 17, 2019 | 2.300 | 2.430 | 2.300 | 2.360 | 484,053 | +0.06(+2.61%) |
Sep 16, 2019 | 2.230 | 2.420 | 2.225 | 2.300 | 406,107 | +0.10(+4.55%) |
Sep 13, 2019 | 2.190 | 2.240 | 2.190 | 2.200 | 237,100 | +0.02(+0.92%) |
Sep 12, 2019 | 2.230 | 2.240 | 2.150 | 2.180 | 545,705 | -0.03(-1.36%) |
Sep 11, 2019 | 2.120 | 2.276 | 2.120 | 2.210 | 404,846 | +0.10(+4.74%) |
Sep 10, 2019 | 2.070 | 2.160 | 1.990 | 2.110 | 503,748 | +0.04(+1.93%) |
Sep 09, 2019 | 2.050 | 2.140 | 1.990 | 2.070 | 339,411 | +0.04(+1.97%) |
Sep 06, 2019 | 2.040 | 2.110 | 2.020 | 2.030 | 164,000 | +0.01(+0.50%) |
Sep 05, 2019 | 1.950 | 2.026 | 1.910 | 2.020 | 241,344 | +0.09(+4.66%) |
Sep 04, 2019 | 1.950 | 1.990 | 1.920 | 1.930 | 129,807 | +0.00(+0.00%) |
Sep 03, 2019 | 2.020 | 2.060 | 1.930 | 1.930 | 323,139 | -0.09(-4.46%) |
Aug 30, 2019 | 2.130 | 2.160 | 2.000 | 2.020 | 410,900 | -0.10(-4.72%) |
Aug 29, 2019 | 2.180 | 2.195 | 2.100 | 2.120 | 163,787 | -0.07(-3.20%) |
Aug 28, 2019 | 2.110 | 2.300 | 2.110 | 2.190 | 421,045 | +0.08(+3.79%) |
Aug 27, 2019 | 2.170 | 2.250 | 2.080 | 2.110 | 363,779 | -0.05(-2.31%) |
Aug 26, 2019 | 2.220 | 2.280 | 2.130 | 2.160 | 463,019 | -0.04(-1.82%) |
Aug 23, 2019 | 2.350 | 2.500 | 2.180 | 2.200 | 343,000 | -0.15(-6.38%) |
Aug 22, 2019 | 2.430 | 2.540 | 2.320 | 2.350 | 222,657 | -0.06(-2.49%) |
Aug 21, 2019 | 2.450 | 2.460 | 2.380 | 2.410 | 226,103 | -0.04(-1.63%) |
Aug 20, 2019 | 2.520 | 2.550 | 2.410 | 2.450 | 273,546 | -0.08(-3.16%) |
Aug 19, 2019 | 2.550 | 2.660 | 2.480 | 2.530 | 495,061 | +0.03(+1.20%) |
Aug 16, 2019 | 2.540 | 2.660 | 2.490 | 2.500 | 442,200 | -0.04(-1.57%) |
Aug 15, 2019 | 2.690 | 2.750 | 2.525 | 2.540 | 243,390 | -0.15(-5.58%) |
Aug 14, 2019 | 2.760 | 2.880 | 2.590 | 2.690 | 286,717 | -0.11(-3.93%) |
Aug 13, 2019 | 2.940 | 3.045 | 2.770 | 2.800 | 284,155 | -0.16(-5.41%) |
Aug 12, 2019 | 2.830 | 3.030 | 2.790 | 2.960 | 343,088 | +0.11(+3.86%) |
Aug 09, 2019 | 2.880 | 2.980 | 2.770 | 2.850 | 279,000 | -0.06(-2.06%) |
Aug 08, 2019 | 2.970 | 3.040 | 2.910 | 2.910 | 310,403 | -0.09(-3.00%) |
Aug 07, 2019 | 2.970 | 3.050 | 2.930 | 3.000 | 276,786 | +0.02(+0.50%) |
Aug 06, 2019 | 2.940 | 3.090 | 2.920 | 2.985 | 273,570 | +0.06(+2.23%) |
Aug 05, 2019 | 3.250 | 3.300 | 2.900 | 2.920 | 373,497 | -0.38(-11.52%) |
Aug 02, 2019 | 3.460 | 3.550 | 3.220 | 3.300 | 315,400 | -0.16(-4.62%) |
Aug 01, 2019 | 3.830 | 3.830 | 3.460 | 3.460 | 336,244 | -0.14(-3.89%) |
Jul 31, 2019 | 3.570 | 3.860 | 3.510 | 3.600 | 3,113,325 | +0.08(+2.27%) |
Jul 30, 2019 | 3.460 | 3.550 | 3.430 | 3.520 | 289,484 | +0.03(+0.86%) |
Jul 29, 2019 | 3.480 | 3.540 | 3.460 | 3.490 | 406,614 | -0.01(-0.29%) |
Jul 26, 2019 | 3.470 | 3.530 | 3.390 | 3.500 | 245,000 | +0.04(+1.16%) |
Jul 25, 2019 | 3.570 | 3.610 | 3.440 | 3.460 | 177,972 | -0.11(-3.08%) |
Jul 24, 2019 | 3.530 | 3.620 | 3.515 | 3.570 | 381,564 | +0.04(+1.13%) |
Jul 23, 2019 | 3.640 | 3.640 | 3.470 | 3.530 | 227,218 | -0.10(-2.75%) |
Jul 22, 2019 | 3.710 | 3.760 | 3.620 | 3.630 | 110,727 | -0.06(-1.63%) |
Jul 19, 2019 | 3.630 | 3.700 | 3.540 | 3.690 | 198,400 | +0.04(+1.10%) |
Jul 18, 2019 | 3.580 | 3.690 | 3.560 | 3.650 | 829,658 | +0.05(+1.39%) |
Jul 17, 2019 | 3.680 | 3.690 | 3.450 | 3.600 | 325,810 | -0.08(-2.17%) |
Jul 16, 2019 | 3.700 | 3.730 | 3.640 | 3.680 | 141,667 | -0.01(-0.27%) |
Jul 15, 2019 | 3.700 | 3.710 | 3.620 | 3.690 | 158,576 | +0.00(+0.00%) |
Jul 12, 2019 | 3.690 | 3.730 | 3.615 | 3.690 | 229,200 | +0.00(+0.00%) |
Jul 11, 2019 | 3.780 | 3.830 | 3.680 | 3.690 | 197,102 | -0.07(-1.86%) |
Jul 10, 2019 | 3.920 | 3.980 | 3.730 | 3.760 | 390,771 | -0.16(-4.08%) |
Jul 09, 2019 | 3.850 | 3.940 | 3.820 | 3.920 | 123,053 | +0.04(+1.03%) |
Jul 08, 2019 | 4.040 | 4.040 | 3.830 | 3.880 | 268,605 | -0.15(-3.72%) |
Jul 05, 2019 | 4.020 | 4.130 | 3.960 | 4.030 | 157,400 | -0.01(-0.25%) |
Jul 03, 2019 | 4.210 | 4.230 | 4.000 | 4.040 | 126,500 | -0.17(-4.04%) |
Jul 02, 2019 | 4.200 | 4.230 | 4.045 | 4.210 | 233,566 | +0.06(+1.45%) |
Jul 01, 2019 | 4.380 | 4.400 | 4.050 | 4.150 | 540,001 | -0.17(-3.94%) |
Jun 28, 2019 | 3.630 | 4.400 | 3.610 | 4.320 | 973,400 | +0.69(+19.01%) |
Jun 27, 2019 | 3.500 | 3.700 | 3.500 | 3.630 | 272,066 | +0.14(+4.01%) |
Jun 26, 2019 | 3.360 | 3.600 | 3.360 | 3.490 | 229,554 | +0.13(+3.87%) |
Jun 25, 2019 | 3.410 | 3.520 | 3.340 | 3.360 | 368,178 | -0.04(-1.18%) |
Jun 24, 2019 | 3.450 | 3.490 | 3.330 | 3.400 | 337,346 | +0.01(+0.29%) |
Jun 21, 2019 | 3.350 | 3.560 | 3.340 | 3.390 | 900,900 | +0.02(+0.59%) |
Jun 20, 2019 | 3.350 | 3.480 | 3.220 | 3.370 | 385,547 | +0.07(+2.12%) |
Jun 19, 2019 | 3.560 | 3.590 | 3.290 | 3.300 | 560,733 | -0.24(-6.78%) |
Jun 18, 2019 | 3.560 | 3.660 | 3.440 | 3.540 | 217,648 | +0.00(+0.00%) |
Jun 17, 2019 | 3.520 | 3.570 | 3.430 | 3.540 | 207,447 | +0.03(+0.85%) |
Jun 14, 2019 | 3.520 | 3.590 | 3.480 | 3.510 | 219,600 | -0.02(-0.57%) |
Jun 13, 2019 | 3.590 | 3.720 | 3.500 | 3.530 | 301,819 | -0.06(-1.67%) |
Jun 12, 2019 | 3.490 | 3.620 | 3.420 | 3.590 | 234,192 | +0.11(+3.16%) |
Jun 11, 2019 | 3.390 | 3.490 | 3.280 | 3.480 | 340,500 | +0.11(+3.26%) |
Jun 10, 2019 | 3.470 | 3.610 | 3.365 | 3.370 | 313,269 | -0.07(-2.03%) |
Jun 07, 2019 | 3.220 | 3.460 | 3.165 | 3.440 | 485,600 | +0.22(+6.83%) |
Jun 06, 2019 | 3.240 | 3.290 | 3.140 | 3.220 | 262,090 | -0.01(-0.31%) |
Jun 05, 2019 | 3.390 | 3.390 | 3.180 | 3.230 | 298,859 | -0.15(-4.44%) |
Jun 04, 2019 | 3.400 | 3.460 | 3.270 | 3.380 | 413,949 | +0.04(+1.20%) |
Jun 03, 2019 | 3.400 | 3.430 | 3.200 | 3.340 | 622,646 | -0.06(-1.76%) |
May 31, 2019 | 3.400 | 3.460 | 3.310 | 3.400 | 365,800 | -0.10(-2.86%) |
May 30, 2019 | 3.630 | 3.640 | 3.470 | 3.500 | 411,037 | -0.10(-2.78%) |
May 29, 2019 | 3.570 | 3.690 | 3.510 | 3.600 | 390,155 | -0.01(-0.28%) |
May 28, 2019 | 3.600 | 3.680 | 3.470 | 3.610 | 386,366 | +0.01(+0.28%) |
May 24, 2019 | 3.500 | 3.650 | 3.500 | 3.600 | 685,400 | +0.09(+2.56%) |
May 23, 2019 | 3.400 | 3.550 | 3.390 | 3.510 | 437,811 | +0.02(+0.57%) |
May 22, 2019 | 3.540 | 3.590 | 3.360 | 3.490 | 303,365 | -0.01(-0.29%) |
May 21, 2019 | 3.510 | 3.580 | 3.350 | 3.500 | 415,676 | +0.09(+2.64%) |
May 20, 2019 | 3.470 | 3.530 | 3.310 | 3.410 | 394,143 | -0.09(-2.57%) |
May 17, 2019 | 3.650 | 3.700 | 3.400 | 3.500 | 363,400 | -0.16(-4.37%) |
May 16, 2019 | 3.680 | 3.700 | 3.360 | 3.660 | 534,809 | -0.02(-0.54%) |
May 15, 2019 | 3.590 | 3.780 | 3.560 | 3.680 | 497,868 | +0.02(+0.55%) |
May 14, 2019 | 3.380 | 3.760 | 3.370 | 3.660 | 1,623,257 | +0.37(+11.25%) |
May 13, 2019 | 3.080 | 3.330 | 2.990 | 3.290 | 649,750 | +0.17(+5.45%) |
May 10, 2019 | 2.850 | 3.130 | 2.850 | 3.120 | 671,100 | +0.25(+8.71%) |
May 09, 2019 | 2.890 | 2.960 | 2.850 | 2.870 | 680,889 | +0.20(+7.49%) |
May 08, 2019 | 2.730 | 2.730 | 2.640 | 2.670 | 250,251 | -0.06(-2.20%) |
May 07, 2019 | 2.750 | 2.770 | 2.660 | 2.730 | 191,790 | -0.05(-1.80%) |
May 06, 2019 | 2.640 | 2.820 | 2.615 | 2.780 | 162,631 | +0.08(+2.96%) |
May 03, 2019 | 2.590 | 2.700 | 2.590 | 2.700 | 141,000 | +0.10(+3.85%) |
May 02, 2019 | 2.710 | 2.750 | 2.530 | 2.600 | 228,060 | -0.11(-4.06%) |
May 01, 2019 | 2.690 | 2.770 | 2.650 | 2.710 | 337,528 | +0.01(+0.37%) |
Apr 30, 2019 | 2.730 | 2.780 | 2.590 | 2.700 | 355,258 | -0.04(-1.46%) |
Apr 29, 2019 | 2.590 | 2.830 | 2.590 | 2.740 | 390,319 | +0.16(+6.20%) |
Apr 26, 2019 | 2.530 | 2.730 | 2.525 | 2.580 | 1,379,500 | +0.04(+1.57%) |
Apr 25, 2019 | 2.550 | 2.620 | 2.500 | 2.540 | 233,870 | +0.00(+0.00%) |
Apr 24, 2019 | 2.710 | 2.750 | 2.520 | 2.540 | 1,302,102 | -0.18(-6.62%) |
Apr 23, 2019 | 2.680 | 2.740 | 2.630 | 2.720 | 305,491 | +0.04(+1.49%) |
Apr 22, 2019 | 2.630 | 2.720 | 2.570 | 2.680 | 420,203 | +0.06(+2.29%) |
Apr 18, 2019 | 2.590 | 2.650 | 2.520 | 2.620 | 284,400 | +0.01(+0.38%) |
Apr 17, 2019 | 2.730 | 2.730 | 2.560 | 2.610 | 293,365 | -0.10(-3.69%) |
Apr 16, 2019 | 2.670 | 2.720 | 2.580 | 2.710 | 294,818 | +0.07(+2.65%) |
Apr 15, 2019 | 2.690 | 2.730 | 2.530 | 2.640 | 292,306 | -0.05(-1.86%) |
Apr 12, 2019 | 2.860 | 2.970 | 2.670 | 2.690 | 622,700 | -0.21(-7.24%) |
Apr 11, 2019 | 2.840 | 3.030 | 2.750 | 2.900 | 1,246,629 | +0.10(+3.57%) |
Apr 10, 2019 | 2.650 | 2.850 | 2.590 | 2.800 | 1,551,787 | +0.06(+2.19%) |
Apr 09, 2019 | 2.250 | 2.780 | 2.250 | 2.740 | 4,338,147 | +0.65(+31.10%) |
Apr 08, 2019 | 2.040 | 2.090 | 1.980 | 2.090 | 303,664 | +0.04(+1.95%) |
Apr 05, 2019 | 2.080 | 2.100 | 2.020 | 2.050 | 297,200 | -0.05(-2.38%) |
Apr 04, 2019 | 2.120 | 2.150 | 2.050 | 2.100 | 164,847 | -0.01(-0.47%) |
Apr 03, 2019 | 2.140 | 2.260 | 2.100 | 2.110 | 335,403 | -0.01(-0.47%) |
Apr 02, 2019 | 2.130 | 2.160 | 2.080 | 2.120 | 257,525 | -0.01(-0.47%) |