Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.121 | 2.247 | 2.121 | 2.160 | 1,535,652 | +0.06(+3.01%) |
Mar 30, 2020 | 2.089 | 2.144 | 2.010 | 2.097 | 1,347,439 | +0.06(+2.70%) |
Mar 27, 2020 | 2.136 | 2.176 | 2.034 | 2.042 | 2,208,528 | -0.20(-9.12%) |
Mar 26, 2020 | 2.200 | 2.302 | 2.152 | 2.247 | 1,904,182 | +0.08(+3.64%) |
Mar 25, 2020 | 2.097 | 2.223 | 2.026 | 2.168 | 2,484,419 | +0.17(+8.70%) |
Mar 24, 2020 | 2.018 | 2.192 | 1.995 | 1.995 | 2,488,998 | +0.13(+7.20%) |
Mar 23, 2020 | 1.971 | 1.971 | 1.785 | 1.861 | 1,822,326 | -0.13(-6.35%) |
Mar 20, 2020 | 1.656 | 1.987 | 1.628 | 1.987 | 4,145,985 | +0.44(+28.57%) |
Mar 19, 2020 | 1.364 | 1.703 | 1.364 | 1.545 | 3,750,565 | +0.00(+0.00%) |
Mar 18, 2020 | 1.742 | 1.876 | 1.490 | 1.545 | 3,568,072 | -0.39(-20.00%) |
Mar 17, 2020 | 2.113 | 2.121 | 1.900 | 1.931 | 2,601,576 | -0.14(-6.84%) |
Mar 16, 2020 | 2.121 | 2.200 | 1.908 | 2.073 | 2,480,273 | -0.33(-13.77%) |
Mar 13, 2020 | 2.436 | 2.595 | 2.286 | 2.404 | 2,211,699 | +0.05(+2.01%) |
Mar 12, 2020 | 2.452 | 2.507 | 2.334 | 2.357 | 2,685,133 | -0.34(-12.57%) |
Mar 11, 2020 | 2.814 | 2.893 | 2.633 | 2.696 | 1,997,907 | -0.24(-8.31%) |
Mar 10, 2020 | 2.996 | 3.035 | 2.870 | 2.941 | 1,031,738 | +0.07(+2.47%) |
Mar 09, 2020 | 2.838 | 2.917 | 2.759 | 2.870 | 1,905,570 | -0.20(-6.67%) |
Mar 06, 2020 | 3.082 | 3.171 | 2.980 | 3.075 | 2,161,976 | -0.16(-4.88%) |
Mar 05, 2020 | 3.232 | 3.319 | 3.193 | 3.232 | 1,024,909 | -0.08(-2.38%) |
Mar 04, 2020 | 3.303 | 3.350 | 3.165 | 3.311 | 1,276,323 | +0.06(+1.94%) |
Mar 03, 2020 | 3.390 | 3.414 | 3.177 | 3.248 | 1,716,883 | -0.13(-3.96%) |
Mar 02, 2020 | 3.319 | 3.437 | 3.201 | 3.382 | 2,387,651 | +0.02(+0.70%) |
Feb 28, 2020 | 3.153 | 3.366 | 3.051 | 3.358 | 2,159,185 | +0.06(+1.67%) |
Feb 27, 2020 | 3.445 | 3.469 | 3.153 | 3.303 | 3,381,720 | -0.24(-6.68%) |
Feb 26, 2020 | 3.548 | 3.667 | 3.469 | 3.540 | 2,110,790 | -0.05(-1.32%) |
Feb 25, 2020 | 3.808 | 3.855 | 3.548 | 3.587 | 2,813,852 | -0.20(-5.21%) |
Feb 24, 2020 | 3.689 | 3.894 | 3.634 | 3.784 | 2,573,299 | -0.15(-3.81%) |
Feb 21, 2020 | 3.910 | 3.989 | 3.784 | 3.934 | 2,483,786 | +0.00(+0.00%) |
Feb 20, 2020 | 3.965 | 4.013 | 3.871 | 3.934 | 2,770,117 | -0.06(-1.38%) |
Feb 19, 2020 | 3.863 | 4.021 | 3.831 | 3.989 | 3,223,150 | +0.18(+4.76%) |
Feb 18, 2020 | 3.784 | 3.942 | 3.761 | 3.808 | 2,278,432 | -0.01(-0.21%) |
Feb 14, 2020 | 3.934 | 3.942 | 3.784 | 3.816 | 3,484,226 | -0.03(-0.82%) |
Feb 13, 2020 | 3.871 | 3.981 | 3.745 | 3.847 | 4,992,949 | +0.15(+4.05%) |
Feb 12, 2020 | 3.705 | 3.776 | 3.579 | 3.697 | 2,040,808 | +0.01(+0.21%) |
Feb 11, 2020 | 3.500 | 3.784 | 3.477 | 3.689 | 3,105,138 | +0.21(+6.12%) |
Feb 10, 2020 | 3.287 | 3.508 | 3.280 | 3.477 | 1,614,349 | +0.11(+3.28%) |
Feb 07, 2020 | 3.626 | 3.626 | 3.303 | 3.366 | 3,075,399 | -0.31(-8.37%) |
Feb 06, 2020 | 3.705 | 3.792 | 3.516 | 3.674 | 3,248,204 | +0.02(+0.65%) |
Feb 05, 2020 | 3.485 | 3.800 | 3.469 | 3.650 | 4,553,572 | +0.24(+7.18%) |
Feb 04, 2020 | 3.358 | 3.429 | 3.287 | 3.406 | 2,358,129 | +0.10(+3.10%) |
Feb 03, 2020 | 3.209 | 3.350 | 3.177 | 3.303 | 4,067,050 | +0.15(+4.75%) |
Jan 31, 2020 | 3.193 | 3.232 | 3.043 | 3.153 | 2,814,348 | +0.06(+1.78%) |
Jan 30, 2020 | 2.870 | 3.185 | 2.862 | 3.098 | 3,205,091 | +0.15(+5.08%) |
Jan 29, 2020 | 2.956 | 2.988 | 2.909 | 2.948 | 850,348 | +0.00(+0.00%) |
Jan 28, 2020 | 2.933 | 2.980 | 2.877 | 2.948 | 1,159,191 | +0.04(+1.36%) |
Jan 27, 2020 | 2.933 | 2.956 | 2.822 | 2.909 | 2,124,217 | -0.13(-4.16%) |
Jan 24, 2020 | 3.138 | 3.193 | 3.019 | 3.035 | 1,520,131 | -0.08(-2.53%) |
Jan 23, 2020 | 2.996 | 3.153 | 2.972 | 3.114 | 1,482,718 | +0.12(+3.95%) |
Jan 22, 2020 | 2.956 | 3.122 | 2.933 | 2.996 | 1,977,540 | +0.06(+1.88%) |
Jan 21, 2020 | 2.925 | 2.956 | 2.822 | 2.941 | 1,738,325 | -0.02(-0.53%) |
Jan 17, 2020 | 3.035 | 3.075 | 2.941 | 2.956 | 1,538,397 | -0.09(-3.10%) |
Jan 16, 2020 | 2.956 | 3.090 | 2.927 | 3.051 | 1,830,898 | +0.06(+2.11%) |
Jan 15, 2020 | 3.114 | 3.130 | 2.956 | 2.988 | 2,183,878 | -0.09(-3.07%) |
Jan 14, 2020 | 3.114 | 3.177 | 3.043 | 3.082 | 1,761,420 | -0.03(-1.01%) |
Jan 13, 2020 | 3.027 | 3.209 | 3.027 | 3.114 | 2,157,682 | +0.09(+2.86%) |
Jan 10, 2020 | 3.240 | 3.272 | 2.901 | 3.027 | 3,950,261 | -0.20(-6.11%) |
Jan 09, 2020 | 2.901 | 3.248 | 2.901 | 3.224 | 5,666,348 | +0.32(+10.84%) |
Jan 08, 2020 | 2.838 | 2.948 | 2.759 | 2.909 | 2,560,047 | +0.06(+1.93%) |
Jan 07, 2020 | 2.609 | 3.035 | 2.602 | 2.854 | 9,472,473 | +0.29(+11.38%) |
Jan 06, 2020 | 2.412 | 2.586 | 2.365 | 2.562 | 2,812,196 | +0.15(+6.21%) |
Jan 03, 2020 | 2.152 | 2.428 | 2.073 | 2.412 | 2,738,494 | +0.20(+9.29%) |
Jan 02, 2020 | 2.121 | 2.207 | 2.113 | 2.207 | 1,499,277 | +0.11(+5.26%) |
Dec 31, 2019 | 1.955 | 2.121 | 1.947 | 2.097 | 1,828,369 | +0.13(+6.40%) |
Dec 30, 2019 | 1.955 | 1.995 | 1.931 | 1.971 | 959,241 | +0.00(+0.00%) |
Dec 27, 2019 | 1.995 | 2.002 | 1.963 | 1.971 | 716,049 | -0.02(-1.19%) |
Dec 26, 2019 | 2.105 | 2.129 | 1.983 | 1.995 | 992,191 | -0.09(-4.53%) |
Dec 24, 2019 | 2.105 | 2.121 | 2.026 | 2.089 | 637,658 | -0.02(-0.75%) |
Dec 23, 2019 | 2.034 | 2.105 | 2.026 | 2.105 | 1,285,217 | +0.07(+3.49%) |
Dec 20, 2019 | 2.010 | 2.034 | 1.971 | 2.034 | 1,351,552 | +0.02(+1.18%) |
Dec 19, 2019 | 2.002 | 2.050 | 1.963 | 2.010 | 928,135 | +0.01(+0.39%) |
Dec 18, 2019 | 1.892 | 2.022 | 1.888 | 2.002 | 1,461,377 | +0.12(+6.28%) |
Dec 17, 2019 | 1.845 | 1.900 | 1.829 | 1.884 | 923,401 | +0.04(+2.14%) |
Dec 16, 2019 | 1.900 | 1.931 | 1.829 | 1.845 | 851,181 | -0.07(-3.70%) |
Dec 13, 2019 | 1.931 | 2.002 | 1.908 | 1.916 | 799,768 | -0.05(-2.41%) |
Dec 12, 2019 | 1.876 | 2.002 | 1.837 | 1.963 | 1,309,733 | +0.09(+4.62%) |
Dec 11, 2019 | 1.774 | 1.876 | 1.774 | 1.876 | 1,148,588 | +0.09(+5.31%) |
Dec 10, 2019 | 1.797 | 1.809 | 1.758 | 1.782 | 1,442,535 | -0.02(-1.31%) |
Dec 09, 2019 | 1.750 | 1.845 | 1.750 | 1.805 | 1,067,766 | +0.04(+2.23%) |
Dec 06, 2019 | 1.782 | 1.853 | 1.758 | 1.766 | 894,776 | -0.02(-0.89%) |
Dec 05, 2019 | 1.742 | 1.790 | 1.742 | 1.782 | 492,270 | +0.03(+1.80%) |
Dec 04, 2019 | 1.750 | 1.762 | 1.719 | 1.750 | 749,491 | +0.00(+0.00%) |
Dec 03, 2019 | 1.734 | 1.774 | 1.734 | 1.750 | 592,583 | -0.01(-0.45%) |
Dec 02, 2019 | 1.813 | 1.849 | 1.746 | 1.758 | 1,003,947 | -0.06(-3.04%) |
Nov 29, 2019 | 1.774 | 1.876 | 1.774 | 1.813 | 588,442 | +0.02(+0.88%) |
Nov 27, 2019 | 1.742 | 1.837 | 1.742 | 1.797 | 1,096,336 | +0.05(+2.70%) |
Nov 26, 2019 | 1.719 | 1.774 | 1.719 | 1.750 | 975,715 | +0.02(+0.91%) |
Nov 25, 2019 | 1.695 | 1.774 | 1.695 | 1.734 | 1,192,506 | +0.02(+1.38%) |
Nov 22, 2019 | 1.805 | 1.813 | 1.703 | 1.711 | 2,014,199 | -0.09(-4.82%) |
Nov 21, 2019 | 1.734 | 1.813 | 1.730 | 1.797 | 1,591,015 | +0.07(+4.11%) |
Nov 20, 2019 | 1.711 | 1.837 | 1.687 | 1.726 | 1,472,118 | +0.01(+0.46%) |
Nov 19, 2019 | 1.829 | 1.829 | 1.711 | 1.719 | 3,091,729 | -0.12(-6.44%) |
Nov 18, 2019 | 2.018 | 2.042 | 1.837 | 1.837 | 1,668,805 | -0.17(-8.63%) |
Nov 15, 2019 | 2.215 | 2.223 | 1.991 | 2.010 | 1,961,811 | -0.18(-8.27%) |
Nov 14, 2019 | 2.223 | 2.286 | 2.176 | 2.192 | 1,118,463 | -0.03(-1.42%) |
Nov 13, 2019 | 2.192 | 2.294 | 2.160 | 2.223 | 2,504,688 | +0.07(+3.30%) |
Nov 12, 2019 | 2.018 | 2.160 | 2.002 | 2.152 | 1,502,261 | +0.11(+5.41%) |
Nov 11, 2019 | 1.987 | 2.058 | 1.967 | 2.042 | 821,576 | +0.07(+3.60%) |
Nov 08, 2019 | 2.002 | 2.050 | 1.971 | 1.971 | 1,796,530 | -0.03(-1.58%) |
Nov 07, 2019 | 2.002 | 2.144 | 1.963 | 2.002 | 2,349,591 | -0.08(-3.79%) |
Nov 06, 2019 | 2.184 | 2.207 | 2.042 | 2.081 | 1,463,907 | -0.12(-5.38%) |
Nov 05, 2019 | 2.144 | 2.270 | 2.105 | 2.200 | 1,938,948 | +0.03(+1.45%) |
Nov 04, 2019 | 2.010 | 2.168 | 1.987 | 2.168 | 1,876,436 | +0.18(+9.13%) |
Nov 01, 2019 | 1.876 | 2.026 | 1.853 | 1.987 | 2,434,696 | +0.13(+6.78%) |
Oct 31, 2019 | 1.876 | 1.908 | 1.837 | 1.861 | 435,585 | -0.02(-1.26%) |
Oct 30, 2019 | 1.853 | 1.931 | 1.813 | 1.884 | 1,261,121 | +0.03(+1.70%) |
Oct 29, 2019 | 1.892 | 1.892 | 1.837 | 1.853 | 477,042 | -0.05(-2.49%) |
Oct 28, 2019 | 1.892 | 1.908 | 1.876 | 1.900 | 470,497 | +0.02(+0.84%) |
Oct 25, 2019 | 1.845 | 1.892 | 1.821 | 1.884 | 525,018 | +0.04(+2.14%) |
Oct 24, 2019 | 1.837 | 1.868 | 1.790 | 1.845 | 677,243 | +0.00(+0.00%) |
Oct 23, 2019 | 1.876 | 1.898 | 1.829 | 1.845 | 450,488 | -0.04(-2.09%) |
Oct 22, 2019 | 1.853 | 1.916 | 1.853 | 1.884 | 688,591 | +0.02(+0.84%) |
Oct 21, 2019 | 1.868 | 1.900 | 1.845 | 1.868 | 614,011 | +0.01(+0.42%) |
Oct 18, 2019 | 1.892 | 1.908 | 1.829 | 1.861 | 529,204 | -0.03(-1.67%) |
Oct 17, 2019 | 1.892 | 1.924 | 1.884 | 1.892 | 550,116 | +0.01(+0.42%) |
Oct 16, 2019 | 1.868 | 1.900 | 1.813 | 1.884 | 874,793 | +0.02(+0.84%) |
Oct 15, 2019 | 1.829 | 1.884 | 1.829 | 1.868 | 448,319 | +0.03(+1.72%) |
Oct 14, 2019 | 1.892 | 1.892 | 1.790 | 1.837 | 747,100 | -0.03(-1.69%) |
Oct 11, 2019 | 1.813 | 1.892 | 1.805 | 1.868 | 1,353,708 | +0.06(+3.49%) |
Oct 10, 2019 | 1.719 | 1.813 | 1.719 | 1.805 | 813,298 | +0.08(+4.57%) |
Oct 09, 2019 | 1.726 | 1.766 | 1.703 | 1.726 | 1,131,145 | +0.01(+0.46%) |
Oct 08, 2019 | 1.782 | 1.790 | 1.719 | 1.719 | 648,991 | -0.06(-3.54%) |
Oct 07, 2019 | 1.742 | 1.797 | 1.734 | 1.782 | 810,610 | +0.04(+2.26%) |
Oct 04, 2019 | 1.734 | 1.774 | 1.719 | 1.742 | 483,412 | +0.02(+1.38%) |
Oct 03, 2019 | 1.695 | 1.758 | 1.687 | 1.719 | 745,999 | +0.02(+1.40%) |
Oct 02, 2019 | 1.711 | 1.723 | 1.648 | 1.695 | 1,022,826 | -0.02(-1.38%) |
Oct 01, 2019 | 1.790 | 1.829 | 1.711 | 1.719 | 918,446 | -0.07(-3.96%) |
Sep 30, 2019 | 1.782 | 1.821 | 1.734 | 1.790 | 685,706 | +0.02(+0.89%) |
Sep 27, 2019 | 1.734 | 1.813 | 1.734 | 1.774 | 795,709 | +0.05(+2.74%) |
Sep 26, 2019 | 1.750 | 1.774 | 1.726 | 1.726 | 427,939 | -0.02(-0.91%) |
Sep 25, 2019 | 1.687 | 1.766 | 1.687 | 1.742 | 442,583 | +0.03(+1.84%) |
Sep 24, 2019 | 1.813 | 1.845 | 1.697 | 1.711 | 920,677 | -0.10(-5.65%) |
Sep 23, 2019 | 1.695 | 1.868 | 1.687 | 1.813 | 1,245,144 | +0.08(+4.55%) |
Sep 20, 2019 | 1.790 | 1.813 | 1.719 | 1.734 | 970,123 | -0.05(-2.65%) |
Sep 19, 2019 | 1.805 | 1.876 | 1.774 | 1.782 | 659,032 | -0.02(-1.31%) |
Sep 18, 2019 | 1.853 | 1.900 | 1.750 | 1.805 | 1,306,966 | -0.06(-2.97%) |
Sep 17, 2019 | 1.868 | 1.892 | 1.845 | 1.861 | 790,510 | -0.04(-2.07%) |
Sep 16, 2019 | 1.876 | 1.931 | 1.813 | 1.900 | 1,206,137 | +0.02(+0.84%) |
Sep 13, 2019 | 1.987 | 1.993 | 1.884 | 1.884 | 833,890 | -0.09(-4.78%) |
Sep 12, 2019 | 1.939 | 1.998 | 1.884 | 1.979 | 992,141 | +0.02(+1.21%) |
Sep 11, 2019 | 2.129 | 2.184 | 1.868 | 1.955 | 3,939,525 | -0.14(-6.77%) |
Sep 10, 2019 | 1.742 | 2.168 | 1.742 | 2.097 | 4,300,670 | +0.35(+20.36%) |
Sep 09, 2019 | 1.711 | 1.825 | 1.711 | 1.742 | 1,538,015 | +0.03(+1.84%) |
Sep 06, 2019 | 1.616 | 1.719 | 1.616 | 1.711 | 1,213,923 | +0.08(+4.83%) |
Sep 05, 2019 | 1.734 | 1.841 | 1.616 | 1.632 | 3,532,857 | -0.09(-5.05%) |
Sep 04, 2019 | 1.490 | 1.734 | 1.482 | 1.719 | 2,705,066 | +0.23(+15.34%) |
Sep 03, 2019 | 1.458 | 1.498 | 1.451 | 1.490 | 1,562,664 | +0.04(+2.72%) |
Aug 30, 2019 | 1.458 | 1.474 | 1.443 | 1.451 | 855,835 | +0.00(+0.00%) |
Aug 29, 2019 | 1.466 | 1.498 | 1.435 | 1.451 | 1,463,449 | +0.00(+0.00%) |
Aug 28, 2019 | 1.419 | 1.474 | 1.340 | 1.451 | 2,481,000 | +0.03(+2.22%) |
Aug 27, 2019 | 1.514 | 1.561 | 1.403 | 1.419 | 2,260,111 | -0.10(-6.74%) |
Aug 26, 2019 | 1.561 | 1.585 | 1.522 | 1.522 | 1,977,605 | -0.04(-2.53%) |
Aug 23, 2019 | 1.600 | 1.624 | 1.561 | 1.561 | 1,667,907 | -0.06(-3.41%) |
Aug 22, 2019 | 1.648 | 1.671 | 1.585 | 1.616 | 1,072,789 | -0.02(-1.44%) |
Aug 21, 2019 | 1.640 | 1.703 | 1.600 | 1.640 | 1,280,875 | -0.02(-0.95%) |
Aug 20, 2019 | 1.663 | 1.695 | 1.640 | 1.656 | 972,829 | -0.01(-0.47%) |
Aug 19, 2019 | 1.734 | 1.766 | 1.663 | 1.663 | 1,269,489 | -0.02(-1.40%) |
Aug 16, 2019 | 1.703 | 1.726 | 1.663 | 1.687 | 1,133,502 | -0.02(-0.93%) |
Aug 15, 2019 | 1.671 | 1.719 | 1.656 | 1.703 | 1,549,212 | +0.06(+3.35%) |
Aug 14, 2019 | 1.750 | 1.774 | 1.632 | 1.648 | 2,582,409 | -0.12(-6.70%) |
Aug 13, 2019 | 1.758 | 1.829 | 1.750 | 1.766 | 1,713,364 | -0.01(-0.44%) |
Aug 12, 2019 | 1.829 | 1.892 | 1.766 | 1.774 | 2,570,442 | -0.07(-3.85%) |
Aug 09, 2019 | 2.058 | 2.065 | 1.829 | 1.845 | 3,131,212 | -0.29(-13.65%) |
Aug 08, 2019 | 2.286 | 2.381 | 2.065 | 2.136 | 5,488,996 | -0.21(-9.06%) |
Aug 07, 2019 | 2.302 | 2.389 | 2.302 | 2.349 | 992,951 | +0.02(+0.68%) |
Aug 06, 2019 | 2.326 | 2.357 | 2.286 | 2.334 | 1,445,369 | +0.02(+1.02%) |
Aug 05, 2019 | 2.302 | 2.349 | 2.302 | 2.310 | 1,875,420 | -0.04(-1.68%) |
Aug 02, 2019 | 2.404 | 2.420 | 2.322 | 2.349 | 1,641,777 | -0.06(-2.30%) |
Aug 01, 2019 | 2.460 | 2.531 | 2.381 | 2.404 | 1,233,555 | -0.06(-2.56%) |
Jul 31, 2019 | 2.483 | 2.546 | 2.456 | 2.468 | 436,704 | -0.05(-1.88%) |
Jul 30, 2019 | 2.475 | 2.531 | 2.436 | 2.515 | 761,516 | +0.02(+0.63%) |
Jul 29, 2019 | 2.538 | 2.554 | 2.487 | 2.499 | 658,283 | -0.03(-1.25%) |
Jul 26, 2019 | 2.531 | 2.562 | 2.468 | 2.531 | 1,020,608 | +0.02(+0.63%) |
Jul 25, 2019 | 2.625 | 2.633 | 2.515 | 2.515 | 1,279,989 | -0.13(-4.78%) |
Jul 24, 2019 | 2.460 | 2.665 | 2.460 | 2.641 | 2,061,263 | +0.09(+3.40%) |
Jul 23, 2019 | 2.475 | 2.562 | 2.468 | 2.554 | 1,711,488 | +0.08(+3.18%) |
Jul 22, 2019 | 2.365 | 2.601 | 2.365 | 2.475 | 2,821,766 | +0.12(+5.02%) |
Jul 19, 2019 | 2.357 | 2.389 | 2.341 | 2.357 | 810,043 | +0.01(+0.34%) |
Jul 18, 2019 | 2.365 | 2.397 | 2.294 | 2.349 | 1,515,464 | -0.01(-0.33%) |
Jul 17, 2019 | 2.381 | 2.404 | 2.357 | 2.357 | 949,805 | -0.02(-0.99%) |
Jul 16, 2019 | 2.444 | 2.468 | 2.349 | 2.381 | 1,428,747 | -0.06(-2.58%) |
Jul 15, 2019 | 2.460 | 2.507 | 2.436 | 2.444 | 1,571,633 | -0.02(-0.64%) |
Jul 12, 2019 | 2.602 | 2.624 | 2.412 | 2.460 | 3,589,763 | -0.18(-6.87%) |
Jul 11, 2019 | 2.704 | 2.728 | 2.617 | 2.641 | 1,498,473 | -0.04(-1.47%) |
Jul 10, 2019 | 2.743 | 2.791 | 2.657 | 2.680 | 1,307,727 | -0.06(-2.30%) |
Jul 09, 2019 | 2.680 | 2.791 | 2.673 | 2.743 | 1,661,700 | +0.06(+2.35%) |
Jul 08, 2019 | 2.759 | 2.783 | 2.657 | 2.680 | 952,664 | -0.09(-3.41%) |
Jul 05, 2019 | 2.759 | 2.803 | 2.751 | 2.775 | 660,744 | -0.03(-1.12%) |
Jul 03, 2019 | 2.751 | 2.909 | 2.751 | 2.807 | 3,139,583 | +0.05(+1.71%) |
Jul 02, 2019 | 2.736 | 2.767 | 2.728 | 2.759 | 813,902 | +0.02(+0.86%) |
Jul 01, 2019 | 2.791 | 2.838 | 2.728 | 2.736 | 988,106 | -0.01(-0.29%) |
Jun 28, 2019 | 2.712 | 2.759 | 2.708 | 2.743 | 638,166 | +0.03(+1.16%) |
Jun 27, 2019 | 2.736 | 2.783 | 2.712 | 2.712 | 756,574 | -0.02(-0.86%) |
Jun 26, 2019 | 2.649 | 2.814 | 2.625 | 2.736 | 3,044,895 | +0.11(+4.20%) |
Jun 25, 2019 | 2.602 | 2.649 | 2.562 | 2.625 | 972,676 | +0.02(+0.60%) |
Jun 24, 2019 | 2.617 | 2.673 | 2.609 | 2.609 | 752,376 | -0.02(-0.60%) |
Jun 21, 2019 | 2.625 | 2.657 | 2.578 | 2.625 | 623,832 | -0.03(-1.19%) |
Jun 20, 2019 | 2.688 | 2.712 | 2.617 | 2.657 | 1,124,601 | +0.00(+0.00%) |
Jun 19, 2019 | 2.688 | 2.704 | 2.602 | 2.657 | 797,609 | +0.00(+0.00%) |
Jun 18, 2019 | 2.578 | 2.712 | 2.554 | 2.657 | 1,559,469 | +0.09(+3.37%) |
Jun 17, 2019 | 2.633 | 2.649 | 2.562 | 2.570 | 738,461 | -0.07(-2.69%) |
Jun 14, 2019 | 2.641 | 2.657 | 2.609 | 2.641 | 820,825 | -0.02(-0.89%) |
Jun 13, 2019 | 2.609 | 2.688 | 2.609 | 2.665 | 1,208,867 | +0.06(+2.11%) |
Jun 12, 2019 | 2.657 | 2.680 | 2.606 | 2.609 | 922,097 | -0.06(-2.36%) |
Jun 11, 2019 | 2.743 | 2.775 | 2.641 | 2.673 | 1,037,446 | -0.03(-1.17%) |
Jun 10, 2019 | 2.673 | 2.720 | 2.649 | 2.704 | 1,005,349 | +0.06(+2.08%) |
Jun 07, 2019 | 2.641 | 2.665 | 2.625 | 2.649 | 520,579 | +0.01(+0.30%) |
Jun 06, 2019 | 2.657 | 2.696 | 2.613 | 2.641 | 770,285 | -0.02(-0.59%) |
Jun 05, 2019 | 2.728 | 2.759 | 2.633 | 2.657 | 1,588,244 | -0.07(-2.60%) |
Jun 04, 2019 | 2.657 | 2.736 | 2.641 | 2.728 | 1,545,748 | +0.08(+2.98%) |
Jun 03, 2019 | 2.649 | 2.708 | 2.617 | 2.649 | 1,499,120 | -0.01(-0.30%) |
May 31, 2019 | 2.641 | 2.751 | 2.609 | 2.657 | 4,014,826 | +0.01(+0.30%) |
May 30, 2019 | 2.404 | 2.673 | 2.389 | 2.649 | 3,558,611 | +0.26(+10.89%) |
May 29, 2019 | 2.365 | 2.412 | 2.353 | 2.389 | 1,334,648 | +0.06(+2.37%) |
May 28, 2019 | 2.286 | 2.404 | 2.278 | 2.334 | 1,673,022 | +0.06(+2.42%) |
May 24, 2019 | 2.397 | 2.437 | 2.231 | 2.278 | 2,385,606 | -0.10(-4.30%) |
May 23, 2019 | 2.436 | 2.436 | 2.349 | 2.381 | 2,493,254 | -0.07(-2.89%) |
May 22, 2019 | 2.483 | 2.523 | 2.373 | 2.452 | 1,598,814 | -0.02(-0.96%) |
May 21, 2019 | 2.483 | 2.538 | 2.452 | 2.475 | 1,608,253 | +0.01(+0.32%) |
May 20, 2019 | 2.594 | 2.641 | 2.444 | 2.468 | 3,089,287 | -0.16(-6.01%) |
May 17, 2019 | 2.633 | 2.709 | 2.606 | 2.625 | 1,555,394 | -0.05(-1.77%) |
May 16, 2019 | 2.673 | 2.720 | 2.625 | 2.673 | 1,791,570 | -0.02(-0.59%) |
May 15, 2019 | 2.649 | 2.759 | 2.633 | 2.688 | 823,232 | +0.02(+0.59%) |
May 14, 2019 | 2.546 | 2.712 | 2.546 | 2.673 | 1,325,209 | +0.11(+4.31%) |
May 13, 2019 | 2.680 | 2.691 | 2.539 | 2.562 | 2,150,868 | -0.20(-7.14%) |
May 10, 2019 | 2.767 | 2.870 | 2.688 | 2.759 | 2,368,228 | -0.01(-0.28%) |
May 09, 2019 | 2.665 | 2.846 | 2.633 | 2.767 | 3,656,478 | +0.13(+4.78%) |
May 08, 2019 | 2.578 | 2.680 | 2.570 | 2.641 | 1,877,173 | +0.07(+2.76%) |
May 07, 2019 | 2.602 | 2.665 | 2.562 | 2.570 | 2,375,031 | -0.06(-2.10%) |
May 06, 2019 | 2.570 | 2.641 | 2.546 | 2.625 | 1,280,112 | -0.02(-0.89%) |
May 03, 2019 | 2.617 | 2.680 | 2.578 | 2.649 | 1,519,877 | +0.04(+1.51%) |
May 02, 2019 | 2.546 | 2.657 | 2.538 | 2.609 | 1,455,534 | +0.07(+2.79%) |
May 01, 2019 | 2.562 | 2.586 | 2.531 | 2.538 | 815,639 | -0.02(-0.62%) |
Apr 30, 2019 | 2.562 | 2.606 | 2.531 | 2.554 | 1,396,618 | -0.02(-0.61%) |
Apr 29, 2019 | 2.554 | 2.609 | 2.538 | 2.570 | 1,453,671 | +0.02(+0.93%) |
Apr 26, 2019 | 2.570 | 2.609 | 2.531 | 2.546 | 1,503,007 | -0.06(-2.42%) |
Apr 25, 2019 | 2.704 | 2.704 | 2.594 | 2.609 | 1,216,526 | -0.09(-3.22%) |
Apr 24, 2019 | 2.641 | 2.704 | 2.609 | 2.696 | 1,243,435 | +0.08(+3.01%) |
Apr 23, 2019 | 2.554 | 2.641 | 2.554 | 2.617 | 1,106,855 | +0.03(+1.22%) |
Apr 22, 2019 | 2.538 | 2.649 | 2.531 | 2.586 | 852,051 | +0.06(+2.50%) |
Apr 18, 2019 | 2.538 | 2.561 | 2.523 | 2.523 | 972,026 | -0.02(-0.62%) |
Apr 17, 2019 | 2.657 | 2.665 | 2.531 | 2.538 | 1,762,673 | -0.09(-3.30%) |
Apr 16, 2019 | 2.641 | 2.673 | 2.578 | 2.625 | 2,047,419 | +0.06(+2.15%) |
Apr 15, 2019 | 2.570 | 2.602 | 2.562 | 2.570 | 767,035 | +0.00(+0.00%) |
Apr 12, 2019 | 2.586 | 2.594 | 2.562 | 2.570 | 900,358 | +0.01(+0.31%) |
Apr 11, 2019 | 2.602 | 2.625 | 2.562 | 2.562 | 706,315 | -0.04(-1.51%) |
Apr 10, 2019 | 2.578 | 2.649 | 2.578 | 2.602 | 874,839 | +0.02(+0.61%) |
Apr 09, 2019 | 2.649 | 2.696 | 2.570 | 2.586 | 1,182,777 | -0.07(-2.67%) |
Apr 08, 2019 | 2.696 | 2.743 | 2.625 | 2.657 | 1,135,357 | -0.06(-2.03%) |
Apr 05, 2019 | 2.617 | 2.755 | 2.617 | 2.712 | 1,926,675 | +0.10(+3.93%) |
Apr 04, 2019 | 2.523 | 2.633 | 2.507 | 2.609 | 1,387,208 | +0.09(+3.76%) |
Apr 03, 2019 | 2.546 | 2.617 | 2.507 | 2.515 | 2,440,629 | -0.02(-0.93%) |
Apr 02, 2019 | 2.546 | 2.546 | 2.483 | 2.538 | 1,967,625 | -0.02(-0.62%) |