Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.600 | 2.610 | 2.410 | 2.530 | 211,816 | -0.10(-3.80%) |
Apr 29, 2020 | 2.710 | 2.730 | 2.630 | 2.630 | 136,072 | -0.01(-0.38%) |
Apr 28, 2020 | 2.720 | 2.720 | 2.610 | 2.640 | 60,996 | -0.04(-1.49%) |
Apr 27, 2020 | 2.600 | 2.706 | 2.510 | 2.680 | 102,265 | +0.09(+3.47%) |
Apr 24, 2020 | 2.530 | 2.615 | 2.500 | 2.590 | 64,100 | +0.05(+1.97%) |
Apr 23, 2020 | 2.650 | 2.690 | 2.500 | 2.540 | 104,356 | -0.12(-4.51%) |
Apr 22, 2020 | 2.650 | 2.710 | 2.540 | 2.660 | 145,363 | +0.03(+1.14%) |
Apr 21, 2020 | 2.480 | 2.650 | 2.440 | 2.630 | 170,988 | +0.10(+3.95%) |
Apr 20, 2020 | 2.430 | 2.620 | 2.430 | 2.530 | 240,216 | +0.10(+4.12%) |
Apr 17, 2020 | 2.380 | 2.500 | 2.370 | 2.430 | 185,900 | +0.03(+1.25%) |
Apr 16, 2020 | 2.410 | 2.450 | 2.380 | 2.400 | 204,614 | +0.01(+0.42%) |
Apr 15, 2020 | 2.290 | 2.415 | 2.290 | 2.390 | 164,019 | +0.01(+0.42%) |
Apr 14, 2020 | 2.530 | 2.570 | 2.360 | 2.380 | 237,904 | -0.11(-4.42%) |
Apr 13, 2020 | 2.500 | 2.590 | 2.470 | 2.490 | 152,794 | -0.04(-1.58%) |
Apr 09, 2020 | 2.580 | 2.660 | 2.500 | 2.530 | 291,800 | +0.02(+0.80%) |
Apr 08, 2020 | 2.400 | 2.595 | 2.400 | 2.510 | 267,317 | +0.15(+6.36%) |
Apr 07, 2020 | 2.460 | 2.530 | 2.305 | 2.360 | 265,555 | -0.09(-3.67%) |
Apr 06, 2020 | 2.380 | 2.460 | 2.350 | 2.450 | 300,257 | +0.14(+6.06%) |
Apr 03, 2020 | 2.260 | 2.330 | 2.210 | 2.310 | 226,300 | +0.03(+1.32%) |
Apr 02, 2020 | 2.200 | 2.315 | 2.200 | 2.280 | 237,252 | +0.08(+3.64%) |
Apr 01, 2020 | 2.160 | 2.300 | 2.139 | 2.200 | 300,959 | -0.02(-0.90%) |
Mar 31, 2020 | 2.330 | 2.355 | 2.180 | 2.220 | 343,995 | -0.09(-3.90%) |
Mar 30, 2020 | 2.220 | 2.335 | 2.220 | 2.310 | 254,388 | +0.06(+2.67%) |
Mar 27, 2020 | 2.310 | 2.355 | 2.215 | 2.250 | 192,900 | -0.14(-5.86%) |
Mar 26, 2020 | 2.310 | 2.400 | 2.280 | 2.390 | 224,800 | +0.09(+3.91%) |
Mar 25, 2020 | 2.260 | 2.342 | 2.200 | 2.300 | 268,356 | +0.02(+0.88%) |
Mar 24, 2020 | 2.300 | 2.380 | 2.220 | 2.280 | 244,884 | +0.03(+1.33%) |
Mar 23, 2020 | 2.300 | 2.370 | 2.150 | 2.250 | 324,990 | -0.04(-1.75%) |
Mar 20, 2020 | 2.190 | 2.290 | 2.050 | 2.290 | 443,600 | +0.10(+4.57%) |
Mar 19, 2020 | 2.030 | 2.285 | 1.980 | 2.190 | 409,177 | +0.18(+8.96%) |
Mar 18, 2020 | 2.140 | 2.170 | 1.960 | 2.010 | 837,234 | -0.20(-9.05%) |
Mar 17, 2020 | 2.090 | 2.300 | 2.050 | 2.210 | 323,888 | +0.12(+5.74%) |
Mar 16, 2020 | 1.760 | 2.300 | 1.750 | 2.090 | 415,641 | -0.21(-9.13%) |
Mar 13, 2020 | 2.350 | 2.370 | 2.210 | 2.300 | 164,200 | +0.03(+1.32%) |
Mar 12, 2020 | 2.190 | 2.310 | 2.110 | 2.270 | 371,241 | +0.05(+2.25%) |
Mar 11, 2020 | 2.100 | 2.330 | 2.100 | 2.220 | 272,250 | +0.06(+2.78%) |
Mar 10, 2020 | 2.200 | 2.200 | 2.040 | 2.160 | 393,554 | +0.00(+0.00%) |
Mar 09, 2020 | 2.150 | 2.220 | 2.090 | 2.160 | 448,448 | -0.06(-2.70%) |
Mar 06, 2020 | 2.190 | 2.290 | 2.190 | 2.220 | 157,900 | -0.02(-0.89%) |
Mar 05, 2020 | 2.300 | 2.326 | 2.217 | 2.240 | 219,440 | -0.07(-3.24%) |
Mar 04, 2020 | 2.340 | 2.390 | 2.300 | 2.315 | 154,557 | -0.00(-0.22%) |
Mar 03, 2020 | 2.350 | 2.390 | 2.310 | 2.320 | 162,230 | -0.02(-0.85%) |
Mar 02, 2020 | 2.320 | 2.390 | 2.300 | 2.340 | 423,219 | +0.04(+1.74%) |
Feb 28, 2020 | 2.415 | 2.415 | 2.300 | 2.300 | 284,200 | -0.03(-1.29%) |
Feb 27, 2020 | 2.420 | 2.440 | 2.330 | 2.330 | 180,755 | -0.10(-4.12%) |
Feb 26, 2020 | 2.440 | 2.520 | 2.410 | 2.430 | 118,019 | -0.01(-0.41%) |
Feb 25, 2020 | 2.500 | 2.501 | 2.400 | 2.440 | 134,825 | -0.07(-2.79%) |
Feb 24, 2020 | 2.550 | 2.598 | 2.390 | 2.510 | 114,389 | -0.08(-3.09%) |
Feb 21, 2020 | 2.470 | 2.630 | 2.470 | 2.590 | 203,100 | +0.13(+5.28%) |
Feb 20, 2020 | 2.380 | 2.485 | 2.380 | 2.460 | 171,136 | +0.08(+3.36%) |
Feb 19, 2020 | 2.430 | 2.510 | 2.380 | 2.380 | 135,802 | -0.04(-1.86%) |
Feb 18, 2020 | 2.440 | 2.460 | 2.410 | 2.425 | 109,355 | -0.03(-1.02%) |
Feb 14, 2020 | 2.420 | 2.470 | 2.391 | 2.450 | 97,100 | +0.02(+0.82%) |
Feb 13, 2020 | 2.470 | 2.470 | 2.410 | 2.430 | 51,947 | -0.04(-1.62%) |
Feb 12, 2020 | 2.460 | 2.520 | 2.420 | 2.470 | 101,588 | +0.02(+0.82%) |
Feb 11, 2020 | 2.470 | 2.488 | 2.420 | 2.450 | 94,148 | -0.02(-0.81%) |
Feb 10, 2020 | 2.470 | 2.500 | 2.460 | 2.470 | 60,831 | -0.01(-0.40%) |
Feb 07, 2020 | 2.520 | 2.560 | 2.460 | 2.480 | 36,800 | -0.07(-2.75%) |
Feb 06, 2020 | 2.440 | 2.570 | 2.440 | 2.550 | 77,902 | +0.11(+4.51%) |
Feb 05, 2020 | 2.450 | 2.500 | 2.425 | 2.440 | 52,223 | -0.01(-0.41%) |
Feb 04, 2020 | 2.480 | 2.500 | 2.440 | 2.450 | 87,849 | -0.03(-1.21%) |
Feb 03, 2020 | 2.500 | 2.610 | 2.420 | 2.480 | 81,151 | -0.02(-0.80%) |
Jan 31, 2020 | 2.570 | 2.570 | 2.450 | 2.500 | 108,400 | -0.07(-2.72%) |
Jan 30, 2020 | 2.410 | 2.601 | 2.400 | 2.570 | 119,865 | +0.14(+5.76%) |
Jan 29, 2020 | 2.500 | 2.540 | 2.420 | 2.430 | 164,252 | -0.08(-3.19%) |
Jan 28, 2020 | 2.530 | 2.550 | 2.500 | 2.510 | 343,181 | -0.02(-0.79%) |
Jan 27, 2020 | 2.600 | 2.600 | 2.520 | 2.530 | 103,966 | -0.09(-3.44%) |
Jan 24, 2020 | 2.580 | 2.640 | 2.580 | 2.620 | 42,900 | +0.03(+1.16%) |
Jan 23, 2020 | 2.650 | 2.663 | 2.570 | 2.590 | 122,547 | -0.06(-2.26%) |
Jan 22, 2020 | 2.690 | 2.720 | 2.650 | 2.650 | 95,607 | -0.04(-1.49%) |
Jan 21, 2020 | 2.750 | 2.770 | 2.680 | 2.690 | 108,944 | -0.08(-2.89%) |
Jan 17, 2020 | 2.810 | 2.810 | 2.730 | 2.770 | 123,200 | +0.00(+0.00%) |
Jan 16, 2020 | 2.670 | 2.820 | 2.670 | 2.770 | 77,788 | +0.10(+3.75%) |
Jan 15, 2020 | 2.680 | 2.710 | 2.660 | 2.670 | 60,984 | -0.02(-0.74%) |
Jan 14, 2020 | 2.750 | 2.750 | 2.670 | 2.690 | 74,988 | -0.04(-1.47%) |
Jan 13, 2020 | 2.670 | 2.750 | 2.670 | 2.730 | 53,862 | +0.05(+1.87%) |
Jan 10, 2020 | 2.700 | 2.727 | 2.650 | 2.680 | 54,800 | -0.02(-0.74%) |
Jan 09, 2020 | 2.730 | 2.750 | 2.680 | 2.700 | 70,911 | +0.00(+0.00%) |
Jan 08, 2020 | 2.690 | 2.710 | 2.680 | 2.700 | 29,254 | -0.01(-0.37%) |
Jan 07, 2020 | 2.700 | 2.750 | 2.670 | 2.710 | 33,615 | +0.00(+0.00%) |
Jan 06, 2020 | 2.620 | 2.720 | 2.600 | 2.710 | 117,913 | +0.09(+3.44%) |
Jan 03, 2020 | 2.610 | 2.670 | 2.610 | 2.620 | 61,400 | -0.01(-0.38%) |
Jan 02, 2020 | 2.680 | 2.730 | 2.620 | 2.630 | 54,623 | -0.03(-1.13%) |
Dec 31, 2019 | 2.660 | 2.730 | 2.650 | 2.660 | 109,200 | -0.01(-0.37%) |
Dec 30, 2019 | 2.800 | 2.800 | 2.650 | 2.670 | 331,114 | +0.00(+0.00%) |
Dec 27, 2019 | 2.680 | 2.710 | 2.650 | 2.670 | 315,700 | -0.01(-0.37%) |
Dec 26, 2019 | 2.650 | 2.680 | 2.640 | 2.680 | 22,254 | +0.01(+0.37%) |
Dec 24, 2019 | 2.600 | 2.680 | 2.590 | 2.670 | 41,700 | +0.06(+2.30%) |
Dec 23, 2019 | 2.750 | 2.750 | 2.600 | 2.610 | 166,065 | -0.09(-3.33%) |
Dec 20, 2019 | 2.790 | 2.830 | 2.690 | 2.700 | 135,200 | -0.07(-2.53%) |
Dec 19, 2019 | 2.720 | 2.840 | 2.720 | 2.770 | 88,427 | +0.04(+1.47%) |
Dec 18, 2019 | 2.740 | 2.780 | 2.713 | 2.730 | 55,820 | -0.03(-1.09%) |
Dec 17, 2019 | 2.860 | 2.860 | 2.740 | 2.760 | 112,170 | -0.09(-3.16%) |
Dec 16, 2019 | 2.900 | 2.900 | 2.830 | 2.850 | 62,252 | -0.01(-0.35%) |
Dec 13, 2019 | 2.970 | 2.990 | 2.850 | 2.860 | 118,800 | -0.11(-3.70%) |
Dec 12, 2019 | 2.970 | 2.990 | 2.910 | 2.970 | 72,444 | -0.02(-0.67%) |
Dec 11, 2019 | 2.950 | 2.990 | 2.890 | 2.990 | 93,749 | +0.06(+2.05%) |
Dec 10, 2019 | 2.870 | 2.990 | 2.870 | 2.930 | 50,200 | +0.06(+1.91%) |
Dec 09, 2019 | 2.910 | 2.955 | 2.860 | 2.875 | 67,793 | -0.06(-2.04%) |
Dec 06, 2019 | 2.950 | 3.010 | 2.920 | 2.935 | 74,700 | +0.00(+0.17%) |
Dec 05, 2019 | 2.890 | 2.950 | 2.880 | 2.930 | 30,606 | +0.05(+1.74%) |
Dec 04, 2019 | 2.840 | 2.900 | 2.830 | 2.880 | 59,203 | +0.04(+1.41%) |
Dec 03, 2019 | 2.860 | 2.870 | 2.820 | 2.840 | 90,008 | -0.05(-1.73%) |
Dec 02, 2019 | 3.000 | 3.000 | 2.830 | 2.890 | 233,547 | -0.08(-2.69%) |
Nov 29, 2019 | 2.930 | 3.000 | 2.920 | 2.970 | 35,900 | +0.04(+1.37%) |
Nov 27, 2019 | 3.010 | 3.010 | 2.930 | 2.930 | 36,000 | -0.07(-2.33%) |
Nov 26, 2019 | 3.050 | 3.120 | 2.980 | 3.000 | 102,790 | -0.06(-1.96%) |
Nov 25, 2019 | 3.030 | 3.090 | 3.010 | 3.060 | 123,677 | +0.07(+2.34%) |
Nov 22, 2019 | 3.040 | 3.040 | 2.980 | 2.990 | 74,300 | -0.04(-1.32%) |
Nov 21, 2019 | 3.030 | 3.085 | 2.970 | 3.030 | 91,829 | +0.00(+0.00%) |
Nov 20, 2019 | 3.100 | 3.180 | 3.030 | 3.030 | 126,695 | -0.09(-2.88%) |
Nov 19, 2019 | 3.070 | 3.170 | 3.070 | 3.120 | 222,364 | +0.05(+1.63%) |
Nov 18, 2019 | 3.480 | 3.500 | 3.020 | 3.070 | 1,151,003 | +0.12(+4.07%) |
Nov 15, 2019 | 3.040 | 3.040 | 2.910 | 2.950 | 51,500 | -0.04(-1.34%) |
Nov 14, 2019 | 2.980 | 3.080 | 2.880 | 2.990 | 210,595 | +0.01(+0.34%) |
Nov 13, 2019 | 2.770 | 3.050 | 2.770 | 2.980 | 143,202 | +0.20(+7.19%) |
Nov 12, 2019 | 2.620 | 2.838 | 2.620 | 2.780 | 136,917 | +0.17(+6.51%) |
Nov 11, 2019 | 2.570 | 2.620 | 2.520 | 2.610 | 38,415 | +0.03(+1.16%) |
Nov 08, 2019 | 2.550 | 2.643 | 2.550 | 2.580 | 111,800 | +0.03(+1.18%) |
Nov 07, 2019 | 2.490 | 2.560 | 2.420 | 2.550 | 170,976 | +0.09(+3.66%) |
Nov 06, 2019 | 2.510 | 2.550 | 2.460 | 2.460 | 301,736 | -0.04(-1.60%) |
Nov 05, 2019 | 2.570 | 2.574 | 2.470 | 2.500 | 115,521 | -0.05(-1.96%) |
Nov 04, 2019 | 2.590 | 2.600 | 2.550 | 2.550 | 42,222 | -0.01(-0.39%) |
Nov 01, 2019 | 2.580 | 2.600 | 2.530 | 2.560 | 93,000 | +0.02(+0.79%) |
Oct 31, 2019 | 2.510 | 2.560 | 2.510 | 2.540 | 65,446 | +0.03(+1.20%) |
Oct 30, 2019 | 2.510 | 2.520 | 2.470 | 2.510 | 91,843 | +0.01(+0.40%) |
Oct 29, 2019 | 2.540 | 2.550 | 2.480 | 2.500 | 82,403 | -0.04(-1.77%) |
Oct 28, 2019 | 2.520 | 2.565 | 2.520 | 2.545 | 59,578 | +0.02(+0.59%) |
Oct 25, 2019 | 2.580 | 2.610 | 2.500 | 2.530 | 103,900 | -0.03(-1.17%) |
Oct 24, 2019 | 2.660 | 2.730 | 2.560 | 2.560 | 61,234 | -0.08(-3.03%) |
Oct 23, 2019 | 2.670 | 2.670 | 2.620 | 2.640 | 52,480 | -0.02(-0.75%) |
Oct 22, 2019 | 2.690 | 2.700 | 2.637 | 2.660 | 40,005 | -0.04(-1.48%) |
Oct 21, 2019 | 2.690 | 2.720 | 2.680 | 2.700 | 57,284 | +0.00(+0.00%) |
Oct 18, 2019 | 2.670 | 2.720 | 2.620 | 2.700 | 46,900 | +0.01(+0.37%) |
Oct 17, 2019 | 2.700 | 2.710 | 2.626 | 2.690 | 69,087 | +0.00(+0.00%) |
Oct 16, 2019 | 2.690 | 2.700 | 2.660 | 2.690 | 21,802 | -0.01(-0.37%) |
Oct 15, 2019 | 2.630 | 2.720 | 2.610 | 2.700 | 57,096 | +0.06(+2.27%) |
Oct 14, 2019 | 2.720 | 2.720 | 2.600 | 2.640 | 28,720 | -0.10(-3.65%) |
Oct 11, 2019 | 2.580 | 2.870 | 2.550 | 2.740 | 142,500 | +0.17(+6.61%) |
Oct 10, 2019 | 2.540 | 2.600 | 2.510 | 2.570 | 95,908 | +0.05(+1.98%) |
Oct 09, 2019 | 2.510 | 2.550 | 2.500 | 2.520 | 105,746 | +0.01(+0.40%) |
Oct 08, 2019 | 2.510 | 2.560 | 2.500 | 2.510 | 60,880 | -0.03(-1.18%) |
Oct 07, 2019 | 2.590 | 2.590 | 2.520 | 2.540 | 64,120 | -0.01(-0.39%) |
Oct 04, 2019 | 2.610 | 2.642 | 2.540 | 2.550 | 81,500 | -0.07(-2.67%) |
Oct 03, 2019 | 2.570 | 2.630 | 2.550 | 2.620 | 63,741 | +0.03(+1.16%) |
Oct 02, 2019 | 2.600 | 2.610 | 2.560 | 2.590 | 169,812 | -0.03(-1.15%) |
Oct 01, 2019 | 2.700 | 2.700 | 2.580 | 2.620 | 97,665 | -0.06(-2.24%) |
Sep 30, 2019 | 2.740 | 2.740 | 2.660 | 2.680 | 46,225 | -0.06(-2.19%) |
Sep 27, 2019 | 2.760 | 2.780 | 2.695 | 2.740 | 42,900 | -0.00(-0.18%) |
Sep 26, 2019 | 2.770 | 2.780 | 2.700 | 2.745 | 39,653 | -0.01(-0.54%) |
Sep 25, 2019 | 2.690 | 2.790 | 2.630 | 2.760 | 103,903 | +0.08(+2.99%) |
Sep 24, 2019 | 2.740 | 2.780 | 2.680 | 2.680 | 62,820 | -0.06(-2.19%) |
Sep 23, 2019 | 2.750 | 2.770 | 2.680 | 2.740 | 87,285 | -0.01(-0.36%) |
Sep 20, 2019 | 2.650 | 2.790 | 2.620 | 2.750 | 433,900 | +0.08(+3.00%) |
Sep 19, 2019 | 2.670 | 2.690 | 2.610 | 2.670 | 86,080 | +0.00(+0.00%) |
Sep 18, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 93,522 | -0.07(-2.55%) |
Sep 17, 2019 | 2.820 | 2.910 | 2.730 | 2.740 | 140,394 | -0.08(-2.84%) |
Sep 16, 2019 | 3.040 | 3.040 | 2.780 | 2.820 | 225,141 | -0.19(-6.31%) |
Sep 13, 2019 | 2.990 | 3.020 | 2.930 | 3.010 | 157,300 | +0.06(+2.03%) |
Sep 12, 2019 | 2.950 | 2.990 | 2.850 | 2.950 | 135,718 | +0.04(+1.37%) |
Sep 11, 2019 | 2.610 | 2.950 | 2.590 | 2.910 | 267,739 | +0.32(+12.36%) |
Sep 10, 2019 | 2.600 | 2.670 | 2.590 | 2.590 | 163,743 | +0.00(+0.00%) |
Sep 09, 2019 | 2.640 | 2.710 | 2.580 | 2.590 | 145,365 | -0.02(-0.77%) |
Sep 06, 2019 | 2.630 | 2.640 | 2.600 | 2.610 | 71,900 | +0.00(+0.00%) |
Sep 05, 2019 | 2.640 | 2.670 | 2.580 | 2.610 | 72,000 | -0.01(-0.38%) |
Sep 04, 2019 | 2.600 | 2.680 | 2.600 | 2.620 | 75,898 | +0.04(+1.35%) |
Sep 03, 2019 | 2.570 | 2.620 | 2.570 | 2.585 | 206,770 | -0.02(-0.96%) |
Aug 30, 2019 | 2.610 | 2.700 | 2.570 | 2.610 | 104,800 | +0.01(+0.38%) |
Aug 29, 2019 | 2.650 | 2.680 | 2.600 | 2.600 | 80,374 | -0.03(-1.14%) |
Aug 28, 2019 | 2.560 | 2.641 | 2.560 | 2.630 | 87,243 | +0.04(+1.54%) |
Aug 27, 2019 | 2.720 | 2.720 | 2.580 | 2.590 | 84,665 | -0.10(-3.72%) |
Aug 26, 2019 | 2.730 | 2.735 | 2.670 | 2.690 | 109,086 | -0.02(-0.74%) |
Aug 23, 2019 | 2.870 | 2.882 | 2.700 | 2.710 | 156,700 | -0.17(-5.90%) |
Aug 22, 2019 | 2.920 | 2.950 | 2.880 | 2.880 | 41,706 | -0.02(-0.69%) |
Aug 21, 2019 | 2.890 | 2.960 | 2.860 | 2.900 | 38,536 | +0.03(+1.05%) |
Aug 20, 2019 | 2.870 | 2.947 | 2.850 | 2.870 | 47,787 | -0.02(-0.69%) |
Aug 19, 2019 | 2.850 | 2.930 | 2.840 | 2.890 | 51,590 | +0.03(+1.05%) |
Aug 16, 2019 | 2.890 | 2.928 | 2.810 | 2.860 | 79,900 | -0.03(-1.04%) |
Aug 15, 2019 | 2.910 | 2.910 | 2.840 | 2.890 | 93,606 | -0.02(-0.69%) |
Aug 14, 2019 | 2.910 | 2.940 | 2.840 | 2.910 | 52,976 | -0.04(-1.36%) |
Aug 13, 2019 | 2.940 | 3.000 | 2.880 | 2.950 | 41,924 | +0.01(+0.34%) |
Aug 12, 2019 | 2.890 | 2.960 | 2.850 | 2.940 | 50,923 | +0.03(+1.03%) |
Aug 09, 2019 | 2.930 | 2.960 | 2.860 | 2.910 | 45,000 | -0.01(-0.34%) |
Aug 08, 2019 | 2.990 | 3.050 | 2.895 | 2.920 | 189,221 | -0.05(-1.68%) |
Aug 07, 2019 | 2.950 | 3.050 | 2.920 | 2.970 | 47,182 | +0.02(+0.68%) |
Aug 06, 2019 | 3.150 | 3.150 | 2.910 | 2.950 | 84,532 | +0.00(+0.00%) |
Aug 05, 2019 | 3.050 | 3.050 | 2.900 | 2.950 | 89,087 | -0.11(-3.59%) |
Aug 02, 2019 | 2.750 | 3.090 | 2.707 | 3.060 | 132,600 | +0.31(+11.27%) |
Aug 01, 2019 | 2.780 | 2.860 | 2.740 | 2.750 | 83,224 | -0.04(-1.43%) |
Jul 31, 2019 | 2.810 | 2.870 | 2.790 | 2.790 | 72,803 | -0.02(-0.71%) |
Jul 30, 2019 | 2.760 | 2.840 | 2.760 | 2.810 | 50,330 | +0.04(+1.44%) |
Jul 29, 2019 | 2.750 | 2.880 | 2.700 | 2.770 | 64,837 | +0.02(+0.73%) |
Jul 26, 2019 | 2.720 | 2.770 | 2.720 | 2.750 | 57,100 | +0.03(+1.10%) |
Jul 25, 2019 | 2.750 | 2.785 | 2.720 | 2.720 | 64,898 | -0.06(-2.16%) |
Jul 24, 2019 | 2.810 | 2.820 | 2.770 | 2.780 | 80,887 | -0.02(-0.71%) |
Jul 23, 2019 | 2.760 | 2.820 | 2.760 | 2.800 | 47,790 | +0.05(+1.82%) |
Jul 22, 2019 | 2.820 | 2.830 | 2.730 | 2.750 | 38,774 | -0.07(-2.48%) |
Jul 19, 2019 | 2.760 | 2.830 | 2.760 | 2.820 | 52,600 | +0.03(+1.08%) |
Jul 18, 2019 | 2.760 | 2.829 | 2.759 | 2.790 | 48,599 | +0.03(+1.09%) |
Jul 17, 2019 | 2.820 | 2.820 | 2.750 | 2.760 | 43,793 | -0.06(-2.13%) |
Jul 16, 2019 | 2.790 | 2.850 | 2.770 | 2.820 | 48,704 | +0.02(+0.71%) |
Jul 15, 2019 | 2.800 | 2.800 | 2.730 | 2.800 | 36,986 | -0.02(-0.71%) |
Jul 12, 2019 | 2.830 | 2.960 | 2.820 | 2.820 | 140,500 | -0.01(-0.35%) |
Jul 11, 2019 | 2.770 | 2.830 | 2.770 | 2.830 | 61,573 | +0.05(+1.80%) |
Jul 10, 2019 | 2.800 | 2.860 | 2.780 | 2.780 | 39,641 | -0.01(-0.36%) |
Jul 09, 2019 | 2.810 | 2.810 | 2.750 | 2.790 | 47,152 | -0.03(-1.06%) |
Jul 08, 2019 | 2.880 | 2.890 | 2.820 | 2.820 | 19,361 | -0.07(-2.42%) |
Jul 05, 2019 | 2.860 | 2.920 | 2.860 | 2.890 | 19,500 | +0.00(+0.00%) |
Jul 03, 2019 | 2.830 | 2.890 | 2.820 | 2.890 | 72,300 | +0.06(+2.12%) |
Jul 02, 2019 | 2.900 | 2.930 | 2.700 | 2.830 | 311,849 | -0.07(-2.41%) |
Jul 01, 2019 | 2.960 | 2.960 | 2.900 | 2.900 | 61,412 | -0.06(-2.03%) |
Jun 28, 2019 | 2.910 | 3.020 | 2.900 | 2.960 | 223,700 | +0.03(+1.02%) |
Jun 27, 2019 | 2.850 | 2.980 | 2.847 | 2.930 | 141,830 | +0.07(+2.45%) |
Jun 26, 2019 | 2.900 | 2.920 | 2.830 | 2.860 | 409,608 | -0.03(-1.04%) |
Jun 25, 2019 | 2.900 | 2.910 | 2.880 | 2.890 | 77,184 | +0.01(+0.35%) |
Jun 24, 2019 | 2.870 | 3.010 | 2.870 | 2.880 | 124,039 | +0.02(+0.70%) |
Jun 21, 2019 | 3.100 | 3.170 | 2.840 | 2.860 | 388,900 | -0.24(-7.74%) |
Jun 20, 2019 | 3.110 | 3.200 | 3.090 | 3.100 | 98,627 | +0.01(+0.32%) |
Jun 19, 2019 | 3.100 | 3.120 | 3.080 | 3.090 | 107,651 | -0.01(-0.32%) |
Jun 18, 2019 | 3.120 | 3.150 | 3.090 | 3.100 | 73,574 | +0.00(+0.00%) |
Jun 17, 2019 | 3.090 | 3.120 | 3.090 | 3.100 | 45,786 | +0.01(+0.32%) |
Jun 14, 2019 | 3.110 | 3.140 | 3.090 | 3.090 | 42,300 | -0.02(-0.64%) |
Jun 13, 2019 | 3.120 | 3.120 | 3.100 | 3.110 | 28,165 | +0.01(+0.32%) |
Jun 12, 2019 | 3.090 | 3.110 | 3.080 | 3.100 | 61,717 | -0.01(-0.32%) |
Jun 11, 2019 | 3.130 | 3.130 | 3.070 | 3.110 | 81,445 | +0.00(+0.00%) |
Jun 10, 2019 | 3.110 | 3.130 | 3.080 | 3.110 | 47,278 | -0.01(-0.32%) |
Jun 07, 2019 | 3.100 | 3.130 | 3.040 | 3.120 | 54,300 | +0.01(+0.32%) |
Jun 06, 2019 | 3.100 | 3.110 | 3.090 | 3.110 | 75,168 | +0.00(+0.00%) |
Jun 05, 2019 | 3.100 | 3.140 | 3.090 | 3.110 | 60,220 | +0.01(+0.32%) |
Jun 04, 2019 | 3.090 | 3.120 | 3.080 | 3.100 | 84,499 | +0.01(+0.32%) |
Jun 03, 2019 | 3.120 | 3.130 | 3.050 | 3.090 | 155,590 | -0.03(-0.96%) |
May 31, 2019 | 3.060 | 3.120 | 3.060 | 3.120 | 723,600 | +0.05(+1.63%) |
May 30, 2019 | 3.060 | 3.140 | 3.040 | 3.070 | 488,363 | +0.01(+0.33%) |
May 29, 2019 | 3.040 | 3.060 | 3.020 | 3.060 | 92,057 | +0.00(+0.00%) |
May 28, 2019 | 3.140 | 3.140 | 3.050 | 3.060 | 47,440 | -0.07(-2.24%) |
May 24, 2019 | 3.100 | 3.130 | 3.080 | 3.130 | 73,000 | +0.03(+0.97%) |
May 23, 2019 | 3.110 | 3.150 | 3.060 | 3.100 | 349,001 | -0.03(-0.96%) |
May 22, 2019 | 3.140 | 3.150 | 3.100 | 3.130 | 47,721 | -0.02(-0.63%) |
May 21, 2019 | 3.150 | 3.160 | 3.100 | 3.150 | 449,060 | +0.01(+0.32%) |
May 20, 2019 | 3.040 | 3.150 | 3.020 | 3.140 | 171,431 | +0.09(+2.95%) |
May 17, 2019 | 3.130 | 3.130 | 3.045 | 3.050 | 98,200 | -0.11(-3.48%) |
May 16, 2019 | 3.150 | 3.200 | 3.100 | 3.160 | 71,998 | +0.01(+0.32%) |
May 15, 2019 | 3.160 | 3.160 | 3.150 | 3.150 | 29,257 | -0.02(-0.63%) |
May 14, 2019 | 3.150 | 3.200 | 3.150 | 3.170 | 44,713 | +0.02(+0.63%) |
May 13, 2019 | 3.100 | 3.160 | 3.070 | 3.150 | 90,239 | -0.02(-0.63%) |
May 10, 2019 | 3.110 | 3.170 | 3.060 | 3.170 | 202,500 | +0.03(+0.96%) |
May 09, 2019 | 3.130 | 3.170 | 3.060 | 3.140 | 75,412 | +0.00(+0.00%) |
May 08, 2019 | 3.120 | 3.160 | 3.110 | 3.140 | 95,973 | +0.02(+0.64%) |
May 07, 2019 | 3.110 | 3.170 | 3.100 | 3.120 | 74,796 | -0.01(-0.32%) |
May 06, 2019 | 3.080 | 3.150 | 3.080 | 3.130 | 88,038 | -0.03(-0.95%) |
May 03, 2019 | 3.150 | 3.170 | 3.110 | 3.160 | 49,500 | +0.01(+0.32%) |
May 02, 2019 | 3.160 | 3.180 | 3.110 | 3.150 | 55,666 | -0.01(-0.32%) |