Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.910 | 2.120 | 1.910 | 2.000 | 178,189 | +0.10(+5.26%) |
Apr 29, 2020 | 1.930 | 2.020 | 1.900 | 1.900 | 75,931 | -0.10(-5.00%) |
Apr 28, 2020 | 2.080 | 2.080 | 1.900 | 2.000 | 88,442 | -0.05(-2.44%) |
Apr 27, 2020 | 2.140 | 2.240 | 1.900 | 2.050 | 320,795 | -0.49(-19.29%) |
Apr 24, 2020 | 1.930 | 2.720 | 1.811 | 2.540 | 826,900 | +0.64(+33.68%) |
Apr 23, 2020 | 1.820 | 1.930 | 1.770 | 1.900 | 8,840 | -0.04(-2.06%) |
Apr 22, 2020 | 1.850 | 1.990 | 1.850 | 1.940 | 9,890 | +0.03(+1.57%) |
Apr 21, 2020 | 2.041 | 2.041 | 1.840 | 1.910 | 15,495 | -0.08(-4.02%) |
Apr 20, 2020 | 1.920 | 2.078 | 1.920 | 1.990 | 11,856 | +0.00(+0.00%) |
Apr 17, 2020 | 1.970 | 2.150 | 1.850 | 1.990 | 19,500 | +0.03(+1.53%) |
Apr 16, 2020 | 2.230 | 2.230 | 1.960 | 1.960 | 17,771 | -0.10(-4.85%) |
Apr 15, 2020 | 2.230 | 2.400 | 2.020 | 2.060 | 55,511 | -0.44(-17.60%) |
Apr 14, 2020 | 2.500 | 2.660 | 2.320 | 2.500 | 126,477 | +0.13(+5.49%) |
Apr 13, 2020 | 2.160 | 2.500 | 2.160 | 2.370 | 125,750 | +0.35(+17.33%) |
Apr 09, 2020 | 1.950 | 2.080 | 1.900 | 2.020 | 31,200 | +0.11(+5.76%) |
Apr 08, 2020 | 1.900 | 1.910 | 1.900 | 1.910 | 1,373 | -0.03(-1.55%) |
Apr 07, 2020 | 1.910 | 1.970 | 1.910 | 1.940 | 9,446 | +0.05(+2.65%) |
Apr 06, 2020 | 1.920 | 1.920 | 1.810 | 1.890 | 3,030 | +0.09(+5.00%) |
Apr 03, 2020 | 1.810 | 1.890 | 1.800 | 1.800 | 3,300 | +0.00(+0.00%) |
Apr 02, 2020 | 1.890 | 1.937 | 1.800 | 1.800 | 7,035 | -0.09(-4.95%) |
Apr 01, 2020 | 1.890 | 1.910 | 1.890 | 1.894 | 5,045 | -0.05(-2.38%) |
Mar 31, 2020 | 1.890 | 1.954 | 1.890 | 1.940 | 4,340 | -0.04(-2.02%) |
Mar 30, 2020 | 2.000 | 2.000 | 1.890 | 1.980 | 3,355 | +0.02(+1.02%) |
Mar 27, 2020 | 1.955 | 1.990 | 1.890 | 1.960 | 14,000 | -0.04(-2.00%) |
Mar 26, 2020 | 1.900 | 2.284 | 1.890 | 2.000 | 18,742 | +0.01(+0.50%) |
Mar 25, 2020 | 2.480 | 2.490 | 1.900 | 1.990 | 67,732 | -0.11(-5.24%) |
Mar 24, 2020 | 1.560 | 2.190 | 1.560 | 2.100 | 42,212 | +0.57(+37.25%) |
Mar 23, 2020 | 1.570 | 1.602 | 1.530 | 1.530 | 5,068 | -0.05(-3.16%) |
Mar 20, 2020 | 1.600 | 1.610 | 1.570 | 1.580 | 2,300 | +0.02(+1.28%) |
Mar 19, 2020 | 1.620 | 1.620 | 1.560 | 1.560 | 16,654 | +0.00(+0.00%) |
Mar 18, 2020 | 1.640 | 1.640 | 1.560 | 1.560 | 11,990 | -0.05(-3.11%) |
Mar 17, 2020 | 1.740 | 1.740 | 1.600 | 1.610 | 18,799 | +0.03(+1.90%) |
Mar 16, 2020 | 1.450 | 1.730 | 1.080 | 1.580 | 9,782 | -0.17(-9.71%) |
Mar 13, 2020 | 1.960 | 1.960 | 1.688 | 1.750 | 17,400 | -0.29(-14.22%) |
Mar 12, 2020 | 2.010 | 2.040 | 1.830 | 2.040 | 16,607 | -0.01(-0.49%) |
Mar 11, 2020 | 2.205 | 2.240 | 1.863 | 2.050 | 16,679 | -0.10(-4.65%) |
Mar 10, 2020 | 2.220 | 2.390 | 2.120 | 2.150 | 32,273 | +0.01(+0.47%) |
Mar 09, 2020 | 2.400 | 2.400 | 2.140 | 2.140 | 10,076 | -0.26(-10.83%) |
Mar 06, 2020 | 2.400 | 2.446 | 2.340 | 2.400 | 4,800 | -0.11(-4.38%) |
Mar 05, 2020 | 2.510 | 2.510 | 2.391 | 2.510 | 8,751 | -0.01(-0.40%) |
Mar 04, 2020 | 2.550 | 2.600 | 2.418 | 2.520 | 10,340 | +0.01(+0.40%) |
Mar 03, 2020 | 2.360 | 2.570 | 2.360 | 2.510 | 69,621 | +0.07(+2.86%) |
Mar 02, 2020 | 2.290 | 2.450 | 2.250 | 2.440 | 53,344 | +0.22(+9.91%) |
Feb 28, 2020 | 2.210 | 2.286 | 2.200 | 2.220 | 13,000 | -0.06(-2.63%) |
Feb 27, 2020 | 2.270 | 2.400 | 2.180 | 2.280 | 27,438 | -0.08(-3.39%) |
Feb 26, 2020 | 2.390 | 2.480 | 2.350 | 2.360 | 32,027 | -0.09(-3.67%) |
Feb 25, 2020 | 2.621 | 2.621 | 2.450 | 2.450 | 35,819 | -0.21(-8.03%) |
Feb 24, 2020 | 2.561 | 2.790 | 2.500 | 2.664 | 28,753 | -0.13(-4.52%) |
Feb 21, 2020 | 2.960 | 2.960 | 2.680 | 2.790 | 21,400 | -0.10(-3.46%) |
Feb 20, 2020 | 2.900 | 2.950 | 2.700 | 2.890 | 55,434 | -0.15(-4.93%) |
Feb 19, 2020 | 2.790 | 3.100 | 2.710 | 3.040 | 116,356 | +0.25(+8.96%) |
Feb 18, 2020 | 2.850 | 2.910 | 2.660 | 2.790 | 79,841 | +0.01(+0.45%) |
Feb 14, 2020 | 2.500 | 3.170 | 2.490 | 2.778 | 325,500 | +0.23(+8.93%) |
Feb 13, 2020 | 2.530 | 2.570 | 2.480 | 2.550 | 7,033 | -0.04(-1.54%) |
Feb 12, 2020 | 2.460 | 2.700 | 2.450 | 2.590 | 21,996 | +0.09(+3.60%) |
Feb 11, 2020 | 2.360 | 2.540 | 2.360 | 2.500 | 9,885 | +0.00(+0.00%) |
Feb 10, 2020 | 2.540 | 2.540 | 2.410 | 2.500 | 36,177 | -0.10(-3.85%) |
Feb 07, 2020 | 2.540 | 2.950 | 2.380 | 2.600 | 271,800 | +0.10(+3.79%) |
Feb 06, 2020 | 2.490 | 2.530 | 2.430 | 2.505 | 34,416 | +0.02(+1.01%) |
Feb 05, 2020 | 2.420 | 2.539 | 2.380 | 2.480 | 40,624 | -0.05(-1.98%) |
Feb 04, 2020 | 2.230 | 2.696 | 2.230 | 2.530 | 158,665 | +0.28(+12.44%) |
Feb 03, 2020 | 2.280 | 2.300 | 2.250 | 2.250 | 4,604 | -0.06(-2.77%) |
Jan 31, 2020 | 2.280 | 2.314 | 2.160 | 2.314 | 10,000 | +0.03(+1.49%) |
Jan 30, 2020 | 2.360 | 2.360 | 2.270 | 2.280 | 8,976 | -0.08(-3.39%) |
Jan 29, 2020 | 2.400 | 2.400 | 2.360 | 2.360 | 3,041 | -0.04(-1.67%) |
Jan 28, 2020 | 2.432 | 2.432 | 2.400 | 2.400 | 1,679 | +0.05(+2.13%) |
Jan 27, 2020 | 2.460 | 2.462 | 2.350 | 2.350 | 14,540 | -0.03(-1.26%) |
Jan 24, 2020 | 2.500 | 2.510 | 2.350 | 2.380 | 19,300 | -0.12(-4.80%) |
Jan 23, 2020 | 2.389 | 2.551 | 2.389 | 2.500 | 12,476 | +0.09(+3.73%) |
Jan 22, 2020 | 2.590 | 2.590 | 2.410 | 2.410 | 19,760 | -0.05(-2.23%) |
Jan 21, 2020 | 2.741 | 2.750 | 2.450 | 2.465 | 24,854 | -0.12(-4.83%) |
Jan 17, 2020 | 2.550 | 2.710 | 2.533 | 2.590 | 115,600 | +0.08(+3.19%) |
Jan 16, 2020 | 2.430 | 2.550 | 2.402 | 2.510 | 46,087 | +0.13(+5.46%) |
Jan 15, 2020 | 2.350 | 2.400 | 2.340 | 2.380 | 15,641 | +0.02(+0.85%) |
Jan 14, 2020 | 2.350 | 2.419 | 2.330 | 2.360 | 17,805 | -0.04(-1.67%) |
Jan 13, 2020 | 2.370 | 2.426 | 2.300 | 2.400 | 10,336 | +0.01(+0.42%) |
Jan 10, 2020 | 2.460 | 2.480 | 2.339 | 2.390 | 37,500 | -0.05(-2.05%) |
Jan 09, 2020 | 2.550 | 2.550 | 2.365 | 2.440 | 45,695 | -0.01(-0.41%) |
Jan 08, 2020 | 2.460 | 2.641 | 2.409 | 2.450 | 111,441 | +0.02(+0.82%) |
Jan 07, 2020 | 2.341 | 2.490 | 2.341 | 2.430 | 11,212 | +0.08(+3.40%) |
Jan 06, 2020 | 2.390 | 2.500 | 2.350 | 2.350 | 21,903 | -0.09(-3.69%) |
Jan 03, 2020 | 2.510 | 2.510 | 2.350 | 2.440 | 18,700 | +0.01(+0.41%) |
Jan 02, 2020 | 2.330 | 2.550 | 2.300 | 2.430 | 121,808 | +0.13(+5.65%) |
Dec 31, 2019 | 2.140 | 2.360 | 2.020 | 2.300 | 71,200 | +0.16(+7.48%) |
Dec 30, 2019 | 2.230 | 2.300 | 2.120 | 2.140 | 68,645 | -0.10(-4.46%) |
Dec 27, 2019 | 2.370 | 2.370 | 2.230 | 2.240 | 42,000 | -0.09(-3.86%) |
Dec 26, 2019 | 2.550 | 2.550 | 2.310 | 2.330 | 35,940 | -0.07(-2.92%) |
Dec 24, 2019 | 2.420 | 2.481 | 2.400 | 2.400 | 7,600 | +0.03(+1.27%) |
Dec 23, 2019 | 2.390 | 2.478 | 2.370 | 2.370 | 23,682 | -0.11(-4.44%) |
Dec 20, 2019 | 2.400 | 2.520 | 2.400 | 2.480 | 17,100 | +0.04(+1.64%) |
Dec 19, 2019 | 2.410 | 2.570 | 2.410 | 2.440 | 27,236 | +0.01(+0.41%) |
Dec 18, 2019 | 2.320 | 2.530 | 2.320 | 2.430 | 45,793 | +0.06(+2.53%) |
Dec 17, 2019 | 2.370 | 2.410 | 2.320 | 2.370 | 14,068 | +0.00(+0.00%) |
Dec 16, 2019 | 2.360 | 2.540 | 2.290 | 2.370 | 35,735 | -0.09(-3.66%) |
Dec 13, 2019 | 2.470 | 2.580 | 2.420 | 2.460 | 22,000 | +0.05(+2.07%) |
Dec 12, 2019 | 2.600 | 2.650 | 2.350 | 2.410 | 83,643 | -0.29(-10.74%) |
Dec 11, 2019 | 2.800 | 2.890 | 2.550 | 2.700 | 36,444 | -0.04(-1.46%) |
Dec 10, 2019 | 2.410 | 2.950 | 2.400 | 2.740 | 156,324 | +0.28(+11.38%) |
Dec 09, 2019 | 2.460 | 2.560 | 2.170 | 2.460 | 23,045 | +0.00(+0.00%) |
Dec 06, 2019 | 2.710 | 2.710 | 2.450 | 2.460 | 10,600 | -0.10(-3.91%) |
Dec 05, 2019 | 2.550 | 2.734 | 2.441 | 2.560 | 28,599 | +0.05(+1.99%) |
Dec 04, 2019 | 2.450 | 2.620 | 2.438 | 2.510 | 29,084 | +0.15(+6.36%) |
Dec 03, 2019 | 2.630 | 2.790 | 2.350 | 2.360 | 155,045 | -0.24(-9.13%) |
Dec 02, 2019 | 2.620 | 2.685 | 2.500 | 2.597 | 21,293 | -0.01(-0.50%) |
Nov 29, 2019 | 2.840 | 2.880 | 2.610 | 2.610 | 22,800 | -0.12(-4.40%) |
Nov 27, 2019 | 2.900 | 2.900 | 2.610 | 2.730 | 18,300 | -0.03(-1.08%) |
Nov 26, 2019 | 2.760 | 2.890 | 2.660 | 2.760 | 21,622 | -0.02(-0.72%) |
Nov 25, 2019 | 2.880 | 2.900 | 2.730 | 2.780 | 30,137 | +0.02(+0.72%) |
Nov 22, 2019 | 2.800 | 2.840 | 2.412 | 2.760 | 71,600 | +0.01(+0.36%) |
Nov 21, 2019 | 2.290 | 2.800 | 2.290 | 2.750 | 168,835 | +0.46(+20.09%) |
Nov 20, 2019 | 2.250 | 2.420 | 2.210 | 2.290 | 38,998 | -0.01(-0.43%) |
Nov 19, 2019 | 2.260 | 2.300 | 2.130 | 2.300 | 23,878 | +0.01(+0.44%) |
Nov 18, 2019 | 2.400 | 2.440 | 2.100 | 2.290 | 55,662 | -0.18(-7.29%) |
Nov 15, 2019 | 2.550 | 2.630 | 2.410 | 2.470 | 57,100 | +0.15(+6.47%) |
Nov 14, 2019 | 2.400 | 2.410 | 2.310 | 2.320 | 47,603 | -0.01(-0.39%) |
Nov 13, 2019 | 2.260 | 2.370 | 2.260 | 2.329 | 44,694 | +0.03(+1.27%) |
Nov 12, 2019 | 2.250 | 2.590 | 2.250 | 2.300 | 59,989 | +0.03(+1.32%) |
Nov 11, 2019 | 2.200 | 2.299 | 2.200 | 2.270 | 19,039 | +0.03(+1.34%) |
Nov 08, 2019 | 2.000 | 2.300 | 1.880 | 2.240 | 86,800 | -0.07(-3.03%) |
Nov 07, 2019 | 2.520 | 2.520 | 2.260 | 2.310 | 101,978 | -0.23(-9.23%) |
Nov 06, 2019 | 2.710 | 2.710 | 2.520 | 2.545 | 67,700 | -0.12(-4.32%) |
Nov 05, 2019 | 2.790 | 2.840 | 2.650 | 2.660 | 73,205 | -0.15(-5.34%) |
Nov 04, 2019 | 2.800 | 2.940 | 2.750 | 2.810 | 52,214 | +0.04(+1.44%) |
Nov 01, 2019 | 2.830 | 2.900 | 2.690 | 2.770 | 113,700 | -0.01(-0.36%) |
Oct 31, 2019 | 2.880 | 2.890 | 2.730 | 2.780 | 61,588 | -0.12(-4.14%) |
Oct 30, 2019 | 2.700 | 2.970 | 2.620 | 2.900 | 120,512 | +0.30(+11.54%) |
Oct 29, 2019 | 2.860 | 2.870 | 2.590 | 2.600 | 159,846 | -0.25(-8.77%) |
Oct 28, 2019 | 2.980 | 2.990 | 2.810 | 2.850 | 112,584 | -0.15(-5.00%) |
Oct 25, 2019 | 3.120 | 3.250 | 2.860 | 3.000 | 113,500 | -0.14(-4.46%) |
Oct 24, 2019 | 3.190 | 3.650 | 2.910 | 3.140 | 331,246 | -0.07(-2.18%) |
Oct 23, 2019 | 2.680 | 3.330 | 2.610 | 3.210 | 278,602 | +0.45(+16.30%) |
Oct 22, 2019 | 2.910 | 2.950 | 2.560 | 2.760 | 127,002 | -0.17(-5.80%) |
Oct 21, 2019 | 3.200 | 3.440 | 2.800 | 2.930 | 307,406 | -0.05(-1.68%) |
Oct 18, 2019 | 2.440 | 3.180 | 2.430 | 2.980 | 778,300 | +0.66(+28.45%) |
Oct 17, 2019 | 2.680 | 2.680 | 2.260 | 2.320 | 348,558 | -0.43(-15.64%) |
Oct 16, 2019 | 4.050 | 5.500 | 2.500 | 2.750 | 5,603,553 | +0.50(+22.22%) |
Oct 15, 2019 | 2.800 | 2.850 | 2.140 | 2.250 | 264,372 | -0.60(-21.05%) |
Oct 14, 2019 | 2.130 | 3.480 | 1.950 | 2.850 | 728,848 | +0.67(+30.73%) |
Oct 11, 2019 | 2.030 | 2.180 | 1.850 | 2.180 | 61,600 | +0.21(+10.66%) |
Oct 10, 2019 | 2.422 | 2.422 | 1.820 | 1.970 | 88,782 | -0.46(-18.93%) |
Oct 09, 2019 | 2.630 | 2.630 | 2.420 | 2.430 | 3,382 | -0.17(-6.54%) |
Oct 08, 2019 | 2.640 | 2.668 | 2.560 | 2.600 | 5,821 | -0.02(-0.76%) |
Oct 07, 2019 | 2.780 | 2.800 | 2.600 | 2.620 | 6,406 | -0.13(-4.73%) |
Oct 04, 2019 | 2.750 | 2.820 | 2.730 | 2.750 | 2,400 | +0.02(+0.73%) |
Oct 03, 2019 | 2.720 | 2.850 | 2.610 | 2.730 | 5,075 | -0.02(-0.73%) |
Oct 02, 2019 | 2.870 | 2.990 | 2.620 | 2.750 | 25,437 | +0.10(+3.77%) |
Oct 01, 2019 | 2.770 | 3.040 | 2.650 | 2.650 | 29,153 | -0.14(-5.02%) |
Sep 30, 2019 | 2.560 | 2.790 | 2.540 | 2.790 | 14,362 | +0.11(+4.10%) |
Sep 27, 2019 | 2.750 | 2.770 | 2.580 | 2.680 | 28,200 | -0.18(-6.37%) |
Sep 26, 2019 | 2.730 | 2.950 | 2.730 | 2.862 | 21,868 | +0.09(+3.34%) |
Sep 25, 2019 | 3.050 | 3.230 | 2.670 | 2.770 | 70,514 | -0.49(-15.03%) |
Sep 24, 2019 | 4.460 | 4.970 | 3.010 | 3.260 | 407,150 | -0.72(-18.12%) |
Sep 23, 2019 | 4.700 | 4.700 | 3.981 | 3.981 | 27,632 | -0.72(-15.29%) |
Sep 20, 2019 | 4.600 | 4.790 | 4.520 | 4.700 | 16,900 | +0.06(+1.29%) |
Sep 19, 2019 | 4.690 | 5.000 | 4.470 | 4.640 | 48,827 | -0.04(-0.85%) |
Sep 18, 2019 | 4.700 | 4.700 | 4.470 | 4.680 | 11,354 | +0.23(+5.17%) |
Sep 17, 2019 | 4.680 | 4.920 | 4.370 | 4.450 | 36,376 | -0.33(-6.90%) |
Sep 16, 2019 | 4.490 | 4.960 | 4.400 | 4.780 | 53,175 | +0.39(+8.88%) |
Sep 13, 2019 | 4.600 | 4.680 | 4.300 | 4.390 | 19,000 | -0.25(-5.39%) |
Sep 12, 2019 | 4.770 | 5.230 | 4.340 | 4.640 | 81,556 | -0.01(-0.22%) |
Sep 11, 2019 | 4.250 | 4.797 | 4.120 | 4.650 | 67,847 | +0.44(+10.45%) |
Sep 10, 2019 | 3.970 | 4.430 | 3.810 | 4.210 | 84,325 | +0.25(+6.31%) |
Sep 09, 2019 | 4.010 | 4.210 | 3.890 | 3.960 | 11,745 | +0.01(+0.25%) |
Sep 06, 2019 | 4.100 | 4.114 | 3.920 | 3.950 | 27,400 | -0.20(-4.82%) |
Sep 05, 2019 | 3.990 | 4.330 | 3.860 | 4.150 | 63,228 | +0.19(+4.80%) |
Sep 04, 2019 | 3.800 | 3.990 | 3.600 | 3.960 | 48,058 | +0.12(+3.13%) |
Sep 03, 2019 | 3.970 | 3.970 | 3.620 | 3.840 | 45,132 | -0.08(-2.03%) |
Aug 30, 2019 | 3.940 | 4.220 | 3.760 | 3.919 | 106,400 | +0.12(+3.28%) |
Aug 29, 2019 | 3.790 | 4.000 | 3.710 | 3.795 | 50,761 | -0.16(-4.16%) |
Aug 28, 2019 | 3.732 | 4.008 | 3.710 | 3.960 | 11,461 | -0.04(-1.00%) |
Aug 27, 2019 | 4.080 | 4.500 | 3.655 | 4.000 | 70,303 | -0.05(-1.23%) |
Aug 26, 2019 | 3.650 | 4.140 | 3.410 | 4.050 | 130,666 | +0.29(+7.71%) |
Aug 23, 2019 | 3.530 | 3.881 | 3.530 | 3.760 | 52,700 | +0.23(+6.52%) |
Aug 22, 2019 | 3.190 | 3.880 | 3.000 | 3.530 | 79,458 | +0.34(+10.66%) |
Aug 21, 2019 | 3.140 | 3.300 | 2.910 | 3.190 | 36,736 | +0.05(+1.59%) |
Aug 20, 2019 | 2.780 | 3.410 | 2.780 | 3.140 | 129,444 | +0.34(+12.14%) |
Aug 19, 2019 | 3.000 | 3.000 | 2.600 | 2.800 | 38,155 | -0.01(-0.28%) |
Aug 16, 2019 | 2.500 | 2.936 | 2.500 | 2.808 | 29,410 | +0.40(+16.51%) |
Aug 15, 2019 | 3.098 | 3.098 | 2.200 | 2.410 | 43,141 | -0.89(-26.97%) |
Aug 14, 2019 | 3.600 | 3.600 | 3.300 | 3.300 | 6,672 | +0.00(+0.12%) |
Aug 13, 2019 | 3.300 | 3.600 | 3.121 | 3.296 | 9,410 | -0.00(-0.12%) |
Aug 12, 2019 | 3.080 | 3.300 | 3.080 | 3.300 | 9,908 | +0.25(+8.20%) |
Aug 09, 2019 | 3.096 | 3.250 | 3.048 | 3.050 | 3,190 | -0.05(-1.49%) |
Aug 08, 2019 | 3.275 | 3.275 | 3.096 | 3.096 | 3,076 | -0.10(-3.25%) |
Aug 07, 2019 | 3.279 | 3.300 | 3.081 | 3.200 | 4,343 | -0.10(-3.03%) |
Aug 06, 2019 | 3.300 | 3.500 | 3.100 | 3.300 | 6,017 | +0.00(+0.03%) |
Aug 05, 2019 | 3.685 | 3.685 | 3.160 | 3.299 | 13,115 | -0.40(-10.81%) |
Aug 02, 2019 | 3.899 | 3.899 | 3.500 | 3.699 | 3,200 | -0.00(-0.03%) |
Aug 01, 2019 | 3.600 | 3.800 | 3.500 | 3.700 | 8,934 | +0.28(+8.06%) |
Jul 31, 2019 | 3.800 | 3.928 | 3.400 | 3.424 | 5,874 | -0.36(-9.42%) |
Jul 30, 2019 | 3.400 | 3.801 | 3.400 | 3.780 | 23,508 | +0.32(+9.25%) |
Jul 29, 2019 | 3.500 | 3.600 | 3.450 | 3.460 | 3,204 | -0.14(-3.78%) |
Jul 26, 2019 | 3.500 | 3.600 | 3.382 | 3.596 | 1,210 | +0.15(+4.23%) |
Jul 25, 2019 | 3.343 | 3.587 | 3.201 | 3.450 | 1,572 | +0.05(+1.41%) |
Jul 24, 2019 | 3.369 | 3.537 | 3.100 | 3.402 | 5,001 | +0.00(+0.03%) |
Jul 23, 2019 | 3.550 | 3.550 | 3.400 | 3.401 | 1,967 | -0.20(-5.53%) |
Jul 22, 2019 | 3.450 | 3.600 | 3.450 | 3.600 | 4,342 | +0.08(+2.13%) |
Jul 19, 2019 | 3.450 | 3.600 | 3.450 | 3.525 | 6,290 | +0.07(+2.17%) |
Jul 18, 2019 | 3.450 | 3.728 | 3.450 | 3.450 | 1,096 | -0.05(-1.46%) |
Jul 17, 2019 | 3.450 | 3.604 | 3.315 | 3.501 | 3,967 | +0.05(+1.48%) |
Jul 16, 2019 | 3.210 | 3.500 | 3.206 | 3.450 | 4,787 | +0.15(+4.58%) |
Jul 15, 2019 | 3.450 | 3.517 | 3.206 | 3.299 | 5,909 | -0.10(-2.97%) |
Jul 12, 2019 | 3.603 | 3.603 | 3.400 | 3.400 | 3,680 | -0.14(-3.98%) |
Jul 11, 2019 | 3.590 | 3.900 | 3.301 | 3.541 | 9,601 | +0.04(+1.17%) |
Jul 10, 2019 | 3.350 | 3.900 | 3.216 | 3.500 | 21,304 | -0.01(-0.23%) |
Jul 09, 2019 | 3.550 | 3.746 | 3.201 | 3.508 | 6,225 | +0.02(+0.66%) |
Jul 08, 2019 | 3.700 | 3.700 | 3.304 | 3.485 | 10,219 | -0.02(-0.43%) |
Jul 05, 2019 | 4.000 | 4.000 | 3.500 | 3.500 | 16,420 | -0.53(-13.04%) |
Jul 03, 2019 | 3.000 | 4.900 | 3.000 | 4.025 | 178,620 | +0.93(+29.84%) |
Jul 02, 2019 | 3.100 | 3.100 | 3.000 | 3.100 | 2,638 | +0.03(+0.94%) |
Jul 01, 2019 | 3.139 | 3.150 | 3.000 | 3.071 | 2,512 | -0.03(-0.94%) |
Jun 28, 2019 | 3.180 | 3.180 | 2.830 | 3.100 | 3,650 | -0.04(-1.27%) |
Jun 27, 2019 | 3.123 | 3.240 | 3.123 | 3.140 | 1,233 | -0.10(-3.12%) |
Jun 26, 2019 | 3.400 | 3.400 | 2.910 | 3.241 | 3,617 | -0.06(-1.73%) |
Jun 25, 2019 | 3.233 | 3.375 | 2.830 | 3.298 | 5,199 | +0.07(+2.04%) |
Jun 24, 2019 | 3.010 | 3.300 | 3.000 | 3.232 | 8,259 | +0.13(+4.26%) |
Jun 21, 2019 | 3.109 | 3.160 | 3.008 | 3.100 | 2,820 | +0.14(+4.73%) |
Jun 20, 2019 | 3.100 | 3.150 | 2.900 | 2.960 | 4,886 | -0.05(-1.76%) |
Jun 19, 2019 | 3.000 | 3.100 | 2.900 | 3.013 | 3,541 | +0.11(+3.90%) |
Jun 18, 2019 | 3.200 | 3.400 | 2.700 | 2.900 | 12,652 | -0.30(-9.38%) |
Jun 17, 2019 | 3.200 | 3.600 | 3.200 | 3.200 | 39,078 | -0.05(-1.54%) |
Jun 14, 2019 | 3.381 | 3.384 | 3.200 | 3.250 | 6,290 | +0.03(+0.93%) |
Jun 13, 2019 | 3.319 | 3.419 | 3.200 | 3.220 | 1,764 | -0.10(-2.98%) |
Jun 12, 2019 | 3.379 | 3.400 | 3.210 | 3.319 | 2,922 | +0.10(+3.11%) |
Jun 11, 2019 | 3.445 | 3.500 | 3.212 | 3.219 | 5,227 | -0.06(-1.89%) |
Jun 10, 2019 | 3.700 | 3.700 | 3.210 | 3.281 | 9,569 | -0.28(-7.84%) |
Jun 07, 2019 | 3.570 | 3.750 | 3.210 | 3.560 | 3,710 | +0.16(+4.71%) |
Jun 06, 2019 | 3.500 | 3.700 | 3.400 | 3.400 | 2,662 | -0.10(-2.86%) |
Jun 05, 2019 | 3.700 | 3.700 | 3.300 | 3.500 | 9,217 | -0.13(-3.58%) |
Jun 04, 2019 | 3.700 | 3.885 | 3.550 | 3.630 | 2,838 | +0.08(+2.25%) |
Jun 03, 2019 | 3.900 | 3.900 | 3.500 | 3.550 | 14,379 | -0.25(-6.63%) |
May 31, 2019 | 4.110 | 4.172 | 3.750 | 3.802 | 13,230 | -0.39(-9.30%) |
May 30, 2019 | 4.020 | 4.400 | 4.011 | 4.192 | 13,967 | +0.17(+4.30%) |
May 29, 2019 | 4.210 | 4.210 | 4.000 | 4.019 | 4,938 | -0.18(-4.31%) |
May 28, 2019 | 4.100 | 4.300 | 3.800 | 4.200 | 19,276 | +0.17(+4.22%) |
May 24, 2019 | 3.900 | 4.400 | 3.900 | 4.030 | 49,750 | +0.11(+2.91%) |
May 23, 2019 | 4.100 | 4.100 | 3.850 | 3.916 | 3,548 | -0.06(-1.53%) |
May 22, 2019 | 3.820 | 4.200 | 3.803 | 3.977 | 9,949 | +0.03(+0.71%) |
May 21, 2019 | 3.900 | 3.998 | 3.750 | 3.949 | 8,644 | +0.15(+3.89%) |
May 20, 2019 | 3.933 | 3.999 | 3.750 | 3.801 | 4,520 | +0.03(+0.82%) |
May 17, 2019 | 4.000 | 4.000 | 3.700 | 3.770 | 9,040 | -0.12(-2.99%) |
May 16, 2019 | 3.900 | 3.999 | 3.850 | 3.886 | 6,463 | +0.01(+0.15%) |
May 15, 2019 | 3.997 | 4.199 | 3.850 | 3.880 | 9,353 | -0.12(-2.95%) |
May 14, 2019 | 3.900 | 4.410 | 3.750 | 3.998 | 49,874 | +0.28(+7.47%) |
May 13, 2019 | 4.075 | 4.200 | 3.700 | 3.720 | 26,543 | -0.38(-9.22%) |
May 10, 2019 | 3.800 | 4.100 | 3.650 | 4.098 | 22,330 | +0.30(+7.87%) |
May 09, 2019 | 3.800 | 4.170 | 3.780 | 3.799 | 38,790 | -0.00(-0.05%) |
May 08, 2019 | 4.140 | 4.200 | 3.700 | 3.801 | 21,701 | -0.34(-8.28%) |
May 07, 2019 | 4.100 | 4.179 | 3.800 | 4.144 | 15,995 | +0.22(+5.55%) |
May 06, 2019 | 4.000 | 4.177 | 3.926 | 3.926 | 7,819 | +0.01(+0.36%) |
May 03, 2019 | 3.700 | 4.100 | 3.700 | 3.912 | 18,810 | +0.01(+0.31%) |
May 02, 2019 | 4.300 | 4.500 | 3.600 | 3.900 | 34,036 | -0.40(-9.30%) |