Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.750 | 5.290 | 4.330 | 5.250 | 336,763 | +0.50(+10.53%) |
Apr 29, 2020 | 4.250 | 4.900 | 4.250 | 4.750 | 815,749 | +0.85(+21.79%) |
Apr 28, 2020 | 3.430 | 4.960 | 3.430 | 3.900 | 1,231,675 | +0.35(+9.86%) |
Apr 27, 2020 | 2.880 | 3.700 | 2.820 | 3.550 | 398,413 | +0.80(+29.09%) |
Apr 24, 2020 | 2.670 | 2.870 | 2.550 | 2.750 | 77,100 | +0.21(+8.27%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.450 | 2.540 | 8,482 | -0.06(-2.31%) |
Apr 22, 2020 | 2.500 | 2.605 | 2.340 | 2.600 | 27,510 | +0.22(+9.24%) |
Apr 21, 2020 | 2.410 | 2.490 | 2.300 | 2.380 | 26,053 | -0.11(-4.42%) |
Apr 20, 2020 | 2.370 | 2.500 | 2.370 | 2.490 | 38,410 | +0.02(+0.81%) |
Apr 17, 2020 | 2.560 | 2.580 | 2.450 | 2.470 | 53,300 | +0.03(+1.23%) |
Apr 16, 2020 | 2.360 | 2.520 | 2.350 | 2.440 | 9,041 | +0.05(+2.09%) |
Apr 15, 2020 | 2.370 | 2.390 | 2.250 | 2.390 | 19,929 | -0.01(-0.42%) |
Apr 14, 2020 | 2.500 | 2.500 | 2.230 | 2.400 | 35,681 | -0.10(-4.00%) |
Apr 13, 2020 | 2.440 | 2.750 | 2.260 | 2.500 | 55,187 | +0.12(+5.04%) |
Apr 09, 2020 | 2.320 | 2.380 | 2.211 | 2.380 | 38,200 | +0.07(+3.03%) |
Apr 08, 2020 | 2.500 | 2.570 | 2.300 | 2.310 | 53,789 | -0.06(-2.53%) |
Apr 07, 2020 | 2.000 | 2.500 | 2.000 | 2.370 | 85,568 | +0.35(+17.33%) |
Apr 06, 2020 | 1.950 | 2.260 | 1.890 | 2.020 | 21,074 | +0.12(+6.32%) |
Apr 03, 2020 | 2.000 | 2.100 | 1.850 | 1.900 | 23,700 | -0.08(-4.04%) |
Apr 02, 2020 | 1.760 | 2.220 | 1.710 | 1.980 | 139,472 | +0.28(+16.47%) |
Apr 01, 2020 | 1.660 | 1.940 | 1.660 | 1.700 | 66,510 | -0.07(-3.95%) |
Mar 31, 2020 | 1.710 | 1.820 | 1.700 | 1.770 | 10,434 | -0.04(-2.21%) |
Mar 30, 2020 | 1.600 | 1.810 | 1.550 | 1.810 | 23,811 | +0.24(+15.29%) |
Mar 27, 2020 | 1.600 | 1.600 | 1.520 | 1.570 | 10,800 | -0.07(-4.27%) |
Mar 26, 2020 | 1.400 | 1.800 | 1.400 | 1.640 | 38,671 | +0.24(+17.14%) |
Mar 25, 2020 | 1.440 | 1.490 | 1.340 | 1.400 | 18,397 | +0.01(+0.72%) |
Mar 24, 2020 | 1.400 | 1.420 | 1.350 | 1.390 | 25,072 | +0.10(+7.75%) |
Mar 23, 2020 | 1.480 | 1.480 | 1.250 | 1.290 | 37,253 | -0.20(-13.42%) |
Mar 20, 2020 | 1.510 | 1.550 | 1.460 | 1.490 | 9,300 | -0.01(-0.67%) |
Mar 19, 2020 | 1.370 | 1.500 | 1.370 | 1.500 | 5,065 | +0.13(+9.51%) |
Mar 18, 2020 | 1.460 | 1.470 | 1.350 | 1.370 | 19,234 | -0.14(-9.28%) |
Mar 17, 2020 | 1.530 | 1.611 | 1.440 | 1.510 | 8,540 | +0.04(+2.72%) |
Mar 16, 2020 | 1.500 | 1.500 | 1.310 | 1.470 | 18,112 | -0.13(-8.13%) |
Mar 13, 2020 | 1.540 | 1.650 | 1.540 | 1.600 | 22,900 | +0.04(+2.56%) |
Mar 12, 2020 | 1.790 | 1.790 | 1.509 | 1.560 | 58,405 | -0.48(-23.53%) |
Mar 11, 2020 | 1.840 | 2.180 | 1.760 | 2.040 | 74,583 | +0.20(+10.87%) |
Mar 10, 2020 | 1.850 | 1.860 | 1.810 | 1.840 | 31,123 | +0.05(+2.79%) |
Mar 09, 2020 | 1.700 | 1.860 | 1.690 | 1.790 | 56,227 | -0.21(-10.50%) |
Mar 06, 2020 | 2.080 | 2.140 | 2.000 | 2.000 | 19,800 | -0.05(-2.44%) |
Mar 05, 2020 | 2.050 | 2.130 | 2.020 | 2.050 | 19,664 | -0.10(-4.65%) |
Mar 04, 2020 | 2.200 | 2.320 | 2.150 | 2.150 | 28,472 | -0.10(-4.44%) |
Mar 03, 2020 | 2.220 | 2.280 | 2.160 | 2.250 | 43,433 | +0.08(+3.69%) |
Mar 02, 2020 | 2.180 | 2.350 | 2.160 | 2.170 | 28,593 | +0.01(+0.46%) |
Feb 28, 2020 | 2.050 | 2.200 | 2.000 | 2.160 | 11,700 | +0.06(+2.86%) |
Feb 27, 2020 | 2.250 | 2.250 | 2.000 | 2.100 | 42,637 | -0.15(-6.67%) |
Feb 26, 2020 | 2.300 | 2.340 | 2.200 | 2.250 | 15,932 | -0.14(-5.86%) |
Feb 25, 2020 | 2.410 | 2.490 | 2.280 | 2.390 | 2,849 | +0.05(+2.14%) |
Feb 24, 2020 | 2.290 | 2.350 | 2.200 | 2.340 | 18,190 | -0.01(-0.43%) |
Feb 21, 2020 | 2.500 | 2.530 | 2.300 | 2.350 | 12,700 | -0.14(-5.62%) |
Feb 20, 2020 | 2.320 | 2.490 | 2.290 | 2.490 | 18,645 | +0.09(+3.75%) |
Feb 19, 2020 | 2.260 | 2.490 | 2.200 | 2.400 | 37,977 | +0.09(+3.90%) |
Feb 18, 2020 | 2.420 | 2.500 | 2.250 | 2.310 | 28,184 | -0.11(-4.74%) |
Feb 14, 2020 | 2.500 | 2.630 | 2.400 | 2.425 | 31,900 | -0.15(-5.64%) |
Feb 13, 2020 | 2.680 | 2.700 | 2.510 | 2.570 | 24,534 | -0.05(-1.91%) |
Feb 12, 2020 | 2.660 | 2.680 | 2.620 | 2.620 | 12,931 | +0.05(+1.95%) |
Feb 11, 2020 | 2.570 | 2.650 | 2.570 | 2.570 | 14,773 | +0.00(+0.00%) |
Feb 10, 2020 | 2.570 | 2.580 | 2.500 | 2.570 | 5,890 | +0.01(+0.39%) |
Feb 07, 2020 | 2.480 | 2.569 | 2.430 | 2.560 | 6,800 | +0.04(+1.59%) |
Feb 06, 2020 | 2.434 | 2.520 | 2.434 | 2.520 | 7,508 | +0.07(+2.86%) |
Feb 05, 2020 | 2.400 | 2.460 | 2.326 | 2.450 | 6,044 | +0.09(+3.81%) |
Feb 04, 2020 | 2.469 | 2.469 | 2.312 | 2.360 | 5,669 | +0.04(+1.72%) |
Feb 03, 2020 | 2.260 | 2.369 | 2.260 | 2.320 | 12,693 | +0.02(+0.87%) |
Jan 31, 2020 | 2.270 | 2.550 | 2.250 | 2.300 | 34,000 | -0.07(-2.95%) |
Jan 30, 2020 | 2.260 | 2.550 | 2.260 | 2.370 | 19,742 | +0.10(+4.41%) |
Jan 29, 2020 | 2.380 | 2.380 | 2.261 | 2.270 | 35,873 | -0.17(-6.97%) |
Jan 28, 2020 | 2.560 | 2.560 | 2.320 | 2.440 | 37,095 | -0.16(-6.15%) |
Jan 27, 2020 | 2.670 | 2.690 | 2.460 | 2.600 | 30,296 | -0.14(-5.11%) |
Jan 24, 2020 | 2.660 | 2.900 | 2.660 | 2.740 | 31,000 | +0.08(+3.01%) |
Jan 23, 2020 | 2.800 | 2.820 | 2.400 | 2.660 | 67,078 | -0.17(-6.01%) |
Jan 22, 2020 | 2.900 | 2.950 | 2.797 | 2.830 | 28,655 | -0.07(-2.41%) |
Jan 21, 2020 | 2.920 | 3.150 | 2.900 | 2.900 | 66,626 | +0.09(+3.20%) |
Jan 17, 2020 | 2.810 | 2.900 | 2.700 | 2.810 | 35,900 | +0.13(+4.85%) |
Jan 16, 2020 | 2.880 | 2.950 | 2.600 | 2.680 | 72,238 | -0.09(-3.25%) |
Jan 15, 2020 | 2.400 | 2.788 | 2.400 | 2.770 | 133,976 | +0.37(+15.42%) |
Jan 14, 2020 | 2.400 | 2.400 | 2.280 | 2.400 | 44,661 | -0.09(-3.61%) |
Jan 13, 2020 | 2.150 | 2.880 | 2.150 | 2.490 | 228,794 | +0.32(+14.75%) |
Jan 10, 2020 | 2.200 | 2.200 | 2.150 | 2.170 | 20,600 | -0.01(-0.50%) |
Jan 09, 2020 | 2.110 | 2.200 | 2.110 | 2.181 | 32,854 | +0.11(+5.11%) |
Jan 08, 2020 | 2.100 | 2.100 | 2.030 | 2.075 | 8,772 | +0.01(+0.47%) |
Jan 07, 2020 | 2.070 | 2.070 | 2.050 | 2.065 | 5,193 | +0.02(+1.23%) |
Jan 06, 2020 | 2.050 | 2.070 | 1.964 | 2.040 | 13,186 | +0.00(+0.00%) |
Jan 03, 2020 | 2.040 | 2.060 | 1.880 | 2.040 | 22,500 | +0.01(+0.49%) |
Jan 02, 2020 | 2.000 | 2.030 | 1.976 | 2.030 | 10,279 | +0.09(+4.64%) |
Dec 31, 2019 | 1.900 | 1.980 | 1.896 | 1.940 | 11,400 | +0.05(+2.65%) |
Dec 30, 2019 | 1.900 | 1.942 | 1.880 | 1.890 | 22,575 | -0.01(-0.74%) |
Dec 27, 2019 | 1.860 | 1.904 | 1.830 | 1.904 | 18,200 | +0.03(+1.82%) |
Dec 26, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 6,306 | -0.05(-2.60%) |
Dec 24, 2019 | 1.940 | 1.940 | 1.890 | 1.920 | 8,100 | +0.06(+3.23%) |
Dec 23, 2019 | 1.850 | 1.930 | 1.812 | 1.860 | 18,458 | +0.01(+0.55%) |
Dec 20, 2019 | 1.940 | 1.940 | 1.800 | 1.850 | 28,800 | -0.05(-2.38%) |
Dec 19, 2019 | 1.892 | 1.900 | 1.880 | 1.895 | 5,634 | +0.02(+1.34%) |
Dec 18, 2019 | 1.750 | 1.870 | 1.750 | 1.870 | 41,038 | +0.16(+9.36%) |
Dec 17, 2019 | 1.740 | 1.800 | 1.710 | 1.710 | 32,617 | -0.04(-2.29%) |
Dec 16, 2019 | 1.680 | 1.750 | 1.640 | 1.750 | 44,247 | +0.15(+9.37%) |
Dec 13, 2019 | 1.650 | 1.840 | 1.600 | 1.600 | 50,500 | -0.08(-4.76%) |
Dec 12, 2019 | 1.620 | 1.730 | 1.595 | 1.680 | 11,985 | +0.11(+7.00%) |
Dec 11, 2019 | 1.500 | 1.639 | 1.430 | 1.570 | 32,971 | +0.14(+9.80%) |
Dec 10, 2019 | 1.370 | 1.440 | 1.358 | 1.430 | 4,436 | +0.08(+5.93%) |
Dec 09, 2019 | 1.300 | 1.420 | 1.250 | 1.350 | 39,710 | +0.04(+3.05%) |
Dec 06, 2019 | 1.340 | 1.340 | 1.270 | 1.310 | 33,400 | -0.03(-2.24%) |
Dec 05, 2019 | 1.300 | 1.488 | 1.300 | 1.340 | 50,991 | +0.05(+3.88%) |
Dec 04, 2019 | 1.300 | 1.380 | 1.290 | 1.290 | 10,594 | +0.00(+0.00%) |
Dec 03, 2019 | 1.270 | 1.320 | 1.090 | 1.290 | 38,360 | +0.01(+0.78%) |
Dec 02, 2019 | 1.300 | 1.310 | 1.214 | 1.280 | 11,917 | -0.02(-1.54%) |
Nov 29, 2019 | 1.300 | 1.310 | 1.283 | 1.300 | 9,000 | -0.02(-1.52%) |
Nov 27, 2019 | 1.300 | 1.340 | 1.265 | 1.320 | 32,700 | -0.06(-4.35%) |
Nov 26, 2019 | 1.380 | 1.400 | 1.380 | 1.380 | 16,629 | -0.05(-3.50%) |
Nov 25, 2019 | 1.390 | 1.500 | 1.350 | 1.430 | 53,484 | +0.04(+2.88%) |
Nov 22, 2019 | 1.250 | 1.400 | 1.250 | 1.390 | 17,100 | +0.11(+8.59%) |
Nov 21, 2019 | 1.320 | 1.400 | 1.280 | 1.280 | 21,322 | -0.09(-6.57%) |
Nov 20, 2019 | 1.350 | 1.390 | 1.350 | 1.370 | 12,314 | +0.02(+1.48%) |
Nov 19, 2019 | 1.400 | 1.450 | 1.200 | 1.350 | 52,046 | -0.04(-2.88%) |
Nov 18, 2019 | 1.480 | 1.480 | 1.302 | 1.390 | 42,315 | -0.08(-5.44%) |
Nov 15, 2019 | 1.500 | 1.500 | 1.460 | 1.470 | 21,000 | -0.01(-0.34%) |
Nov 14, 2019 | 1.490 | 1.500 | 1.460 | 1.475 | 17,683 | -0.01(-1.01%) |
Nov 13, 2019 | 1.500 | 1.500 | 1.450 | 1.490 | 39,888 | -0.03(-1.97%) |
Nov 12, 2019 | 1.590 | 1.602 | 1.510 | 1.520 | 25,619 | -0.08(-5.00%) |
Nov 11, 2019 | 1.520 | 1.700 | 1.520 | 1.600 | 15,052 | +0.00(+0.00%) |
Nov 08, 2019 | 1.740 | 1.850 | 1.560 | 1.600 | 36,100 | -0.25(-13.51%) |
Nov 07, 2019 | 1.690 | 1.860 | 1.640 | 1.850 | 51,650 | +0.15(+8.82%) |
Nov 06, 2019 | 2.260 | 2.260 | 1.490 | 1.700 | 172,362 | -0.59(-25.76%) |
Nov 05, 2019 | 2.330 | 2.340 | 2.290 | 2.290 | 1,279 | -0.06(-2.55%) |
Nov 04, 2019 | 2.410 | 2.410 | 2.310 | 2.350 | 6,028 | -0.02(-0.84%) |
Nov 01, 2019 | 2.310 | 2.370 | 2.290 | 2.370 | 9,700 | +0.14(+6.28%) |
Oct 31, 2019 | 2.240 | 2.410 | 2.230 | 2.230 | 1,717 | -0.06(-2.62%) |
Oct 30, 2019 | 2.240 | 2.357 | 2.240 | 2.290 | 1,347 | +0.03(+1.33%) |
Oct 29, 2019 | 2.320 | 2.320 | 2.250 | 2.260 | 3,327 | -0.14(-5.83%) |
Oct 28, 2019 | 2.350 | 2.400 | 2.290 | 2.400 | 6,350 | +0.11(+4.80%) |
Oct 25, 2019 | 2.290 | 2.443 | 2.270 | 2.290 | 33,500 | -0.10(-4.18%) |
Oct 24, 2019 | 2.300 | 2.420 | 2.300 | 2.390 | 4,721 | -0.01(-0.42%) |
Oct 23, 2019 | 2.429 | 2.430 | 2.365 | 2.400 | 19,812 | -0.03(-1.23%) |
Oct 22, 2019 | 2.382 | 2.450 | 2.355 | 2.430 | 10,176 | +0.13(+5.65%) |
Oct 21, 2019 | 2.400 | 2.400 | 2.300 | 2.300 | 2,272 | -0.08(-3.55%) |
Oct 18, 2019 | 2.420 | 2.450 | 2.385 | 2.385 | 3,900 | -0.07(-2.67%) |
Oct 17, 2019 | 2.260 | 2.450 | 2.260 | 2.450 | 3,539 | +0.18(+7.93%) |
Oct 16, 2019 | 2.200 | 2.423 | 2.200 | 2.270 | 6,687 | +0.04(+1.68%) |
Oct 15, 2019 | 2.200 | 2.232 | 2.200 | 2.232 | 1,160 | +0.04(+1.94%) |
Oct 14, 2019 | 2.410 | 2.410 | 2.190 | 2.190 | 677 | -0.25(-10.25%) |
Oct 11, 2019 | 2.450 | 2.450 | 2.390 | 2.440 | 8,600 | +0.05(+2.09%) |
Oct 10, 2019 | 2.390 | 2.440 | 2.390 | 2.390 | 5,547 | +0.19(+8.64%) |
Oct 09, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 1,323 | -0.05(-2.22%) |
Oct 08, 2019 | 2.180 | 2.280 | 2.180 | 2.250 | 4,488 | +0.01(+0.45%) |
Oct 07, 2019 | 2.180 | 2.262 | 2.170 | 2.240 | 8,218 | +0.04(+1.82%) |
Oct 04, 2019 | 2.361 | 2.386 | 2.150 | 2.200 | 11,800 | -0.05(-2.22%) |
Oct 03, 2019 | 2.350 | 2.350 | 2.240 | 2.250 | 3,591 | -0.14(-5.86%) |
Oct 02, 2019 | 2.500 | 2.500 | 2.300 | 2.390 | 1,601 | +0.00(+0.00%) |
Oct 01, 2019 | 2.280 | 2.405 | 2.100 | 2.390 | 19,549 | +0.00(+0.00%) |
Sep 30, 2019 | 2.350 | 2.390 | 2.350 | 2.390 | 2,166 | +0.04(+1.70%) |
Sep 27, 2019 | 2.450 | 2.450 | 2.334 | 2.350 | 4,500 | +0.07(+3.07%) |
Sep 26, 2019 | 2.280 | 2.340 | 2.280 | 2.280 | 4,580 | +0.10(+4.59%) |
Sep 25, 2019 | 2.400 | 2.400 | 2.180 | 2.180 | 2,105 | -0.24(-9.78%) |
Sep 24, 2019 | 2.380 | 2.450 | 2.351 | 2.416 | 1,991 | +0.04(+1.53%) |
Sep 23, 2019 | 2.350 | 2.380 | 2.260 | 2.380 | 9,175 | +0.10(+4.39%) |
Sep 20, 2019 | 2.390 | 2.390 | 2.280 | 2.280 | 1,200 | -0.10(-4.36%) |
Sep 19, 2019 | 2.570 | 2.570 | 2.330 | 2.384 | 4,563 | -0.07(-2.70%) |
Sep 18, 2019 | 2.490 | 2.500 | 2.450 | 2.450 | 5,332 | -0.04(-1.61%) |
Sep 17, 2019 | 2.480 | 2.490 | 2.470 | 2.490 | 2,389 | -0.04(-1.43%) |
Sep 16, 2019 | 2.600 | 2.600 | 2.450 | 2.526 | 1,600 | +0.08(+3.10%) |
Sep 13, 2019 | 2.450 | 2.580 | 2.400 | 2.450 | 2,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.250 | 2.600 | 2.200 | 2.450 | 13,715 | +0.04(+1.66%) |
Sep 11, 2019 | 2.537 | 2.545 | 2.410 | 2.410 | 2,886 | -0.03(-1.23%) |
Sep 10, 2019 | 2.533 | 2.533 | 2.440 | 2.440 | 362 | -0.16(-6.32%) |
Sep 09, 2019 | 2.470 | 2.604 | 2.360 | 2.604 | 3,463 | +0.05(+2.14%) |
Sep 06, 2019 | 2.320 | 2.610 | 2.300 | 2.550 | 9,200 | +0.22(+9.35%) |
Sep 05, 2019 | 2.500 | 2.640 | 2.332 | 2.332 | 1,151 | -0.12(-4.82%) |
Sep 04, 2019 | 2.738 | 2.738 | 2.450 | 2.450 | 629 | -0.08(-3.22%) |
Sep 03, 2019 | 2.529 | 2.700 | 2.254 | 2.532 | 6,997 | +0.01(+0.36%) |
Aug 30, 2019 | 2.700 | 2.700 | 2.523 | 2.523 | 700 | -0.08(-2.98%) |
Aug 29, 2019 | 2.550 | 2.740 | 2.550 | 2.600 | 7,536 | +0.05(+1.96%) |
Aug 28, 2019 | 2.322 | 2.550 | 2.322 | 2.550 | 1,138 | -0.01(-0.39%) |
Aug 27, 2019 | 2.650 | 2.650 | 2.520 | 2.560 | 4,782 | -0.09(-3.40%) |
Aug 26, 2019 | 2.650 | 2.650 | 2.560 | 2.650 | 6,954 | +0.03(+1.15%) |
Aug 23, 2019 | 2.504 | 2.620 | 2.504 | 2.620 | 12,300 | +0.07(+2.75%) |
Aug 22, 2019 | 2.540 | 2.550 | 2.510 | 2.550 | 6,400 | -0.04(-1.54%) |
Aug 21, 2019 | 2.500 | 2.610 | 2.500 | 2.590 | 4,849 | -0.03(-1.15%) |
Aug 20, 2019 | 2.700 | 2.700 | 2.520 | 2.620 | 9,005 | -0.10(-3.68%) |
Aug 19, 2019 | 2.720 | 2.870 | 2.700 | 2.720 | 9,299 | +0.06(+2.26%) |
Aug 16, 2019 | 2.740 | 2.742 | 2.578 | 2.660 | 10,200 | +0.02(+0.76%) |
Aug 15, 2019 | 2.600 | 2.640 | 2.550 | 2.640 | 5,845 | +0.00(+0.00%) |
Aug 14, 2019 | 2.750 | 2.750 | 2.470 | 2.640 | 22,778 | -0.34(-11.41%) |
Aug 13, 2019 | 2.920 | 2.980 | 2.810 | 2.980 | 19,509 | +0.06(+2.05%) |
Aug 12, 2019 | 2.700 | 2.932 | 2.700 | 2.920 | 18,311 | +0.17(+6.18%) |
Aug 09, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 12,000 | -0.10(-3.51%) |
Aug 08, 2019 | 2.919 | 2.920 | 2.803 | 2.850 | 5,498 | +0.04(+1.42%) |
Aug 07, 2019 | 2.850 | 2.850 | 2.744 | 2.810 | 3,945 | -0.04(-1.40%) |
Aug 06, 2019 | 2.610 | 2.860 | 2.590 | 2.850 | 17,331 | +0.24(+9.07%) |
Aug 05, 2019 | 2.700 | 2.703 | 2.613 | 2.613 | 7,223 | -0.14(-5.15%) |
Aug 02, 2019 | 2.750 | 2.760 | 2.750 | 2.755 | 2,200 | +0.04(+1.66%) |
Aug 01, 2019 | 2.870 | 2.910 | 2.710 | 2.710 | 11,050 | -0.19(-6.55%) |
Jul 31, 2019 | 2.910 | 2.940 | 2.800 | 2.900 | 13,914 | +0.01(+0.34%) |
Jul 30, 2019 | 2.980 | 2.980 | 2.880 | 2.890 | 23,359 | -0.03(-1.19%) |
Jul 29, 2019 | 2.850 | 2.980 | 2.800 | 2.925 | 31,828 | +0.12(+4.45%) |
Jul 26, 2019 | 2.870 | 2.980 | 2.800 | 2.800 | 64,700 | -0.00(-0.14%) |
Jul 25, 2019 | 2.801 | 2.890 | 2.801 | 2.804 | 5,573 | -0.06(-2.13%) |
Jul 24, 2019 | 2.730 | 2.890 | 2.730 | 2.865 | 1,089 | +0.16(+6.11%) |
Jul 23, 2019 | 2.860 | 2.890 | 2.620 | 2.700 | 5,294 | -0.19(-6.63%) |
Jul 22, 2019 | 2.890 | 2.892 | 2.800 | 2.892 | 4,788 | -0.01(-0.29%) |
Jul 19, 2019 | 2.940 | 2.940 | 2.834 | 2.900 | 3,200 | -0.02(-0.54%) |
Jul 18, 2019 | 2.950 | 2.950 | 2.916 | 2.916 | 333 | +0.02(+0.54%) |
Jul 17, 2019 | 2.950 | 2.950 | 2.867 | 2.900 | 4,934 | +0.03(+1.05%) |
Jul 16, 2019 | 3.000 | 3.000 | 2.710 | 2.870 | 7,027 | -0.02(-0.65%) |
Jul 15, 2019 | 2.700 | 2.980 | 2.700 | 2.889 | 2,811 | -0.07(-2.24%) |
Jul 12, 2019 | 2.942 | 2.980 | 2.940 | 2.955 | 4,500 | +0.05(+1.89%) |
Jul 11, 2019 | 2.970 | 2.980 | 2.900 | 2.900 | 3,150 | +0.07(+2.46%) |
Jul 10, 2019 | 2.960 | 2.970 | 2.780 | 2.830 | 13,621 | -0.14(-4.67%) |
Jul 09, 2019 | 2.980 | 2.980 | 2.680 | 2.969 | 11,262 | -0.02(-0.69%) |
Jul 08, 2019 | 2.900 | 3.000 | 2.800 | 2.990 | 51,494 | +0.20(+7.00%) |
Jul 05, 2019 | 2.680 | 2.810 | 2.680 | 2.795 | 13,700 | +0.08(+3.12%) |
Jul 03, 2019 | 2.600 | 2.740 | 2.600 | 2.710 | 20,200 | +0.11(+4.23%) |
Jul 02, 2019 | 2.600 | 2.650 | 2.560 | 2.600 | 17,370 | +0.07(+2.77%) |
Jul 01, 2019 | 2.192 | 2.595 | 2.192 | 2.530 | 46,458 | +0.38(+17.67%) |
Jun 28, 2019 | 2.250 | 2.410 | 2.150 | 2.150 | 84,400 | -0.11(-4.87%) |
Jun 27, 2019 | 2.460 | 2.520 | 2.220 | 2.260 | 57,234 | -0.18(-7.38%) |
Jun 26, 2019 | 2.620 | 2.700 | 2.440 | 2.440 | 72,838 | -0.20(-7.58%) |
Jun 25, 2019 | 2.730 | 2.920 | 2.620 | 2.640 | 29,101 | -0.32(-10.69%) |
Jun 24, 2019 | 2.673 | 2.956 | 2.673 | 2.956 | 325 | -0.03(-1.14%) |
Jun 21, 2019 | 2.667 | 3.010 | 2.667 | 2.990 | 1,900 | +0.00(+0.00%) |
Jun 20, 2019 | 2.822 | 2.990 | 2.822 | 2.990 | 1,843 | +0.00(+0.15%) |
Jun 19, 2019 | 2.990 | 3.010 | 2.880 | 2.986 | 2,290 | +0.13(+4.39%) |
Jun 18, 2019 | 2.960 | 3.000 | 2.800 | 2.860 | 3,071 | -0.09(-3.05%) |
Jun 17, 2019 | 2.960 | 2.960 | 2.730 | 2.950 | 11,172 | -0.01(-0.34%) |
Jun 14, 2019 | 2.945 | 2.960 | 2.945 | 2.960 | 6,300 | +0.13(+4.59%) |
Jun 13, 2019 | 2.860 | 2.950 | 2.742 | 2.830 | 5,762 | -0.13(-4.39%) |
Jun 12, 2019 | 2.800 | 2.960 | 2.800 | 2.960 | 5,355 | +0.02(+0.68%) |
Jun 11, 2019 | 2.852 | 2.950 | 2.852 | 2.940 | 2,466 | +0.05(+1.73%) |
Jun 10, 2019 | 2.837 | 2.970 | 2.837 | 2.890 | 9,957 | +0.05(+1.76%) |
Jun 07, 2019 | 2.720 | 2.840 | 2.700 | 2.840 | 3,700 | +0.08(+2.90%) |
Jun 06, 2019 | 2.740 | 2.760 | 2.690 | 2.760 | 850 | +0.01(+0.36%) |
Jun 05, 2019 | 2.830 | 2.830 | 2.600 | 2.750 | 14,460 | +0.10(+3.77%) |
Jun 04, 2019 | 2.920 | 2.970 | 2.650 | 2.650 | 19,474 | -0.13(-4.69%) |
Jun 03, 2019 | 2.720 | 2.860 | 2.697 | 2.780 | 3,065 | +0.12(+4.61%) |
May 31, 2019 | 2.970 | 2.970 | 2.450 | 2.658 | 23,100 | -0.32(-10.81%) |
May 30, 2019 | 2.980 | 2.980 | 2.750 | 2.980 | 10,518 | +0.02(+0.68%) |
May 29, 2019 | 2.830 | 2.990 | 2.825 | 2.960 | 9,703 | +0.11(+3.86%) |
May 28, 2019 | 3.230 | 3.245 | 2.750 | 2.850 | 55,858 | -0.44(-13.37%) |
May 24, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 100 | +0.17(+5.45%) |
May 23, 2019 | 3.160 | 3.300 | 3.120 | 3.120 | 24,835 | +0.00(+0.00%) |
May 22, 2019 | 3.240 | 3.255 | 3.120 | 3.120 | 4,152 | -0.12(-3.66%) |
May 21, 2019 | 3.229 | 3.270 | 3.146 | 3.239 | 4,548 | -0.02(-0.66%) |
May 20, 2019 | 3.240 | 3.300 | 3.240 | 3.260 | 1,307 | +0.10(+3.19%) |
May 17, 2019 | 3.185 | 3.241 | 3.159 | 3.159 | 2,100 | -0.13(-3.98%) |
May 16, 2019 | 3.180 | 3.290 | 3.150 | 3.290 | 15,229 | -0.01(-0.30%) |
May 15, 2019 | 3.223 | 3.300 | 3.223 | 3.300 | 1,739 | +0.03(+0.92%) |
May 14, 2019 | 3.206 | 3.340 | 3.206 | 3.270 | 2,698 | -0.00(-0.03%) |
May 13, 2019 | 3.400 | 3.430 | 2.740 | 3.271 | 17,784 | -0.16(-4.66%) |
May 10, 2019 | 3.500 | 3.500 | 3.400 | 3.431 | 12,400 | -0.02(-0.55%) |
May 09, 2019 | 3.605 | 3.605 | 3.400 | 3.450 | 7,905 | -0.08(-2.27%) |
May 08, 2019 | 3.420 | 3.800 | 3.420 | 3.530 | 37,663 | +0.11(+3.22%) |
May 07, 2019 | 3.450 | 3.460 | 3.300 | 3.420 | 4,625 | -0.07(-1.94%) |
May 06, 2019 | 3.380 | 3.550 | 3.310 | 3.487 | 12,789 | -0.00(-0.07%) |
May 03, 2019 | 3.550 | 3.550 | 3.420 | 3.490 | 4,000 | +0.00(+0.00%) |
May 02, 2019 | 3.460 | 3.520 | 3.450 | 3.490 | 3,595 | -0.06(-1.69%) |