Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.790 | 10.00 | 9.330 | 9.990 | 827,600 | -0.20(-1.96%) |
Feb 27, 2020 | 10.28 | 10.44 | 9.373 | 10.19 | 1,035,659 | -0.16(-1.55%) |
Feb 26, 2020 | 10.36 | 10.75 | 10.28 | 10.35 | 920,042 | +0.13(+1.27%) |
Feb 25, 2020 | 10.46 | 10.75 | 9.960 | 10.22 | 1,537,533 | -0.42(-3.95%) |
Feb 24, 2020 | 9.150 | 10.75 | 9.010 | 10.64 | 2,450,788 | +1.24(+13.19%) |
Feb 21, 2020 | 8.500 | 9.640 | 8.400 | 9.400 | 5,801,900 | +2.28(+32.02%) |
Feb 20, 2020 | 7.110 | 7.330 | 7.010 | 7.120 | 258,387 | -0.02(-0.28%) |
Feb 19, 2020 | 7.010 | 7.180 | 6.900 | 7.140 | 332,775 | +0.19(+2.73%) |
Feb 18, 2020 | 7.080 | 7.290 | 6.900 | 6.950 | 263,241 | -0.19(-2.66%) |
Feb 14, 2020 | 7.160 | 7.170 | 6.850 | 7.140 | 371,600 | +0.04(+0.56%) |
Feb 13, 2020 | 6.920 | 7.150 | 6.850 | 7.100 | 276,569 | +0.08(+1.14%) |
Feb 12, 2020 | 7.510 | 7.646 | 6.900 | 7.020 | 357,384 | -0.52(-6.90%) |
Feb 11, 2020 | 7.710 | 7.850 | 7.540 | 7.540 | 208,638 | -0.17(-2.20%) |
Feb 10, 2020 | 6.970 | 7.800 | 6.910 | 7.710 | 792,800 | +0.62(+8.74%) |
Feb 07, 2020 | 7.070 | 7.170 | 6.670 | 7.090 | 499,600 | -0.02(-0.28%) |
Feb 06, 2020 | 7.010 | 7.200 | 6.980 | 7.110 | 589,784 | +0.10(+1.43%) |
Feb 05, 2020 | 6.920 | 7.260 | 6.620 | 7.010 | 2,508,101 | -0.09(-1.27%) |
Feb 04, 2020 | 7.050 | 7.321 | 7.040 | 7.100 | 222,753 | +0.03(+0.42%) |
Feb 03, 2020 | 6.990 | 7.470 | 6.960 | 7.070 | 671,959 | -0.21(-2.88%) |
Jan 31, 2020 | 7.170 | 7.439 | 6.940 | 7.280 | 228,900 | -0.01(-0.14%) |
Jan 30, 2020 | 7.280 | 7.490 | 7.135 | 7.290 | 269,845 | +0.25(+3.55%) |
Jan 29, 2020 | 6.660 | 7.510 | 6.560 | 7.040 | 564,260 | +0.49(+7.48%) |
Jan 28, 2020 | 6.420 | 6.710 | 6.350 | 6.550 | 292,231 | +0.13(+2.02%) |
Jan 27, 2020 | 6.670 | 6.742 | 6.315 | 6.420 | 282,161 | -0.47(-6.82%) |
Jan 24, 2020 | 7.490 | 7.590 | 6.750 | 6.890 | 922,400 | -1.21(-14.94%) |
Jan 23, 2020 | 7.810 | 8.100 | 7.440 | 8.100 | 1,368,119 | +0.13(+1.63%) |
Jan 22, 2020 | 8.330 | 8.400 | 7.910 | 7.970 | 614,955 | -0.28(-3.39%) |
Jan 21, 2020 | 7.560 | 8.390 | 7.500 | 8.250 | 800,139 | +0.62(+8.13%) |
Jan 17, 2020 | 7.600 | 8.490 | 7.460 | 7.630 | 821,700 | -0.04(-0.52%) |
Jan 16, 2020 | 7.130 | 7.750 | 7.080 | 7.670 | 636,807 | +0.60(+8.49%) |
Jan 15, 2020 | 7.050 | 7.300 | 7.050 | 7.070 | 423,309 | +0.00(+0.00%) |
Jan 14, 2020 | 6.990 | 7.300 | 6.950 | 7.070 | 423,329 | +0.10(+1.43%) |
Jan 13, 2020 | 6.980 | 7.100 | 6.660 | 6.970 | 2,013,420 | +0.07(+1.01%) |
Jan 10, 2020 | 7.000 | 7.180 | 6.850 | 6.900 | 601,800 | -0.10(-1.43%) |
Jan 09, 2020 | 6.840 | 7.200 | 6.720 | 7.000 | 476,036 | +0.20(+2.94%) |
Jan 08, 2020 | 6.710 | 7.010 | 6.710 | 6.800 | 235,237 | +0.05(+0.74%) |
Jan 07, 2020 | 6.820 | 7.150 | 6.610 | 6.750 | 1,410,723 | -0.16(-2.32%) |
Jan 06, 2020 | 7.010 | 7.012 | 6.635 | 6.910 | 326,433 | -0.25(-3.49%) |
Jan 03, 2020 | 7.300 | 7.370 | 7.150 | 7.160 | 273,900 | -0.25(-3.37%) |
Jan 02, 2020 | 7.760 | 7.800 | 7.260 | 7.410 | 238,297 | -0.14(-1.85%) |
Dec 31, 2019 | 7.350 | 8.000 | 7.240 | 7.550 | 516,000 | +0.31(+4.28%) |
Dec 30, 2019 | 7.280 | 7.400 | 7.010 | 7.240 | 393,087 | -0.04(-0.55%) |
Dec 27, 2019 | 7.310 | 7.330 | 6.920 | 7.280 | 383,700 | +0.03(+0.41%) |
Dec 26, 2019 | 7.150 | 7.310 | 7.010 | 7.250 | 349,052 | +0.27(+3.87%) |
Dec 24, 2019 | 6.600 | 7.180 | 6.410 | 6.980 | 436,400 | +0.38(+5.76%) |
Dec 23, 2019 | 6.030 | 6.680 | 6.000 | 6.600 | 684,093 | +0.59(+9.82%) |
Dec 20, 2019 | 6.250 | 6.260 | 5.800 | 6.010 | 2,831,700 | -0.28(-4.45%) |
Dec 19, 2019 | 6.380 | 6.380 | 6.190 | 6.290 | 439,661 | -0.03(-0.47%) |
Dec 18, 2019 | 6.640 | 6.640 | 6.220 | 6.320 | 617,382 | -0.32(-4.82%) |
Dec 17, 2019 | 6.750 | 7.000 | 6.550 | 6.640 | 2,040,340 | -0.11(-1.63%) |
Dec 16, 2019 | 6.750 | 6.890 | 5.950 | 6.750 | 1,626,865 | -0.45(-6.25%) |
Dec 13, 2019 | 7.220 | 7.470 | 7.090 | 7.200 | 458,500 | -0.06(-0.83%) |
Dec 12, 2019 | 7.620 | 7.660 | 6.850 | 7.260 | 885,076 | -0.36(-4.72%) |
Dec 11, 2019 | 7.840 | 8.000 | 7.490 | 7.620 | 1,068,119 | -0.08(-1.04%) |
Dec 10, 2019 | 7.410 | 7.930 | 7.050 | 7.700 | 1,148,661 | +0.36(+4.90%) |
Dec 09, 2019 | 6.300 | 7.340 | 6.270 | 7.340 | 1,090,504 | +1.04(+16.51%) |
Dec 06, 2019 | 5.980 | 6.430 | 5.910 | 6.300 | 625,800 | +0.54(+9.38%) |
Dec 05, 2019 | 5.920 | 6.030 | 5.700 | 5.760 | 267,486 | -0.16(-2.70%) |
Dec 04, 2019 | 5.820 | 6.060 | 5.800 | 5.920 | 280,033 | +0.02(+0.34%) |
Dec 03, 2019 | 5.960 | 6.400 | 5.500 | 5.900 | 643,149 | -0.24(-3.91%) |
Dec 02, 2019 | 5.950 | 6.310 | 5.950 | 6.140 | 354,650 | -0.21(-3.31%) |
Nov 29, 2019 | 6.160 | 6.400 | 6.150 | 6.350 | 137,100 | +0.14(+2.25%) |
Nov 27, 2019 | 6.300 | 6.350 | 6.040 | 6.210 | 428,900 | -0.13(-2.05%) |
Nov 26, 2019 | 6.170 | 6.470 | 6.130 | 6.340 | 570,607 | +0.28(+4.62%) |
Nov 25, 2019 | 6.040 | 6.300 | 5.746 | 6.060 | 867,059 | +0.14(+2.36%) |
Nov 22, 2019 | 5.890 | 6.200 | 5.700 | 5.920 | 953,700 | +0.13(+2.25%) |
Nov 21, 2019 | 5.420 | 6.000 | 5.340 | 5.790 | 569,373 | +0.29(+5.27%) |
Nov 20, 2019 | 5.110 | 5.650 | 4.982 | 5.500 | 859,858 | +0.69(+14.35%) |
Nov 19, 2019 | 5.050 | 5.180 | 4.810 | 4.810 | 284,270 | -0.24(-4.75%) |
Nov 18, 2019 | 5.100 | 5.120 | 4.910 | 5.050 | 510,031 | +0.06(+1.20%) |
Nov 15, 2019 | 5.130 | 5.130 | 4.860 | 4.990 | 350,500 | +0.03(+0.60%) |
Nov 14, 2019 | 4.770 | 5.005 | 4.750 | 4.960 | 188,443 | +0.19(+3.98%) |
Nov 13, 2019 | 4.780 | 4.976 | 4.700 | 4.770 | 550,864 | -0.23(-4.60%) |
Nov 12, 2019 | 4.950 | 5.190 | 4.880 | 5.000 | 359,742 | +0.10(+2.04%) |
Nov 11, 2019 | 4.790 | 5.098 | 4.710 | 4.900 | 238,995 | +0.05(+1.03%) |
Nov 08, 2019 | 5.350 | 5.470 | 4.850 | 4.850 | 630,700 | -0.56(-10.35%) |
Nov 07, 2019 | 5.530 | 5.640 | 5.279 | 5.410 | 199,819 | -0.01(-0.18%) |
Nov 06, 2019 | 5.590 | 5.750 | 5.230 | 5.420 | 271,041 | -0.11(-1.99%) |
Nov 05, 2019 | 5.100 | 5.740 | 5.100 | 5.530 | 886,446 | +0.46(+9.07%) |
Nov 04, 2019 | 4.920 | 5.200 | 4.800 | 5.070 | 377,049 | +0.12(+2.42%) |
Nov 01, 2019 | 4.500 | 5.170 | 4.340 | 4.950 | 392,900 | +0.46(+10.24%) |
Oct 31, 2019 | 4.690 | 4.710 | 4.290 | 4.490 | 309,631 | -0.12(-2.60%) |
Oct 30, 2019 | 4.680 | 4.899 | 4.520 | 4.610 | 218,376 | -0.10(-2.12%) |
Oct 29, 2019 | 4.350 | 5.050 | 4.350 | 4.710 | 782,913 | +0.36(+8.28%) |
Oct 28, 2019 | 4.120 | 4.440 | 4.092 | 4.350 | 495,682 | +0.21(+5.07%) |
Oct 25, 2019 | 4.110 | 4.250 | 4.010 | 4.140 | 299,200 | -0.01(-0.24%) |
Oct 24, 2019 | 4.050 | 4.210 | 3.730 | 4.150 | 343,019 | +0.15(+3.75%) |
Oct 23, 2019 | 3.650 | 4.300 | 3.590 | 4.000 | 708,570 | +0.38(+10.50%) |
Oct 22, 2019 | 3.460 | 3.720 | 3.460 | 3.620 | 262,290 | +0.17(+4.93%) |
Oct 21, 2019 | 3.600 | 3.650 | 3.410 | 3.450 | 273,665 | -0.14(-3.90%) |
Oct 18, 2019 | 3.550 | 3.690 | 3.410 | 3.590 | 177,000 | +0.04(+1.13%) |
Oct 17, 2019 | 3.450 | 3.620 | 3.420 | 3.550 | 232,844 | +0.10(+2.90%) |
Oct 16, 2019 | 3.410 | 3.520 | 3.380 | 3.450 | 213,243 | +0.04(+1.17%) |
Oct 15, 2019 | 3.300 | 3.468 | 3.265 | 3.410 | 198,547 | +0.07(+2.10%) |
Oct 14, 2019 | 3.420 | 3.430 | 3.270 | 3.340 | 154,936 | -0.09(-2.62%) |
Oct 11, 2019 | 3.380 | 3.490 | 3.360 | 3.430 | 164,900 | +0.08(+2.39%) |
Oct 10, 2019 | 3.370 | 3.490 | 3.250 | 3.350 | 343,139 | -0.04(-1.18%) |
Oct 09, 2019 | 3.540 | 3.550 | 3.300 | 3.390 | 294,578 | -0.15(-4.24%) |
Oct 08, 2019 | 3.660 | 3.694 | 3.350 | 3.540 | 227,604 | -0.10(-2.75%) |
Oct 07, 2019 | 3.870 | 3.940 | 3.530 | 3.640 | 293,180 | -0.25(-6.43%) |
Oct 04, 2019 | 3.850 | 4.060 | 3.830 | 3.890 | 611,600 | +0.07(+1.83%) |
Oct 03, 2019 | 4.110 | 4.110 | 3.750 | 3.820 | 327,063 | -0.33(-7.95%) |
Oct 02, 2019 | 4.350 | 4.350 | 4.010 | 4.150 | 293,640 | +0.10(+2.47%) |
Oct 01, 2019 | 4.150 | 4.340 | 4.050 | 4.050 | 380,898 | -0.11(-2.64%) |
Sep 30, 2019 | 4.150 | 4.290 | 4.010 | 4.160 | 224,608 | -0.09(-2.12%) |
Sep 27, 2019 | 3.920 | 4.390 | 3.910 | 4.250 | 358,500 | +0.28(+7.05%) |
Sep 26, 2019 | 4.300 | 4.440 | 3.930 | 3.970 | 730,226 | -0.37(-8.53%) |
Sep 25, 2019 | 4.310 | 4.420 | 4.250 | 4.340 | 332,110 | +0.00(+0.00%) |
Sep 24, 2019 | 4.460 | 4.470 | 4.180 | 4.340 | 982,947 | -0.13(-2.91%) |
Sep 23, 2019 | 4.350 | 5.370 | 4.130 | 4.470 | 11,472,127 | +1.10(+32.64%) |
Sep 20, 2019 | 3.310 | 3.450 | 3.290 | 3.370 | 269,100 | +0.06(+1.81%) |
Sep 19, 2019 | 3.270 | 3.470 | 3.250 | 3.310 | 443,219 | +0.00(+0.00%) |
Sep 18, 2019 | 3.000 | 3.310 | 2.850 | 3.310 | 625,443 | +0.47(+16.55%) |
Sep 17, 2019 | 2.560 | 2.970 | 2.510 | 2.840 | 441,605 | +0.38(+15.45%) |
Sep 16, 2019 | 2.150 | 2.530 | 2.150 | 2.460 | 199,157 | +0.30(+13.89%) |
Sep 13, 2019 | 2.160 | 2.180 | 2.100 | 2.160 | 121,500 | +0.02(+0.93%) |
Sep 12, 2019 | 2.200 | 2.260 | 2.120 | 2.140 | 191,279 | -0.06(-2.73%) |
Sep 11, 2019 | 2.240 | 2.310 | 2.180 | 2.200 | 148,558 | -0.02(-0.90%) |
Sep 10, 2019 | 2.200 | 2.300 | 2.200 | 2.220 | 179,399 | +0.02(+0.91%) |
Sep 09, 2019 | 2.350 | 2.400 | 2.160 | 2.200 | 230,622 | -0.14(-5.98%) |
Sep 06, 2019 | 2.310 | 2.380 | 2.200 | 2.340 | 84,900 | +0.02(+0.86%) |
Sep 05, 2019 | 2.339 | 2.385 | 2.240 | 2.320 | 176,949 | +0.07(+3.11%) |
Sep 04, 2019 | 2.430 | 2.460 | 2.171 | 2.250 | 513,834 | -0.14(-5.86%) |
Sep 03, 2019 | 2.500 | 2.610 | 2.360 | 2.390 | 145,988 | -0.11(-4.40%) |
Aug 30, 2019 | 2.700 | 2.860 | 2.392 | 2.500 | 263,400 | -0.20(-7.41%) |
Aug 29, 2019 | 2.670 | 2.800 | 2.588 | 2.700 | 161,960 | +0.03(+1.12%) |
Aug 28, 2019 | 2.600 | 2.850 | 2.600 | 2.670 | 299,279 | +0.13(+5.12%) |
Aug 27, 2019 | 2.340 | 2.710 | 2.000 | 2.540 | 405,613 | +0.22(+9.48%) |
Aug 26, 2019 | 2.330 | 2.400 | 2.290 | 2.320 | 148,183 | -0.01(-0.43%) |
Aug 23, 2019 | 2.150 | 2.390 | 2.120 | 2.330 | 347,000 | +0.16(+7.37%) |
Aug 22, 2019 | 2.090 | 2.220 | 2.090 | 2.170 | 117,728 | +0.08(+3.83%) |
Aug 21, 2019 | 2.030 | 2.259 | 2.030 | 2.090 | 241,155 | +0.01(+0.48%) |
Aug 20, 2019 | 2.040 | 2.150 | 1.960 | 2.080 | 187,882 | +0.05(+2.46%) |
Aug 19, 2019 | 2.020 | 2.290 | 1.960 | 2.030 | 223,562 | -0.04(-1.93%) |
Aug 16, 2019 | 1.880 | 2.180 | 1.880 | 2.070 | 140,000 | +0.09(+4.55%) |
Aug 15, 2019 | 1.940 | 2.030 | 1.830 | 1.980 | 59,009 | +0.06(+3.13%) |
Aug 14, 2019 | 2.010 | 2.080 | 1.880 | 1.920 | 120,239 | -0.13(-6.34%) |
Aug 13, 2019 | 1.960 | 2.080 | 1.820 | 2.050 | 169,079 | +0.10(+5.13%) |
Aug 12, 2019 | 2.080 | 2.080 | 1.950 | 1.950 | 199,300 | +0.00(+0.00%) |
Aug 09, 2019 | 2.200 | 2.200 | 1.950 | 1.950 | 226,900 | -0.25(-11.36%) |
Aug 08, 2019 | 2.090 | 2.240 | 2.010 | 2.200 | 159,945 | +0.02(+0.92%) |
Aug 07, 2019 | 2.030 | 2.220 | 1.990 | 2.180 | 89,022 | +0.15(+7.39%) |
Aug 06, 2019 | 2.130 | 2.220 | 1.960 | 2.030 | 243,764 | -0.08(-3.79%) |
Aug 05, 2019 | 2.180 | 2.180 | 2.080 | 2.110 | 164,854 | -0.08(-3.65%) |
Aug 02, 2019 | 2.240 | 2.290 | 2.070 | 2.190 | 217,900 | -0.05(-2.23%) |
Aug 01, 2019 | 2.410 | 2.460 | 2.169 | 2.240 | 284,936 | -0.07(-3.03%) |
Jul 31, 2019 | 2.420 | 2.470 | 2.290 | 2.310 | 178,191 | -0.12(-4.94%) |
Jul 30, 2019 | 2.480 | 2.500 | 2.340 | 2.430 | 179,422 | -0.04(-1.62%) |
Jul 29, 2019 | 2.430 | 2.560 | 2.360 | 2.470 | 162,981 | +0.06(+2.49%) |
Jul 26, 2019 | 2.250 | 2.600 | 2.250 | 2.410 | 240,100 | +0.09(+3.88%) |
Jul 25, 2019 | 2.260 | 2.360 | 2.050 | 2.320 | 188,259 | +0.04(+1.75%) |
Jul 24, 2019 | 2.210 | 2.300 | 2.180 | 2.280 | 106,848 | +0.06(+2.70%) |
Jul 23, 2019 | 2.230 | 2.330 | 2.101 | 2.220 | 84,517 | -0.02(-0.89%) |
Jul 22, 2019 | 2.310 | 2.380 | 2.110 | 2.240 | 128,295 | -0.07(-3.03%) |
Jul 19, 2019 | 2.230 | 2.360 | 2.230 | 2.310 | 59,400 | +0.05(+2.21%) |
Jul 18, 2019 | 2.270 | 2.330 | 2.230 | 2.260 | 97,294 | +0.00(+0.00%) |
Jul 17, 2019 | 2.330 | 2.330 | 2.250 | 2.260 | 116,093 | -0.07(-3.00%) |
Jul 16, 2019 | 2.190 | 2.380 | 2.160 | 2.330 | 207,098 | +0.14(+6.39%) |
Jul 15, 2019 | 2.240 | 2.450 | 2.180 | 2.190 | 158,403 | -0.04(-1.79%) |
Jul 12, 2019 | 2.250 | 2.380 | 2.170 | 2.230 | 201,900 | -0.02(-0.89%) |
Jul 11, 2019 | 2.370 | 2.420 | 2.090 | 2.250 | 224,668 | -0.14(-5.86%) |
Jul 10, 2019 | 2.430 | 2.570 | 2.310 | 2.390 | 281,770 | +0.00(+0.00%) |
Jul 09, 2019 | 2.250 | 2.490 | 2.220 | 2.390 | 171,304 | +0.14(+6.22%) |
Jul 08, 2019 | 2.200 | 2.390 | 2.170 | 2.250 | 147,211 | +0.03(+1.35%) |
Jul 05, 2019 | 2.090 | 2.280 | 2.020 | 2.220 | 183,700 | +0.10(+4.72%) |
Jul 03, 2019 | 2.400 | 2.459 | 2.070 | 2.120 | 545,800 | -0.26(-10.92%) |
Jul 02, 2019 | 2.640 | 2.690 | 2.294 | 2.380 | 500,588 | -0.25(-9.51%) |
Jul 01, 2019 | 2.900 | 2.900 | 2.610 | 2.630 | 283,777 | -0.26(-9.00%) |
Jun 28, 2019 | 2.820 | 2.920 | 2.683 | 2.890 | 188,600 | +0.08(+2.85%) |
Jun 27, 2019 | 2.800 | 3.040 | 2.730 | 2.810 | 240,224 | +0.04(+1.44%) |
Jun 26, 2019 | 2.760 | 2.800 | 2.570 | 2.770 | 175,953 | +0.03(+1.09%) |
Jun 25, 2019 | 2.750 | 2.800 | 2.621 | 2.740 | 207,472 | -0.02(-0.72%) |
Jun 24, 2019 | 2.790 | 2.840 | 2.720 | 2.760 | 183,616 | -0.01(-0.36%) |
Jun 21, 2019 | 2.810 | 2.830 | 2.660 | 2.770 | 403,700 | -0.02(-0.72%) |
Jun 20, 2019 | 3.050 | 3.050 | 2.770 | 2.790 | 334,308 | -0.20(-6.69%) |
Jun 19, 2019 | 2.840 | 3.030 | 2.600 | 2.990 | 535,180 | +0.10(+3.46%) |
Jun 18, 2019 | 2.760 | 2.980 | 2.690 | 2.890 | 453,231 | +0.16(+5.86%) |
Jun 17, 2019 | 3.060 | 3.200 | 2.711 | 2.730 | 741,851 | -0.46(-14.42%) |
Jun 14, 2019 | 2.860 | 3.583 | 2.739 | 3.190 | 1,415,800 | +0.54(+20.38%) |
Jun 13, 2019 | 3.030 | 3.068 | 2.650 | 2.650 | 412,326 | -0.39(-12.83%) |
Jun 12, 2019 | 2.590 | 3.090 | 2.490 | 3.040 | 701,339 | +0.26(+9.35%) |
Jun 11, 2019 | 2.750 | 3.050 | 2.440 | 2.780 | 1,142,779 | +0.09(+3.35%) |
Jun 10, 2019 | 2.300 | 2.740 | 2.200 | 2.690 | 743,284 | +0.39(+16.96%) |
Jun 07, 2019 | 1.950 | 2.320 | 1.950 | 2.300 | 1,050,700 | +0.38(+19.79%) |
Jun 06, 2019 | 1.590 | 1.950 | 1.550 | 1.920 | 394,212 | +0.32(+20.00%) |
Jun 05, 2019 | 1.600 | 1.630 | 1.540 | 1.600 | 158,530 | +0.03(+1.91%) |
Jun 04, 2019 | 1.570 | 1.630 | 1.538 | 1.570 | 143,004 | +0.02(+1.29%) |
Jun 03, 2019 | 1.660 | 1.700 | 1.529 | 1.550 | 181,231 | -0.15(-8.82%) |
May 31, 2019 | 1.740 | 1.750 | 1.620 | 1.700 | 139,800 | -0.05(-2.86%) |
May 30, 2019 | 1.710 | 1.750 | 1.620 | 1.750 | 167,831 | +0.04(+2.34%) |
May 29, 2019 | 1.770 | 1.780 | 1.580 | 1.710 | 423,893 | -0.08(-4.47%) |
May 28, 2019 | 1.570 | 1.790 | 1.550 | 1.790 | 1,087,395 | +0.24(+15.48%) |
May 24, 2019 | 1.501 | 1.570 | 1.472 | 1.550 | 128,100 | +0.02(+1.31%) |
May 23, 2019 | 1.490 | 1.550 | 1.380 | 1.530 | 213,955 | +0.04(+2.68%) |
May 22, 2019 | 1.490 | 1.700 | 1.400 | 1.490 | 839,656 | +0.02(+1.36%) |
May 21, 2019 | 1.350 | 1.500 | 1.350 | 1.470 | 437,508 | +0.13(+9.70%) |
May 20, 2019 | 1.300 | 1.390 | 1.300 | 1.340 | 264,140 | +0.02(+1.52%) |
May 17, 2019 | 1.260 | 1.390 | 1.260 | 1.320 | 191,900 | +0.06(+4.76%) |
May 16, 2019 | 1.330 | 1.340 | 1.260 | 1.260 | 336,842 | -0.06(-4.55%) |
May 15, 2019 | 1.300 | 1.330 | 1.240 | 1.320 | 88,914 | +0.01(+0.76%) |
May 14, 2019 | 1.260 | 1.420 | 1.180 | 1.310 | 273,563 | +0.05(+3.97%) |
May 13, 2019 | 1.200 | 1.260 | 1.130 | 1.260 | 259,823 | +0.05(+4.13%) |
May 10, 2019 | 1.170 | 1.210 | 1.090 | 1.210 | 332,800 | +0.05(+4.31%) |
May 09, 2019 | 1.200 | 1.220 | 1.160 | 1.160 | 64,897 | -0.04(-3.33%) |
May 08, 2019 | 1.200 | 1.310 | 1.110 | 1.200 | 229,768 | +0.00(+0.00%) |
May 07, 2019 | 1.270 | 1.280 | 1.150 | 1.200 | 134,458 | -0.07(-5.51%) |
May 06, 2019 | 1.140 | 1.270 | 1.140 | 1.270 | 299,053 | +0.12(+10.43%) |
May 03, 2019 | 1.210 | 1.390 | 1.130 | 1.150 | 620,800 | -0.07(-5.74%) |
May 02, 2019 | 1.320 | 1.350 | 1.211 | 1.220 | 132,713 | -0.09(-6.87%) |
May 01, 2019 | 1.340 | 1.350 | 1.190 | 1.310 | 201,123 | +0.06(+4.80%) |
Apr 30, 2019 | 1.140 | 1.290 | 1.082 | 1.250 | 298,693 | +0.13(+11.61%) |
Apr 29, 2019 | 1.120 | 1.160 | 1.030 | 1.120 | 468,178 | +0.03(+2.75%) |
Apr 26, 2019 | 1.090 | 1.110 | 1.050 | 1.090 | 262,600 | +0.00(+0.00%) |
Apr 25, 2019 | 1.150 | 1.167 | 1.050 | 1.090 | 275,203 | -0.05(-4.39%) |
Apr 24, 2019 | 1.110 | 1.170 | 1.110 | 1.140 | 64,891 | +0.03(+2.70%) |
Apr 23, 2019 | 1.190 | 1.190 | 1.060 | 1.110 | 213,833 | -0.09(-7.50%) |
Apr 22, 2019 | 1.150 | 1.230 | 1.097 | 1.200 | 207,970 | +0.05(+4.35%) |
Apr 18, 2019 | 1.180 | 1.190 | 1.115 | 1.150 | 126,800 | -0.02(-1.71%) |
Apr 17, 2019 | 1.270 | 1.284 | 1.105 | 1.170 | 321,264 | -0.07(-5.65%) |
Apr 16, 2019 | 1.250 | 1.280 | 1.220 | 1.240 | 90,355 | +0.03(+2.48%) |
Apr 15, 2019 | 1.320 | 1.320 | 1.150 | 1.210 | 148,954 | -0.08(-6.20%) |
Apr 12, 2019 | 1.370 | 1.370 | 1.280 | 1.290 | 92,500 | -0.04(-3.01%) |
Apr 11, 2019 | 1.430 | 1.430 | 1.290 | 1.330 | 154,530 | -0.10(-7.32%) |
Apr 10, 2019 | 1.420 | 1.480 | 1.420 | 1.435 | 117,638 | +0.03(+1.77%) |
Apr 09, 2019 | 1.360 | 1.430 | 1.223 | 1.410 | 477,345 | +0.05(+3.68%) |
Apr 08, 2019 | 1.250 | 1.400 | 1.250 | 1.360 | 175,824 | +0.12(+9.68%) |
Apr 05, 2019 | 1.300 | 1.390 | 1.170 | 1.240 | 371,100 | -0.08(-6.06%) |
Apr 04, 2019 | 1.380 | 1.410 | 1.307 | 1.320 | 179,851 | -0.06(-4.35%) |
Apr 03, 2019 | 1.380 | 1.430 | 1.350 | 1.380 | 135,065 | +0.00(+0.00%) |
Apr 02, 2019 | 1.390 | 1.430 | 1.330 | 1.380 | 193,629 | -0.04(-2.82%) |
Apr 01, 2019 | 1.440 | 1.470 | 1.380 | 1.420 | 78,726 | -0.02(-1.39%) |
Mar 29, 2019 | 1.470 | 1.520 | 1.350 | 1.440 | 246,600 | -0.03(-2.04%) |
Mar 28, 2019 | 1.550 | 1.550 | 1.440 | 1.470 | 113,258 | -0.04(-2.65%) |
Mar 27, 2019 | 1.480 | 1.540 | 1.420 | 1.510 | 193,654 | +0.02(+1.34%) |
Mar 26, 2019 | 1.460 | 1.590 | 1.457 | 1.490 | 165,846 | +0.05(+3.47%) |
Mar 25, 2019 | 1.500 | 1.525 | 1.430 | 1.440 | 72,505 | -0.04(-2.70%) |
Mar 22, 2019 | 1.570 | 1.590 | 1.470 | 1.480 | 192,100 | -0.09(-5.73%) |
Mar 21, 2019 | 1.630 | 1.700 | 1.560 | 1.570 | 113,159 | -0.04(-2.48%) |
Mar 20, 2019 | 1.660 | 1.660 | 1.570 | 1.610 | 86,095 | -0.04(-2.42%) |
Mar 19, 2019 | 1.700 | 1.700 | 1.560 | 1.650 | 105,690 | -0.05(-2.94%) |
Mar 18, 2019 | 1.680 | 1.771 | 1.680 | 1.700 | 134,301 | +0.03(+1.80%) |
Mar 15, 2019 | 2.100 | 2.100 | 1.617 | 1.670 | 473,100 | -0.33(-16.50%) |
Mar 14, 2019 | 1.980 | 2.060 | 1.930 | 2.000 | 374,447 | +0.02(+1.01%) |
Mar 13, 2019 | 2.080 | 2.080 | 1.960 | 1.980 | 106,753 | -0.02(-1.00%) |
Mar 12, 2019 | 2.070 | 2.140 | 1.970 | 2.000 | 127,345 | +0.03(+1.52%) |
Mar 11, 2019 | 2.050 | 2.050 | 1.930 | 1.970 | 38,558 | -0.02(-1.01%) |
Mar 08, 2019 | 2.000 | 2.030 | 1.920 | 1.990 | 69,300 | -0.04(-1.97%) |
Mar 07, 2019 | 1.850 | 2.030 | 1.800 | 2.030 | 378,502 | +0.18(+9.73%) |
Mar 06, 2019 | 1.980 | 1.980 | 1.830 | 1.850 | 99,047 | -0.14(-7.04%) |
Mar 05, 2019 | 2.010 | 2.040 | 1.940 | 1.990 | 46,469 | -0.03(-1.49%) |
Mar 04, 2019 | 2.180 | 2.180 | 1.970 | 2.020 | 124,323 | -0.03(-1.46%) |