Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.750 | 1.800 | 1.650 | 1.800 | 61,898 | +0.02(+1.12%) |
Apr 29, 2020 | 1.750 | 1.780 | 1.720 | 1.780 | 45,534 | +0.08(+4.71%) |
Apr 28, 2020 | 1.680 | 1.790 | 1.660 | 1.700 | 26,883 | -0.01(-0.58%) |
Apr 27, 2020 | 1.702 | 1.770 | 1.660 | 1.710 | 17,454 | -0.04(-2.29%) |
Apr 24, 2020 | 1.810 | 1.810 | 1.740 | 1.750 | 16,900 | +0.01(+0.58%) |
Apr 23, 2020 | 1.750 | 1.841 | 1.670 | 1.740 | 23,271 | -0.01(-0.67%) |
Apr 22, 2020 | 1.700 | 1.780 | 1.700 | 1.752 | 3,275 | -0.02(-1.03%) |
Apr 21, 2020 | 1.750 | 1.775 | 1.673 | 1.770 | 14,526 | -0.02(-1.12%) |
Apr 20, 2020 | 1.730 | 2.000 | 1.710 | 1.790 | 97,978 | -0.07(-3.66%) |
Apr 17, 2020 | 1.730 | 1.923 | 1.700 | 1.858 | 80,400 | -0.05(-2.66%) |
Apr 16, 2020 | 1.980 | 2.200 | 1.710 | 1.909 | 213,680 | +0.02(+0.99%) |
Apr 15, 2020 | 1.750 | 2.290 | 1.630 | 1.890 | 126,647 | +0.22(+13.18%) |
Apr 14, 2020 | 1.620 | 1.740 | 1.610 | 1.670 | 146,966 | +0.12(+7.74%) |
Apr 13, 2020 | 1.520 | 1.675 | 1.500 | 1.550 | 231,732 | +0.07(+4.73%) |
Apr 09, 2020 | 1.510 | 1.510 | 1.450 | 1.480 | 9,300 | +0.04(+2.78%) |
Apr 08, 2020 | 1.490 | 1.500 | 1.410 | 1.440 | 12,018 | +0.00(+0.00%) |
Apr 07, 2020 | 1.540 | 1.540 | 1.390 | 1.440 | 184,609 | +0.03(+2.13%) |
Apr 06, 2020 | 1.390 | 1.485 | 1.369 | 1.410 | 49,096 | +0.03(+2.17%) |
Apr 03, 2020 | 1.500 | 1.500 | 1.340 | 1.380 | 45,400 | -0.07(-4.83%) |
Apr 02, 2020 | 1.510 | 1.510 | 1.420 | 1.450 | 49,643 | +0.00(+0.07%) |
Apr 01, 2020 | 1.500 | 1.510 | 1.400 | 1.449 | 41,626 | -0.09(-5.85%) |
Mar 31, 2020 | 1.580 | 1.670 | 1.530 | 1.539 | 73,884 | -0.03(-1.97%) |
Mar 30, 2020 | 1.670 | 1.710 | 1.560 | 1.570 | 15,788 | +0.00(+0.00%) |
Mar 27, 2020 | 1.560 | 1.710 | 1.560 | 1.570 | 11,200 | -0.13(-7.59%) |
Mar 26, 2020 | 1.500 | 1.770 | 1.500 | 1.699 | 103,000 | +0.17(+11.05%) |
Mar 25, 2020 | 1.550 | 1.620 | 1.450 | 1.530 | 52,919 | +0.02(+1.32%) |
Mar 24, 2020 | 1.460 | 1.749 | 1.460 | 1.510 | 76,058 | +0.03(+2.03%) |
Mar 23, 2020 | 1.500 | 1.608 | 1.465 | 1.480 | 15,705 | -0.02(-1.33%) |
Mar 20, 2020 | 1.550 | 1.900 | 1.500 | 1.500 | 62,200 | +0.04(+2.74%) |
Mar 19, 2020 | 1.600 | 1.790 | 1.460 | 1.460 | 71,979 | -0.14(-8.75%) |
Mar 18, 2020 | 1.510 | 1.791 | 1.510 | 1.600 | 16,879 | -0.27(-14.44%) |
Mar 17, 2020 | 1.710 | 2.000 | 1.680 | 1.870 | 16,906 | +0.18(+10.65%) |
Mar 16, 2020 | 1.930 | 1.950 | 1.650 | 1.690 | 45,249 | -0.40(-19.14%) |
Mar 13, 2020 | 1.980 | 2.190 | 1.980 | 2.090 | 18,700 | +0.08(+3.98%) |
Mar 12, 2020 | 1.850 | 2.130 | 1.850 | 2.010 | 36,451 | -0.22(-9.87%) |
Mar 11, 2020 | 2.210 | 2.235 | 2.160 | 2.230 | 23,158 | -0.12(-5.11%) |
Mar 10, 2020 | 2.400 | 2.400 | 2.160 | 2.350 | 4,558 | +0.15(+6.82%) |
Mar 09, 2020 | 2.310 | 2.310 | 2.150 | 2.200 | 17,013 | -0.20(-8.33%) |
Mar 06, 2020 | 2.380 | 2.460 | 2.340 | 2.400 | 21,600 | -0.05(-2.04%) |
Mar 05, 2020 | 2.440 | 2.480 | 2.410 | 2.450 | 17,227 | -0.03(-1.21%) |
Mar 04, 2020 | 2.450 | 2.500 | 2.450 | 2.480 | 17,976 | +0.02(+0.81%) |
Mar 03, 2020 | 2.430 | 2.560 | 2.430 | 2.460 | 57,883 | +0.01(+0.41%) |
Mar 02, 2020 | 2.400 | 2.460 | 2.390 | 2.450 | 22,389 | +0.03(+1.24%) |
Feb 28, 2020 | 2.450 | 2.450 | 2.350 | 2.420 | 46,900 | +0.01(+0.41%) |
Feb 27, 2020 | 2.500 | 2.500 | 2.410 | 2.410 | 26,289 | -0.13(-5.11%) |
Feb 26, 2020 | 2.520 | 2.590 | 2.520 | 2.540 | 27,236 | -0.02(-0.82%) |
Feb 25, 2020 | 2.700 | 2.720 | 2.561 | 2.561 | 33,961 | -0.14(-5.32%) |
Feb 24, 2020 | 2.600 | 2.740 | 2.600 | 2.705 | 88,353 | +0.04(+1.31%) |
Feb 21, 2020 | 2.650 | 2.700 | 2.640 | 2.670 | 6,900 | +0.07(+2.69%) |
Feb 20, 2020 | 2.540 | 2.654 | 2.540 | 2.600 | 46,858 | +0.02(+0.78%) |
Feb 19, 2020 | 2.570 | 2.600 | 2.530 | 2.580 | 5,289 | +0.00(+0.00%) |
Feb 18, 2020 | 2.630 | 2.630 | 2.555 | 2.580 | 13,331 | -0.05(-1.90%) |
Feb 14, 2020 | 2.720 | 2.720 | 2.607 | 2.630 | 13,000 | -0.08(-2.95%) |
Feb 13, 2020 | 2.580 | 2.710 | 2.450 | 2.710 | 71,343 | +0.16(+6.27%) |
Feb 12, 2020 | 2.430 | 2.550 | 2.430 | 2.550 | 47,694 | +0.09(+3.66%) |
Feb 11, 2020 | 2.560 | 2.560 | 2.430 | 2.460 | 63,990 | -0.02(-0.81%) |
Feb 10, 2020 | 2.590 | 2.590 | 2.470 | 2.480 | 18,119 | -0.12(-4.62%) |
Feb 07, 2020 | 2.690 | 2.690 | 2.600 | 2.600 | 10,400 | -0.05(-1.89%) |
Feb 06, 2020 | 2.800 | 2.850 | 2.650 | 2.650 | 77,706 | -0.20(-7.02%) |
Feb 05, 2020 | 2.980 | 3.000 | 2.600 | 2.850 | 163,091 | +0.00(+0.00%) |
Feb 04, 2020 | 2.510 | 2.850 | 2.470 | 2.850 | 192,344 | +0.40(+16.33%) |
Feb 03, 2020 | 2.200 | 2.530 | 2.190 | 2.450 | 163,809 | +0.25(+11.36%) |
Jan 31, 2020 | 2.190 | 2.200 | 2.190 | 2.200 | 7,900 | +0.01(+0.46%) |
Jan 30, 2020 | 2.190 | 2.210 | 2.190 | 2.190 | 38,117 | -0.01(-0.45%) |
Jan 29, 2020 | 2.200 | 2.207 | 2.190 | 2.200 | 24,165 | +0.00(+0.00%) |
Jan 28, 2020 | 2.260 | 2.300 | 2.200 | 2.200 | 60,474 | -0.06(-2.65%) |
Jan 27, 2020 | 2.290 | 2.290 | 2.250 | 2.260 | 6,772 | -0.06(-2.59%) |
Jan 24, 2020 | 2.301 | 2.320 | 2.301 | 2.320 | 1,100 | -0.01(-0.43%) |
Jan 23, 2020 | 2.350 | 2.350 | 2.300 | 2.330 | 18,994 | -0.05(-2.31%) |
Jan 22, 2020 | 2.470 | 2.470 | 2.370 | 2.385 | 26,109 | -0.07(-2.65%) |
Jan 21, 2020 | 2.500 | 2.580 | 2.350 | 2.450 | 103,504 | -0.04(-1.61%) |
Jan 17, 2020 | 2.480 | 2.500 | 2.480 | 2.490 | 15,400 | +0.00(+0.00%) |
Jan 16, 2020 | 2.500 | 2.500 | 2.490 | 2.490 | 9,114 | -0.01(-0.40%) |
Jan 15, 2020 | 2.440 | 2.500 | 2.440 | 2.500 | 45,572 | +0.03(+1.21%) |
Jan 14, 2020 | 2.490 | 2.500 | 2.470 | 2.470 | 94,169 | -0.01(-0.40%) |
Jan 13, 2020 | 2.500 | 2.500 | 2.480 | 2.480 | 20,753 | -0.03(-1.20%) |
Jan 10, 2020 | 2.490 | 2.570 | 2.490 | 2.510 | 74,600 | +0.02(+0.80%) |
Jan 09, 2020 | 2.550 | 2.550 | 2.473 | 2.490 | 2,026 | -0.03(-1.19%) |
Jan 08, 2020 | 2.480 | 2.570 | 2.470 | 2.520 | 2,196 | +0.03(+1.20%) |
Jan 07, 2020 | 2.490 | 2.560 | 2.453 | 2.490 | 46,916 | +0.00(+0.00%) |
Jan 06, 2020 | 2.500 | 2.540 | 2.410 | 2.490 | 221,924 | -0.04(-1.58%) |
Jan 03, 2020 | 2.450 | 2.570 | 2.450 | 2.530 | 1,700 | +0.02(+0.80%) |
Jan 02, 2020 | 2.479 | 2.555 | 2.460 | 2.510 | 61,087 | +0.04(+1.62%) |
Dec 31, 2019 | 2.500 | 2.520 | 2.470 | 2.470 | 28,700 | -0.03(-1.20%) |
Dec 30, 2019 | 2.500 | 2.540 | 2.480 | 2.500 | 50,203 | +0.00(+0.20%) |
Dec 27, 2019 | 2.560 | 2.650 | 2.460 | 2.495 | 42,500 | -0.06(-2.54%) |
Dec 26, 2019 | 2.390 | 2.640 | 2.390 | 2.560 | 90,002 | +0.18(+7.56%) |
Dec 24, 2019 | 2.350 | 2.400 | 2.350 | 2.380 | 9,600 | +0.03(+1.28%) |
Dec 23, 2019 | 2.340 | 2.370 | 2.300 | 2.350 | 1,371,383 | +0.01(+0.43%) |
Dec 20, 2019 | 2.330 | 2.400 | 2.300 | 2.340 | 2,265,400 | -0.02(-0.85%) |
Dec 19, 2019 | 2.320 | 2.360 | 2.270 | 2.360 | 106,336 | +0.04(+1.72%) |
Dec 18, 2019 | 2.210 | 2.320 | 2.110 | 2.320 | 182,607 | +0.11(+4.98%) |
Dec 17, 2019 | 2.170 | 2.210 | 2.150 | 2.210 | 39,730 | +0.01(+0.45%) |
Dec 16, 2019 | 2.180 | 2.200 | 2.170 | 2.200 | 21,606 | +0.03(+1.38%) |
Dec 13, 2019 | 2.120 | 2.220 | 2.110 | 2.170 | 112,900 | +0.03(+1.40%) |
Dec 12, 2019 | 2.200 | 2.200 | 2.130 | 2.140 | 129,235 | +0.00(+0.00%) |
Dec 11, 2019 | 2.180 | 2.180 | 2.130 | 2.140 | 20,323 | -0.06(-2.73%) |
Dec 10, 2019 | 2.200 | 2.200 | 2.130 | 2.200 | 35,517 | -0.02(-0.90%) |
Dec 09, 2019 | 2.150 | 2.220 | 2.126 | 2.220 | 110,079 | +0.04(+1.83%) |
Dec 06, 2019 | 2.138 | 2.220 | 2.138 | 2.180 | 67,000 | +0.03(+1.40%) |
Dec 05, 2019 | 2.130 | 2.200 | 2.090 | 2.150 | 86,221 | +0.00(+0.00%) |
Dec 04, 2019 | 2.160 | 2.160 | 2.140 | 2.150 | 7,195 | +0.01(+0.47%) |
Dec 03, 2019 | 2.110 | 2.140 | 2.080 | 2.140 | 20,865 | +0.03(+1.42%) |
Dec 02, 2019 | 2.150 | 2.200 | 2.110 | 2.110 | 42,561 | -0.01(-0.47%) |
Nov 29, 2019 | 2.070 | 2.150 | 2.000 | 2.120 | 82,500 | +0.26(+13.98%) |
Nov 27, 2019 | 1.860 | 1.870 | 1.855 | 1.860 | 33,700 | -0.04(-2.11%) |
Nov 26, 2019 | 1.870 | 1.910 | 1.840 | 1.900 | 37,213 | +0.02(+1.06%) |
Nov 25, 2019 | 1.900 | 1.900 | 1.820 | 1.880 | 18,254 | -0.02(-1.05%) |
Nov 22, 2019 | 1.900 | 1.901 | 1.840 | 1.900 | 89,300 | -0.02(-1.04%) |
Nov 21, 2019 | 1.950 | 1.950 | 1.900 | 1.920 | 38,238 | -0.06(-3.03%) |
Nov 20, 2019 | 1.920 | 1.980 | 1.910 | 1.980 | 44,827 | +0.05(+2.59%) |
Nov 19, 2019 | 1.880 | 1.960 | 1.850 | 1.930 | 70,111 | -0.05(-2.53%) |
Nov 18, 2019 | 2.090 | 2.090 | 1.929 | 1.980 | 18,363 | -0.07(-3.41%) |
Nov 15, 2019 | 2.050 | 2.090 | 2.010 | 2.050 | 46,200 | -0.04(-1.91%) |
Nov 14, 2019 | 2.090 | 2.090 | 1.970 | 2.090 | 17,273 | +0.04(+1.95%) |
Nov 13, 2019 | 2.000 | 2.060 | 2.000 | 2.050 | 3,020 | +0.00(+0.00%) |
Nov 12, 2019 | 2.000 | 2.130 | 1.960 | 2.050 | 102,603 | +0.08(+4.06%) |
Nov 11, 2019 | 2.120 | 2.140 | 1.970 | 1.970 | 24,939 | -0.18(-8.37%) |
Nov 08, 2019 | 2.150 | 2.190 | 2.150 | 2.150 | 41,200 | +0.00(+0.00%) |
Nov 07, 2019 | 2.250 | 2.250 | 2.120 | 2.150 | 42,522 | -0.11(-4.87%) |
Nov 06, 2019 | 2.300 | 2.300 | 2.191 | 2.260 | 23,187 | -0.05(-2.16%) |
Nov 05, 2019 | 2.410 | 2.410 | 2.300 | 2.310 | 5,851 | -0.09(-3.75%) |
Nov 04, 2019 | 2.470 | 2.470 | 2.350 | 2.400 | 28,605 | -0.07(-2.83%) |
Nov 01, 2019 | 2.460 | 2.480 | 2.460 | 2.470 | 5,800 | +0.01(+0.41%) |
Oct 31, 2019 | 2.500 | 2.540 | 2.400 | 2.460 | 115,405 | -0.06(-2.38%) |
Oct 30, 2019 | 2.540 | 2.540 | 2.350 | 2.520 | 93,580 | -0.02(-0.79%) |
Oct 29, 2019 | 2.450 | 2.540 | 2.325 | 2.540 | 92,399 | +0.05(+2.01%) |
Oct 28, 2019 | 2.360 | 2.500 | 2.350 | 2.490 | 33,274 | +0.09(+3.75%) |
Oct 25, 2019 | 2.380 | 2.450 | 2.360 | 2.400 | 271,600 | -0.02(-0.83%) |
Oct 24, 2019 | 2.520 | 2.540 | 2.370 | 2.420 | 51,291 | -0.08(-3.20%) |
Oct 23, 2019 | 2.440 | 2.500 | 2.360 | 2.500 | 25,639 | +0.04(+1.63%) |
Oct 22, 2019 | 2.370 | 2.490 | 2.345 | 2.460 | 25,140 | +0.11(+4.68%) |
Oct 21, 2019 | 2.320 | 2.350 | 2.300 | 2.350 | 10,176 | +0.04(+1.73%) |
Oct 18, 2019 | 2.360 | 2.360 | 2.310 | 2.310 | 3,200 | +0.02(+0.87%) |
Oct 17, 2019 | 2.300 | 2.390 | 2.280 | 2.290 | 45,592 | -0.01(-0.43%) |
Oct 16, 2019 | 2.370 | 2.370 | 2.300 | 2.300 | 23,751 | -0.04(-1.71%) |
Oct 15, 2019 | 2.350 | 2.350 | 2.273 | 2.340 | 55,978 | +0.04(+1.74%) |
Oct 14, 2019 | 2.340 | 2.410 | 2.300 | 2.300 | 14,823 | -0.06(-2.54%) |
Oct 11, 2019 | 2.350 | 2.480 | 2.332 | 2.360 | 182,000 | +0.04(+1.72%) |
Oct 10, 2019 | 2.350 | 2.350 | 2.315 | 2.320 | 37,892 | -0.02(-0.85%) |
Oct 09, 2019 | 2.420 | 2.420 | 2.340 | 2.340 | 22,252 | -0.05(-2.09%) |
Oct 08, 2019 | 2.351 | 2.390 | 2.351 | 2.390 | 828 | -0.01(-0.42%) |
Oct 07, 2019 | 2.280 | 2.500 | 2.280 | 2.400 | 18,995 | +0.13(+5.73%) |
Oct 04, 2019 | 2.300 | 2.370 | 2.230 | 2.270 | 20,800 | +0.02(+0.89%) |
Oct 03, 2019 | 2.210 | 2.280 | 2.210 | 2.250 | 29,365 | +0.05(+2.27%) |
Oct 02, 2019 | 2.230 | 2.358 | 2.170 | 2.200 | 38,419 | -0.05(-2.22%) |
Oct 01, 2019 | 2.350 | 2.370 | 2.250 | 2.250 | 38,418 | -0.15(-6.25%) |
Sep 30, 2019 | 2.487 | 2.489 | 2.370 | 2.400 | 50,751 | +0.00(+0.00%) |
Sep 27, 2019 | 2.410 | 2.410 | 2.390 | 2.400 | 5,000 | -0.02(-0.83%) |
Sep 26, 2019 | 2.490 | 2.490 | 2.420 | 2.420 | 8,469 | +0.02(+0.83%) |
Sep 25, 2019 | 2.430 | 2.440 | 2.380 | 2.400 | 11,307 | -0.06(-2.44%) |
Sep 24, 2019 | 2.450 | 2.460 | 2.420 | 2.460 | 3,835 | -0.01(-0.40%) |
Sep 23, 2019 | 2.470 | 2.480 | 2.413 | 2.470 | 14,591 | -0.03(-1.20%) |
Sep 20, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 11,200 | +0.00(+0.00%) |
Sep 19, 2019 | 2.490 | 2.500 | 2.490 | 2.500 | 15,897 | +0.05(+2.04%) |
Sep 18, 2019 | 2.470 | 2.490 | 2.450 | 2.450 | 33,945 | -0.04(-1.61%) |
Sep 17, 2019 | 2.460 | 2.500 | 2.440 | 2.490 | 8,801 | -0.01(-0.40%) |
Sep 16, 2019 | 2.490 | 2.570 | 2.490 | 2.500 | 27,530 | +0.00(+0.00%) |
Sep 13, 2019 | 2.540 | 2.590 | 2.500 | 2.500 | 37,000 | -0.02(-0.99%) |
Sep 12, 2019 | 2.570 | 2.630 | 2.521 | 2.525 | 41,424 | -0.06(-2.51%) |
Sep 11, 2019 | 2.570 | 2.600 | 2.532 | 2.590 | 23,193 | +0.06(+2.37%) |
Sep 10, 2019 | 2.530 | 2.600 | 2.530 | 2.530 | 15,513 | -0.02(-0.78%) |
Sep 09, 2019 | 2.510 | 2.580 | 2.510 | 2.550 | 14,446 | +0.00(+0.00%) |
Sep 06, 2019 | 2.460 | 2.569 | 2.460 | 2.550 | 37,000 | +0.05(+2.00%) |
Sep 05, 2019 | 2.430 | 2.550 | 2.430 | 2.500 | 23,914 | +0.03(+1.21%) |
Sep 04, 2019 | 2.520 | 2.580 | 2.460 | 2.470 | 30,168 | -0.04(-1.59%) |
Sep 03, 2019 | 2.560 | 2.570 | 2.410 | 2.510 | 34,433 | -0.08(-3.09%) |
Aug 30, 2019 | 2.540 | 2.590 | 2.520 | 2.590 | 29,800 | +0.13(+5.50%) |
Aug 29, 2019 | 2.410 | 2.545 | 2.410 | 2.455 | 3,314 | +0.02(+0.61%) |
Aug 28, 2019 | 2.520 | 2.530 | 2.410 | 2.440 | 20,485 | -0.05(-2.01%) |
Aug 27, 2019 | 2.540 | 2.540 | 2.460 | 2.490 | 7,400 | +0.00(+0.00%) |
Aug 26, 2019 | 2.500 | 2.544 | 2.422 | 2.490 | 19,445 | +0.08(+3.32%) |
Aug 23, 2019 | 2.580 | 2.630 | 2.410 | 2.410 | 9,000 | -0.16(-6.23%) |
Aug 22, 2019 | 2.590 | 2.700 | 2.560 | 2.570 | 133,658 | -0.04(-1.53%) |
Aug 21, 2019 | 2.640 | 2.650 | 2.600 | 2.610 | 79,263 | -0.01(-0.38%) |
Aug 20, 2019 | 2.650 | 2.680 | 2.590 | 2.620 | 15,900 | +0.01(+0.38%) |
Aug 19, 2019 | 2.640 | 2.650 | 2.600 | 2.610 | 18,158 | -0.04(-1.51%) |
Aug 16, 2019 | 2.560 | 2.700 | 2.560 | 2.650 | 36,300 | +0.06(+2.32%) |
Aug 15, 2019 | 2.400 | 2.590 | 2.400 | 2.590 | 16,055 | +0.21(+8.82%) |
Aug 14, 2019 | 2.600 | 2.640 | 2.300 | 2.380 | 144,776 | -0.23(-8.81%) |
Aug 13, 2019 | 2.660 | 2.670 | 2.600 | 2.610 | 8,725 | -0.03(-1.14%) |
Aug 12, 2019 | 2.670 | 2.670 | 2.630 | 2.640 | 11,238 | -0.01(-0.38%) |
Aug 09, 2019 | 2.740 | 2.740 | 2.650 | 2.650 | 11,800 | -0.08(-2.93%) |
Aug 08, 2019 | 2.720 | 2.760 | 2.700 | 2.730 | 31,951 | -0.07(-2.50%) |
Aug 07, 2019 | 2.770 | 2.800 | 2.730 | 2.800 | 54,223 | +0.00(+0.00%) |
Aug 06, 2019 | 2.850 | 2.850 | 2.800 | 2.800 | 14,362 | -0.07(-2.44%) |
Aug 05, 2019 | 2.870 | 2.880 | 2.740 | 2.870 | 37,548 | +0.01(+0.35%) |
Aug 02, 2019 | 2.950 | 2.950 | 2.800 | 2.860 | 24,700 | -0.06(-2.05%) |
Aug 01, 2019 | 2.950 | 2.980 | 2.850 | 2.920 | 27,385 | -0.01(-0.34%) |
Jul 31, 2019 | 2.960 | 3.050 | 2.870 | 2.930 | 24,254 | +0.00(+0.00%) |
Jul 30, 2019 | 2.900 | 2.960 | 2.900 | 2.930 | 24,897 | -0.03(-1.01%) |
Jul 29, 2019 | 2.940 | 2.970 | 2.920 | 2.960 | 8,139 | +0.02(+0.68%) |
Jul 26, 2019 | 2.900 | 2.940 | 2.860 | 2.940 | 4,700 | +0.05(+1.73%) |
Jul 25, 2019 | 2.990 | 3.030 | 2.850 | 2.890 | 80,784 | -0.11(-3.67%) |
Jul 24, 2019 | 2.890 | 3.030 | 2.890 | 3.000 | 25,078 | +0.09(+3.09%) |
Jul 23, 2019 | 2.850 | 2.960 | 2.850 | 2.910 | 8,432 | +0.05(+1.75%) |
Jul 22, 2019 | 2.910 | 3.020 | 2.860 | 2.860 | 14,783 | -0.06(-2.05%) |
Jul 19, 2019 | 2.970 | 3.000 | 2.920 | 2.920 | 126,600 | -0.07(-2.34%) |
Jul 18, 2019 | 2.940 | 2.990 | 2.900 | 2.990 | 6,829 | +0.04(+1.36%) |
Jul 17, 2019 | 2.940 | 2.950 | 2.910 | 2.950 | 8,700 | +0.04(+1.37%) |
Jul 16, 2019 | 2.994 | 2.994 | 2.900 | 2.910 | 15,398 | -0.09(-3.00%) |
Jul 15, 2019 | 3.010 | 3.050 | 2.970 | 3.000 | 8,161 | -0.07(-2.28%) |
Jul 12, 2019 | 3.100 | 3.100 | 2.970 | 3.070 | 10,000 | +0.01(+0.33%) |
Jul 11, 2019 | 3.120 | 3.130 | 3.050 | 3.060 | 40,737 | +0.01(+0.33%) |
Jul 10, 2019 | 3.080 | 3.100 | 3.020 | 3.050 | 39,868 | +0.00(+0.00%) |
Jul 09, 2019 | 3.120 | 3.150 | 2.950 | 3.050 | 77,422 | -0.04(-1.29%) |
Jul 08, 2019 | 3.180 | 3.180 | 2.990 | 3.090 | 51,044 | -0.08(-2.52%) |
Jul 05, 2019 | 3.080 | 3.190 | 2.690 | 3.170 | 213,200 | +0.07(+2.26%) |
Jul 03, 2019 | 3.000 | 3.100 | 3.000 | 3.100 | 15,600 | +0.07(+2.31%) |
Jul 02, 2019 | 2.980 | 3.030 | 2.920 | 3.030 | 25,389 | +0.08(+2.71%) |
Jul 01, 2019 | 3.140 | 3.140 | 2.900 | 2.950 | 85,801 | -0.20(-6.35%) |
Jun 28, 2019 | 3.220 | 3.220 | 3.050 | 3.150 | 152,100 | -0.10(-3.08%) |
Jun 27, 2019 | 3.260 | 3.300 | 3.150 | 3.250 | 44,285 | -0.03(-0.91%) |
Jun 26, 2019 | 3.250 | 3.300 | 3.060 | 3.280 | 41,603 | +0.02(+0.61%) |
Jun 25, 2019 | 3.130 | 3.260 | 3.100 | 3.260 | 45,826 | +0.06(+1.87%) |
Jun 24, 2019 | 3.240 | 3.260 | 3.150 | 3.200 | 149,472 | -0.05(-1.54%) |
Jun 21, 2019 | 3.280 | 3.300 | 3.130 | 3.250 | 20,600 | -0.03(-0.91%) |
Jun 20, 2019 | 3.236 | 3.320 | 3.236 | 3.280 | 4,884 | +0.03(+0.92%) |
Jun 19, 2019 | 3.340 | 3.340 | 3.210 | 3.250 | 20,448 | -0.09(-2.69%) |
Jun 18, 2019 | 3.370 | 3.380 | 3.170 | 3.340 | 62,655 | +0.01(+0.30%) |
Jun 17, 2019 | 3.370 | 3.400 | 3.320 | 3.330 | 70,693 | -0.02(-0.60%) |
Jun 14, 2019 | 3.380 | 3.380 | 3.260 | 3.350 | 17,800 | -0.05(-1.47%) |
Jun 13, 2019 | 3.390 | 3.400 | 2.960 | 3.400 | 351,501 | +0.01(+0.29%) |
Jun 12, 2019 | 3.370 | 3.390 | 3.290 | 3.390 | 53,238 | +0.00(+0.00%) |
Jun 11, 2019 | 3.390 | 3.390 | 3.300 | 3.390 | 11,875 | +0.00(+0.00%) |
Jun 10, 2019 | 3.340 | 3.390 | 3.317 | 3.390 | 13,160 | +0.06(+1.80%) |
Jun 07, 2019 | 3.310 | 3.350 | 3.280 | 3.330 | 87,400 | +0.02(+0.60%) |
Jun 06, 2019 | 3.370 | 3.400 | 3.286 | 3.310 | 56,316 | -0.04(-1.19%) |
Jun 05, 2019 | 3.330 | 3.350 | 3.200 | 3.350 | 20,385 | +0.05(+1.52%) |
Jun 04, 2019 | 3.220 | 3.320 | 3.160 | 3.300 | 206,408 | +0.10(+3.12%) |
Jun 03, 2019 | 3.260 | 3.260 | 3.070 | 3.200 | 55,249 | -0.06(-1.84%) |
May 31, 2019 | 3.030 | 3.380 | 2.980 | 3.260 | 61,700 | +0.21(+6.89%) |
May 30, 2019 | 2.970 | 3.050 | 2.820 | 3.050 | 186,975 | +0.06(+2.01%) |
May 29, 2019 | 3.040 | 3.040 | 2.890 | 2.990 | 33,740 | -0.06(-1.97%) |
May 28, 2019 | 3.120 | 3.120 | 2.924 | 3.050 | 3,391,926 | -0.05(-1.61%) |
May 24, 2019 | 2.990 | 3.100 | 2.870 | 3.100 | 22,500 | +0.05(+1.64%) |
May 23, 2019 | 3.060 | 3.090 | 2.970 | 3.050 | 17,088 | -0.01(-0.33%) |
May 22, 2019 | 3.130 | 3.130 | 3.010 | 3.060 | 7,662 | -0.07(-2.24%) |
May 21, 2019 | 3.240 | 3.240 | 3.060 | 3.130 | 40,702 | -0.12(-3.69%) |
May 20, 2019 | 3.130 | 3.260 | 3.000 | 3.250 | 25,001 | +0.10(+3.17%) |
May 17, 2019 | 3.220 | 3.290 | 3.000 | 3.150 | 166,100 | -0.13(-3.96%) |
May 16, 2019 | 3.280 | 3.290 | 3.150 | 3.280 | 161,366 | -0.02(-0.61%) |
May 15, 2019 | 3.320 | 3.460 | 3.210 | 3.300 | 91,554 | -0.12(-3.51%) |
May 14, 2019 | 3.360 | 3.420 | 3.200 | 3.420 | 166,156 | +0.06(+1.79%) |
May 13, 2019 | 3.420 | 3.490 | 3.325 | 3.360 | 83,463 | -0.16(-4.55%) |
May 10, 2019 | 3.600 | 3.605 | 3.470 | 3.520 | 36,600 | -0.03(-0.85%) |
May 09, 2019 | 3.520 | 3.640 | 3.430 | 3.550 | 60,029 | +0.01(+0.28%) |
May 08, 2019 | 3.670 | 3.700 | 3.530 | 3.540 | 51,555 | -0.09(-2.48%) |
May 07, 2019 | 3.580 | 3.700 | 3.530 | 3.630 | 48,653 | +0.03(+0.83%) |
May 06, 2019 | 3.630 | 3.710 | 3.540 | 3.600 | 41,016 | -0.02(-0.55%) |
May 03, 2019 | 3.560 | 3.900 | 3.560 | 3.620 | 140,100 | +0.01(+0.28%) |
May 02, 2019 | 3.580 | 3.620 | 3.460 | 3.610 | 51,367 | +0.09(+2.56%) |