Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 14, 2020 | 19.93 | 19.93 | 19.93 | 0 | -0.01(-0.05%) | |
Apr 13, 2020 | 19.93 | 19.95 | 19.91 | 19.94 | 64,196 | -0.01(-0.05%) |
Apr 09, 2020 | 19.92 | 19.97 | 19.90 | 19.95 | 359,300 | +0.15(+0.76%) |
Apr 08, 2020 | 19.60 | 19.80 | 19.56 | 19.80 | 111,013 | +0.12(+0.61%) |
Apr 07, 2020 | 19.51 | 19.70 | 19.51 | 19.68 | 210,709 | +0.03(+0.15%) |
Apr 06, 2020 | 19.50 | 19.70 | 19.47 | 19.65 | 117,622 | +0.16(+0.82%) |
Apr 03, 2020 | 19.48 | 19.58 | 19.40 | 19.49 | 73,100 | +0.01(+0.05%) |
Apr 02, 2020 | 19.30 | 19.48 | 18.80 | 19.48 | 288,890 | +0.06(+0.31%) |
Apr 01, 2020 | 18.39 | 19.73 | 18.08 | 19.42 | 551,969 | +0.94(+5.09%) |
Mar 31, 2020 | 17.93 | 18.48 | 17.91 | 18.48 | 42,464 | +0.55(+3.07%) |
Mar 30, 2020 | 18.25 | 18.40 | 17.72 | 17.93 | 66,586 | -0.38(-2.08%) |
Mar 27, 2020 | 18.04 | 18.55 | 18.01 | 18.31 | 24,400 | -0.08(-0.44%) |
Mar 26, 2020 | 17.68 | 18.46 | 17.68 | 18.39 | 78,868 | +0.71(+4.02%) |
Mar 25, 2020 | 17.40 | 18.69 | 17.40 | 17.68 | 140,428 | +0.38(+2.20%) |
Mar 24, 2020 | 17.45 | 17.81 | 17.08 | 17.30 | 196,126 | +0.12(+0.70%) |
Mar 23, 2020 | 18.20 | 18.41 | 16.90 | 17.18 | 200,861 | -0.91(-5.03%) |
Mar 20, 2020 | 17.21 | 18.37 | 17.18 | 18.09 | 206,600 | +0.98(+5.73%) |
Mar 19, 2020 | 17.02 | 17.40 | 16.94 | 17.11 | 278,871 | +0.20(+1.18%) |
Mar 18, 2020 | 16.95 | 17.56 | 16.80 | 16.91 | 397,388 | -0.37(-2.14%) |
Mar 17, 2020 | 18.05 | 18.05 | 17.03 | 17.28 | 370,825 | +0.20(+1.17%) |
Mar 16, 2020 | 18.63 | 18.75 | 17.03 | 17.08 | 592,929 | -1.84(-9.73%) |
Mar 13, 2020 | 19.09 | 19.09 | 18.90 | 18.92 | 207,000 | -0.08(-0.42%) |
Mar 12, 2020 | 18.91 | 19.10 | 18.85 | 19.00 | 398,350 | -0.05(-0.26%) |
Mar 11, 2020 | 19.05 | 19.20 | 19.00 | 19.05 | 247,656 | -0.20(-1.04%) |
Mar 10, 2020 | 19.27 | 19.27 | 19.00 | 19.25 | 311,817 | +0.25(+1.32%) |
Mar 09, 2020 | 19.05 | 19.50 | 18.83 | 19.00 | 352,594 | -0.19(-0.99%) |
Mar 06, 2020 | 19.33 | 19.35 | 19.01 | 19.19 | 201,000 | -0.13(-0.67%) |
Mar 05, 2020 | 19.31 | 19.45 | 19.26 | 19.32 | 127,509 | -0.03(-0.16%) |
Mar 04, 2020 | 19.41 | 19.55 | 19.21 | 19.35 | 291,755 | -0.10(-0.51%) |
Mar 03, 2020 | 19.42 | 19.54 | 19.33 | 19.45 | 135,488 | -0.05(-0.26%) |
Mar 02, 2020 | 19.37 | 19.50 | 19.35 | 19.50 | 124,035 | +0.13(+0.67%) |
Feb 28, 2020 | 19.41 | 19.50 | 19.26 | 19.37 | 281,900 | -0.13(-0.67%) |
Feb 27, 2020 | 19.54 | 19.60 | 19.35 | 19.50 | 274,601 | -0.23(-1.17%) |
Feb 26, 2020 | 19.43 | 19.78 | 19.37 | 19.73 | 417,632 | +0.21(+1.08%) |
Feb 25, 2020 | 19.37 | 19.56 | 19.11 | 19.52 | 1,200,631 | +4.05(+26.18%) |
Feb 24, 2020 | 15.82 | 15.82 | 15.32 | 15.47 | 71,020 | -0.64(-3.97%) |
Feb 21, 2020 | 16.44 | 16.44 | 16.06 | 16.11 | 25,200 | -0.44(-2.66%) |
Feb 20, 2020 | 16.34 | 16.90 | 16.31 | 16.55 | 28,908 | +0.05(+0.30%) |
Feb 19, 2020 | 15.92 | 16.69 | 15.92 | 16.50 | 77,452 | +0.56(+3.51%) |
Feb 18, 2020 | 15.91 | 16.34 | 15.62 | 15.94 | 40,121 | +0.14(+0.89%) |
Feb 14, 2020 | 16.23 | 16.34 | 15.63 | 15.80 | 34,900 | -0.57(-3.48%) |
Feb 13, 2020 | 16.11 | 16.80 | 15.98 | 16.37 | 48,862 | +0.14(+0.86%) |
Feb 12, 2020 | 15.70 | 16.46 | 15.52 | 16.23 | 81,654 | +0.63(+4.04%) |
Feb 11, 2020 | 15.93 | 16.25 | 15.50 | 15.60 | 61,341 | -0.34(-2.13%) |
Feb 10, 2020 | 16.01 | 16.06 | 15.57 | 15.94 | 80,078 | -0.17(-1.06%) |
Feb 07, 2020 | 16.30 | 16.31 | 16.00 | 16.11 | 52,900 | -0.30(-1.83%) |
Feb 06, 2020 | 16.27 | 16.46 | 16.21 | 16.41 | 22,172 | +0.12(+0.74%) |
Feb 05, 2020 | 16.18 | 16.46 | 16.15 | 16.29 | 26,671 | +0.10(+0.62%) |
Feb 04, 2020 | 16.33 | 16.65 | 15.91 | 16.19 | 76,695 | -0.11(-0.67%) |
Feb 03, 2020 | 16.50 | 16.82 | 16.27 | 16.30 | 58,082 | -0.20(-1.21%) |
Jan 31, 2020 | 16.85 | 16.90 | 16.20 | 16.50 | 48,300 | -0.40(-2.37%) |
Jan 30, 2020 | 17.26 | 17.45 | 16.78 | 16.90 | 52,818 | -0.53(-3.04%) |
Jan 29, 2020 | 17.18 | 17.43 | 17.18 | 17.43 | 33,237 | +0.23(+1.34%) |
Jan 28, 2020 | 17.23 | 17.33 | 17.02 | 17.20 | 50,343 | -0.03(-0.17%) |
Jan 27, 2020 | 17.50 | 17.50 | 16.97 | 17.23 | 130,012 | -0.55(-3.09%) |
Jan 24, 2020 | 18.11 | 18.46 | 17.74 | 17.78 | 69,800 | -0.45(-2.47%) |
Jan 23, 2020 | 18.31 | 18.31 | 18.00 | 18.23 | 55,361 | -0.13(-0.71%) |
Jan 22, 2020 | 18.56 | 18.56 | 18.19 | 18.36 | 94,249 | -0.15(-0.81%) |
Jan 21, 2020 | 18.75 | 18.75 | 18.41 | 18.51 | 64,895 | -0.24(-1.28%) |
Jan 17, 2020 | 18.72 | 18.82 | 18.35 | 18.75 | 114,200 | +0.10(+0.54%) |
Jan 16, 2020 | 18.60 | 18.98 | 18.32 | 18.65 | 109,064 | +0.06(+0.32%) |
Jan 15, 2020 | 18.53 | 19.00 | 18.34 | 18.59 | 124,173 | +0.09(+0.49%) |
Jan 14, 2020 | 18.80 | 19.00 | 18.39 | 18.50 | 77,921 | -0.50(-2.63%) |
Jan 13, 2020 | 18.96 | 19.10 | 18.53 | 19.00 | 419,221 | +1.57(+9.01%) |
Jan 10, 2020 | 18.50 | 18.64 | 17.20 | 17.43 | 64,600 | +15.58(+842.16%) |
Jan 09, 2020 | 1.900 | 1.920 | 1.850 | 1.850 | 214,741 | -0.03(-1.60%) |
Jan 08, 2020 | 1.990 | 1.990 | 1.880 | 1.880 | 211,602 | -0.12(-6.00%) |
Jan 07, 2020 | 2.000 | 2.030 | 1.950 | 2.000 | 245,179 | -0.01(-0.50%) |
Jan 06, 2020 | 1.980 | 2.030 | 1.900 | 2.010 | 414,327 | +0.03(+1.52%) |
Jan 03, 2020 | 1.940 | 2.000 | 1.860 | 1.980 | 423,100 | +0.04(+2.06%) |
Jan 02, 2020 | 2.020 | 2.100 | 1.900 | 1.940 | 739,943 | -0.11(-5.37%) |
Dec 31, 2019 | 2.030 | 2.100 | 2.030 | 2.050 | 272,700 | +0.01(+0.49%) |
Dec 30, 2019 | 2.040 | 2.100 | 2.000 | 2.040 | 463,018 | -0.01(-0.49%) |
Dec 27, 2019 | 2.150 | 2.150 | 2.001 | 2.050 | 195,200 | -0.08(-3.76%) |
Dec 26, 2019 | 2.100 | 2.148 | 2.080 | 2.130 | 204,074 | +0.03(+1.43%) |
Dec 24, 2019 | 1.930 | 2.130 | 1.930 | 2.100 | 344,500 | +0.17(+8.81%) |
Dec 23, 2019 | 1.850 | 1.940 | 1.830 | 1.930 | 264,454 | +0.10(+5.46%) |
Dec 20, 2019 | 1.840 | 1.880 | 1.830 | 1.830 | 124,000 | -0.02(-1.08%) |
Dec 19, 2019 | 1.890 | 1.900 | 1.850 | 1.850 | 96,154 | -0.05(-2.63%) |
Dec 18, 2019 | 1.910 | 1.920 | 1.870 | 1.900 | 252,800 | -0.02(-1.04%) |
Dec 17, 2019 | 1.720 | 1.920 | 1.710 | 1.920 | 698,395 | +0.22(+12.94%) |
Dec 16, 2019 | 1.820 | 1.880 | 1.650 | 1.700 | 682,614 | -0.12(-6.59%) |
Dec 13, 2019 | 1.860 | 1.860 | 1.800 | 1.820 | 80,100 | -0.04(-2.15%) |
Dec 12, 2019 | 1.920 | 1.930 | 1.810 | 1.860 | 224,195 | -0.06(-3.12%) |
Dec 11, 2019 | 1.730 | 1.920 | 1.730 | 1.920 | 369,401 | +0.20(+11.63%) |
Dec 10, 2019 | 1.780 | 1.790 | 1.720 | 1.720 | 157,125 | -0.06(-3.37%) |
Dec 09, 2019 | 1.770 | 1.830 | 1.770 | 1.780 | 120,810 | +0.00(+0.00%) |
Dec 06, 2019 | 1.820 | 1.820 | 1.750 | 1.780 | 169,200 | -0.04(-2.20%) |
Dec 05, 2019 | 1.810 | 1.830 | 1.795 | 1.820 | 139,211 | +0.01(+0.55%) |
Dec 04, 2019 | 1.830 | 1.840 | 1.800 | 1.810 | 139,591 | -0.03(-1.63%) |
Dec 03, 2019 | 1.810 | 1.860 | 1.810 | 1.840 | 146,368 | +0.02(+1.10%) |
Dec 02, 2019 | 1.890 | 1.930 | 1.815 | 1.820 | 135,296 | -0.06(-3.19%) |
Nov 29, 2019 | 1.890 | 1.890 | 1.840 | 1.880 | 96,900 | -0.01(-0.53%) |
Nov 27, 2019 | 1.880 | 1.890 | 1.840 | 1.890 | 264,500 | +0.07(+3.85%) |
Nov 26, 2019 | 1.910 | 1.940 | 1.810 | 1.820 | 463,473 | -0.11(-5.70%) |
Nov 25, 2019 | 1.960 | 1.980 | 1.890 | 1.930 | 173,117 | -0.04(-2.03%) |
Nov 22, 2019 | 1.980 | 1.990 | 1.860 | 1.970 | 347,800 | -0.01(-0.51%) |
Nov 21, 2019 | 1.990 | 2.020 | 1.980 | 1.980 | 223,912 | -0.02(-1.00%) |
Nov 20, 2019 | 2.020 | 2.030 | 2.000 | 2.000 | 207,173 | -0.04(-1.96%) |
Nov 19, 2019 | 2.070 | 2.070 | 2.000 | 2.040 | 44,092 | -0.02(-0.97%) |
Nov 18, 2019 | 2.000 | 2.060 | 2.000 | 2.060 | 93,142 | +0.07(+3.52%) |
Nov 15, 2019 | 2.000 | 2.020 | 1.990 | 1.990 | 216,300 | -0.01(-0.50%) |
Nov 14, 2019 | 2.030 | 2.035 | 1.990 | 2.000 | 413,701 | -0.05(-2.44%) |
Nov 13, 2019 | 2.010 | 2.050 | 2.000 | 2.050 | 232,379 | +0.03(+1.49%) |
Nov 12, 2019 | 2.040 | 2.050 | 2.020 | 2.020 | 137,050 | -0.03(-1.46%) |
Nov 11, 2019 | 2.060 | 2.070 | 2.030 | 2.050 | 47,611 | -0.01(-0.49%) |
Nov 08, 2019 | 2.070 | 2.100 | 2.060 | 2.060 | 126,700 | -0.03(-1.44%) |
Nov 07, 2019 | 2.110 | 2.130 | 2.060 | 2.090 | 103,105 | +0.01(+0.48%) |
Nov 06, 2019 | 2.060 | 2.120 | 2.060 | 2.080 | 179,124 | +0.02(+0.97%) |
Nov 05, 2019 | 2.160 | 2.160 | 2.050 | 2.060 | 141,206 | -0.09(-4.19%) |
Nov 04, 2019 | 2.140 | 2.200 | 2.090 | 2.150 | 197,974 | +0.03(+1.42%) |
Nov 01, 2019 | 2.070 | 2.140 | 2.050 | 2.120 | 87,700 | +0.06(+2.91%) |
Oct 31, 2019 | 2.050 | 2.070 | 2.030 | 2.060 | 36,910 | +0.01(+0.49%) |
Oct 30, 2019 | 2.110 | 2.120 | 2.050 | 2.050 | 85,893 | -0.07(-3.30%) |
Oct 29, 2019 | 2.150 | 2.150 | 2.110 | 2.120 | 78,668 | -0.05(-2.30%) |
Oct 28, 2019 | 2.130 | 2.180 | 2.100 | 2.170 | 223,213 | +0.07(+3.33%) |
Oct 25, 2019 | 2.000 | 2.100 | 2.000 | 2.100 | 311,700 | +0.10(+5.00%) |
Oct 24, 2019 | 2.000 | 2.020 | 2.000 | 2.000 | 53,496 | +0.00(+0.00%) |
Oct 23, 2019 | 2.010 | 2.040 | 2.000 | 2.000 | 102,402 | -0.01(-0.50%) |
Oct 22, 2019 | 2.010 | 2.030 | 2.010 | 2.010 | 76,959 | +0.00(+0.00%) |
Oct 21, 2019 | 2.020 | 2.060 | 2.010 | 2.010 | 148,058 | +0.00(+0.00%) |
Oct 18, 2019 | 2.010 | 2.050 | 2.010 | 2.010 | 52,700 | -0.02(-0.99%) |
Oct 17, 2019 | 2.000 | 2.050 | 2.000 | 2.030 | 55,124 | +0.02(+1.00%) |
Oct 16, 2019 | 2.060 | 2.070 | 2.010 | 2.010 | 104,136 | -0.07(-3.37%) |
Oct 15, 2019 | 2.030 | 2.080 | 2.010 | 2.080 | 104,173 | +0.07(+3.48%) |
Oct 14, 2019 | 2.030 | 2.031 | 2.010 | 2.010 | 165,308 | -0.01(-0.50%) |
Oct 11, 2019 | 2.000 | 2.040 | 2.000 | 2.020 | 146,000 | +0.02(+1.00%) |
Oct 10, 2019 | 2.040 | 2.050 | 2.000 | 2.000 | 66,640 | -0.02(-0.99%) |
Oct 09, 2019 | 2.100 | 2.100 | 2.020 | 2.020 | 31,209 | -0.05(-2.42%) |
Oct 08, 2019 | 1.990 | 2.120 | 1.990 | 2.070 | 152,192 | +0.08(+4.02%) |
Oct 07, 2019 | 2.030 | 2.030 | 1.990 | 1.990 | 295,892 | -0.03(-1.49%) |
Oct 04, 2019 | 2.020 | 2.050 | 2.010 | 2.020 | 71,800 | +0.00(+0.00%) |
Oct 03, 2019 | 2.030 | 2.040 | 2.000 | 2.020 | 114,711 | -0.01(-0.49%) |
Oct 02, 2019 | 2.050 | 2.080 | 2.010 | 2.030 | 139,844 | -0.03(-1.46%) |
Oct 01, 2019 | 2.100 | 2.150 | 2.030 | 2.060 | 381,559 | -0.06(-2.83%) |
Sep 30, 2019 | 2.110 | 2.142 | 2.080 | 2.120 | 174,502 | +0.00(+0.00%) |
Sep 27, 2019 | 2.110 | 2.150 | 2.060 | 2.120 | 191,500 | +0.02(+0.95%) |
Sep 26, 2019 | 2.070 | 2.130 | 2.040 | 2.100 | 110,190 | +0.03(+1.45%) |
Sep 25, 2019 | 2.130 | 2.140 | 2.050 | 2.070 | 138,509 | -0.08(-3.72%) |
Sep 24, 2019 | 2.150 | 2.180 | 2.100 | 2.150 | 173,838 | +0.00(+0.00%) |
Sep 23, 2019 | 2.100 | 2.180 | 2.100 | 2.150 | 268,907 | +0.02(+0.94%) |
Sep 20, 2019 | 2.210 | 2.220 | 2.100 | 2.130 | 184,000 | -0.08(-3.62%) |
Sep 19, 2019 | 2.260 | 2.280 | 2.200 | 2.210 | 143,169 | -0.04(-1.78%) |
Sep 18, 2019 | 2.260 | 2.270 | 2.210 | 2.250 | 106,466 | -0.01(-0.44%) |
Sep 17, 2019 | 2.210 | 2.280 | 2.185 | 2.260 | 165,686 | +0.02(+0.89%) |
Sep 16, 2019 | 2.250 | 2.270 | 2.180 | 2.240 | 169,532 | -0.02(-0.88%) |
Sep 13, 2019 | 2.160 | 2.280 | 2.150 | 2.260 | 379,700 | +0.13(+6.10%) |
Sep 12, 2019 | 2.030 | 2.200 | 2.030 | 2.130 | 335,077 | +0.04(+1.91%) |
Sep 11, 2019 | 1.970 | 2.120 | 1.950 | 2.090 | 328,160 | +0.12(+6.09%) |
Sep 10, 2019 | 1.930 | 1.980 | 1.900 | 1.970 | 96,806 | +0.04(+2.07%) |
Sep 09, 2019 | 1.840 | 1.950 | 1.840 | 1.930 | 69,170 | +0.09(+4.89%) |
Sep 06, 2019 | 1.890 | 1.930 | 1.830 | 1.840 | 145,300 | -0.04(-2.13%) |
Sep 05, 2019 | 1.860 | 1.915 | 1.857 | 1.880 | 101,967 | +0.02(+1.08%) |
Sep 04, 2019 | 1.840 | 1.880 | 1.840 | 1.860 | 101,367 | -0.01(-0.53%) |
Sep 03, 2019 | 1.910 | 1.910 | 1.860 | 1.870 | 59,540 | -0.03(-1.58%) |
Aug 30, 2019 | 1.970 | 1.990 | 1.870 | 1.900 | 197,200 | -0.07(-3.55%) |
Aug 29, 2019 | 1.940 | 1.990 | 1.910 | 1.970 | 195,299 | +0.03(+1.55%) |
Aug 28, 2019 | 1.940 | 1.960 | 1.910 | 1.940 | 80,060 | -0.01(-0.51%) |
Aug 27, 2019 | 1.940 | 1.973 | 1.870 | 1.950 | 499,178 | +0.01(+0.52%) |
Aug 26, 2019 | 1.910 | 1.980 | 1.875 | 1.940 | 168,163 | +0.05(+2.65%) |
Aug 23, 2019 | 1.950 | 1.990 | 1.880 | 1.890 | 169,400 | -0.08(-4.06%) |
Aug 22, 2019 | 1.960 | 2.000 | 1.920 | 1.970 | 107,713 | +0.01(+0.51%) |
Aug 21, 2019 | 2.070 | 2.070 | 1.960 | 1.960 | 201,707 | -0.08(-3.92%) |
Aug 20, 2019 | 2.020 | 2.040 | 1.950 | 2.040 | 82,325 | +0.03(+1.49%) |
Aug 19, 2019 | 1.990 | 2.100 | 1.990 | 2.010 | 220,655 | +0.04(+2.03%) |
Aug 16, 2019 | 1.890 | 1.980 | 1.880 | 1.970 | 166,700 | +0.10(+5.35%) |
Aug 15, 2019 | 1.880 | 1.920 | 1.860 | 1.870 | 258,563 | +0.01(+0.54%) |
Aug 14, 2019 | 1.920 | 1.940 | 1.840 | 1.860 | 249,398 | -0.10(-5.10%) |
Aug 13, 2019 | 1.950 | 2.015 | 1.920 | 1.960 | 165,386 | +0.00(+0.00%) |
Aug 12, 2019 | 1.920 | 2.010 | 1.900 | 1.960 | 275,062 | +0.03(+1.55%) |
Aug 09, 2019 | 1.950 | 1.970 | 1.890 | 1.930 | 232,000 | -0.03(-1.53%) |
Aug 08, 2019 | 1.950 | 2.030 | 1.930 | 1.960 | 274,379 | +0.02(+1.03%) |
Aug 07, 2019 | 1.970 | 1.990 | 1.940 | 1.940 | 233,280 | -0.05(-2.51%) |
Aug 06, 2019 | 2.080 | 2.090 | 1.985 | 1.990 | 238,335 | -0.03(-1.49%) |
Aug 05, 2019 | 2.100 | 2.110 | 2.020 | 2.020 | 332,690 | -0.12(-5.61%) |
Aug 02, 2019 | 2.140 | 2.150 | 2.100 | 2.140 | 164,000 | +0.02(+0.94%) |
Aug 01, 2019 | 2.260 | 2.280 | 2.110 | 2.120 | 261,455 | -0.15(-6.61%) |
Jul 31, 2019 | 2.300 | 2.320 | 2.250 | 2.270 | 139,999 | -0.02(-0.87%) |
Jul 30, 2019 | 2.380 | 2.390 | 2.280 | 2.290 | 256,746 | -0.10(-4.18%) |
Jul 29, 2019 | 2.420 | 2.460 | 2.370 | 2.390 | 144,786 | -0.05(-2.05%) |
Jul 26, 2019 | 2.460 | 2.460 | 2.410 | 2.440 | 58,300 | -0.02(-0.81%) |
Jul 25, 2019 | 2.450 | 2.470 | 2.420 | 2.460 | 260,011 | +0.03(+1.23%) |
Jul 24, 2019 | 2.390 | 2.470 | 2.390 | 2.430 | 317,673 | +0.03(+1.25%) |
Jul 23, 2019 | 2.290 | 2.420 | 2.290 | 2.400 | 877,287 | +0.12(+5.26%) |
Jul 22, 2019 | 2.300 | 2.320 | 2.174 | 2.280 | 748,362 | -0.03(-1.30%) |
Jul 19, 2019 | 2.390 | 2.390 | 2.300 | 2.310 | 234,900 | -0.07(-2.94%) |
Jul 18, 2019 | 2.320 | 2.410 | 2.310 | 2.380 | 234,554 | +0.05(+2.15%) |
Jul 17, 2019 | 2.380 | 2.390 | 2.330 | 2.330 | 295,807 | -0.05(-2.10%) |
Jul 16, 2019 | 2.420 | 2.450 | 2.370 | 2.380 | 180,450 | -0.06(-2.46%) |
Jul 15, 2019 | 2.440 | 2.470 | 2.400 | 2.440 | 105,170 | +0.02(+0.83%) |
Jul 12, 2019 | 2.480 | 2.530 | 2.410 | 2.420 | 160,900 | -0.05(-2.02%) |
Jul 11, 2019 | 2.410 | 2.470 | 2.410 | 2.470 | 162,757 | +0.06(+2.49%) |
Jul 10, 2019 | 2.440 | 2.460 | 2.390 | 2.410 | 345,700 | +0.00(+0.00%) |
Jul 09, 2019 | 2.430 | 2.450 | 2.390 | 2.410 | 213,869 | -0.03(-1.23%) |
Jul 08, 2019 | 2.400 | 2.445 | 2.380 | 2.440 | 283,016 | +0.02(+0.83%) |
Jul 05, 2019 | 2.400 | 2.460 | 2.385 | 2.420 | 294,100 | +0.01(+0.41%) |
Jul 03, 2019 | 2.470 | 2.470 | 2.400 | 2.410 | 149,300 | -0.07(-2.82%) |
Jul 02, 2019 | 2.490 | 2.505 | 2.460 | 2.480 | 85,300 | -0.02(-0.80%) |
Jul 01, 2019 | 2.530 | 2.550 | 2.445 | 2.500 | 233,163 | +0.04(+1.63%) |
Jun 28, 2019 | 2.470 | 2.495 | 2.440 | 2.460 | 252,900 | -0.03(-1.20%) |
Jun 27, 2019 | 2.490 | 2.510 | 2.455 | 2.490 | 159,205 | +0.04(+1.63%) |
Jun 26, 2019 | 2.590 | 2.610 | 2.435 | 2.450 | 235,279 | -0.12(-4.67%) |
Jun 25, 2019 | 2.590 | 2.610 | 2.505 | 2.570 | 429,895 | -0.03(-1.15%) |
Jun 24, 2019 | 2.500 | 2.600 | 2.490 | 2.600 | 421,632 | +0.09(+3.59%) |
Jun 21, 2019 | 2.460 | 2.550 | 2.447 | 2.510 | 377,400 | +0.03(+1.21%) |
Jun 20, 2019 | 2.480 | 2.610 | 2.450 | 2.480 | 961,880 | +0.04(+1.64%) |
Jun 19, 2019 | 2.440 | 2.510 | 2.400 | 2.440 | 412,104 | -0.01(-0.41%) |
Jun 18, 2019 | 2.450 | 2.510 | 2.390 | 2.450 | 435,892 | +0.00(+0.00%) |
Jun 17, 2019 | 2.530 | 2.580 | 2.430 | 2.450 | 568,257 | -0.07(-2.78%) |
Jun 14, 2019 | 2.520 | 2.530 | 2.475 | 2.520 | 269,300 | +0.02(+0.80%) |
Jun 13, 2019 | 2.470 | 2.530 | 2.460 | 2.500 | 227,426 | +0.04(+1.63%) |
Jun 12, 2019 | 2.390 | 2.460 | 2.340 | 2.460 | 297,769 | +0.05(+2.07%) |
Jun 11, 2019 | 2.400 | 2.450 | 2.370 | 2.410 | 324,988 | +0.04(+1.69%) |
Jun 10, 2019 | 2.330 | 2.385 | 2.300 | 2.370 | 231,972 | +0.06(+2.60%) |
Jun 07, 2019 | 2.290 | 2.370 | 2.290 | 2.310 | 118,000 | +0.02(+0.87%) |
Jun 06, 2019 | 2.300 | 2.320 | 2.260 | 2.290 | 159,576 | -0.02(-0.87%) |
Jun 05, 2019 | 2.390 | 2.420 | 2.290 | 2.310 | 244,241 | -0.07(-2.94%) |
Jun 04, 2019 | 2.430 | 2.490 | 2.370 | 2.380 | 288,313 | -0.05(-2.06%) |
Jun 03, 2019 | 2.430 | 2.450 | 2.350 | 2.430 | 247,161 | +0.01(+0.41%) |
May 31, 2019 | 2.530 | 2.550 | 2.350 | 2.420 | 652,600 | -0.11(-4.35%) |
May 30, 2019 | 2.430 | 2.550 | 2.400 | 2.530 | 470,507 | +0.09(+3.69%) |
May 29, 2019 | 2.490 | 2.530 | 2.400 | 2.440 | 581,388 | -0.05(-2.01%) |
May 28, 2019 | 2.600 | 2.650 | 2.450 | 2.490 | 1,968,023 | +0.19(+8.26%) |
May 24, 2019 | 2.260 | 2.340 | 2.240 | 2.300 | 436,100 | +0.05(+2.22%) |
May 23, 2019 | 2.260 | 2.310 | 2.200 | 2.250 | 552,674 | -0.05(-2.17%) |
May 22, 2019 | 2.280 | 2.370 | 2.230 | 2.300 | 586,763 | +0.00(+0.00%) |
May 21, 2019 | 2.260 | 2.410 | 2.250 | 2.300 | 474,532 | +0.06(+2.68%) |
May 20, 2019 | 2.290 | 2.350 | 2.180 | 2.240 | 630,551 | -0.06(-2.61%) |
May 17, 2019 | 2.480 | 2.510 | 2.300 | 2.300 | 403,200 | -0.23(-9.09%) |
May 16, 2019 | 2.440 | 2.570 | 2.410 | 2.530 | 847,782 | +0.08(+3.27%) |
May 15, 2019 | 2.480 | 2.500 | 2.430 | 2.450 | 202,275 | -0.01(-0.41%) |
May 14, 2019 | 2.420 | 2.510 | 2.390 | 2.460 | 426,454 | +0.06(+2.50%) |
May 13, 2019 | 2.410 | 2.480 | 2.370 | 2.400 | 444,735 | -0.06(-2.44%) |
May 10, 2019 | 2.460 | 2.480 | 2.370 | 2.460 | 456,200 | +0.00(+0.00%) |
May 09, 2019 | 2.500 | 2.510 | 2.410 | 2.460 | 647,768 | -0.08(-3.15%) |
May 08, 2019 | 2.560 | 2.590 | 2.480 | 2.540 | 772,420 | -0.09(-3.42%) |
May 07, 2019 | 2.700 | 2.750 | 2.610 | 2.630 | 879,336 | -0.12(-4.36%) |
May 06, 2019 | 2.650 | 2.770 | 2.620 | 2.750 | 739,151 | +0.00(+0.00%) |
May 03, 2019 | 2.680 | 2.780 | 2.667 | 2.750 | 849,300 | +0.08(+3.00%) |
May 02, 2019 | 2.630 | 2.730 | 2.620 | 2.670 | 995,645 | +0.04(+1.52%) |