Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.880 | 1.935 | 1.880 | 1.935 | 4,999 | +0.00(+0.23%) |
Apr 29, 2020 | 2.000 | 2.001 | 1.880 | 1.930 | 2,560 | -0.04(-2.03%) |
Apr 28, 2020 | 2.010 | 2.010 | 1.925 | 1.970 | 2,044 | -0.03(-1.50%) |
Apr 27, 2020 | 1.950 | 2.020 | 1.950 | 2.000 | 3,584 | +0.07(+3.90%) |
Apr 24, 2020 | 1.860 | 1.948 | 1.860 | 1.925 | 500 | -0.00(-0.06%) |
Apr 23, 2020 | 1.926 | 1.926 | 1.926 | 97 | +0.00(+0.00%) | |
Apr 22, 2020 | 1.980 | 2.090 | 1.926 | 1.926 | 10,460 | -0.02(-1.18%) |
Apr 21, 2020 | 2.070 | 2.070 | 1.949 | 1.949 | 1,365 | -0.04(-2.06%) |
Apr 20, 2020 | 1.980 | 1.990 | 1.980 | 1.990 | 1,227 | +0.00(+0.14%) |
Apr 17, 2020 | 1.780 | 2.000 | 1.730 | 1.987 | 7,000 | -0.06(-3.06%) |
Apr 16, 2020 | 2.050 | 2.100 | 2.050 | 2.050 | 1,228 | +0.09(+4.59%) |
Apr 15, 2020 | 1.970 | 1.970 | 1.913 | 1.960 | 3,859 | +0.02(+1.03%) |
Apr 14, 2020 | 1.800 | 1.990 | 1.800 | 1.940 | 2,515 | +0.01(+0.78%) |
Apr 13, 2020 | 1.990 | 1.990 | 1.925 | 1.925 | 4,133 | +0.03(+1.39%) |
Apr 09, 2020 | 1.950 | 1.950 | 1.870 | 1.899 | 500 | +0.05(+2.63%) |
Apr 08, 2020 | 1.940 | 1.950 | 1.850 | 1.850 | 9,956 | -0.11(-5.61%) |
Apr 07, 2020 | 1.740 | 1.960 | 1.620 | 1.960 | 6,526 | -0.04(-2.10%) |
Apr 06, 2020 | 2.002 | 2.002 | 2.002 | 311 | +0.00(+0.00%) | |
Apr 03, 2020 | 1.760 | 2.002 | 1.760 | 2.002 | 900 | -0.02(-0.89%) |
Apr 02, 2020 | 2.040 | 2.150 | 2.020 | 2.020 | 1,827 | -0.02(-0.98%) |
Apr 01, 2020 | 2.300 | 2.300 | 1.969 | 2.040 | 4,893 | -0.13(-6.00%) |
Mar 31, 2020 | 2.302 | 2.302 | 2.050 | 2.170 | 3,565 | +0.06(+2.85%) |
Mar 30, 2020 | 2.240 | 2.450 | 2.100 | 2.110 | 12,674 | -0.09(-3.93%) |
Mar 27, 2020 | 2.196 | 2.196 | 2.196 | 2.196 | 400 | +0.09(+4.09%) |
Mar 26, 2020 | 1.924 | 2.310 | 1.924 | 2.110 | 4,505 | +0.06(+2.93%) |
Mar 25, 2020 | 2.050 | 2.380 | 2.050 | 2.050 | 12,615 | +0.04(+1.98%) |
Mar 24, 2020 | 2.260 | 2.260 | 1.670 | 2.010 | 4,158 | +0.05(+2.56%) |
Mar 23, 2020 | 1.887 | 1.970 | 1.883 | 1.960 | 7,179 | +0.15(+8.28%) |
Mar 20, 2020 | 1.760 | 1.980 | 1.710 | 1.810 | 23,900 | +0.05(+2.74%) |
Mar 19, 2020 | 1.810 | 1.810 | 1.752 | 1.762 | 671 | +0.05(+3.04%) |
Mar 18, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 601 | -0.09(-4.95%) |
Mar 17, 2020 | 1.820 | 1.820 | 1.663 | 1.799 | 5,083 | -0.02(-1.15%) |
Mar 16, 2020 | 1.500 | 1.910 | 1.500 | 1.820 | 25,980 | +0.18(+10.98%) |
Mar 13, 2020 | 1.730 | 1.864 | 1.620 | 1.640 | 10,200 | -0.08(-4.65%) |
Mar 12, 2020 | 1.890 | 1.980 | 1.720 | 1.720 | 20,748 | -0.28(-14.00%) |
Mar 11, 2020 | 2.000 | 2.168 | 2.000 | 2.000 | 4,519 | +0.00(+0.00%) |
Mar 10, 2020 | 2.320 | 2.320 | 2.000 | 2.000 | 25,231 | -0.03(-1.48%) |
Mar 09, 2020 | 2.310 | 2.650 | 1.980 | 2.030 | 32,566 | -0.57(-21.92%) |
Mar 06, 2020 | 2.640 | 2.710 | 2.600 | 2.600 | 15,600 | -0.04(-1.52%) |
Mar 05, 2020 | 2.781 | 2.781 | 2.640 | 2.640 | 1,932 | -0.06(-2.22%) |
Mar 04, 2020 | 2.620 | 2.740 | 2.620 | 2.700 | 9,497 | -0.01(-0.37%) |
Mar 03, 2020 | 2.623 | 2.930 | 2.620 | 2.710 | 19,006 | +0.08(+3.04%) |
Mar 02, 2020 | 2.680 | 2.730 | 2.530 | 2.630 | 12,242 | -0.06(-2.23%) |
Feb 28, 2020 | 2.740 | 2.770 | 2.680 | 2.690 | 22,200 | -0.11(-4.08%) |
Feb 27, 2020 | 2.930 | 2.930 | 2.750 | 2.804 | 16,265 | -0.02(-0.56%) |
Feb 26, 2020 | 2.790 | 2.965 | 2.730 | 2.820 | 6,193 | +0.07(+2.55%) |
Feb 25, 2020 | 2.980 | 2.980 | 2.720 | 2.750 | 21,693 | -0.17(-5.82%) |
Feb 24, 2020 | 2.898 | 3.136 | 2.824 | 2.920 | 21,123 | -0.17(-5.50%) |
Feb 21, 2020 | 3.041 | 3.150 | 3.014 | 3.090 | 11,500 | +0.02(+0.65%) |
Feb 20, 2020 | 2.810 | 3.100 | 2.701 | 3.070 | 64,119 | +0.25(+8.87%) |
Feb 19, 2020 | 2.850 | 2.980 | 2.820 | 2.820 | 14,756 | -0.03(-1.05%) |
Feb 18, 2020 | 2.920 | 2.920 | 2.830 | 2.850 | 6,056 | -0.11(-3.72%) |
Feb 14, 2020 | 2.900 | 2.970 | 2.850 | 2.960 | 10,800 | +0.13(+4.59%) |
Feb 13, 2020 | 2.855 | 2.855 | 2.820 | 2.830 | 1,635 | +0.00(+0.00%) |
Feb 12, 2020 | 2.843 | 2.843 | 2.829 | 2.830 | 1,624 | +0.02(+0.71%) |
Feb 11, 2020 | 2.970 | 2.970 | 2.810 | 2.810 | 5,879 | -0.10(-3.44%) |
Feb 10, 2020 | 2.820 | 2.970 | 2.800 | 2.910 | 12,601 | +0.09(+3.19%) |
Feb 07, 2020 | 2.850 | 2.880 | 2.820 | 2.820 | 17,600 | -0.03(-1.05%) |
Feb 06, 2020 | 2.880 | 2.920 | 2.850 | 2.850 | 6,450 | +0.00(+0.00%) |
Feb 05, 2020 | 2.820 | 2.950 | 2.820 | 2.850 | 3,432 | -0.08(-2.73%) |
Feb 04, 2020 | 2.850 | 2.980 | 2.850 | 2.930 | 3,390 | +0.02(+0.69%) |
Feb 03, 2020 | 3.080 | 3.080 | 2.865 | 2.910 | 3,598 | +0.00(+0.00%) |
Jan 31, 2020 | 2.890 | 2.930 | 2.830 | 2.910 | 7,100 | +0.10(+3.56%) |
Jan 30, 2020 | 3.080 | 3.080 | 2.810 | 2.810 | 4,460 | -0.25(-8.17%) |
Jan 29, 2020 | 2.890 | 3.060 | 2.890 | 3.060 | 11,338 | +0.10(+3.28%) |
Jan 28, 2020 | 2.883 | 3.005 | 2.880 | 2.963 | 1,890 | +0.00(+0.09%) |
Jan 27, 2020 | 3.000 | 3.030 | 2.820 | 2.960 | 6,677 | +0.00(+0.00%) |
Jan 24, 2020 | 3.107 | 3.107 | 2.920 | 2.960 | 6,400 | -0.02(-0.67%) |
Jan 23, 2020 | 3.112 | 3.112 | 2.950 | 2.980 | 786 | -0.12(-3.87%) |
Jan 22, 2020 | 3.050 | 3.170 | 3.018 | 3.100 | 13,021 | +0.05(+1.64%) |
Jan 21, 2020 | 3.210 | 3.210 | 3.050 | 3.050 | 13,122 | -0.15(-4.69%) |
Jan 17, 2020 | 3.110 | 3.270 | 3.110 | 3.200 | 17,300 | +0.06(+1.91%) |
Jan 16, 2020 | 3.260 | 3.260 | 3.134 | 3.140 | 3,524 | -0.09(-2.79%) |
Jan 15, 2020 | 3.250 | 3.250 | 3.130 | 3.230 | 5,908 | +0.10(+3.19%) |
Jan 14, 2020 | 3.150 | 3.270 | 3.120 | 3.130 | 11,037 | -0.17(-5.15%) |
Jan 13, 2020 | 3.050 | 3.380 | 3.010 | 3.300 | 77,283 | +0.17(+5.43%) |
Jan 10, 2020 | 2.823 | 3.201 | 2.814 | 3.130 | 59,400 | +0.24(+8.33%) |
Jan 09, 2020 | 2.860 | 2.905 | 2.804 | 2.889 | 1,465 | +0.04(+1.38%) |
Jan 08, 2020 | 2.770 | 3.000 | 2.770 | 2.850 | 11,926 | -0.01(-0.35%) |
Jan 07, 2020 | 2.900 | 2.920 | 2.860 | 2.860 | 15,657 | +0.01(+0.35%) |
Jan 06, 2020 | 2.920 | 2.920 | 2.800 | 2.850 | 7,172 | -0.07(-2.40%) |
Jan 03, 2020 | 3.000 | 3.000 | 2.870 | 2.920 | 7,500 | -0.08(-2.67%) |
Jan 02, 2020 | 3.200 | 3.240 | 3.000 | 3.000 | 4,055 | -0.08(-2.61%) |
Dec 31, 2019 | 3.110 | 3.150 | 3.000 | 3.080 | 18,500 | -0.04(-1.27%) |
Dec 30, 2019 | 3.063 | 3.190 | 3.063 | 3.120 | 10,371 | +0.06(+1.96%) |
Dec 27, 2019 | 3.020 | 3.200 | 3.010 | 3.060 | 13,600 | -0.13(-4.08%) |
Dec 26, 2019 | 3.169 | 3.200 | 3.023 | 3.190 | 7,013 | -0.02(-0.62%) |
Dec 24, 2019 | 3.170 | 3.230 | 3.010 | 3.210 | 3,400 | +0.20(+6.64%) |
Dec 23, 2019 | 3.350 | 3.350 | 3.000 | 3.010 | 15,964 | -0.32(-9.65%) |
Dec 20, 2019 | 3.400 | 3.447 | 3.221 | 3.332 | 4,000 | -0.07(-2.01%) |
Dec 19, 2019 | 3.450 | 3.450 | 3.230 | 3.400 | 26,305 | -0.05(-1.45%) |
Dec 18, 2019 | 3.369 | 3.540 | 3.344 | 3.450 | 18,438 | +0.06(+1.77%) |
Dec 17, 2019 | 3.450 | 3.460 | 3.390 | 3.390 | 28,896 | -0.06(-1.74%) |
Dec 16, 2019 | 3.260 | 3.500 | 3.260 | 3.450 | 15,389 | +0.06(+1.77%) |
Dec 13, 2019 | 3.360 | 3.390 | 3.300 | 3.390 | 6,100 | -0.04(-1.17%) |
Dec 12, 2019 | 3.340 | 3.450 | 3.270 | 3.430 | 34,496 | +0.01(+0.29%) |
Dec 11, 2019 | 3.376 | 3.450 | 3.256 | 3.420 | 3,656 | +0.12(+3.64%) |
Dec 10, 2019 | 3.500 | 3.500 | 3.300 | 3.300 | 17,246 | -0.15(-4.35%) |
Dec 09, 2019 | 3.300 | 3.535 | 3.300 | 3.450 | 6,532 | +0.06(+1.77%) |
Dec 06, 2019 | 3.390 | 3.550 | 3.232 | 3.390 | 23,100 | +0.04(+1.19%) |
Dec 05, 2019 | 3.240 | 3.370 | 3.141 | 3.350 | 14,135 | +0.25(+8.06%) |
Dec 04, 2019 | 3.250 | 3.260 | 3.000 | 3.100 | 9,558 | -0.21(-6.34%) |
Dec 03, 2019 | 3.250 | 3.321 | 3.163 | 3.310 | 20,772 | +0.07(+2.16%) |
Dec 02, 2019 | 3.000 | 3.500 | 3.000 | 3.240 | 16,825 | +0.08(+2.53%) |
Nov 29, 2019 | 3.095 | 3.258 | 3.020 | 3.160 | 11,700 | -0.14(-4.24%) |
Nov 27, 2019 | 2.990 | 3.531 | 2.840 | 3.300 | 139,600 | +0.30(+10.00%) |
Nov 26, 2019 | 2.850 | 3.190 | 2.800 | 3.000 | 95,127 | +0.15(+5.26%) |
Nov 25, 2019 | 2.690 | 2.900 | 2.690 | 2.850 | 47,303 | +0.02(+0.71%) |
Nov 22, 2019 | 2.700 | 2.830 | 2.665 | 2.830 | 5,900 | +0.08(+2.91%) |
Nov 21, 2019 | 2.730 | 2.750 | 2.590 | 2.750 | 12,953 | +0.11(+4.17%) |
Nov 20, 2019 | 2.734 | 2.850 | 2.583 | 2.640 | 31,920 | -0.11(-3.97%) |
Nov 19, 2019 | 2.787 | 2.848 | 2.700 | 2.749 | 8,349 | +0.04(+1.45%) |
Nov 18, 2019 | 2.760 | 2.808 | 2.664 | 2.710 | 10,804 | -0.10(-3.57%) |
Nov 15, 2019 | 2.840 | 2.970 | 2.710 | 2.810 | 30,300 | -0.16(-5.39%) |
Nov 14, 2019 | 3.200 | 3.220 | 2.890 | 2.970 | 11,403 | -0.18(-5.71%) |
Nov 13, 2019 | 3.010 | 3.150 | 3.010 | 3.150 | 6,697 | +0.08(+2.61%) |
Nov 12, 2019 | 2.990 | 3.070 | 2.930 | 3.070 | 17,564 | +0.14(+4.78%) |
Nov 11, 2019 | 3.277 | 3.277 | 2.820 | 2.930 | 72,986 | -0.38(-11.48%) |
Nov 08, 2019 | 3.350 | 3.450 | 3.300 | 3.310 | 32,300 | -0.10(-2.93%) |
Nov 07, 2019 | 3.390 | 3.430 | 3.300 | 3.410 | 21,754 | +0.00(+0.00%) |
Nov 06, 2019 | 3.410 | 3.540 | 3.310 | 3.410 | 26,579 | -0.06(-1.73%) |
Nov 05, 2019 | 3.530 | 3.540 | 3.411 | 3.470 | 20,199 | +0.01(+0.29%) |
Nov 04, 2019 | 3.580 | 3.600 | 3.300 | 3.460 | 27,333 | -0.14(-3.89%) |
Nov 01, 2019 | 3.570 | 3.630 | 3.510 | 3.600 | 16,800 | +0.06(+1.69%) |
Oct 31, 2019 | 3.470 | 3.540 | 3.330 | 3.540 | 21,674 | +0.14(+4.12%) |
Oct 30, 2019 | 3.460 | 3.480 | 3.270 | 3.400 | 19,080 | -0.04(-1.16%) |
Oct 29, 2019 | 3.200 | 3.450 | 3.105 | 3.440 | 50,641 | +0.25(+7.84%) |
Oct 28, 2019 | 3.840 | 4.010 | 3.000 | 3.190 | 470,183 | -0.59(-15.61%) |
Oct 25, 2019 | 3.870 | 4.003 | 3.700 | 3.780 | 106,500 | -0.07(-1.82%) |
Oct 24, 2019 | 4.250 | 4.300 | 3.670 | 3.850 | 196,309 | -0.35(-8.33%) |
Oct 23, 2019 | 4.400 | 4.850 | 4.170 | 4.200 | 266,684 | -0.20(-4.55%) |
Oct 22, 2019 | 4.130 | 4.520 | 4.130 | 4.400 | 85,551 | +0.30(+7.32%) |
Oct 21, 2019 | 4.300 | 4.440 | 4.090 | 4.100 | 135,315 | -0.27(-6.18%) |
Oct 18, 2019 | 4.400 | 4.526 | 4.280 | 4.370 | 49,000 | +0.02(+0.46%) |
Oct 17, 2019 | 4.450 | 4.490 | 4.350 | 4.350 | 82,288 | -0.02(-0.46%) |
Oct 16, 2019 | 4.670 | 4.670 | 4.320 | 4.370 | 255,464 | -0.28(-6.02%) |
Oct 15, 2019 | 4.680 | 4.780 | 4.360 | 4.650 | 214,282 | -0.05(-1.06%) |
Oct 14, 2019 | 4.830 | 4.840 | 4.050 | 4.700 | 341,013 | -0.09(-1.88%) |
Oct 11, 2019 | 4.690 | 4.850 | 4.274 | 4.790 | 115,000 | +0.18(+3.90%) |
Oct 10, 2019 | 4.600 | 4.750 | 4.176 | 4.610 | 140,542 | +0.03(+0.66%) |
Oct 09, 2019 | 4.810 | 4.890 | 4.200 | 4.580 | 128,644 | -0.17(-3.58%) |
Oct 08, 2019 | 4.590 | 4.800 | 4.220 | 4.750 | 180,447 | +0.18(+3.94%) |
Oct 07, 2019 | 4.500 | 4.650 | 4.050 | 4.570 | 187,140 | +0.09(+2.01%) |
Oct 04, 2019 | 4.070 | 4.480 | 4.070 | 4.480 | 174,700 | +0.46(+11.44%) |
Oct 03, 2019 | 3.800 | 4.060 | 3.690 | 4.020 | 89,162 | +0.27(+7.20%) |
Oct 02, 2019 | 3.570 | 3.946 | 3.520 | 3.750 | 49,595 | +0.03(+0.81%) |
Oct 01, 2019 | 3.640 | 4.100 | 3.528 | 3.720 | 133,847 | +0.09(+2.48%) |
Sep 30, 2019 | 3.520 | 3.680 | 3.500 | 3.630 | 21,575 | +0.13(+3.71%) |
Sep 27, 2019 | 3.500 | 3.680 | 3.500 | 3.500 | 22,100 | +0.00(+0.00%) |
Sep 26, 2019 | 3.580 | 3.610 | 3.500 | 3.500 | 10,901 | -0.08(-2.23%) |
Sep 25, 2019 | 3.620 | 3.650 | 3.580 | 3.580 | 8,242 | -0.12(-3.24%) |
Sep 24, 2019 | 3.820 | 3.860 | 3.570 | 3.700 | 25,567 | -0.07(-1.86%) |
Sep 23, 2019 | 3.570 | 3.810 | 3.570 | 3.770 | 25,837 | +0.19(+5.31%) |
Sep 20, 2019 | 3.510 | 3.580 | 3.510 | 3.580 | 2,700 | +0.01(+0.28%) |
Sep 19, 2019 | 3.590 | 3.590 | 3.500 | 3.570 | 8,104 | -0.01(-0.28%) |
Sep 18, 2019 | 3.580 | 3.590 | 3.460 | 3.580 | 38,691 | +0.02(+0.56%) |
Sep 17, 2019 | 3.670 | 3.688 | 3.510 | 3.560 | 30,352 | -0.12(-3.26%) |
Sep 16, 2019 | 3.600 | 3.740 | 3.510 | 3.680 | 14,245 | +0.01(+0.27%) |
Sep 13, 2019 | 3.700 | 3.750 | 3.650 | 3.670 | 16,200 | -0.03(-0.81%) |
Sep 12, 2019 | 3.710 | 3.750 | 3.600 | 3.700 | 22,042 | -0.05(-1.33%) |
Sep 11, 2019 | 3.650 | 3.770 | 3.570 | 3.750 | 29,697 | +0.08(+2.18%) |
Sep 10, 2019 | 3.600 | 3.740 | 3.500 | 3.670 | 56,478 | +0.06(+1.66%) |
Sep 09, 2019 | 3.640 | 3.820 | 3.580 | 3.610 | 62,583 | -0.05(-1.37%) |
Sep 06, 2019 | 3.850 | 4.000 | 3.650 | 3.660 | 65,000 | -0.15(-3.94%) |
Sep 05, 2019 | 3.690 | 3.960 | 3.690 | 3.810 | 99,400 | +0.11(+2.97%) |
Sep 04, 2019 | 3.760 | 4.030 | 3.350 | 3.700 | 290,419 | -0.10(-2.63%) |
Sep 03, 2019 | 4.120 | 4.460 | 3.460 | 3.800 | 1,125,742 | -0.25(-6.17%) |
Aug 30, 2019 | 3.720 | 4.150 | 3.410 | 4.050 | 331,200 | +0.30(+8.00%) |
Aug 29, 2019 | 3.830 | 3.980 | 3.600 | 3.750 | 315,629 | +0.23(+6.53%) |
Aug 28, 2019 | 3.650 | 3.830 | 3.010 | 3.520 | 829,734 | -0.08(-2.22%) |
Aug 27, 2019 | 5.970 | 7.000 | 3.570 | 3.600 | 14,117,798 | +0.30(+9.09%) |
Aug 26, 2019 | 3.100 | 3.400 | 2.625 | 3.300 | 157,305 | +0.10(+3.12%) |
Aug 23, 2019 | 3.020 | 3.543 | 2.541 | 3.200 | 170,300 | +0.41(+14.70%) |
Aug 22, 2019 | 2.690 | 2.990 | 2.690 | 2.790 | 54,528 | +0.18(+6.90%) |
Aug 21, 2019 | 2.430 | 3.120 | 2.430 | 2.610 | 131,396 | +0.15(+6.10%) |
Aug 20, 2019 | 2.410 | 2.490 | 2.410 | 2.460 | 2,454 | +0.06(+2.50%) |
Aug 19, 2019 | 2.420 | 2.470 | 2.400 | 2.400 | 6,157 | +0.03(+1.27%) |
Aug 16, 2019 | 2.350 | 2.470 | 2.251 | 2.370 | 33,200 | +0.07(+3.04%) |
Aug 15, 2019 | 2.250 | 2.410 | 2.220 | 2.300 | 25,142 | +0.10(+4.55%) |
Aug 14, 2019 | 2.575 | 2.620 | 2.104 | 2.200 | 75,212 | -0.44(-16.67%) |
Aug 13, 2019 | 2.860 | 2.860 | 2.540 | 2.640 | 46,590 | -0.06(-2.22%) |
Aug 12, 2019 | 2.680 | 2.790 | 2.610 | 2.700 | 14,225 | +0.14(+5.47%) |
Aug 09, 2019 | 2.620 | 2.740 | 2.522 | 2.560 | 16,800 | +0.02(+0.68%) |
Aug 08, 2019 | 2.501 | 2.740 | 2.501 | 2.543 | 33,323 | -0.03(-1.06%) |
Aug 07, 2019 | 2.520 | 2.880 | 2.400 | 2.570 | 80,395 | +0.02(+0.78%) |
Aug 06, 2019 | 2.625 | 2.880 | 2.372 | 2.550 | 94,283 | -0.05(-1.92%) |
Aug 05, 2019 | 2.370 | 2.600 | 2.360 | 2.600 | 25,584 | +0.26(+11.11%) |
Aug 02, 2019 | 2.520 | 2.600 | 2.290 | 2.340 | 36,800 | -0.24(-9.30%) |
Aug 01, 2019 | 2.310 | 2.590 | 2.110 | 2.580 | 35,320 | +0.10(+3.91%) |
Jul 31, 2019 | 2.600 | 2.601 | 2.331 | 2.483 | 19,167 | -0.01(-0.28%) |
Jul 30, 2019 | 2.330 | 2.500 | 2.320 | 2.490 | 10,610 | -0.01(-0.40%) |
Jul 29, 2019 | 2.550 | 2.569 | 2.500 | 2.500 | 17,007 | +0.03(+1.18%) |
Jul 26, 2019 | 2.290 | 2.500 | 2.280 | 2.471 | 6,800 | -0.06(-2.34%) |
Jul 25, 2019 | 2.610 | 2.610 | 2.412 | 2.530 | 17,412 | -0.05(-1.94%) |
Jul 24, 2019 | 2.500 | 2.590 | 2.490 | 2.580 | 35,542 | +0.12(+4.88%) |
Jul 23, 2019 | 2.260 | 2.491 | 2.260 | 2.460 | 29,034 | +0.21(+9.33%) |
Jul 22, 2019 | 2.250 | 2.250 | 2.140 | 2.250 | 5,894 | -0.06(-2.60%) |
Jul 19, 2019 | 2.180 | 2.340 | 2.180 | 2.310 | 13,800 | +0.15(+6.94%) |
Jul 18, 2019 | 2.530 | 2.530 | 2.130 | 2.160 | 22,659 | -0.29(-11.71%) |
Jul 17, 2019 | 2.300 | 2.540 | 2.260 | 2.446 | 65,450 | +0.18(+7.77%) |
Jul 16, 2019 | 2.130 | 2.340 | 2.120 | 2.270 | 54,258 | +0.12(+5.58%) |
Jul 15, 2019 | 2.120 | 2.162 | 2.030 | 2.150 | 47,589 | +0.05(+2.38%) |
Jul 12, 2019 | 2.010 | 2.100 | 2.000 | 2.100 | 48,100 | +0.10(+5.00%) |
Jul 11, 2019 | 2.030 | 2.030 | 1.986 | 2.000 | 5,168 | -0.05(-2.44%) |
Jul 10, 2019 | 2.020 | 2.050 | 1.920 | 2.050 | 8,980 | +0.02(+0.99%) |
Jul 09, 2019 | 2.020 | 2.030 | 1.910 | 2.030 | 3,521 | +0.02(+1.02%) |
Jul 08, 2019 | 2.030 | 2.040 | 1.990 | 2.010 | 4,138 | +0.06(+3.06%) |
Jul 05, 2019 | 1.960 | 1.970 | 1.935 | 1.950 | 5,800 | +0.00(+0.16%) |
Jul 03, 2019 | 1.978 | 2.050 | 1.910 | 1.947 | 12,500 | -0.04(-2.17%) |
Jul 02, 2019 | 1.970 | 2.000 | 1.970 | 1.990 | 2,744 | -0.01(-0.50%) |
Jul 01, 2019 | 1.970 | 2.000 | 1.949 | 2.000 | 11,314 | +0.04(+2.04%) |
Jun 28, 2019 | 1.960 | 2.060 | 1.960 | 1.960 | 5,700 | -0.09(-4.39%) |
Jun 27, 2019 | 2.010 | 2.050 | 1.910 | 2.050 | 9,349 | +0.02(+0.99%) |
Jun 26, 2019 | 2.010 | 2.030 | 1.960 | 2.030 | 11,880 | +0.04(+2.01%) |
Jun 25, 2019 | 1.999 | 1.999 | 1.990 | 1.990 | 636 | -0.01(-0.50%) |
Jun 24, 2019 | 2.030 | 2.030 | 1.920 | 2.000 | 5,515 | -0.03(-1.48%) |
Jun 21, 2019 | 2.050 | 2.058 | 2.000 | 2.030 | 6,200 | -0.06(-2.87%) |
Jun 20, 2019 | 2.090 | 2.090 | 1.900 | 2.090 | 7,622 | -0.01(-0.48%) |
Jun 19, 2019 | 2.040 | 2.100 | 2.000 | 2.100 | 4,933 | +0.16(+8.25%) |
Jun 18, 2019 | 1.940 | 2.020 | 1.940 | 1.940 | 11,848 | -0.05(-2.49%) |
Jun 17, 2019 | 1.910 | 2.066 | 1.900 | 1.990 | 1,034 | +0.12(+6.40%) |
Jun 14, 2019 | 1.980 | 2.040 | 1.870 | 1.870 | 21,700 | -0.11(-5.79%) |
Jun 13, 2019 | 1.926 | 2.050 | 1.926 | 1.985 | 25,803 | -0.01(-0.75%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.945 | 2.000 | 3,101 | -0.04(-1.95%) |
Jun 11, 2019 | 1.879 | 2.080 | 1.870 | 2.040 | 6,116 | +0.17(+9.08%) |
Jun 10, 2019 | 1.960 | 1.980 | 1.870 | 1.870 | 1,529 | -0.03(-1.58%) |
Jun 07, 2019 | 1.920 | 2.130 | 1.890 | 1.900 | 16,000 | +0.00(+0.00%) |
Jun 06, 2019 | 2.030 | 2.060 | 1.810 | 1.900 | 53,543 | -0.11(-5.47%) |
Jun 05, 2019 | 2.110 | 2.130 | 1.980 | 2.010 | 6,468 | -0.07(-3.37%) |
Jun 04, 2019 | 2.060 | 2.170 | 2.030 | 2.080 | 1,959 | -0.11(-5.02%) |
Jun 03, 2019 | 2.110 | 2.190 | 1.970 | 2.190 | 34,625 | +0.05(+2.34%) |
May 31, 2019 | 2.130 | 2.140 | 2.020 | 2.140 | 23,500 | +0.04(+1.90%) |
May 30, 2019 | 2.450 | 2.650 | 2.050 | 2.100 | 200,902 | -0.37(-14.98%) |
May 29, 2019 | 2.000 | 2.470 | 1.820 | 2.470 | 268,157 | +0.47(+23.50%) |
May 28, 2019 | 1.890 | 2.000 | 1.827 | 2.000 | 10,019 | +0.10(+5.26%) |
May 24, 2019 | 1.880 | 1.900 | 1.800 | 1.900 | 7,500 | +0.00(+0.00%) |
May 23, 2019 | 1.770 | 1.911 | 1.770 | 1.900 | 9,491 | +0.11(+6.15%) |
May 22, 2019 | 1.800 | 1.800 | 1.777 | 1.790 | 6,290 | +0.00(+0.00%) |
May 21, 2019 | 1.860 | 1.870 | 1.690 | 1.790 | 45,868 | -0.08(-4.28%) |
May 20, 2019 | 1.853 | 1.884 | 1.800 | 1.870 | 24,481 | -0.02(-1.06%) |
May 17, 2019 | 1.903 | 1.911 | 1.890 | 1.890 | 4,800 | -0.01(-0.53%) |
May 16, 2019 | 1.904 | 1.904 | 1.890 | 1.900 | 2,101 | -0.05(-2.56%) |
May 15, 2019 | 1.880 | 1.950 | 1.880 | 1.950 | 482 | +0.05(+2.63%) |
May 14, 2019 | 1.980 | 1.980 | 1.870 | 1.900 | 15,964 | -0.04(-2.06%) |
May 13, 2019 | 1.870 | 1.940 | 1.820 | 1.940 | 19,477 | -0.01(-0.51%) |
May 10, 2019 | 1.950 | 1.950 | 1.880 | 1.950 | 2,100 | +0.00(+0.23%) |
May 09, 2019 | 1.900 | 1.970 | 1.900 | 1.946 | 4,145 | -0.05(-2.72%) |
May 08, 2019 | 2.010 | 2.010 | 1.843 | 2.000 | 11,583 | -0.01(-0.50%) |
May 07, 2019 | 1.951 | 2.010 | 1.921 | 2.010 | 6,589 | +0.05(+2.55%) |
May 06, 2019 | 2.070 | 2.070 | 1.900 | 1.960 | 35,412 | -0.19(-8.83%) |
May 03, 2019 | 2.120 | 2.170 | 2.000 | 2.150 | 26,600 | +0.03(+1.41%) |
May 02, 2019 | 2.030 | 2.150 | 2.000 | 2.120 | 24,492 | +0.09(+4.43%) |