Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.160 | 2.190 | 2.060 | 2.120 | 14,316 | -0.05(-2.21%) |
Apr 29, 2020 | 2.230 | 2.230 | 2.050 | 2.168 | 42,868 | -0.08(-3.64%) |
Apr 28, 2020 | 2.170 | 2.350 | 2.100 | 2.250 | 84,053 | +0.10(+4.65%) |
Apr 27, 2020 | 2.120 | 2.250 | 2.040 | 2.150 | 130,180 | +0.10(+4.88%) |
Apr 24, 2020 | 1.910 | 2.200 | 1.910 | 2.050 | 189,700 | +0.14(+7.33%) |
Apr 23, 2020 | 1.880 | 1.990 | 1.880 | 1.910 | 33,412 | -0.01(-0.52%) |
Apr 22, 2020 | 1.930 | 1.970 | 1.850 | 1.920 | 38,602 | +0.08(+4.35%) |
Apr 21, 2020 | 1.770 | 1.850 | 1.760 | 1.840 | 28,197 | +0.02(+1.10%) |
Apr 20, 2020 | 1.870 | 1.917 | 1.760 | 1.820 | 53,467 | -0.05(-2.67%) |
Apr 17, 2020 | 1.750 | 1.870 | 1.750 | 1.870 | 7,300 | +0.05(+2.75%) |
Apr 16, 2020 | 1.870 | 1.870 | 1.750 | 1.820 | 9,617 | -0.04(-2.15%) |
Apr 15, 2020 | 1.900 | 1.900 | 1.750 | 1.860 | 12,463 | +0.00(+0.00%) |
Apr 14, 2020 | 1.930 | 1.930 | 1.820 | 1.860 | 18,122 | +0.02(+1.09%) |
Apr 13, 2020 | 1.870 | 1.899 | 1.700 | 1.840 | 46,190 | -0.01(-0.54%) |
Apr 09, 2020 | 2.120 | 2.250 | 1.750 | 1.850 | 213,500 | -0.30(-13.95%) |
Apr 08, 2020 | 2.150 | 2.185 | 2.064 | 2.150 | 45,804 | +0.13(+6.45%) |
Apr 07, 2020 | 2.070 | 2.070 | 1.938 | 2.020 | 12,615 | +0.04(+2.01%) |
Apr 06, 2020 | 2.020 | 2.090 | 1.890 | 1.980 | 35,707 | +0.03(+1.53%) |
Apr 03, 2020 | 2.060 | 2.150 | 1.820 | 1.950 | 19,100 | -0.05(-2.50%) |
Apr 02, 2020 | 2.020 | 2.200 | 1.960 | 2.000 | 43,276 | -0.15(-6.98%) |
Apr 01, 2020 | 1.910 | 2.190 | 1.860 | 2.150 | 117,774 | +0.25(+13.16%) |
Mar 31, 2020 | 1.870 | 1.980 | 1.853 | 1.900 | 26,073 | -0.04(-1.89%) |
Mar 30, 2020 | 1.820 | 2.010 | 1.820 | 1.937 | 28,668 | +0.14(+7.59%) |
Mar 27, 2020 | 1.880 | 1.890 | 1.763 | 1.800 | 36,300 | -0.09(-4.76%) |
Mar 26, 2020 | 1.840 | 1.890 | 1.760 | 1.890 | 25,773 | +0.14(+8.00%) |
Mar 25, 2020 | 1.640 | 1.820 | 1.605 | 1.750 | 42,166 | +0.16(+10.09%) |
Mar 24, 2020 | 1.670 | 1.680 | 1.460 | 1.590 | 53,950 | -0.01(-0.65%) |
Mar 23, 2020 | 1.530 | 1.630 | 1.350 | 1.600 | 149,584 | +0.15(+10.34%) |
Mar 20, 2020 | 1.340 | 1.600 | 1.280 | 1.450 | 60,200 | +0.08(+5.84%) |
Mar 19, 2020 | 1.120 | 1.450 | 1.120 | 1.370 | 40,897 | +0.19(+16.10%) |
Mar 18, 2020 | 1.190 | 1.209 | 1.100 | 1.180 | 15,535 | -0.04(-3.28%) |
Mar 17, 2020 | 1.110 | 1.490 | 1.100 | 1.220 | 31,249 | +0.00(+0.00%) |
Mar 16, 2020 | 1.330 | 1.330 | 1.030 | 1.220 | 42,951 | -0.15(-10.95%) |
Mar 13, 2020 | 1.620 | 1.678 | 1.250 | 1.370 | 57,700 | -0.30(-17.96%) |
Mar 12, 2020 | 1.600 | 1.750 | 1.600 | 1.670 | 28,716 | -0.16(-8.74%) |
Mar 11, 2020 | 1.740 | 1.840 | 1.510 | 1.830 | 84,256 | +0.05(+2.81%) |
Mar 10, 2020 | 1.860 | 1.961 | 1.760 | 1.780 | 53,508 | -0.05(-2.73%) |
Mar 09, 2020 | 2.020 | 2.070 | 1.800 | 1.830 | 122,739 | -0.24(-11.59%) |
Mar 06, 2020 | 2.220 | 2.260 | 2.070 | 2.070 | 56,800 | -0.11(-5.05%) |
Mar 05, 2020 | 2.230 | 2.240 | 2.150 | 2.180 | 35,297 | -0.04(-2.02%) |
Mar 04, 2020 | 2.390 | 2.390 | 2.190 | 2.225 | 84,060 | -0.13(-5.72%) |
Mar 03, 2020 | 2.090 | 2.460 | 2.080 | 2.360 | 328,524 | +0.23(+10.86%) |
Mar 02, 2020 | 2.250 | 2.340 | 2.112 | 2.129 | 62,867 | -0.11(-4.96%) |
Feb 28, 2020 | 2.800 | 2.800 | 2.010 | 2.240 | 548,600 | -0.27(-10.76%) |
Feb 27, 2020 | 2.110 | 2.880 | 2.010 | 2.510 | 1,070,030 | +0.42(+20.10%) |
Feb 26, 2020 | 2.500 | 2.530 | 2.050 | 2.090 | 675,965 | -0.30(-12.55%) |
Feb 25, 2020 | 2.020 | 2.400 | 2.000 | 2.390 | 559,887 | +0.35(+17.16%) |
Feb 24, 2020 | 2.020 | 2.080 | 2.000 | 2.040 | 34,830 | +0.02(+0.99%) |
Feb 21, 2020 | 2.040 | 2.140 | 2.000 | 2.020 | 44,500 | -0.06(-2.88%) |
Feb 20, 2020 | 2.110 | 2.149 | 2.050 | 2.080 | 29,529 | -0.06(-2.59%) |
Feb 19, 2020 | 2.090 | 2.430 | 2.030 | 2.135 | 444,438 | +0.08(+3.66%) |
Feb 18, 2020 | 2.030 | 2.070 | 2.030 | 2.060 | 19,576 | +0.01(+0.49%) |
Feb 14, 2020 | 2.010 | 2.150 | 2.010 | 2.050 | 29,100 | +0.05(+2.50%) |
Feb 13, 2020 | 2.120 | 2.140 | 2.000 | 2.000 | 50,189 | -0.08(-3.85%) |
Feb 12, 2020 | 2.070 | 2.100 | 2.030 | 2.080 | 22,180 | +0.06(+2.97%) |
Feb 11, 2020 | 2.090 | 2.095 | 2.010 | 2.020 | 21,386 | -0.04(-1.94%) |
Feb 10, 2020 | 1.980 | 2.239 | 1.980 | 2.060 | 235,889 | +0.06(+3.00%) |
Feb 07, 2020 | 2.010 | 2.013 | 1.980 | 2.000 | 77,800 | -0.02(-0.99%) |
Feb 06, 2020 | 2.060 | 2.070 | 2.020 | 2.020 | 11,434 | -0.04(-1.94%) |
Feb 05, 2020 | 2.020 | 2.070 | 2.005 | 2.060 | 10,709 | +0.04(+1.99%) |
Feb 04, 2020 | 2.030 | 2.080 | 2.000 | 2.020 | 44,697 | -0.02(-0.99%) |
Feb 03, 2020 | 2.030 | 2.100 | 2.010 | 2.040 | 25,461 | +0.01(+0.49%) |
Jan 31, 2020 | 2.040 | 2.080 | 2.010 | 2.030 | 23,500 | -0.01(-0.35%) |
Jan 30, 2020 | 2.040 | 2.050 | 2.010 | 2.037 | 20,296 | -0.00(-0.13%) |
Jan 29, 2020 | 2.100 | 2.100 | 2.040 | 2.040 | 11,144 | +0.01(+0.49%) |
Jan 28, 2020 | 2.090 | 2.090 | 2.030 | 2.030 | 17,618 | +0.01(+0.50%) |
Jan 27, 2020 | 2.090 | 2.113 | 2.020 | 2.020 | 27,482 | -0.08(-3.81%) |
Jan 24, 2020 | 2.120 | 2.179 | 2.100 | 2.100 | 33,700 | +0.00(+0.00%) |
Jan 23, 2020 | 2.060 | 2.189 | 2.020 | 2.100 | 104,623 | -0.01(-0.47%) |
Jan 22, 2020 | 2.170 | 2.180 | 2.050 | 2.110 | 111,927 | -0.19(-8.26%) |
Jan 21, 2020 | 2.450 | 2.490 | 2.070 | 2.300 | 1,217,425 | +0.29(+14.43%) |
Jan 17, 2020 | 2.010 | 2.036 | 2.000 | 2.010 | 655,600 | +0.01(+0.50%) |
Jan 16, 2020 | 2.000 | 2.050 | 1.980 | 2.000 | 24,732 | +0.01(+0.50%) |
Jan 15, 2020 | 2.050 | 2.080 | 1.980 | 1.990 | 40,456 | -0.03(-1.49%) |
Jan 14, 2020 | 2.010 | 2.089 | 2.000 | 2.020 | 44,856 | +0.04(+2.03%) |
Jan 13, 2020 | 2.030 | 2.147 | 1.940 | 1.980 | 154,379 | -0.41(-17.15%) |
Jan 10, 2020 | 2.500 | 2.500 | 2.270 | 2.390 | 288,800 | +0.12(+5.29%) |
Jan 09, 2020 | 2.170 | 2.380 | 2.070 | 2.270 | 300,278 | +0.16(+7.58%) |
Jan 08, 2020 | 2.188 | 2.188 | 2.070 | 2.110 | 8,383 | -0.02(-0.94%) |
Jan 07, 2020 | 2.160 | 2.180 | 2.070 | 2.130 | 27,681 | -0.03(-1.39%) |
Jan 06, 2020 | 2.150 | 2.180 | 2.050 | 2.160 | 23,617 | +0.01(+0.47%) |
Jan 03, 2020 | 2.100 | 2.150 | 2.080 | 2.150 | 16,900 | +0.05(+2.38%) |
Jan 02, 2020 | 1.980 | 2.130 | 1.980 | 2.100 | 26,382 | +0.12(+6.06%) |
Dec 31, 2019 | 2.010 | 2.020 | 1.980 | 1.980 | 51,200 | -0.04(-1.74%) |
Dec 30, 2019 | 2.070 | 2.070 | 2.010 | 2.015 | 25,668 | -0.05(-2.42%) |
Dec 27, 2019 | 2.110 | 2.255 | 2.065 | 2.065 | 34,700 | -0.00(-0.24%) |
Dec 26, 2019 | 1.942 | 2.100 | 1.942 | 2.070 | 67,727 | +0.14(+7.25%) |
Dec 24, 2019 | 1.980 | 2.034 | 1.930 | 1.930 | 59,000 | -0.15(-7.21%) |
Dec 23, 2019 | 2.100 | 2.130 | 2.070 | 2.080 | 20,696 | -0.02(-0.95%) |
Dec 20, 2019 | 2.110 | 2.130 | 2.100 | 2.100 | 47,900 | -0.06(-2.78%) |
Dec 19, 2019 | 2.170 | 2.170 | 2.120 | 2.160 | 8,631 | -0.01(-0.46%) |
Dec 18, 2019 | 2.170 | 2.170 | 2.125 | 2.170 | 29,143 | +0.00(+0.00%) |
Dec 17, 2019 | 2.100 | 2.170 | 2.100 | 2.170 | 10,324 | +0.05(+2.36%) |
Dec 16, 2019 | 2.180 | 2.181 | 2.100 | 2.120 | 24,112 | -0.04(-1.85%) |
Dec 13, 2019 | 2.209 | 2.209 | 2.160 | 2.160 | 14,400 | -0.04(-1.82%) |
Dec 12, 2019 | 2.230 | 2.270 | 2.180 | 2.200 | 19,303 | -0.01(-0.45%) |
Dec 11, 2019 | 2.230 | 2.240 | 2.200 | 2.210 | 11,410 | -0.01(-0.45%) |
Dec 10, 2019 | 2.190 | 2.230 | 2.170 | 2.220 | 20,848 | +0.01(+0.45%) |
Dec 09, 2019 | 2.263 | 2.270 | 2.170 | 2.210 | 38,048 | -0.06(-2.64%) |
Dec 06, 2019 | 2.300 | 2.300 | 2.220 | 2.270 | 24,800 | -0.03(-1.30%) |
Dec 05, 2019 | 2.260 | 2.300 | 2.230 | 2.300 | 10,729 | +0.00(+0.00%) |
Dec 04, 2019 | 2.290 | 2.301 | 2.258 | 2.300 | 5,449 | -0.01(-0.22%) |
Dec 03, 2019 | 2.320 | 2.340 | 2.210 | 2.305 | 14,569 | +0.01(+0.22%) |
Dec 02, 2019 | 2.300 | 2.300 | 2.250 | 2.300 | 6,080 | +0.00(+0.00%) |
Nov 29, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | +0.01(+0.66%) |
Nov 27, 2019 | 2.276 | 2.300 | 2.260 | 2.285 | 5,500 | -0.01(-0.65%) |
Nov 26, 2019 | 2.190 | 2.310 | 2.190 | 2.300 | 38,571 | +0.08(+3.60%) |
Nov 25, 2019 | 2.250 | 2.290 | 2.210 | 2.220 | 42,456 | -0.01(-0.67%) |
Nov 22, 2019 | 2.260 | 2.260 | 2.220 | 2.235 | 4,500 | -0.04(-1.54%) |
Nov 21, 2019 | 2.260 | 2.270 | 2.220 | 2.270 | 9,118 | +0.00(+0.00%) |
Nov 20, 2019 | 2.370 | 2.370 | 2.250 | 2.270 | 12,838 | -0.10(-4.22%) |
Nov 19, 2019 | 2.210 | 2.420 | 2.200 | 2.370 | 28,673 | +0.19(+8.72%) |
Nov 18, 2019 | 2.250 | 2.270 | 2.160 | 2.180 | 37,521 | -0.17(-7.23%) |
Nov 15, 2019 | 2.270 | 2.370 | 2.232 | 2.350 | 50,100 | +0.04(+1.73%) |
Nov 14, 2019 | 2.540 | 2.570 | 2.230 | 2.310 | 175,126 | -0.29(-11.15%) |
Nov 13, 2019 | 2.680 | 2.680 | 2.410 | 2.600 | 147,800 | -0.04(-1.52%) |
Nov 12, 2019 | 2.680 | 2.680 | 2.590 | 2.640 | 7,200 | +0.01(+0.30%) |
Nov 11, 2019 | 2.686 | 2.690 | 2.600 | 2.632 | 19,141 | -0.08(-2.87%) |
Nov 08, 2019 | 2.650 | 2.710 | 2.550 | 2.710 | 28,400 | +0.10(+3.83%) |
Nov 07, 2019 | 2.720 | 2.720 | 2.610 | 2.610 | 9,451 | -0.02(-0.76%) |
Nov 06, 2019 | 2.620 | 2.650 | 2.590 | 2.630 | 18,153 | -0.04(-1.50%) |
Nov 05, 2019 | 2.680 | 2.750 | 2.628 | 2.670 | 13,156 | +0.03(+1.14%) |
Nov 04, 2019 | 2.670 | 2.710 | 2.630 | 2.640 | 18,591 | -0.01(-0.38%) |
Nov 01, 2019 | 2.740 | 2.740 | 2.650 | 2.650 | 16,100 | -0.02(-0.75%) |
Oct 31, 2019 | 2.710 | 2.800 | 2.660 | 2.670 | 30,552 | -0.03(-1.11%) |
Oct 30, 2019 | 2.840 | 2.890 | 2.660 | 2.700 | 34,836 | -0.15(-5.26%) |
Oct 29, 2019 | 2.760 | 2.850 | 2.710 | 2.850 | 25,725 | +0.12(+4.40%) |
Oct 28, 2019 | 2.760 | 2.810 | 2.710 | 2.730 | 5,151 | +0.03(+1.11%) |
Oct 25, 2019 | 2.704 | 2.850 | 2.651 | 2.700 | 36,400 | +0.07(+2.66%) |
Oct 24, 2019 | 2.700 | 2.700 | 2.594 | 2.630 | 12,129 | -0.06(-2.12%) |
Oct 23, 2019 | 2.620 | 2.751 | 2.600 | 2.687 | 26,124 | +0.01(+0.26%) |
Oct 22, 2019 | 2.585 | 2.691 | 2.585 | 2.680 | 1,000 | +0.10(+3.88%) |
Oct 21, 2019 | 2.740 | 2.740 | 2.570 | 2.580 | 12,791 | -0.08(-2.83%) |
Oct 18, 2019 | 2.610 | 2.655 | 2.610 | 2.655 | 5,300 | +0.06(+2.12%) |
Oct 17, 2019 | 2.740 | 2.740 | 2.600 | 2.600 | 12,762 | -0.16(-5.80%) |
Oct 16, 2019 | 2.730 | 2.780 | 2.620 | 2.760 | 38,204 | +0.04(+1.47%) |
Oct 15, 2019 | 2.570 | 2.840 | 2.530 | 2.720 | 144,631 | +0.15(+5.84%) |
Oct 14, 2019 | 2.540 | 2.612 | 2.530 | 2.570 | 10,014 | +0.07(+2.80%) |
Oct 11, 2019 | 2.600 | 2.627 | 2.500 | 2.500 | 13,400 | -0.07(-2.72%) |
Oct 10, 2019 | 2.490 | 2.700 | 2.490 | 2.570 | 10,708 | +0.11(+4.47%) |
Oct 09, 2019 | 2.450 | 2.520 | 2.450 | 2.460 | 8,962 | +0.02(+0.82%) |
Oct 08, 2019 | 2.430 | 2.446 | 2.410 | 2.440 | 10,520 | +0.02(+0.83%) |
Oct 07, 2019 | 2.460 | 2.490 | 2.420 | 2.420 | 8,554 | -0.04(-1.63%) |
Oct 04, 2019 | 2.440 | 2.501 | 2.440 | 2.460 | 16,700 | +0.02(+0.85%) |
Oct 03, 2019 | 2.480 | 2.490 | 2.430 | 2.439 | 10,181 | -0.01(-0.44%) |
Oct 02, 2019 | 2.480 | 2.480 | 2.430 | 2.450 | 17,401 | +0.00(+0.00%) |
Oct 01, 2019 | 2.511 | 2.511 | 2.430 | 2.450 | 16,809 | +0.00(+0.00%) |
Sep 30, 2019 | 2.520 | 2.530 | 2.430 | 2.450 | 8,618 | -0.07(-2.78%) |
Sep 27, 2019 | 2.550 | 2.630 | 2.520 | 2.520 | 15,000 | -0.02(-0.79%) |
Sep 26, 2019 | 2.547 | 2.561 | 2.523 | 2.540 | 10,503 | -0.01(-0.50%) |
Sep 25, 2019 | 2.540 | 2.640 | 2.540 | 2.553 | 36,371 | +0.02(+0.90%) |
Sep 24, 2019 | 2.600 | 2.600 | 2.510 | 2.530 | 15,181 | -0.07(-2.69%) |
Sep 23, 2019 | 2.540 | 2.640 | 2.500 | 2.600 | 21,420 | +0.06(+2.36%) |
Sep 20, 2019 | 2.530 | 2.600 | 2.470 | 2.540 | 12,400 | -0.01(-0.39%) |
Sep 19, 2019 | 2.620 | 2.620 | 2.530 | 2.550 | 56,836 | -0.02(-0.78%) |
Sep 18, 2019 | 2.530 | 2.680 | 2.520 | 2.570 | 90,229 | +0.05(+1.98%) |
Sep 17, 2019 | 2.510 | 2.710 | 2.410 | 2.520 | 47,722 | +0.02(+0.80%) |
Sep 16, 2019 | 2.450 | 2.530 | 2.450 | 2.500 | 9,129 | +0.05(+2.04%) |
Sep 13, 2019 | 2.510 | 2.530 | 2.410 | 2.450 | 13,800 | -0.06(-2.39%) |
Sep 12, 2019 | 2.510 | 2.528 | 2.432 | 2.510 | 21,193 | +0.07(+2.87%) |
Sep 11, 2019 | 2.421 | 2.540 | 2.421 | 2.440 | 11,120 | +0.00(+0.00%) |
Sep 10, 2019 | 2.540 | 2.550 | 2.400 | 2.440 | 25,137 | -0.08(-3.17%) |
Sep 09, 2019 | 2.470 | 2.520 | 2.400 | 2.520 | 22,102 | +0.08(+3.28%) |
Sep 06, 2019 | 2.440 | 2.490 | 2.440 | 2.440 | 9,100 | -0.01(-0.41%) |
Sep 05, 2019 | 2.470 | 2.480 | 2.440 | 2.450 | 15,701 | -0.01(-0.41%) |
Sep 04, 2019 | 2.400 | 2.510 | 2.400 | 2.460 | 60,679 | +0.00(+0.00%) |
Sep 03, 2019 | 2.520 | 2.520 | 2.460 | 2.460 | 17,111 | -0.09(-3.53%) |
Aug 30, 2019 | 2.510 | 2.570 | 2.420 | 2.550 | 78,600 | +0.04(+1.59%) |
Aug 29, 2019 | 2.410 | 2.570 | 2.410 | 2.510 | 89,648 | -0.04(-1.57%) |
Aug 28, 2019 | 2.420 | 2.640 | 2.410 | 2.550 | 99,086 | +0.10(+4.08%) |
Aug 27, 2019 | 2.480 | 2.530 | 2.410 | 2.450 | 55,643 | -0.02(-0.81%) |
Aug 26, 2019 | 2.590 | 2.590 | 2.310 | 2.470 | 122,380 | -0.10(-3.89%) |
Aug 23, 2019 | 2.700 | 2.774 | 2.450 | 2.570 | 214,100 | -0.13(-4.81%) |
Aug 22, 2019 | 2.810 | 2.810 | 2.550 | 2.700 | 492,526 | -0.19(-6.57%) |
Aug 21, 2019 | 2.700 | 4.100 | 2.620 | 2.890 | 17,119,422 | +0.67(+30.18%) |
Aug 20, 2019 | 2.210 | 2.370 | 2.190 | 2.220 | 238,756 | +0.02(+0.91%) |
Aug 19, 2019 | 2.210 | 2.253 | 2.200 | 2.200 | 2,909 | -0.07(-3.08%) |
Aug 16, 2019 | 2.280 | 2.280 | 2.100 | 2.270 | 6,200 | +0.09(+4.13%) |
Aug 15, 2019 | 2.250 | 2.300 | 2.180 | 2.180 | 18,886 | -0.07(-3.26%) |
Aug 14, 2019 | 2.260 | 2.260 | 2.150 | 2.253 | 12,466 | -0.02(-0.73%) |
Aug 13, 2019 | 2.200 | 2.300 | 2.200 | 2.270 | 11,233 | +0.11(+5.09%) |
Aug 12, 2019 | 2.210 | 2.240 | 2.150 | 2.160 | 10,188 | -0.18(-7.69%) |
Aug 09, 2019 | 2.270 | 2.360 | 2.269 | 2.340 | 5,300 | +0.10(+4.46%) |
Aug 08, 2019 | 2.280 | 2.290 | 2.220 | 2.240 | 4,079 | -0.01(-0.45%) |
Aug 07, 2019 | 2.273 | 2.297 | 2.220 | 2.250 | 2,412 | -0.10(-4.25%) |
Aug 06, 2019 | 2.200 | 2.399 | 2.180 | 2.350 | 41,905 | +0.19(+8.97%) |
Aug 05, 2019 | 2.440 | 2.452 | 2.070 | 2.156 | 36,294 | -0.26(-10.89%) |
Aug 02, 2019 | 2.430 | 2.480 | 2.370 | 2.420 | 7,100 | -0.04(-1.63%) |
Aug 01, 2019 | 2.530 | 2.570 | 2.420 | 2.460 | 6,164 | -0.03(-1.20%) |
Jul 31, 2019 | 2.560 | 2.577 | 2.490 | 2.490 | 11,073 | -0.02(-0.80%) |
Jul 30, 2019 | 2.520 | 2.650 | 2.500 | 2.510 | 28,460 | -0.01(-0.50%) |
Jul 29, 2019 | 2.524 | 2.533 | 2.510 | 2.523 | 9,090 | -0.03(-1.02%) |
Jul 26, 2019 | 2.580 | 2.587 | 2.533 | 2.549 | 9,200 | -0.04(-1.60%) |
Jul 25, 2019 | 2.580 | 2.610 | 2.580 | 2.590 | 6,073 | +0.01(+0.39%) |
Jul 24, 2019 | 2.621 | 2.642 | 2.580 | 2.580 | 9,083 | -0.03(-0.98%) |
Jul 23, 2019 | 2.639 | 2.650 | 2.580 | 2.606 | 19,403 | -0.03(-1.31%) |
Jul 22, 2019 | 2.570 | 2.650 | 2.570 | 2.640 | 7,596 | +0.07(+2.72%) |
Jul 19, 2019 | 2.540 | 2.630 | 2.540 | 2.570 | 14,500 | +0.03(+1.18%) |
Jul 18, 2019 | 2.590 | 2.620 | 2.500 | 2.540 | 19,367 | -0.04(-1.55%) |
Jul 17, 2019 | 2.690 | 2.690 | 2.580 | 2.580 | 14,082 | -0.04(-1.53%) |
Jul 16, 2019 | 2.656 | 2.734 | 2.580 | 2.620 | 27,872 | -0.03(-1.13%) |
Jul 15, 2019 | 2.740 | 2.740 | 2.631 | 2.650 | 13,368 | -0.03(-1.12%) |
Jul 12, 2019 | 2.666 | 2.777 | 2.650 | 2.680 | 42,600 | +0.03(+1.13%) |
Jul 11, 2019 | 2.780 | 2.890 | 2.620 | 2.650 | 127,357 | -0.30(-10.17%) |
Jul 10, 2019 | 3.150 | 3.260 | 2.850 | 2.950 | 159,937 | -0.15(-4.84%) |
Jul 09, 2019 | 3.220 | 3.420 | 3.050 | 3.100 | 273,028 | -0.27(-8.01%) |
Jul 08, 2019 | 3.120 | 4.020 | 3.120 | 3.370 | 1,250,426 | +0.25(+8.01%) |
Jul 05, 2019 | 3.060 | 3.120 | 3.040 | 3.120 | 6,800 | -0.01(-0.32%) |
Jul 03, 2019 | 3.040 | 3.130 | 3.010 | 3.130 | 11,900 | -0.02(-0.63%) |
Jul 02, 2019 | 3.150 | 3.150 | 3.000 | 3.150 | 25,986 | +0.05(+1.61%) |
Jul 01, 2019 | 3.153 | 3.153 | 3.070 | 3.100 | 15,649 | +0.03(+0.98%) |
Jun 28, 2019 | 3.060 | 3.110 | 3.050 | 3.070 | 16,200 | +0.01(+0.48%) |
Jun 27, 2019 | 3.047 | 3.124 | 3.030 | 3.055 | 5,421 | +0.01(+0.17%) |
Jun 26, 2019 | 3.000 | 3.111 | 3.000 | 3.050 | 18,630 | +0.06(+2.01%) |
Jun 25, 2019 | 3.140 | 3.140 | 2.990 | 2.990 | 11,822 | -0.16(-5.08%) |
Jun 24, 2019 | 3.150 | 3.160 | 3.130 | 3.150 | 8,804 | -0.02(-0.63%) |
Jun 21, 2019 | 3.100 | 3.199 | 3.075 | 3.170 | 44,200 | +0.04(+1.28%) |
Jun 20, 2019 | 3.130 | 3.150 | 3.100 | 3.130 | 29,439 | -0.03(-0.95%) |
Jun 19, 2019 | 3.040 | 3.190 | 3.040 | 3.160 | 47,887 | +0.12(+3.95%) |
Jun 18, 2019 | 3.010 | 3.100 | 3.000 | 3.040 | 18,353 | +0.01(+0.42%) |
Jun 17, 2019 | 3.050 | 3.050 | 2.990 | 3.027 | 22,448 | -0.02(-0.75%) |
Jun 14, 2019 | 3.000 | 3.100 | 2.920 | 3.050 | 14,200 | +0.05(+1.67%) |
Jun 13, 2019 | 2.910 | 3.030 | 2.900 | 3.000 | 22,790 | +0.09(+3.09%) |
Jun 12, 2019 | 2.880 | 2.910 | 2.850 | 2.910 | 7,340 | +0.03(+1.04%) |
Jun 11, 2019 | 2.870 | 2.900 | 2.830 | 2.880 | 8,533 | +0.05(+1.77%) |
Jun 10, 2019 | 2.850 | 2.883 | 2.810 | 2.830 | 19,264 | +0.08(+2.96%) |
Jun 07, 2019 | 2.730 | 2.820 | 2.699 | 2.749 | 14,600 | +0.07(+2.56%) |
Jun 06, 2019 | 2.710 | 2.770 | 2.680 | 2.680 | 36,119 | -0.03(-1.11%) |
Jun 05, 2019 | 2.900 | 2.940 | 2.660 | 2.710 | 29,200 | -0.18(-6.23%) |
Jun 04, 2019 | 2.830 | 2.960 | 2.820 | 2.890 | 7,893 | +0.06(+2.12%) |
Jun 03, 2019 | 2.840 | 2.910 | 2.830 | 2.830 | 16,250 | -0.02(-0.70%) |
May 31, 2019 | 2.877 | 3.073 | 2.844 | 2.850 | 56,700 | -0.01(-0.35%) |
May 30, 2019 | 2.840 | 2.890 | 2.840 | 2.860 | 5,772 | +0.04(+1.42%) |
May 29, 2019 | 2.800 | 2.900 | 2.800 | 2.820 | 17,431 | +0.01(+0.36%) |
May 28, 2019 | 2.820 | 2.840 | 2.800 | 2.810 | 17,525 | -0.03(-1.06%) |
May 24, 2019 | 2.910 | 2.960 | 2.810 | 2.840 | 13,000 | -0.09(-3.07%) |
May 23, 2019 | 2.900 | 2.956 | 2.780 | 2.930 | 41,455 | +0.00(+0.00%) |
May 22, 2019 | 2.950 | 2.950 | 2.830 | 2.930 | 34,104 | +0.01(+0.34%) |
May 21, 2019 | 2.840 | 2.960 | 2.830 | 2.920 | 23,176 | +0.09(+3.18%) |
May 20, 2019 | 2.890 | 2.930 | 2.800 | 2.830 | 19,874 | -0.09(-3.08%) |
May 17, 2019 | 2.960 | 2.980 | 2.850 | 2.920 | 42,900 | -0.08(-2.67%) |
May 16, 2019 | 3.068 | 3.068 | 3.000 | 3.000 | 23,858 | -0.01(-0.34%) |
May 15, 2019 | 3.020 | 3.082 | 3.000 | 3.010 | 15,609 | -0.03(-0.98%) |
May 14, 2019 | 3.010 | 3.110 | 3.000 | 3.040 | 43,308 | +0.05(+1.67%) |
May 13, 2019 | 3.000 | 3.020 | 2.950 | 2.990 | 34,491 | -0.05(-1.64%) |
May 10, 2019 | 3.020 | 3.130 | 3.020 | 3.040 | 14,000 | -0.04(-1.30%) |
May 09, 2019 | 3.050 | 3.100 | 3.000 | 3.080 | 22,164 | +0.03(+0.98%) |
May 08, 2019 | 3.020 | 3.150 | 3.020 | 3.050 | 32,268 | -0.03(-0.97%) |
May 07, 2019 | 3.060 | 3.095 | 3.010 | 3.080 | 14,690 | +0.01(+0.33%) |
May 06, 2019 | 3.010 | 3.100 | 2.960 | 3.070 | 41,798 | -0.01(-0.32%) |
May 03, 2019 | 3.070 | 3.141 | 3.060 | 3.080 | 10,900 | +0.00(+0.00%) |
May 02, 2019 | 3.110 | 3.146 | 3.060 | 3.080 | 12,109 | -0.07(-2.22%) |