Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.500 | 2.550 | 2.443 | 2.540 | 46,928 | +0.04(+1.60%) |
Apr 29, 2020 | 2.420 | 2.590 | 2.400 | 2.500 | 106,222 | +0.09(+3.73%) |
Apr 28, 2020 | 2.428 | 2.450 | 2.322 | 2.410 | 34,269 | -0.05(-2.03%) |
Apr 27, 2020 | 2.450 | 2.520 | 2.430 | 2.460 | 43,864 | +0.02(+0.82%) |
Apr 24, 2020 | 2.440 | 2.470 | 2.380 | 2.440 | 31,600 | +0.00(+0.00%) |
Apr 23, 2020 | 2.300 | 2.460 | 2.300 | 2.440 | 81,095 | +0.11(+4.72%) |
Apr 22, 2020 | 2.300 | 2.480 | 2.210 | 2.330 | 247,235 | +0.05(+2.19%) |
Apr 21, 2020 | 2.220 | 2.310 | 2.150 | 2.280 | 123,028 | +0.08(+3.64%) |
Apr 20, 2020 | 2.210 | 2.325 | 2.120 | 2.200 | 233,045 | -0.08(-3.51%) |
Apr 17, 2020 | 2.200 | 2.280 | 2.160 | 2.280 | 159,600 | +0.08(+3.64%) |
Apr 16, 2020 | 2.280 | 2.290 | 2.120 | 2.200 | 203,463 | -0.05(-2.22%) |
Apr 15, 2020 | 2.100 | 2.330 | 2.020 | 2.250 | 386,309 | +0.15(+7.14%) |
Apr 14, 2020 | 2.000 | 2.154 | 1.940 | 2.100 | 807,042 | +0.14(+7.14%) |
Apr 13, 2020 | 1.620 | 1.970 | 1.620 | 1.960 | 376,415 | +0.38(+24.05%) |
Apr 09, 2020 | 1.670 | 1.700 | 1.580 | 1.580 | 432,900 | -0.09(-5.39%) |
Apr 08, 2020 | 1.660 | 1.670 | 1.570 | 1.670 | 87,641 | -0.01(-0.60%) |
Apr 07, 2020 | 1.670 | 1.720 | 1.540 | 1.680 | 210,352 | -0.02(-1.18%) |
Apr 06, 2020 | 1.720 | 1.740 | 1.610 | 1.700 | 118,124 | +0.01(+0.59%) |
Apr 03, 2020 | 1.610 | 1.691 | 1.610 | 1.690 | 189,000 | +0.08(+4.97%) |
Apr 02, 2020 | 1.600 | 1.720 | 1.450 | 1.610 | 482,741 | +0.00(+0.00%) |
Apr 01, 2020 | 2.120 | 2.120 | 1.410 | 1.610 | 3,794,375 | -0.05(-3.01%) |
Mar 31, 2020 | 1.400 | 1.780 | 1.400 | 1.660 | 1,209,552 | +0.29(+21.17%) |
Mar 30, 2020 | 1.410 | 1.450 | 1.370 | 1.370 | 39,929 | -0.02(-1.44%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.350 | 1.390 | 39,000 | -0.01(-0.36%) |
Mar 26, 2020 | 1.400 | 1.410 | 1.390 | 1.395 | 263,660 | +0.02(+1.09%) |
Mar 25, 2020 | 1.350 | 1.400 | 1.296 | 1.380 | 298,503 | -0.02(-1.43%) |
Mar 24, 2020 | 1.420 | 1.450 | 1.350 | 1.400 | 80,262 | +0.05(+3.70%) |
Mar 23, 2020 | 1.505 | 1.505 | 1.280 | 1.350 | 29,655 | -0.10(-6.90%) |
Mar 20, 2020 | 1.450 | 1.450 | 1.310 | 1.450 | 64,800 | +0.09(+7.01%) |
Mar 19, 2020 | 1.300 | 1.371 | 1.300 | 1.355 | 68,069 | +0.02(+1.88%) |
Mar 18, 2020 | 1.420 | 1.440 | 1.250 | 1.330 | 24,247 | -0.05(-3.62%) |
Mar 17, 2020 | 1.440 | 1.500 | 1.250 | 1.380 | 88,317 | -0.02(-1.43%) |
Mar 16, 2020 | 1.250 | 1.460 | 1.250 | 1.400 | 12,068 | -0.04(-2.78%) |
Mar 13, 2020 | 1.770 | 1.790 | 1.400 | 1.440 | 72,300 | -0.05(-3.03%) |
Mar 12, 2020 | 1.600 | 1.603 | 1.444 | 1.485 | 354,523 | -0.11(-7.19%) |
Mar 11, 2020 | 1.700 | 1.700 | 1.600 | 1.600 | 34,067 | -0.08(-4.76%) |
Mar 10, 2020 | 1.730 | 1.800 | 1.640 | 1.680 | 95,107 | -0.02(-1.18%) |
Mar 09, 2020 | 1.740 | 1.750 | 1.630 | 1.700 | 55,792 | -0.09(-5.03%) |
Mar 06, 2020 | 1.760 | 1.880 | 1.753 | 1.790 | 78,600 | +0.03(+1.70%) |
Mar 05, 2020 | 1.800 | 1.820 | 1.700 | 1.760 | 318,945 | -0.02(-1.12%) |
Mar 04, 2020 | 1.740 | 1.900 | 1.740 | 1.780 | 573,650 | +0.01(+0.56%) |
Mar 03, 2020 | 1.700 | 1.770 | 1.630 | 1.770 | 42,921 | +0.06(+3.51%) |
Mar 02, 2020 | 1.670 | 1.780 | 1.670 | 1.710 | 320,238 | +0.01(+0.59%) |
Feb 28, 2020 | 1.680 | 1.750 | 1.582 | 1.700 | 336,900 | +0.00(+0.00%) |
Feb 27, 2020 | 1.700 | 1.740 | 1.690 | 1.700 | 26,633 | -0.03(-1.73%) |
Feb 26, 2020 | 1.710 | 1.800 | 1.700 | 1.730 | 53,475 | +0.03(+1.76%) |
Feb 25, 2020 | 1.790 | 1.850 | 1.700 | 1.700 | 115,806 | -0.08(-4.52%) |
Feb 24, 2020 | 1.820 | 1.860 | 1.720 | 1.780 | 146,690 | -0.08(-4.27%) |
Feb 21, 2020 | 1.910 | 1.910 | 1.860 | 1.860 | 68,800 | -0.09(-4.62%) |
Feb 20, 2020 | 1.940 | 1.994 | 1.920 | 1.950 | 78,072 | +0.04(+2.09%) |
Feb 19, 2020 | 1.990 | 2.000 | 1.910 | 1.910 | 49,620 | -0.12(-5.91%) |
Feb 18, 2020 | 2.020 | 2.060 | 1.900 | 2.030 | 99,389 | +0.05(+2.53%) |
Feb 14, 2020 | 2.010 | 2.090 | 1.955 | 1.980 | 126,200 | -0.02(-1.00%) |
Feb 13, 2020 | 2.170 | 2.200 | 1.950 | 2.000 | 214,409 | -0.17(-7.83%) |
Feb 12, 2020 | 2.190 | 2.200 | 2.100 | 2.170 | 421,493 | +0.01(+0.46%) |
Feb 11, 2020 | 2.570 | 2.600 | 2.096 | 2.160 | 509,536 | -0.36(-14.29%) |
Feb 10, 2020 | 2.538 | 2.538 | 2.500 | 2.520 | 1,702 | +0.02(+0.80%) |
Feb 07, 2020 | 2.460 | 2.500 | 2.420 | 2.500 | 5,500 | +0.03(+1.21%) |
Feb 06, 2020 | 2.470 | 2.470 | 2.470 | 2.470 | 307 | +0.04(+1.65%) |
Feb 05, 2020 | 2.510 | 2.530 | 2.430 | 2.430 | 7,174 | -0.08(-3.26%) |
Feb 04, 2020 | 2.530 | 2.530 | 2.512 | 2.512 | 8,137 | +0.10(+4.23%) |
Feb 03, 2020 | 2.420 | 2.520 | 2.410 | 2.410 | 6,839 | -0.07(-2.82%) |
Jan 31, 2020 | 2.360 | 2.560 | 2.360 | 2.480 | 1,100 | +0.07(+2.90%) |
Jan 30, 2020 | 2.470 | 2.477 | 2.339 | 2.410 | 14,108 | -0.05(-2.03%) |
Jan 29, 2020 | 2.520 | 2.535 | 2.450 | 2.460 | 13,215 | -0.05(-1.99%) |
Jan 28, 2020 | 2.630 | 2.630 | 2.510 | 2.510 | 2,425 | +0.00(+0.00%) |
Jan 27, 2020 | 2.510 | 2.630 | 2.510 | 2.510 | 4,731 | +0.00(+0.00%) |
Jan 24, 2020 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.00(+0.00%) |
Jan 23, 2020 | 2.620 | 2.630 | 2.510 | 2.510 | 9,224 | -0.01(-0.40%) |
Jan 22, 2020 | 2.530 | 2.530 | 2.510 | 2.520 | 13,723 | -0.10(-3.82%) |
Jan 21, 2020 | 2.544 | 2.620 | 2.544 | 2.620 | 13,522 | +0.08(+3.15%) |
Jan 17, 2020 | 2.540 | 2.540 | 2.540 | 54 | +0.00(+0.00%) | |
Jan 16, 2020 | 2.620 | 2.620 | 2.528 | 2.540 | 2,995 | +0.03(+1.20%) |
Jan 15, 2020 | 2.580 | 2.610 | 2.510 | 2.510 | 10,035 | -0.05(-1.95%) |
Jan 14, 2020 | 2.580 | 2.600 | 2.560 | 2.560 | 6,770 | -0.01(-0.39%) |
Jan 13, 2020 | 2.540 | 2.590 | 2.470 | 2.570 | 45,873 | +0.01(+0.39%) |
Jan 10, 2020 | 2.650 | 2.650 | 2.510 | 2.560 | 14,900 | -0.11(-4.12%) |
Jan 09, 2020 | 2.600 | 2.670 | 2.513 | 2.670 | 10,019 | +0.02(+0.75%) |
Jan 08, 2020 | 2.590 | 2.690 | 2.590 | 2.650 | 8,937 | +0.00(+0.00%) |
Jan 07, 2020 | 2.518 | 2.660 | 2.518 | 2.650 | 3,277 | +0.11(+4.33%) |
Jan 06, 2020 | 2.580 | 2.700 | 2.535 | 2.540 | 19,205 | -0.04(-1.36%) |
Jan 03, 2020 | 2.780 | 2.780 | 2.575 | 2.575 | 7,800 | -0.02(-0.96%) |
Jan 02, 2020 | 2.750 | 2.750 | 2.550 | 2.600 | 58,981 | -0.01(-0.38%) |
Dec 31, 2019 | 2.630 | 2.740 | 2.610 | 2.610 | 42,700 | +0.03(+1.16%) |
Dec 30, 2019 | 2.631 | 2.665 | 2.569 | 2.580 | 14,169 | -0.04(-1.53%) |
Dec 27, 2019 | 2.610 | 2.710 | 2.580 | 2.620 | 4,300 | +0.01(+0.38%) |
Dec 26, 2019 | 2.590 | 2.761 | 2.502 | 2.610 | 20,680 | +0.01(+0.38%) |
Dec 24, 2019 | 2.580 | 2.620 | 2.550 | 2.600 | 24,600 | +0.10(+4.00%) |
Dec 23, 2019 | 2.580 | 2.600 | 2.490 | 2.500 | 55,063 | -0.05(-1.96%) |
Dec 20, 2019 | 2.700 | 2.740 | 2.550 | 2.550 | 207,900 | -0.08(-3.04%) |
Dec 19, 2019 | 2.600 | 2.665 | 2.600 | 2.630 | 30,799 | +0.08(+3.14%) |
Dec 18, 2019 | 2.532 | 2.770 | 2.523 | 2.550 | 14,687 | +0.02(+0.79%) |
Dec 17, 2019 | 2.620 | 2.670 | 2.450 | 2.530 | 58,358 | -0.06(-2.32%) |
Dec 16, 2019 | 2.660 | 2.660 | 2.560 | 2.590 | 24,637 | -0.06(-2.26%) |
Dec 13, 2019 | 2.680 | 2.730 | 2.650 | 2.650 | 18,000 | +0.00(+0.00%) |
Dec 12, 2019 | 2.660 | 2.660 | 2.570 | 2.650 | 20,459 | +0.03(+1.15%) |
Dec 11, 2019 | 2.650 | 2.670 | 2.600 | 2.620 | 23,440 | +0.01(+0.38%) |
Dec 10, 2019 | 2.610 | 2.622 | 2.570 | 2.610 | 58,406 | -0.02(-0.76%) |
Dec 09, 2019 | 2.560 | 2.650 | 2.560 | 2.630 | 42,817 | +0.07(+2.73%) |
Dec 06, 2019 | 2.510 | 2.600 | 2.510 | 2.560 | 11,900 | +0.03(+1.19%) |
Dec 05, 2019 | 2.600 | 2.620 | 2.530 | 2.530 | 25,561 | +0.00(+0.00%) |
Dec 04, 2019 | 2.560 | 2.590 | 2.530 | 2.530 | 19,733 | -0.03(-1.17%) |
Dec 03, 2019 | 2.554 | 2.580 | 2.450 | 2.560 | 43,330 | -0.02(-0.78%) |
Dec 02, 2019 | 2.550 | 2.590 | 2.530 | 2.580 | 14,930 | +0.02(+0.68%) |
Nov 29, 2019 | 2.510 | 2.563 | 2.510 | 2.563 | 2,000 | +0.03(+1.29%) |
Nov 27, 2019 | 2.580 | 2.590 | 2.530 | 2.530 | 8,400 | -0.05(-1.94%) |
Nov 26, 2019 | 2.570 | 2.580 | 2.540 | 2.580 | 10,073 | +0.08(+3.20%) |
Nov 25, 2019 | 2.520 | 2.640 | 2.420 | 2.500 | 72,312 | +0.00(+0.00%) |
Nov 22, 2019 | 2.570 | 2.660 | 2.500 | 2.500 | 9,100 | -0.05(-1.96%) |
Nov 21, 2019 | 2.719 | 2.719 | 2.520 | 2.550 | 30,926 | +0.00(+0.00%) |
Nov 20, 2019 | 2.750 | 2.780 | 2.520 | 2.550 | 37,242 | -0.20(-7.27%) |
Nov 19, 2019 | 2.650 | 2.750 | 2.600 | 2.750 | 14,750 | +0.15(+5.77%) |
Nov 18, 2019 | 2.500 | 2.600 | 2.500 | 2.600 | 127,551 | +0.10(+4.00%) |
Nov 15, 2019 | 2.570 | 2.590 | 2.460 | 2.500 | 43,700 | -0.03(-1.19%) |
Nov 14, 2019 | 2.330 | 2.571 | 2.330 | 2.530 | 128,366 | +0.06(+2.43%) |
Nov 13, 2019 | 2.490 | 2.590 | 2.420 | 2.470 | 21,603 | +0.02(+0.82%) |
Nov 12, 2019 | 2.620 | 2.620 | 2.450 | 2.450 | 34,884 | -0.08(-3.16%) |
Nov 11, 2019 | 2.600 | 2.608 | 2.520 | 2.530 | 11,494 | -0.07(-2.69%) |
Nov 08, 2019 | 2.540 | 2.600 | 2.500 | 2.600 | 106,000 | +0.08(+3.17%) |
Nov 07, 2019 | 2.700 | 2.700 | 2.520 | 2.520 | 365,187 | -0.28(-10.00%) |
Nov 06, 2019 | 2.860 | 2.860 | 2.750 | 2.800 | 43,934 | -0.05(-1.75%) |
Nov 05, 2019 | 3.000 | 3.000 | 2.785 | 2.850 | 13,227 | -0.15(-5.00%) |
Nov 04, 2019 | 3.200 | 3.200 | 2.930 | 3.000 | 8,711 | -0.15(-4.76%) |
Nov 01, 2019 | 3.150 | 3.150 | 2.982 | 3.150 | 22,200 | +0.18(+6.06%) |
Oct 31, 2019 | 3.200 | 3.200 | 2.842 | 2.970 | 11,941 | -0.18(-5.71%) |
Oct 30, 2019 | 3.030 | 3.150 | 2.880 | 3.150 | 9,429 | +0.14(+4.65%) |
Oct 29, 2019 | 3.010 | 3.110 | 3.010 | 3.010 | 1,573 | +0.00(+0.00%) |
Oct 28, 2019 | 2.840 | 3.010 | 2.795 | 3.010 | 12,416 | +0.24(+8.66%) |
Oct 25, 2019 | 2.910 | 3.040 | 2.770 | 2.770 | 11,600 | -0.13(-4.48%) |
Oct 24, 2019 | 2.970 | 2.970 | 2.855 | 2.900 | 1,129 | +0.01(+0.35%) |
Oct 23, 2019 | 2.940 | 2.950 | 2.800 | 2.890 | 16,273 | +0.07(+2.48%) |
Oct 22, 2019 | 2.880 | 2.920 | 2.750 | 2.820 | 6,334 | -0.04(-1.40%) |
Oct 21, 2019 | 2.870 | 2.990 | 2.750 | 2.860 | 39,726 | -0.01(-0.35%) |
Oct 18, 2019 | 2.670 | 3.150 | 2.670 | 2.870 | 60,700 | +0.17(+6.30%) |
Oct 17, 2019 | 2.650 | 2.770 | 2.650 | 2.700 | 24,308 | +0.04(+1.50%) |
Oct 16, 2019 | 2.810 | 2.860 | 2.660 | 2.660 | 17,246 | -0.23(-7.96%) |
Oct 15, 2019 | 2.767 | 3.070 | 2.767 | 2.890 | 28,307 | -0.01(-0.34%) |
Oct 14, 2019 | 2.920 | 3.100 | 2.900 | 2.900 | 29,612 | -0.21(-6.75%) |
Oct 11, 2019 | 3.180 | 3.190 | 2.990 | 3.110 | 15,100 | +0.01(+0.32%) |
Oct 10, 2019 | 3.110 | 3.220 | 3.100 | 3.100 | 7,209 | -0.14(-4.32%) |
Oct 09, 2019 | 3.110 | 3.240 | 3.013 | 3.240 | 1,823 | +0.13(+4.18%) |
Oct 08, 2019 | 3.240 | 3.240 | 3.110 | 3.110 | 398 | -0.12(-3.72%) |
Oct 07, 2019 | 3.100 | 3.230 | 3.100 | 3.230 | 5,585 | +0.00(+0.00%) |
Oct 04, 2019 | 3.230 | 3.240 | 3.100 | 3.230 | 1,600 | -0.01(-0.31%) |
Oct 03, 2019 | 3.100 | 3.240 | 2.920 | 3.240 | 53,572 | +0.19(+6.23%) |
Oct 02, 2019 | 3.330 | 3.330 | 3.050 | 3.050 | 8,846 | -0.24(-7.29%) |
Oct 01, 2019 | 3.210 | 3.310 | 3.210 | 3.290 | 6,077 | +0.03(+0.92%) |
Sep 30, 2019 | 3.260 | 3.320 | 3.200 | 3.260 | 6,613 | -0.06(-1.81%) |
Sep 27, 2019 | 3.200 | 3.320 | 3.200 | 3.320 | 12,100 | +0.09(+2.79%) |
Sep 26, 2019 | 3.250 | 3.300 | 3.200 | 3.230 | 6,082 | +0.03(+0.94%) |
Sep 25, 2019 | 3.370 | 3.370 | 3.200 | 3.200 | 7,136 | +0.00(+0.00%) |
Sep 24, 2019 | 3.180 | 3.280 | 3.180 | 3.200 | 24,011 | +0.02(+0.63%) |
Sep 23, 2019 | 3.330 | 3.350 | 3.180 | 3.180 | 9,233 | -0.22(-6.47%) |
Sep 20, 2019 | 3.220 | 3.450 | 3.150 | 3.400 | 28,600 | +0.16(+4.94%) |
Sep 19, 2019 | 3.220 | 3.313 | 3.150 | 3.240 | 15,544 | +0.05(+1.57%) |
Sep 18, 2019 | 3.180 | 3.447 | 3.150 | 3.190 | 13,031 | +0.01(+0.31%) |
Sep 17, 2019 | 3.270 | 3.400 | 3.160 | 3.180 | 5,069 | +0.00(+0.00%) |
Sep 16, 2019 | 3.170 | 3.220 | 3.160 | 3.180 | 16,611 | +0.01(+0.32%) |
Sep 13, 2019 | 3.110 | 3.250 | 3.020 | 3.170 | 21,700 | +0.08(+2.59%) |
Sep 12, 2019 | 3.110 | 3.120 | 3.000 | 3.090 | 13,109 | -0.03(-1.09%) |
Sep 11, 2019 | 3.150 | 3.150 | 3.090 | 3.124 | 10,480 | -0.03(-0.87%) |
Sep 10, 2019 | 2.980 | 3.151 | 2.920 | 3.151 | 1,557 | +0.15(+5.05%) |
Sep 09, 2019 | 3.030 | 3.090 | 2.950 | 3.000 | 12,014 | -0.26(-7.98%) |
Sep 06, 2019 | 3.329 | 3.329 | 2.860 | 3.260 | 4,300 | +0.12(+3.73%) |
Sep 05, 2019 | 3.090 | 3.350 | 3.090 | 3.143 | 1,264 | +0.11(+3.73%) |
Sep 04, 2019 | 2.840 | 3.030 | 2.840 | 3.030 | 6,016 | -0.15(-4.72%) |
Sep 03, 2019 | 3.140 | 3.180 | 3.040 | 3.180 | 2,672 | +0.13(+4.26%) |
Aug 30, 2019 | 2.990 | 3.100 | 2.900 | 3.050 | 11,000 | +0.16(+5.54%) |
Aug 29, 2019 | 2.740 | 3.040 | 2.740 | 2.890 | 12,789 | +0.07(+2.48%) |
Aug 28, 2019 | 2.900 | 2.910 | 2.820 | 2.820 | 4,312 | +0.00(+0.00%) |
Aug 27, 2019 | 2.920 | 3.040 | 2.550 | 2.820 | 20,130 | -0.18(-6.00%) |
Aug 26, 2019 | 3.000 | 3.000 | 3.000 | 2 | +0.00(+0.00%) | |
Aug 23, 2019 | 3.000 | 3.000 | 3.000 | 2 | +0.00(+0.00%) | |
Aug 22, 2019 | 3.000 | 3.000 | 2.925 | 3.000 | 12,086 | +0.00(+0.00%) |
Aug 21, 2019 | 2.980 | 3.160 | 2.968 | 3.000 | 30,379 | -0.02(-0.66%) |
Aug 20, 2019 | 2.870 | 3.020 | 2.870 | 3.020 | 8,974 | +0.06(+2.03%) |
Aug 19, 2019 | 3.100 | 3.140 | 2.920 | 2.960 | 13,960 | -0.12(-3.90%) |
Aug 16, 2019 | 3.100 | 3.100 | 3.010 | 3.080 | 4,300 | +0.04(+1.32%) |
Aug 15, 2019 | 3.090 | 3.100 | 2.941 | 3.040 | 35,086 | +0.00(+0.00%) |
Aug 14, 2019 | 3.060 | 3.080 | 3.040 | 3.040 | 21,053 | +0.02(+0.66%) |
Aug 13, 2019 | 3.070 | 3.100 | 3.020 | 3.020 | 37,844 | -0.22(-6.79%) |
Aug 12, 2019 | 3.137 | 3.240 | 3.135 | 3.240 | 3,701 | -0.07(-2.11%) |
Aug 09, 2019 | 3.070 | 3.330 | 3.070 | 3.310 | 7,100 | +0.08(+2.48%) |
Aug 08, 2019 | 3.370 | 3.370 | 3.000 | 3.230 | 27,882 | -0.12(-3.58%) |
Aug 07, 2019 | 3.033 | 3.350 | 3.033 | 3.350 | 8,559 | +0.29(+9.48%) |
Aug 06, 2019 | 3.140 | 3.155 | 3.000 | 3.060 | 78,675 | -0.09(-2.86%) |
Aug 05, 2019 | 3.300 | 3.310 | 3.100 | 3.150 | 145,708 | -0.20(-5.97%) |
Aug 02, 2019 | 3.550 | 3.590 | 3.300 | 3.350 | 56,100 | -0.20(-5.63%) |
Aug 01, 2019 | 3.770 | 3.930 | 3.530 | 3.550 | 32,529 | -0.17(-4.57%) |
Jul 31, 2019 | 4.100 | 4.200 | 3.650 | 3.720 | 120,511 | -0.78(-17.33%) |
Jul 30, 2019 | 4.400 | 4.500 | 4.320 | 4.500 | 32,530 | +0.07(+1.58%) |
Jul 29, 2019 | 4.500 | 4.500 | 4.390 | 4.430 | 26,810 | -0.11(-2.42%) |
Jul 26, 2019 | 4.260 | 4.658 | 4.260 | 4.540 | 46,500 | +0.29(+6.82%) |
Jul 25, 2019 | 3.760 | 4.250 | 3.710 | 4.250 | 26,845 | +0.44(+11.55%) |
Jul 24, 2019 | 3.800 | 3.820 | 3.630 | 3.810 | 28,594 | +0.02(+0.53%) |
Jul 23, 2019 | 3.800 | 3.800 | 3.720 | 3.790 | 14,699 | -0.01(-0.26%) |
Jul 22, 2019 | 3.740 | 3.810 | 3.692 | 3.800 | 14,521 | +0.01(+0.40%) |
Jul 19, 2019 | 3.810 | 3.850 | 3.620 | 3.785 | 16,000 | -0.05(-1.43%) |
Jul 18, 2019 | 3.900 | 3.950 | 3.675 | 3.840 | 80,102 | -0.13(-3.27%) |
Jul 17, 2019 | 4.170 | 4.281 | 3.970 | 3.970 | 26,113 | -0.14(-3.41%) |
Jul 16, 2019 | 4.290 | 4.340 | 4.110 | 4.110 | 26,403 | -0.14(-3.29%) |
Jul 15, 2019 | 4.280 | 4.399 | 4.175 | 4.250 | 6,882 | -0.05(-1.16%) |
Jul 12, 2019 | 4.370 | 4.590 | 4.210 | 4.300 | 3,700 | -0.10(-2.27%) |
Jul 11, 2019 | 4.500 | 4.500 | 4.160 | 4.400 | 72,806 | -0.05(-1.12%) |
Jul 10, 2019 | 4.340 | 4.600 | 4.224 | 4.450 | 110,610 | +0.10(+2.30%) |
Jul 09, 2019 | 4.350 | 4.490 | 4.060 | 4.350 | 60,966 | -0.01(-0.23%) |
Jul 08, 2019 | 4.455 | 4.455 | 4.200 | 4.360 | 30,977 | -0.12(-2.68%) |
Jul 05, 2019 | 4.590 | 4.590 | 4.020 | 4.480 | 27,900 | +0.06(+1.36%) |
Jul 03, 2019 | 4.310 | 4.440 | 4.170 | 4.420 | 29,600 | +0.03(+0.68%) |
Jul 02, 2019 | 4.200 | 4.540 | 4.150 | 4.390 | 150,329 | +0.19(+4.52%) |
Jul 01, 2019 | 4.120 | 4.460 | 3.900 | 4.200 | 90,117 | +0.05(+1.20%) |
Jun 28, 2019 | 3.960 | 4.150 | 3.829 | 4.150 | 71,400 | +0.09(+2.22%) |
Jun 27, 2019 | 3.690 | 4.060 | 3.540 | 4.060 | 18,094 | +0.44(+12.15%) |
Jun 26, 2019 | 3.620 | 3.750 | 3.450 | 3.620 | 29,920 | -0.09(-2.43%) |
Jun 25, 2019 | 3.830 | 3.850 | 3.710 | 3.710 | 17,393 | +0.01(+0.27%) |
Jun 24, 2019 | 3.820 | 3.991 | 3.457 | 3.700 | 90,188 | -0.10(-2.63%) |
Jun 21, 2019 | 3.660 | 4.230 | 3.630 | 3.800 | 196,600 | +0.20(+5.56%) |
Jun 20, 2019 | 3.540 | 3.950 | 3.400 | 3.600 | 16,857 | +0.23(+6.82%) |
Jun 19, 2019 | 3.250 | 3.420 | 3.085 | 3.370 | 14,083 | +0.12(+3.69%) |
Jun 18, 2019 | 3.480 | 3.480 | 3.250 | 3.250 | 22,308 | +0.06(+1.88%) |
Jun 17, 2019 | 3.010 | 3.211 | 3.010 | 3.190 | 18,602 | +0.18(+5.98%) |
Jun 14, 2019 | 3.200 | 3.200 | 3.010 | 3.010 | 3,000 | -0.19(-5.94%) |
Jun 13, 2019 | 3.010 | 3.230 | 3.010 | 3.200 | 23,261 | +0.14(+4.58%) |
Jun 12, 2019 | 3.100 | 3.100 | 2.720 | 3.060 | 49,069 | +0.16(+5.52%) |
Jun 11, 2019 | 2.960 | 2.977 | 2.860 | 2.900 | 10,070 | +0.05(+1.75%) |
Jun 10, 2019 | 3.150 | 3.150 | 2.830 | 2.850 | 31,427 | -0.19(-6.25%) |
Jun 07, 2019 | 3.070 | 3.130 | 3.020 | 3.040 | 23,100 | +0.01(+0.33%) |
Jun 06, 2019 | 3.060 | 3.150 | 2.940 | 3.030 | 25,996 | -0.13(-4.11%) |
Jun 05, 2019 | 3.050 | 3.160 | 2.950 | 3.160 | 20,142 | +0.08(+2.60%) |
Jun 04, 2019 | 3.070 | 3.080 | 2.870 | 3.080 | 31,373 | +0.08(+2.67%) |
Jun 03, 2019 | 3.190 | 3.250 | 3.000 | 3.000 | 22,132 | -0.23(-7.12%) |
May 31, 2019 | 3.220 | 3.270 | 3.060 | 3.230 | 14,700 | +0.00(+0.00%) |
May 30, 2019 | 3.290 | 3.436 | 3.070 | 3.230 | 32,711 | -0.27(-7.71%) |
May 29, 2019 | 3.510 | 3.815 | 3.310 | 3.500 | 11,948 | +0.02(+0.57%) |
May 28, 2019 | 3.550 | 3.740 | 3.480 | 3.480 | 38,172 | -0.07(-1.97%) |
May 24, 2019 | 3.570 | 3.730 | 3.505 | 3.550 | 62,400 | -0.03(-0.84%) |
May 23, 2019 | 3.900 | 3.980 | 3.500 | 3.580 | 207,878 | -0.41(-10.28%) |
May 22, 2019 | 3.630 | 3.990 | 3.500 | 3.990 | 31,122 | +0.39(+10.83%) |
May 21, 2019 | 3.720 | 3.880 | 3.500 | 3.600 | 36,248 | -0.10(-2.70%) |
May 20, 2019 | 3.820 | 3.900 | 3.650 | 3.700 | 23,411 | -0.10(-2.63%) |
May 17, 2019 | 3.920 | 3.978 | 3.760 | 3.800 | 24,100 | -0.17(-4.28%) |
May 16, 2019 | 4.200 | 4.240 | 3.910 | 3.970 | 33,799 | -0.27(-6.37%) |
May 15, 2019 | 4.070 | 4.340 | 3.890 | 4.240 | 40,269 | +0.10(+2.42%) |
May 14, 2019 | 3.970 | 4.180 | 3.930 | 4.140 | 14,108 | +0.16(+4.02%) |
May 13, 2019 | 3.900 | 4.036 | 3.756 | 3.980 | 25,627 | -0.04(-1.00%) |
May 10, 2019 | 4.360 | 4.420 | 3.760 | 4.020 | 106,500 | -0.40(-9.05%) |
May 09, 2019 | 4.270 | 4.640 | 4.070 | 4.420 | 99,776 | +0.07(+1.61%) |
May 08, 2019 | 4.300 | 4.370 | 4.190 | 4.350 | 127,185 | +0.00(+0.00%) |
May 07, 2019 | 4.500 | 4.780 | 4.240 | 4.350 | 128,127 | -0.15(-3.33%) |
May 06, 2019 | 4.180 | 4.540 | 4.150 | 4.500 | 251,695 | -0.10(-2.17%) |
May 03, 2019 | 4.030 | 4.750 | 4.030 | 4.600 | 630,400 | +0.59(+14.71%) |
May 02, 2019 | 3.800 | 4.250 | 3.700 | 4.010 | 385,273 | +0.36(+9.86%) |