Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.450 | 2.450 | 2.410 | 2.420 | 5,178 | +0.03(+1.26%) |
Apr 29, 2020 | 2.460 | 2.460 | 2.350 | 2.390 | 10,875 | +0.03(+1.27%) |
Apr 28, 2020 | 2.438 | 2.553 | 2.330 | 2.360 | 11,789 | +0.02(+0.90%) |
Apr 27, 2020 | 2.367 | 2.400 | 2.310 | 2.339 | 8,217 | -0.12(-4.88%) |
Apr 24, 2020 | 2.503 | 2.503 | 2.350 | 2.459 | 1,600 | +0.11(+4.56%) |
Apr 23, 2020 | 2.400 | 2.400 | 2.340 | 2.352 | 5,735 | -0.06(-2.42%) |
Apr 22, 2020 | 2.500 | 2.560 | 2.410 | 2.410 | 3,717 | -0.03(-1.24%) |
Apr 21, 2020 | 2.410 | 2.560 | 2.410 | 2.440 | 6,946 | +0.01(+0.42%) |
Apr 20, 2020 | 2.480 | 2.550 | 2.430 | 2.430 | 4,978 | -0.08(-3.19%) |
Apr 17, 2020 | 2.450 | 2.510 | 2.430 | 2.510 | 4,800 | +0.09(+3.72%) |
Apr 16, 2020 | 2.560 | 2.580 | 2.420 | 2.420 | 4,311 | -0.14(-5.54%) |
Apr 15, 2020 | 2.485 | 2.570 | 2.420 | 2.562 | 8,388 | +0.05(+2.06%) |
Apr 14, 2020 | 2.400 | 2.546 | 2.400 | 2.510 | 4,307 | +0.12(+5.03%) |
Apr 13, 2020 | 2.350 | 2.640 | 2.350 | 2.390 | 57,186 | +0.09(+3.91%) |
Apr 09, 2020 | 2.260 | 2.320 | 2.140 | 2.300 | 23,700 | +0.05(+2.15%) |
Apr 08, 2020 | 2.237 | 2.310 | 2.200 | 2.252 | 20,836 | +0.04(+1.89%) |
Apr 07, 2020 | 2.110 | 2.270 | 2.110 | 2.210 | 19,347 | +0.11(+5.24%) |
Apr 06, 2020 | 2.050 | 2.150 | 2.030 | 2.100 | 23,504 | -0.03(-1.41%) |
Apr 03, 2020 | 2.130 | 2.160 | 2.090 | 2.130 | 14,200 | -0.01(-0.47%) |
Apr 02, 2020 | 2.140 | 2.270 | 2.137 | 2.140 | 8,394 | -0.04(-1.83%) |
Apr 01, 2020 | 2.180 | 2.290 | 2.180 | 2.180 | 9,576 | -0.07(-3.11%) |
Mar 31, 2020 | 2.265 | 2.320 | 2.245 | 2.250 | 10,555 | +0.08(+3.69%) |
Mar 30, 2020 | 2.210 | 2.220 | 2.170 | 2.170 | 26,476 | -0.05(-2.27%) |
Mar 27, 2020 | 2.240 | 2.335 | 2.204 | 2.220 | 29,500 | -0.01(-0.43%) |
Mar 26, 2020 | 2.210 | 2.300 | 2.210 | 2.230 | 31,074 | +0.01(+0.45%) |
Mar 25, 2020 | 2.270 | 2.335 | 2.208 | 2.220 | 39,233 | +0.02(+0.91%) |
Mar 24, 2020 | 2.290 | 2.290 | 2.010 | 2.200 | 18,129 | +0.08(+3.77%) |
Mar 23, 2020 | 2.200 | 2.259 | 2.020 | 2.120 | 61,801 | -0.15(-6.61%) |
Mar 20, 2020 | 2.330 | 2.350 | 2.240 | 2.270 | 27,400 | +0.04(+1.79%) |
Mar 19, 2020 | 2.435 | 2.435 | 2.200 | 2.230 | 12,563 | -0.09(-3.88%) |
Mar 18, 2020 | 2.450 | 2.581 | 2.270 | 2.320 | 20,390 | -0.13(-5.31%) |
Mar 17, 2020 | 2.500 | 2.500 | 2.450 | 2.450 | 5,837 | -0.06(-2.39%) |
Mar 16, 2020 | 2.600 | 2.600 | 2.350 | 2.510 | 13,610 | -0.13(-4.92%) |
Mar 13, 2020 | 2.810 | 2.824 | 2.600 | 2.640 | 13,400 | -0.17(-6.05%) |
Mar 12, 2020 | 2.600 | 2.810 | 2.554 | 2.810 | 19,832 | +0.20(+7.66%) |
Mar 11, 2020 | 3.010 | 3.018 | 2.610 | 2.610 | 37,667 | -0.44(-14.43%) |
Mar 10, 2020 | 2.980 | 3.128 | 2.919 | 3.050 | 19,829 | -0.07(-2.24%) |
Mar 09, 2020 | 2.990 | 3.127 | 2.820 | 3.120 | 17,530 | -0.13(-4.00%) |
Mar 06, 2020 | 3.010 | 3.300 | 3.010 | 3.250 | 8,000 | +0.07(+2.20%) |
Mar 05, 2020 | 3.400 | 3.400 | 3.050 | 3.180 | 31,701 | -0.24(-7.02%) |
Mar 04, 2020 | 3.387 | 3.420 | 3.387 | 3.420 | 2,942 | -0.01(-0.29%) |
Mar 03, 2020 | 3.460 | 3.500 | 3.340 | 3.430 | 10,405 | +0.06(+1.78%) |
Mar 02, 2020 | 3.250 | 3.370 | 3.232 | 3.370 | 16,276 | +0.09(+2.66%) |
Feb 28, 2020 | 3.360 | 3.372 | 3.250 | 3.283 | 13,600 | -0.13(-3.73%) |
Feb 27, 2020 | 3.430 | 3.477 | 3.350 | 3.410 | 17,756 | -0.10(-2.95%) |
Feb 26, 2020 | 3.560 | 3.693 | 3.510 | 3.514 | 31,728 | -0.05(-1.30%) |
Feb 25, 2020 | 3.710 | 3.710 | 3.510 | 3.560 | 11,617 | -0.09(-2.47%) |
Feb 24, 2020 | 3.750 | 3.790 | 3.601 | 3.650 | 22,013 | -0.15(-3.95%) |
Feb 21, 2020 | 3.820 | 3.850 | 3.750 | 3.800 | 11,000 | +0.01(+0.26%) |
Feb 20, 2020 | 3.760 | 3.810 | 3.760 | 3.790 | 4,653 | -0.03(-0.79%) |
Feb 19, 2020 | 3.820 | 3.890 | 3.800 | 3.820 | 12,541 | +0.01(+0.26%) |
Feb 18, 2020 | 3.860 | 3.870 | 3.810 | 3.810 | 17,696 | -0.11(-2.81%) |
Feb 14, 2020 | 3.876 | 3.940 | 3.876 | 3.920 | 14,300 | +0.05(+1.29%) |
Feb 13, 2020 | 3.890 | 3.930 | 3.820 | 3.870 | 4,132 | +0.01(+0.26%) |
Feb 12, 2020 | 3.900 | 4.000 | 3.860 | 3.860 | 26,110 | -0.09(-2.28%) |
Feb 11, 2020 | 3.922 | 3.970 | 3.849 | 3.950 | 8,101 | +0.14(+3.67%) |
Feb 10, 2020 | 3.780 | 3.909 | 3.780 | 3.810 | 3,813 | +0.02(+0.53%) |
Feb 07, 2020 | 3.860 | 3.910 | 3.780 | 3.790 | 14,600 | -0.16(-4.05%) |
Feb 06, 2020 | 3.940 | 3.950 | 3.910 | 3.950 | 1,293 | +0.03(+0.77%) |
Feb 05, 2020 | 4.080 | 4.100 | 3.920 | 3.920 | 7,658 | -0.18(-4.39%) |
Feb 04, 2020 | 3.990 | 4.110 | 3.881 | 4.100 | 12,969 | +0.25(+6.49%) |
Feb 03, 2020 | 4.110 | 4.110 | 3.750 | 3.850 | 70,868 | -0.22(-5.51%) |
Jan 31, 2020 | 4.160 | 4.269 | 4.074 | 4.074 | 10,500 | -0.08(-1.82%) |
Jan 30, 2020 | 4.150 | 4.160 | 4.150 | 4.150 | 3,666 | +0.03(+0.73%) |
Jan 29, 2020 | 4.186 | 4.186 | 4.120 | 4.120 | 17,835 | -0.03(-0.79%) |
Jan 28, 2020 | 4.292 | 4.292 | 4.150 | 4.153 | 25,227 | -0.06(-1.36%) |
Jan 27, 2020 | 4.259 | 4.271 | 4.210 | 4.210 | 13,371 | -0.10(-2.32%) |
Jan 24, 2020 | 4.370 | 4.417 | 4.250 | 4.310 | 14,300 | -0.04(-0.92%) |
Jan 23, 2020 | 4.210 | 4.370 | 4.210 | 4.350 | 18,655 | +0.10(+2.35%) |
Jan 22, 2020 | 4.160 | 4.320 | 4.150 | 4.250 | 16,126 | +0.00(+0.00%) |
Jan 21, 2020 | 4.230 | 4.450 | 4.160 | 4.250 | 35,899 | -0.00(-0.06%) |
Jan 17, 2020 | 4.510 | 4.510 | 4.180 | 4.252 | 50,500 | -0.21(-4.65%) |
Jan 16, 2020 | 4.410 | 4.516 | 4.351 | 4.460 | 2,489 | +0.13(+3.00%) |
Jan 15, 2020 | 4.270 | 4.530 | 4.270 | 4.330 | 20,849 | +0.03(+0.70%) |
Jan 14, 2020 | 4.420 | 4.470 | 4.280 | 4.300 | 43,232 | -0.17(-3.80%) |
Jan 13, 2020 | 4.730 | 4.770 | 4.270 | 4.470 | 113,209 | -0.33(-6.88%) |
Jan 10, 2020 | 5.060 | 5.090 | 4.790 | 4.800 | 37,500 | -0.29(-5.70%) |
Jan 09, 2020 | 5.280 | 5.300 | 5.020 | 5.090 | 27,191 | -0.10(-1.93%) |
Jan 08, 2020 | 5.130 | 5.300 | 5.020 | 5.190 | 75,210 | +0.15(+2.98%) |
Jan 07, 2020 | 4.930 | 5.120 | 4.810 | 5.040 | 87,303 | +0.41(+8.86%) |
Jan 06, 2020 | 4.530 | 5.050 | 4.506 | 4.630 | 87,952 | +0.19(+4.28%) |
Jan 03, 2020 | 4.530 | 4.680 | 4.360 | 4.440 | 44,800 | -0.27(-5.73%) |
Jan 02, 2020 | 4.990 | 5.010 | 4.700 | 4.710 | 29,302 | -0.16(-3.29%) |
Dec 31, 2019 | 4.990 | 5.220 | 4.860 | 4.870 | 62,600 | +0.00(+0.10%) |
Dec 30, 2019 | 4.590 | 5.000 | 4.540 | 4.865 | 140,045 | +0.44(+9.94%) |
Dec 27, 2019 | 4.620 | 4.620 | 4.250 | 4.425 | 74,500 | -0.08(-1.67%) |
Dec 26, 2019 | 4.440 | 4.693 | 4.372 | 4.500 | 56,659 | +0.19(+4.41%) |
Dec 24, 2019 | 4.140 | 4.525 | 4.140 | 4.310 | 51,000 | +0.18(+4.36%) |
Dec 23, 2019 | 4.100 | 4.140 | 4.000 | 4.130 | 28,037 | +0.03(+0.73%) |
Dec 20, 2019 | 3.990 | 4.100 | 3.900 | 4.100 | 27,900 | +0.12(+3.02%) |
Dec 19, 2019 | 3.990 | 4.090 | 3.970 | 3.980 | 19,607 | +0.05(+1.27%) |
Dec 18, 2019 | 3.920 | 4.087 | 3.920 | 3.930 | 22,068 | +0.03(+0.77%) |
Dec 17, 2019 | 3.810 | 4.312 | 3.810 | 3.900 | 108,447 | +0.06(+1.56%) |
Dec 16, 2019 | 3.810 | 3.880 | 3.800 | 3.840 | 9,974 | +0.04(+1.05%) |
Dec 13, 2019 | 3.760 | 3.890 | 3.760 | 3.800 | 13,600 | -0.02(-0.55%) |
Dec 12, 2019 | 3.890 | 3.890 | 3.760 | 3.821 | 11,901 | -0.00(-0.11%) |
Dec 11, 2019 | 3.640 | 3.892 | 3.620 | 3.825 | 14,239 | +0.15(+3.94%) |
Dec 10, 2019 | 3.810 | 3.820 | 3.630 | 3.680 | 13,239 | -0.12(-3.29%) |
Dec 09, 2019 | 3.840 | 3.900 | 3.770 | 3.805 | 44,983 | +0.08(+2.28%) |
Dec 06, 2019 | 3.490 | 3.818 | 3.490 | 3.720 | 20,600 | +0.24(+6.90%) |
Dec 05, 2019 | 3.540 | 3.540 | 3.480 | 3.480 | 10,926 | -0.02(-0.57%) |
Dec 04, 2019 | 3.600 | 3.610 | 3.500 | 3.500 | 2,179 | -0.05(-1.41%) |
Dec 03, 2019 | 3.610 | 3.647 | 3.457 | 3.550 | 39,832 | -0.13(-3.53%) |
Dec 02, 2019 | 3.750 | 3.913 | 3.650 | 3.680 | 15,799 | -0.08(-2.13%) |
Nov 29, 2019 | 3.800 | 3.900 | 3.650 | 3.760 | 3,600 | +0.02(+0.53%) |
Nov 27, 2019 | 3.770 | 3.900 | 3.670 | 3.740 | 35,100 | +0.04(+1.08%) |
Nov 26, 2019 | 3.840 | 3.880 | 3.680 | 3.700 | 9,535 | -0.07(-1.86%) |
Nov 25, 2019 | 3.780 | 3.887 | 3.720 | 3.770 | 29,905 | +0.07(+1.89%) |
Nov 22, 2019 | 3.620 | 3.860 | 3.620 | 3.700 | 9,500 | +0.02(+0.54%) |
Nov 21, 2019 | 3.680 | 3.750 | 3.670 | 3.680 | 19,713 | -0.04(-1.08%) |
Nov 20, 2019 | 3.770 | 3.950 | 3.720 | 3.720 | 78,636 | +0.00(+0.00%) |
Nov 19, 2019 | 3.600 | 3.818 | 3.600 | 3.720 | 20,057 | +0.12(+3.33%) |
Nov 18, 2019 | 3.690 | 3.690 | 3.600 | 3.600 | 14,791 | +0.02(+0.56%) |
Nov 15, 2019 | 3.810 | 3.810 | 3.550 | 3.580 | 33,500 | -0.10(-2.72%) |
Nov 14, 2019 | 3.710 | 3.850 | 3.680 | 3.680 | 26,197 | +0.03(+0.82%) |
Nov 13, 2019 | 3.700 | 3.990 | 3.650 | 3.650 | 115,829 | +0.49(+15.51%) |
Nov 12, 2019 | 3.100 | 3.290 | 3.100 | 3.160 | 52,651 | -0.05(-1.56%) |
Nov 11, 2019 | 3.190 | 3.210 | 3.050 | 3.210 | 4,809 | +0.03(+0.94%) |
Nov 08, 2019 | 3.130 | 3.200 | 3.070 | 3.180 | 12,300 | +0.03(+0.95%) |
Nov 07, 2019 | 3.020 | 3.190 | 2.900 | 3.150 | 6,955 | -0.03(-0.94%) |
Nov 06, 2019 | 3.020 | 3.247 | 3.010 | 3.180 | 26,738 | -0.12(-3.64%) |
Nov 05, 2019 | 3.150 | 3.300 | 3.150 | 3.300 | 22,143 | +0.24(+7.84%) |
Nov 04, 2019 | 2.990 | 3.060 | 2.975 | 3.060 | 14,877 | +0.12(+4.08%) |
Nov 01, 2019 | 3.040 | 3.040 | 2.940 | 2.940 | 6,700 | -0.11(-3.61%) |
Oct 31, 2019 | 2.910 | 3.065 | 2.860 | 3.050 | 32,554 | +0.21(+7.58%) |
Oct 30, 2019 | 2.850 | 2.879 | 2.680 | 2.835 | 2,632 | +0.02(+0.53%) |
Oct 29, 2019 | 2.740 | 2.830 | 2.733 | 2.820 | 8,041 | +0.07(+2.55%) |
Oct 28, 2019 | 2.767 | 2.810 | 2.742 | 2.750 | 19,363 | +0.03(+1.10%) |
Oct 25, 2019 | 2.763 | 2.800 | 2.720 | 2.720 | 1,800 | -0.03(-1.09%) |
Oct 24, 2019 | 2.774 | 2.782 | 2.685 | 2.750 | 16,039 | -0.05(-1.79%) |
Oct 23, 2019 | 2.710 | 2.800 | 2.705 | 2.800 | 14,499 | +0.31(+12.45%) |
Oct 22, 2019 | 2.533 | 2.533 | 2.475 | 2.490 | 9,548 | -0.07(-2.86%) |
Oct 21, 2019 | 2.600 | 2.603 | 2.563 | 2.563 | 3,846 | +0.01(+0.53%) |
Oct 18, 2019 | 2.582 | 2.720 | 2.550 | 2.550 | 5,600 | +0.03(+1.19%) |
Oct 17, 2019 | 2.740 | 2.740 | 2.520 | 2.520 | 6,057 | -0.15(-5.62%) |
Oct 16, 2019 | 2.800 | 2.800 | 2.670 | 2.670 | 3,635 | -0.05(-1.84%) |
Oct 15, 2019 | 2.740 | 2.750 | 2.630 | 2.720 | 7,084 | -0.06(-2.16%) |
Oct 14, 2019 | 2.630 | 2.780 | 2.550 | 2.780 | 1,789 | +0.09(+3.50%) |
Oct 11, 2019 | 2.651 | 2.800 | 2.650 | 2.686 | 7,800 | +0.09(+3.31%) |
Oct 10, 2019 | 2.640 | 2.660 | 2.600 | 2.600 | 6,886 | +0.05(+1.96%) |
Oct 09, 2019 | 2.830 | 2.830 | 2.550 | 2.550 | 19,113 | -0.29(-10.21%) |
Oct 08, 2019 | 2.750 | 2.840 | 2.750 | 2.840 | 3,510 | +0.09(+3.27%) |
Oct 07, 2019 | 2.640 | 2.830 | 2.640 | 2.750 | 5,502 | +0.05(+1.85%) |
Oct 04, 2019 | 2.825 | 2.825 | 2.680 | 2.700 | 6,100 | +0.01(+0.37%) |
Oct 03, 2019 | 2.830 | 2.830 | 2.660 | 2.690 | 6,970 | -0.13(-4.61%) |
Oct 02, 2019 | 2.880 | 2.880 | 2.680 | 2.820 | 5,077 | +0.07(+2.55%) |
Oct 01, 2019 | 2.780 | 3.000 | 2.750 | 2.750 | 7,149 | +0.03(+1.10%) |
Sep 30, 2019 | 2.591 | 2.730 | 2.591 | 2.720 | 11,149 | +0.02(+0.74%) |
Sep 27, 2019 | 2.800 | 2.866 | 2.700 | 2.700 | 3,300 | +0.01(+0.50%) |
Sep 26, 2019 | 2.686 | 2.688 | 2.620 | 2.687 | 1,413 | -0.11(-4.05%) |
Sep 25, 2019 | 2.820 | 3.100 | 2.595 | 2.800 | 19,978 | +0.02(+0.57%) |
Sep 24, 2019 | 3.111 | 3.111 | 2.710 | 2.784 | 31,951 | -0.34(-10.77%) |
Sep 23, 2019 | 2.960 | 3.337 | 2.960 | 3.120 | 75,977 | +0.23(+7.96%) |
Sep 20, 2019 | 2.890 | 2.890 | 2.810 | 2.890 | 19,100 | -0.05(-1.70%) |
Sep 19, 2019 | 3.010 | 3.090 | 2.899 | 2.940 | 15,418 | -0.07(-2.33%) |
Sep 18, 2019 | 3.090 | 3.110 | 2.900 | 3.010 | 29,557 | -0.04(-1.31%) |
Sep 17, 2019 | 3.089 | 3.089 | 3.010 | 3.050 | 3,176 | +0.01(+0.29%) |
Sep 16, 2019 | 2.970 | 3.041 | 2.805 | 3.041 | 2,549 | +0.08(+2.74%) |
Sep 13, 2019 | 2.710 | 2.960 | 2.710 | 2.960 | 16,300 | -0.04(-1.33%) |
Sep 12, 2019 | 2.850 | 3.030 | 2.850 | 3.000 | 10,138 | -0.10(-3.23%) |
Sep 11, 2019 | 2.810 | 3.100 | 2.713 | 3.100 | 38,839 | +0.35(+12.73%) |
Sep 10, 2019 | 2.825 | 2.825 | 2.660 | 2.750 | 3,949 | -0.05(-1.79%) |
Sep 09, 2019 | 2.850 | 2.850 | 2.455 | 2.800 | 82,612 | +0.00(+0.00%) |
Sep 06, 2019 | 2.790 | 2.882 | 2.750 | 2.800 | 16,600 | +0.03(+1.08%) |
Sep 05, 2019 | 2.500 | 2.780 | 2.460 | 2.770 | 57,357 | +0.26(+10.36%) |
Sep 04, 2019 | 2.500 | 2.730 | 2.500 | 2.510 | 49,754 | +0.01(+0.40%) |
Sep 03, 2019 | 2.320 | 2.500 | 2.300 | 2.500 | 23,568 | +0.14(+5.93%) |
Aug 30, 2019 | 2.420 | 2.525 | 2.180 | 2.360 | 96,500 | -0.25(-9.58%) |
Aug 29, 2019 | 2.270 | 3.200 | 2.250 | 2.610 | 1,459,797 | +0.48(+22.55%) |
Aug 28, 2019 | 2.090 | 2.130 | 2.050 | 2.130 | 12,649 | -0.00(-0.01%) |
Aug 27, 2019 | 2.100 | 2.150 | 2.100 | 2.130 | 5,012 | +0.03(+1.43%) |
Aug 26, 2019 | 2.060 | 2.100 | 2.050 | 2.100 | 15,102 | -0.01(-0.47%) |
Aug 23, 2019 | 2.020 | 2.110 | 2.020 | 2.110 | 1,000 | -0.06(-2.76%) |
Aug 22, 2019 | 2.160 | 2.170 | 2.055 | 2.170 | 15,983 | +0.02(+0.93%) |
Aug 21, 2019 | 2.240 | 2.240 | 2.150 | 2.150 | 7,619 | -0.10(-4.44%) |
Aug 20, 2019 | 2.190 | 2.250 | 2.150 | 2.250 | 20,007 | +0.06(+2.74%) |
Aug 19, 2019 | 2.180 | 2.190 | 2.150 | 2.190 | 1,585 | +0.02(+0.92%) |
Aug 16, 2019 | 2.160 | 2.170 | 2.150 | 2.170 | 3,300 | -0.01(-0.46%) |
Aug 15, 2019 | 2.252 | 2.252 | 2.150 | 2.180 | 7,215 | +0.08(+3.81%) |
Aug 14, 2019 | 2.250 | 2.300 | 2.003 | 2.100 | 39,451 | -0.35(-14.29%) |
Aug 13, 2019 | 2.480 | 2.550 | 2.400 | 2.450 | 23,783 | -0.02(-0.90%) |
Aug 12, 2019 | 2.490 | 2.512 | 2.454 | 2.472 | 12,155 | -0.02(-0.71%) |
Aug 09, 2019 | 2.473 | 2.500 | 2.473 | 2.490 | 3,600 | +0.02(+0.81%) |
Aug 08, 2019 | 2.420 | 2.500 | 2.420 | 2.470 | 4,364 | -0.00(-0.19%) |
Aug 07, 2019 | 2.404 | 2.490 | 2.380 | 2.475 | 9,906 | +0.02(+1.00%) |
Aug 06, 2019 | 2.352 | 2.460 | 2.352 | 2.450 | 2,414 | +0.09(+3.81%) |
Aug 05, 2019 | 2.350 | 2.540 | 2.340 | 2.360 | 9,057 | +0.00(+0.00%) |
Aug 02, 2019 | 2.500 | 2.513 | 2.315 | 2.360 | 14,800 | -0.14(-5.60%) |
Aug 01, 2019 | 2.540 | 2.610 | 2.425 | 2.500 | 3,588 | +0.00(+0.00%) |
Jul 31, 2019 | 2.670 | 2.700 | 2.390 | 2.500 | 16,462 | -0.17(-6.54%) |
Jul 30, 2019 | 2.480 | 2.675 | 2.480 | 2.675 | 9,890 | +0.17(+6.57%) |
Jul 29, 2019 | 2.680 | 2.750 | 2.290 | 2.510 | 22,322 | -0.20(-7.38%) |
Jul 26, 2019 | 2.650 | 2.710 | 2.442 | 2.710 | 10,000 | +0.08(+3.04%) |
Jul 25, 2019 | 2.510 | 2.630 | 2.510 | 2.630 | 3,550 | +0.11(+4.37%) |
Jul 24, 2019 | 2.480 | 2.550 | 2.460 | 2.520 | 13,355 | +0.06(+2.23%) |
Jul 23, 2019 | 2.470 | 2.500 | 2.422 | 2.465 | 6,714 | +0.04(+1.77%) |
Jul 22, 2019 | 2.340 | 2.470 | 2.330 | 2.422 | 11,620 | +0.08(+3.51%) |
Jul 19, 2019 | 2.280 | 2.390 | 2.280 | 2.340 | 6,300 | -0.05(-2.09%) |
Jul 18, 2019 | 2.380 | 2.420 | 2.250 | 2.390 | 17,676 | +0.03(+1.27%) |
Jul 17, 2019 | 2.340 | 2.430 | 2.261 | 2.360 | 26,933 | +0.05(+2.16%) |
Jul 16, 2019 | 2.340 | 2.340 | 2.250 | 2.310 | 16,729 | +0.01(+0.43%) |
Jul 15, 2019 | 2.350 | 2.350 | 2.300 | 2.300 | 7,930 | -0.02(-0.86%) |
Jul 12, 2019 | 2.320 | 2.438 | 2.250 | 2.320 | 21,500 | -0.06(-2.53%) |
Jul 11, 2019 | 2.480 | 2.480 | 2.260 | 2.380 | 96,364 | -0.12(-4.80%) |
Jul 10, 2019 | 2.500 | 3.740 | 2.410 | 2.500 | 403,814 | +0.10(+4.17%) |
Jul 09, 2019 | 2.430 | 2.510 | 2.380 | 2.400 | 13,337 | -0.10(-4.00%) |
Jul 08, 2019 | 2.450 | 2.640 | 2.450 | 2.500 | 3,590 | +0.07(+2.88%) |
Jul 05, 2019 | 2.450 | 2.650 | 2.430 | 2.430 | 1,600 | +0.01(+0.41%) |
Jul 03, 2019 | 2.432 | 2.432 | 2.420 | 2.420 | 300 | -0.10(-3.97%) |
Jul 02, 2019 | 2.410 | 2.530 | 2.350 | 2.520 | 5,401 | +0.01(+0.40%) |
Jul 01, 2019 | 2.420 | 2.620 | 2.350 | 2.510 | 18,897 | +0.18(+7.73%) |
Jun 28, 2019 | 2.660 | 2.920 | 2.330 | 2.330 | 18,400 | -0.33(-12.33%) |
Jun 27, 2019 | 2.900 | 2.900 | 2.350 | 2.658 | 5,382 | -0.18(-6.42%) |
Jun 26, 2019 | 2.310 | 2.840 | 2.300 | 2.840 | 23,382 | +0.50(+21.37%) |
Jun 25, 2019 | 2.750 | 2.750 | 2.340 | 2.340 | 17,482 | -0.26(-10.00%) |
Jun 24, 2019 | 2.660 | 2.740 | 2.550 | 2.600 | 10,945 | -0.09(-3.35%) |
Jun 21, 2019 | 2.810 | 2.810 | 2.650 | 2.690 | 5,200 | +0.03(+1.13%) |
Jun 20, 2019 | 2.650 | 2.740 | 2.650 | 2.660 | 3,083 | +0.06(+2.31%) |
Jun 19, 2019 | 2.500 | 2.770 | 2.475 | 2.600 | 35,977 | +0.00(+0.00%) |
Jun 18, 2019 | 2.708 | 2.708 | 2.564 | 2.600 | 10,703 | -0.15(-5.45%) |
Jun 17, 2019 | 2.840 | 2.840 | 2.700 | 2.750 | 4,223 | -0.13(-4.36%) |
Jun 14, 2019 | 2.860 | 3.021 | 2.850 | 2.875 | 3,600 | +0.02(+0.54%) |
Jun 13, 2019 | 2.810 | 2.976 | 2.810 | 2.860 | 658 | +0.01(+0.35%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 363 | -0.15(-5.00%) |
Jun 11, 2019 | 2.860 | 3.000 | 2.860 | 3.000 | 574 | +0.15(+5.26%) |
Jun 10, 2019 | 2.860 | 2.868 | 2.850 | 2.850 | 1,964 | -0.01(-0.34%) |
Jun 07, 2019 | 2.750 | 2.886 | 2.700 | 2.860 | 12,300 | +0.10(+3.78%) |
Jun 06, 2019 | 2.900 | 2.960 | 2.750 | 2.756 | 24,836 | -0.20(-6.91%) |
Jun 05, 2019 | 3.070 | 3.079 | 2.750 | 2.960 | 27,905 | -0.29(-8.92%) |
Jun 04, 2019 | 3.020 | 3.250 | 3.000 | 3.250 | 4,907 | +0.25(+8.33%) |
Jun 03, 2019 | 3.235 | 3.235 | 3.000 | 3.000 | 760 | +0.00(+0.00%) |
May 31, 2019 | 2.960 | 3.020 | 2.950 | 3.000 | 2,300 | -0.18(-5.66%) |
May 30, 2019 | 3.130 | 3.180 | 3.040 | 3.180 | 935 | -0.09(-2.75%) |
May 29, 2019 | 3.285 | 3.285 | 2.980 | 3.270 | 3,602 | -0.09(-2.68%) |
May 28, 2019 | 3.366 | 3.415 | 3.010 | 3.360 | 26,309 | +0.08(+2.44%) |
May 24, 2019 | 3.270 | 3.473 | 3.150 | 3.280 | 20,700 | +0.03(+0.92%) |
May 23, 2019 | 3.025 | 3.250 | 3.025 | 3.250 | 16,712 | +0.20(+6.56%) |
May 22, 2019 | 3.040 | 3.050 | 2.900 | 3.050 | 9,284 | +0.08(+2.69%) |
May 21, 2019 | 2.950 | 3.000 | 2.900 | 2.970 | 13,726 | -0.02(-0.67%) |
May 20, 2019 | 3.090 | 3.250 | 2.940 | 2.990 | 4,823 | +0.05(+1.70%) |
May 17, 2019 | 3.050 | 3.180 | 2.930 | 2.940 | 15,900 | -0.17(-5.47%) |
May 16, 2019 | 3.110 | 3.110 | 3.110 | 34 | +0.00(+0.00%) | |
May 15, 2019 | 3.220 | 3.220 | 2.967 | 3.110 | 9,990 | -0.09(-2.81%) |
May 14, 2019 | 3.240 | 3.240 | 2.868 | 3.200 | 26,350 | +0.09(+2.89%) |
May 13, 2019 | 3.290 | 3.290 | 2.922 | 3.110 | 21,131 | -0.12(-3.72%) |
May 10, 2019 | 3.090 | 3.230 | 3.020 | 3.230 | 15,500 | +0.19(+6.42%) |
May 09, 2019 | 3.080 | 3.250 | 2.820 | 3.035 | 13,623 | -0.07(-2.41%) |
May 08, 2019 | 3.300 | 3.300 | 3.050 | 3.110 | 8,951 | -0.07(-2.20%) |
May 07, 2019 | 3.200 | 3.210 | 3.180 | 3.180 | 4,168 | +0.00(+0.00%) |
May 06, 2019 | 3.280 | 3.290 | 3.180 | 3.180 | 12,349 | -0.15(-4.50%) |
May 03, 2019 | 3.270 | 3.330 | 3.260 | 3.330 | 2,900 | +0.05(+1.52%) |
May 02, 2019 | 3.280 | 3.345 | 3.200 | 3.280 | 10,660 | -0.06(-1.80%) |