Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.660 | 1.680 | 1.600 | 1.600 | 6,672 | -0.06(-3.61%) |
Apr 29, 2020 | 1.620 | 1.700 | 1.502 | 1.660 | 32,169 | +0.13(+8.50%) |
Apr 28, 2020 | 1.610 | 1.680 | 1.510 | 1.530 | 53,055 | -0.07(-4.38%) |
Apr 27, 2020 | 1.450 | 1.700 | 1.410 | 1.600 | 73,864 | +0.21(+15.11%) |
Apr 24, 2020 | 1.400 | 1.490 | 1.370 | 1.390 | 7,800 | -0.04(-2.80%) |
Apr 23, 2020 | 1.450 | 1.510 | 1.371 | 1.430 | 11,488 | +0.07(+5.15%) |
Apr 22, 2020 | 1.330 | 1.490 | 1.320 | 1.360 | 24,911 | +0.04(+3.03%) |
Apr 21, 2020 | 1.310 | 1.380 | 1.310 | 1.320 | 18,417 | +0.00(+0.00%) |
Apr 20, 2020 | 1.370 | 1.480 | 1.310 | 1.320 | 10,742 | -0.13(-8.97%) |
Apr 17, 2020 | 1.530 | 1.530 | 1.380 | 1.450 | 20,600 | +0.09(+6.62%) |
Apr 16, 2020 | 1.420 | 1.500 | 1.340 | 1.360 | 12,287 | +0.03(+2.26%) |
Apr 15, 2020 | 1.480 | 1.510 | 1.320 | 1.330 | 28,203 | -0.12(-8.28%) |
Apr 14, 2020 | 1.720 | 1.720 | 1.400 | 1.450 | 22,971 | -0.15(-9.38%) |
Apr 13, 2020 | 1.290 | 1.704 | 1.260 | 1.600 | 56,511 | +0.33(+25.98%) |
Apr 09, 2020 | 1.250 | 1.290 | 1.200 | 1.270 | 19,400 | +0.06(+4.96%) |
Apr 08, 2020 | 1.250 | 1.250 | 1.150 | 1.210 | 10,977 | +0.04(+3.42%) |
Apr 07, 2020 | 1.130 | 1.250 | 1.097 | 1.170 | 45,468 | +0.11(+10.38%) |
Apr 06, 2020 | 1.140 | 1.220 | 1.030 | 1.060 | 15,123 | -0.07(-6.19%) |
Apr 03, 2020 | 1.060 | 1.150 | 1.040 | 1.130 | 22,600 | -0.02(-1.74%) |
Apr 02, 2020 | 1.140 | 1.150 | 1.070 | 1.150 | 9,335 | +0.01(+0.88%) |
Apr 01, 2020 | 1.100 | 1.150 | 1.071 | 1.140 | 9,525 | -0.03(-2.56%) |
Mar 31, 2020 | 1.250 | 1.290 | 1.100 | 1.170 | 46,599 | -0.06(-4.88%) |
Mar 30, 2020 | 1.330 | 1.330 | 1.210 | 1.230 | 23,154 | -0.04(-3.15%) |
Mar 27, 2020 | 1.180 | 1.280 | 1.150 | 1.270 | 26,700 | +0.12(+10.44%) |
Mar 26, 2020 | 1.116 | 1.190 | 1.110 | 1.150 | 32,156 | -0.02(-1.72%) |
Mar 25, 2020 | 1.250 | 1.250 | 1.100 | 1.170 | 22,235 | -0.03(-2.34%) |
Mar 24, 2020 | 1.010 | 1.270 | 1.010 | 1.198 | 73,559 | +0.14(+13.02%) |
Mar 23, 2020 | 1.040 | 1.100 | 1.000 | 1.060 | 23,578 | -0.03(-2.69%) |
Mar 20, 2020 | 1.160 | 1.250 | 0.8600 | 1.089 | 243,700 | -0.17(-13.53%) |
Mar 19, 2020 | 1.280 | 1.330 | 1.050 | 1.260 | 38,210 | -0.13(-9.37%) |
Mar 18, 2020 | 1.490 | 1.680 | 1.360 | 1.390 | 68,597 | -0.28(-16.77%) |
Mar 17, 2020 | 1.690 | 1.690 | 1.600 | 1.670 | 10,778 | -0.10(-5.65%) |
Mar 16, 2020 | 1.900 | 1.900 | 1.520 | 1.770 | 77,395 | -0.13(-6.84%) |
Mar 13, 2020 | 1.840 | 1.930 | 1.800 | 1.900 | 15,000 | +0.07(+3.83%) |
Mar 12, 2020 | 1.820 | 1.890 | 1.800 | 1.830 | 31,520 | -0.14(-7.11%) |
Mar 11, 2020 | 2.000 | 2.010 | 1.890 | 1.970 | 28,806 | -0.01(-0.50%) |
Mar 10, 2020 | 1.970 | 2.000 | 1.960 | 1.980 | 26,274 | +0.07(+3.66%) |
Mar 09, 2020 | 1.990 | 2.004 | 1.900 | 1.910 | 35,013 | -0.10(-4.98%) |
Mar 06, 2020 | 2.010 | 2.065 | 2.000 | 2.010 | 7,000 | +0.01(+0.43%) |
Mar 05, 2020 | 1.990 | 2.020 | 1.990 | 2.001 | 16,801 | +0.00(+0.22%) |
Mar 04, 2020 | 2.020 | 2.046 | 1.990 | 1.997 | 16,520 | -0.01(-0.65%) |
Mar 03, 2020 | 2.010 | 2.040 | 1.990 | 2.010 | 10,637 | +0.01(+0.50%) |
Mar 02, 2020 | 1.990 | 2.020 | 1.990 | 2.000 | 17,500 | +0.01(+0.50%) |
Feb 28, 2020 | 2.000 | 2.030 | 1.970 | 1.990 | 71,400 | -0.06(-2.93%) |
Feb 27, 2020 | 2.020 | 2.054 | 1.980 | 2.050 | 57,699 | +0.00(+0.00%) |
Feb 26, 2020 | 2.050 | 2.100 | 2.010 | 2.050 | 10,717 | +0.04(+1.99%) |
Feb 25, 2020 | 2.080 | 2.080 | 1.950 | 2.010 | 40,515 | -0.09(-4.29%) |
Feb 24, 2020 | 2.100 | 2.100 | 2.000 | 2.100 | 30,044 | -0.01(-0.47%) |
Feb 21, 2020 | 2.090 | 2.135 | 2.090 | 2.110 | 12,300 | -0.02(-0.71%) |
Feb 20, 2020 | 2.090 | 2.155 | 2.070 | 2.125 | 22,845 | +0.06(+3.16%) |
Feb 19, 2020 | 2.090 | 2.090 | 2.050 | 2.060 | 5,013 | +0.01(+0.49%) |
Feb 18, 2020 | 2.070 | 2.070 | 2.050 | 2.050 | 14,066 | +0.02(+1.23%) |
Feb 14, 2020 | 2.111 | 2.130 | 1.960 | 2.025 | 125,800 | -0.08(-3.57%) |
Feb 13, 2020 | 2.190 | 2.220 | 2.100 | 2.100 | 32,589 | -0.06(-2.78%) |
Feb 12, 2020 | 2.110 | 2.170 | 2.110 | 2.160 | 23,542 | +0.03(+1.41%) |
Feb 11, 2020 | 2.140 | 2.140 | 2.110 | 2.130 | 9,029 | +0.01(+0.47%) |
Feb 10, 2020 | 2.120 | 2.200 | 2.110 | 2.120 | 15,888 | +0.01(+0.47%) |
Feb 07, 2020 | 2.100 | 2.170 | 2.100 | 2.110 | 37,200 | -0.01(-0.47%) |
Feb 06, 2020 | 2.100 | 2.136 | 2.090 | 2.120 | 29,381 | -0.06(-2.75%) |
Feb 05, 2020 | 2.110 | 2.180 | 2.060 | 2.180 | 32,537 | +0.04(+1.87%) |
Feb 04, 2020 | 2.120 | 2.170 | 2.060 | 2.140 | 53,561 | -0.01(-0.47%) |
Feb 03, 2020 | 2.150 | 2.180 | 2.058 | 2.150 | 44,419 | -0.05(-2.27%) |
Jan 31, 2020 | 2.360 | 2.360 | 2.050 | 2.200 | 307,400 | -0.31(-12.35%) |
Jan 30, 2020 | 2.436 | 2.540 | 2.436 | 2.510 | 31,267 | +0.05(+2.03%) |
Jan 29, 2020 | 2.400 | 2.460 | 2.400 | 2.460 | 26,083 | +0.06(+2.50%) |
Jan 28, 2020 | 2.400 | 2.414 | 2.400 | 2.400 | 28,103 | +0.00(+0.00%) |
Jan 27, 2020 | 2.440 | 2.445 | 2.400 | 2.400 | 41,846 | -0.05(-2.04%) |
Jan 24, 2020 | 2.440 | 2.460 | 2.420 | 2.450 | 17,700 | -0.01(-0.40%) |
Jan 23, 2020 | 2.440 | 2.460 | 2.433 | 2.460 | 11,632 | +0.01(+0.40%) |
Jan 22, 2020 | 2.440 | 2.450 | 2.420 | 2.450 | 14,089 | +0.03(+1.24%) |
Jan 21, 2020 | 2.440 | 2.450 | 2.405 | 2.420 | 25,774 | +0.00(+0.00%) |
Jan 17, 2020 | 2.430 | 2.460 | 2.380 | 2.420 | 38,000 | -0.03(-1.22%) |
Jan 16, 2020 | 2.450 | 2.460 | 2.430 | 2.450 | 16,315 | -0.00(-0.00%) |
Jan 15, 2020 | 2.460 | 2.462 | 2.430 | 2.450 | 21,487 | -0.02(-0.81%) |
Jan 14, 2020 | 2.440 | 2.480 | 2.440 | 2.470 | 13,638 | -0.03(-1.20%) |
Jan 13, 2020 | 2.400 | 2.500 | 2.400 | 2.500 | 22,319 | +0.07(+2.88%) |
Jan 10, 2020 | 2.410 | 2.459 | 2.410 | 2.430 | 27,000 | -0.02(-0.82%) |
Jan 09, 2020 | 2.520 | 2.520 | 2.420 | 2.450 | 23,468 | -0.12(-4.67%) |
Jan 08, 2020 | 2.500 | 2.590 | 2.500 | 2.570 | 98,623 | +0.07(+2.80%) |
Jan 07, 2020 | 2.530 | 2.560 | 2.460 | 2.500 | 37,894 | -0.03(-1.19%) |
Jan 06, 2020 | 2.570 | 2.640 | 2.530 | 2.530 | 57,520 | -0.01(-0.39%) |
Jan 03, 2020 | 2.470 | 2.565 | 2.470 | 2.540 | 73,000 | +0.00(+0.00%) |
Jan 02, 2020 | 2.640 | 2.640 | 2.470 | 2.540 | 42,537 | -0.03(-1.17%) |
Dec 31, 2019 | 2.490 | 2.570 | 2.471 | 2.570 | 16,300 | +0.07(+2.80%) |
Dec 30, 2019 | 2.530 | 2.557 | 2.436 | 2.500 | 16,509 | +0.00(+0.00%) |
Dec 27, 2019 | 2.540 | 2.570 | 2.400 | 2.500 | 51,400 | -0.06(-2.34%) |
Dec 26, 2019 | 2.550 | 2.650 | 2.510 | 2.560 | 65,875 | +0.02(+0.79%) |
Dec 24, 2019 | 2.550 | 2.550 | 2.450 | 2.540 | 18,800 | -0.01(-0.40%) |
Dec 23, 2019 | 2.410 | 2.567 | 2.410 | 2.550 | 72,740 | +0.11(+4.52%) |
Dec 20, 2019 | 2.480 | 2.530 | 2.440 | 2.440 | 16,800 | +0.00(+0.00%) |
Dec 19, 2019 | 2.470 | 2.520 | 2.440 | 2.440 | 16,279 | -0.05(-2.01%) |
Dec 18, 2019 | 2.530 | 2.550 | 2.480 | 2.490 | 55,705 | +0.00(+0.00%) |
Dec 17, 2019 | 2.480 | 2.580 | 2.480 | 2.490 | 68,678 | +0.03(+1.22%) |
Dec 16, 2019 | 2.540 | 2.590 | 2.460 | 2.460 | 54,936 | -0.08(-3.15%) |
Dec 13, 2019 | 2.362 | 2.630 | 2.362 | 2.540 | 68,000 | +0.18(+7.63%) |
Dec 12, 2019 | 2.350 | 2.370 | 2.350 | 2.360 | 30,883 | +0.00(+0.00%) |
Dec 11, 2019 | 2.340 | 2.360 | 2.300 | 2.360 | 16,144 | +0.00(+0.00%) |
Dec 10, 2019 | 2.350 | 2.380 | 2.320 | 2.360 | 3,891 | +0.03(+1.29%) |
Dec 09, 2019 | 2.310 | 2.350 | 2.300 | 2.330 | 27,192 | +0.01(+0.43%) |
Dec 06, 2019 | 2.340 | 2.376 | 2.300 | 2.320 | 32,400 | -0.04(-1.69%) |
Dec 05, 2019 | 2.300 | 2.370 | 2.300 | 2.360 | 13,412 | +0.02(+0.85%) |
Dec 04, 2019 | 2.450 | 2.450 | 2.320 | 2.340 | 36,585 | -0.07(-2.90%) |
Dec 03, 2019 | 2.380 | 2.410 | 2.300 | 2.410 | 17,117 | +0.09(+3.88%) |
Dec 02, 2019 | 2.440 | 2.450 | 2.140 | 2.320 | 188,468 | -0.12(-4.74%) |
Nov 29, 2019 | 2.440 | 2.470 | 2.410 | 2.435 | 16,000 | -0.03(-1.40%) |
Nov 27, 2019 | 2.430 | 2.474 | 2.420 | 2.470 | 23,800 | +0.04(+1.65%) |
Nov 26, 2019 | 2.500 | 2.500 | 2.430 | 2.430 | 29,101 | -0.04(-1.62%) |
Nov 25, 2019 | 2.470 | 2.480 | 2.450 | 2.470 | 13,195 | +0.01(+0.46%) |
Nov 22, 2019 | 2.480 | 2.480 | 2.440 | 2.459 | 6,600 | +0.02(+0.76%) |
Nov 21, 2019 | 2.450 | 2.480 | 2.430 | 2.440 | 26,047 | -0.01(-0.41%) |
Nov 20, 2019 | 2.440 | 2.510 | 2.440 | 2.450 | 37,787 | -0.07(-2.78%) |
Nov 19, 2019 | 2.500 | 2.520 | 2.438 | 2.520 | 35,254 | +0.06(+2.44%) |
Nov 18, 2019 | 2.700 | 2.700 | 2.455 | 2.460 | 126,723 | -0.09(-3.42%) |
Nov 15, 2019 | 2.840 | 2.840 | 2.415 | 2.547 | 209,000 | -0.32(-11.25%) |
Nov 14, 2019 | 2.820 | 2.880 | 2.820 | 2.870 | 23,407 | +0.05(+1.77%) |
Nov 13, 2019 | 2.880 | 2.880 | 2.810 | 2.820 | 25,927 | -0.02(-0.78%) |
Nov 12, 2019 | 2.800 | 2.880 | 2.780 | 2.842 | 19,917 | +0.07(+2.63%) |
Nov 11, 2019 | 2.780 | 2.800 | 2.730 | 2.769 | 32,784 | -0.01(-0.38%) |
Nov 08, 2019 | 2.830 | 2.844 | 2.770 | 2.780 | 62,200 | -0.01(-0.36%) |
Nov 07, 2019 | 2.820 | 2.850 | 2.780 | 2.790 | 9,064 | +0.00(+0.00%) |
Nov 06, 2019 | 2.790 | 2.850 | 2.770 | 2.790 | 13,827 | +0.04(+1.45%) |
Nov 05, 2019 | 2.743 | 2.830 | 2.731 | 2.750 | 20,917 | -0.04(-1.43%) |
Nov 04, 2019 | 2.786 | 2.820 | 2.769 | 2.790 | 17,079 | +0.05(+1.82%) |
Nov 01, 2019 | 2.800 | 2.820 | 2.640 | 2.740 | 37,700 | -0.05(-1.66%) |
Oct 31, 2019 | 2.777 | 2.800 | 2.740 | 2.786 | 17,240 | +0.04(+1.32%) |
Oct 30, 2019 | 2.770 | 2.850 | 2.735 | 2.750 | 31,668 | -0.05(-1.79%) |
Oct 29, 2019 | 2.800 | 2.830 | 2.752 | 2.800 | 9,480 | -0.03(-1.06%) |
Oct 28, 2019 | 2.850 | 2.908 | 2.750 | 2.830 | 46,799 | -0.03(-1.05%) |
Oct 25, 2019 | 2.920 | 2.951 | 2.860 | 2.860 | 22,100 | -0.06(-2.05%) |
Oct 24, 2019 | 3.040 | 3.128 | 2.890 | 2.920 | 44,098 | -0.06(-2.01%) |
Oct 23, 2019 | 2.990 | 3.030 | 2.949 | 2.980 | 48,302 | +0.00(+0.00%) |
Oct 22, 2019 | 3.130 | 3.130 | 2.900 | 2.980 | 52,977 | -0.13(-4.18%) |
Oct 21, 2019 | 2.700 | 3.150 | 2.650 | 3.110 | 214,835 | +0.53(+20.54%) |
Oct 18, 2019 | 2.586 | 2.590 | 2.550 | 2.580 | 14,100 | +0.01(+0.39%) |
Oct 17, 2019 | 2.540 | 2.600 | 2.522 | 2.570 | 24,254 | +0.07(+2.80%) |
Oct 16, 2019 | 2.470 | 2.540 | 2.420 | 2.500 | 20,655 | +0.00(+0.00%) |
Oct 15, 2019 | 2.450 | 2.500 | 2.416 | 2.500 | 41,211 | +0.08(+3.31%) |
Oct 14, 2019 | 2.480 | 2.500 | 2.394 | 2.420 | 75,197 | -0.10(-4.07%) |
Oct 11, 2019 | 2.560 | 2.560 | 2.500 | 2.523 | 11,800 | -0.02(-0.69%) |
Oct 10, 2019 | 2.510 | 2.560 | 2.500 | 2.540 | 60,409 | +0.03(+1.20%) |
Oct 09, 2019 | 2.455 | 2.550 | 2.439 | 2.510 | 95,636 | +0.06(+2.45%) |
Oct 08, 2019 | 2.400 | 2.520 | 2.400 | 2.450 | 84,985 | +0.01(+0.41%) |
Oct 07, 2019 | 2.430 | 2.460 | 2.400 | 2.440 | 26,107 | +0.01(+0.41%) |
Oct 04, 2019 | 2.300 | 2.430 | 2.270 | 2.430 | 41,900 | +0.04(+1.67%) |
Oct 03, 2019 | 2.380 | 2.390 | 2.260 | 2.390 | 37,326 | +0.03(+1.27%) |
Oct 02, 2019 | 2.350 | 2.380 | 2.290 | 2.360 | 26,603 | +0.02(+0.85%) |
Oct 01, 2019 | 2.330 | 2.390 | 2.300 | 2.340 | 28,295 | -0.02(-0.85%) |
Sep 30, 2019 | 2.300 | 2.410 | 2.270 | 2.360 | 26,479 | -0.03(-1.26%) |
Sep 27, 2019 | 2.410 | 2.450 | 2.350 | 2.390 | 20,100 | -0.07(-2.85%) |
Sep 26, 2019 | 2.350 | 2.479 | 2.350 | 2.460 | 37,784 | +0.11(+4.68%) |
Sep 25, 2019 | 2.340 | 2.440 | 2.335 | 2.350 | 17,241 | -0.02(-0.84%) |
Sep 24, 2019 | 2.500 | 2.520 | 2.300 | 2.370 | 105,720 | -0.13(-5.20%) |
Sep 23, 2019 | 2.600 | 2.600 | 2.450 | 2.500 | 60,260 | -0.05(-1.96%) |
Sep 20, 2019 | 2.570 | 2.598 | 2.520 | 2.550 | 51,900 | +0.01(+0.39%) |
Sep 19, 2019 | 2.460 | 2.580 | 2.460 | 2.540 | 32,101 | +0.05(+2.01%) |
Sep 18, 2019 | 2.510 | 2.540 | 2.440 | 2.490 | 31,233 | -0.02(-0.80%) |
Sep 17, 2019 | 2.450 | 2.550 | 2.434 | 2.510 | 43,976 | +0.01(+0.40%) |
Sep 16, 2019 | 2.480 | 2.500 | 2.420 | 2.500 | 18,103 | +0.02(+0.81%) |
Sep 13, 2019 | 2.450 | 2.500 | 2.400 | 2.480 | 10,600 | +0.01(+0.40%) |
Sep 12, 2019 | 2.300 | 2.500 | 2.267 | 2.470 | 64,740 | +0.22(+9.78%) |
Sep 11, 2019 | 2.330 | 2.400 | 2.220 | 2.250 | 79,714 | -0.15(-6.25%) |
Sep 10, 2019 | 2.580 | 2.580 | 2.310 | 2.400 | 62,344 | -0.13(-5.14%) |
Sep 09, 2019 | 2.430 | 2.540 | 2.420 | 2.530 | 30,338 | +0.11(+4.55%) |
Sep 06, 2019 | 2.430 | 2.550 | 2.410 | 2.420 | 20,500 | -0.02(-0.82%) |
Sep 05, 2019 | 2.490 | 2.590 | 2.380 | 2.440 | 135,258 | -0.01(-0.41%) |
Sep 04, 2019 | 2.490 | 2.540 | 2.450 | 2.450 | 22,587 | -0.05(-2.00%) |
Sep 03, 2019 | 2.520 | 2.540 | 2.442 | 2.500 | 30,696 | -0.02(-0.79%) |
Aug 30, 2019 | 2.470 | 2.550 | 2.412 | 2.520 | 12,900 | +0.05(+2.02%) |
Aug 29, 2019 | 2.460 | 2.550 | 2.420 | 2.470 | 25,210 | +0.01(+0.41%) |
Aug 28, 2019 | 2.460 | 2.510 | 2.409 | 2.460 | 13,185 | -0.03(-1.20%) |
Aug 27, 2019 | 2.500 | 2.500 | 2.350 | 2.490 | 41,103 | -0.01(-0.40%) |
Aug 26, 2019 | 2.350 | 2.500 | 2.326 | 2.500 | 41,979 | +0.14(+5.93%) |
Aug 23, 2019 | 2.470 | 2.483 | 2.330 | 2.360 | 58,900 | -0.14(-5.60%) |
Aug 22, 2019 | 2.550 | 2.600 | 2.430 | 2.500 | 43,129 | -0.05(-1.96%) |
Aug 21, 2019 | 2.580 | 2.613 | 2.382 | 2.550 | 67,147 | -0.03(-1.16%) |
Aug 20, 2019 | 2.610 | 2.650 | 2.350 | 2.580 | 184,409 | -0.06(-2.27%) |
Aug 19, 2019 | 2.550 | 2.650 | 2.550 | 2.640 | 35,533 | +0.09(+3.53%) |
Aug 16, 2019 | 2.550 | 2.677 | 2.400 | 2.550 | 238,900 | +0.04(+1.59%) |
Aug 15, 2019 | 3.050 | 3.050 | 2.370 | 2.510 | 424,675 | -0.71(-22.05%) |
Aug 14, 2019 | 3.120 | 3.360 | 3.120 | 3.220 | 49,828 | +0.03(+0.94%) |
Aug 13, 2019 | 3.290 | 3.321 | 3.120 | 3.190 | 90,966 | -0.09(-2.74%) |
Aug 12, 2019 | 3.270 | 3.380 | 3.260 | 3.280 | 68,201 | -0.02(-0.61%) |
Aug 09, 2019 | 3.290 | 3.373 | 3.267 | 3.300 | 42,200 | -0.06(-1.79%) |
Aug 08, 2019 | 3.390 | 3.500 | 3.300 | 3.360 | 71,429 | -0.12(-3.45%) |
Aug 07, 2019 | 3.380 | 3.480 | 3.220 | 3.480 | 112,772 | +0.27(+8.41%) |
Aug 06, 2019 | 3.120 | 3.230 | 3.090 | 3.210 | 44,858 | +0.09(+2.88%) |
Aug 05, 2019 | 2.960 | 3.230 | 2.960 | 3.120 | 151,427 | -0.12(-3.70%) |
Aug 02, 2019 | 3.250 | 3.270 | 3.060 | 3.240 | 122,400 | -0.01(-0.31%) |
Aug 01, 2019 | 3.200 | 3.310 | 3.150 | 3.250 | 260,755 | +0.06(+1.88%) |
Jul 31, 2019 | 3.170 | 3.280 | 3.040 | 3.190 | 296,094 | -0.03(-0.93%) |
Jul 30, 2019 | 2.960 | 3.240 | 2.950 | 3.220 | 270,737 | +0.18(+5.92%) |
Jul 29, 2019 | 3.160 | 3.190 | 2.910 | 3.040 | 240,965 | -0.20(-6.17%) |
Jul 26, 2019 | 3.240 | 3.358 | 3.140 | 3.240 | 175,600 | +0.00(+0.00%) |
Jul 25, 2019 | 3.500 | 3.519 | 3.140 | 3.240 | 477,639 | -0.68(-17.35%) |
Jul 24, 2019 | 4.000 | 4.000 | 3.840 | 3.920 | 160,126 | -0.07(-1.75%) |
Jul 23, 2019 | 3.810 | 4.000 | 3.790 | 3.990 | 99,277 | +0.16(+4.18%) |
Jul 22, 2019 | 3.930 | 4.030 | 3.760 | 3.830 | 232,305 | -0.03(-0.78%) |
Jul 19, 2019 | 3.750 | 4.020 | 3.750 | 3.860 | 130,300 | +0.02(+0.52%) |
Jul 18, 2019 | 3.860 | 4.040 | 3.730 | 3.840 | 242,808 | -0.12(-3.03%) |
Jul 17, 2019 | 4.060 | 4.200 | 3.900 | 3.960 | 283,054 | -0.12(-2.94%) |
Jul 16, 2019 | 4.170 | 4.330 | 4.060 | 4.080 | 156,042 | -0.05(-1.21%) |
Jul 15, 2019 | 4.210 | 4.270 | 4.050 | 4.130 | 249,071 | -0.06(-1.43%) |
Jul 12, 2019 | 4.210 | 4.350 | 4.120 | 4.190 | 282,700 | -0.05(-1.18%) |
Jul 11, 2019 | 4.510 | 4.548 | 4.210 | 4.240 | 248,171 | -0.13(-2.97%) |
Jul 10, 2019 | 4.290 | 4.440 | 4.199 | 4.370 | 311,460 | +0.15(+3.55%) |
Jul 09, 2019 | 4.110 | 4.320 | 4.060 | 4.220 | 287,255 | +0.02(+0.48%) |
Jul 08, 2019 | 4.190 | 4.240 | 4.000 | 4.200 | 140,598 | +0.07(+1.69%) |
Jul 05, 2019 | 4.190 | 4.230 | 4.000 | 4.130 | 256,400 | +0.00(+0.00%) |
Jul 03, 2019 | 4.100 | 4.210 | 3.990 | 4.130 | 199,300 | -0.07(-1.67%) |
Jul 02, 2019 | 4.300 | 4.323 | 4.132 | 4.200 | 112,632 | -0.12(-2.78%) |
Jul 01, 2019 | 4.700 | 4.740 | 3.940 | 4.320 | 521,697 | -0.19(-4.21%) |
Jun 28, 2019 | 4.250 | 4.600 | 4.200 | 4.510 | 505,700 | +0.34(+8.15%) |
Jun 27, 2019 | 4.110 | 4.250 | 4.060 | 4.170 | 182,719 | +0.06(+1.46%) |
Jun 26, 2019 | 3.970 | 4.250 | 3.808 | 4.110 | 239,002 | +0.20(+5.12%) |
Jun 25, 2019 | 3.930 | 3.980 | 3.750 | 3.910 | 98,712 | +0.05(+1.30%) |
Jun 24, 2019 | 3.750 | 3.980 | 3.750 | 3.860 | 128,968 | +0.11(+2.93%) |
Jun 21, 2019 | 4.010 | 4.109 | 3.700 | 3.750 | 259,100 | -0.30(-7.41%) |
Jun 20, 2019 | 4.340 | 4.350 | 4.007 | 4.050 | 139,074 | -0.15(-3.57%) |
Jun 19, 2019 | 4.210 | 4.220 | 4.021 | 4.200 | 141,392 | +0.03(+0.72%) |
Jun 18, 2019 | 4.320 | 4.320 | 4.020 | 4.170 | 240,640 | -0.11(-2.57%) |
Jun 17, 2019 | 3.990 | 4.370 | 3.880 | 4.280 | 360,280 | +0.35(+8.91%) |
Jun 14, 2019 | 4.050 | 4.070 | 3.750 | 3.930 | 174,600 | -0.07(-1.75%) |
Jun 13, 2019 | 4.040 | 4.389 | 3.930 | 4.000 | 463,034 | +0.08(+2.04%) |
Jun 12, 2019 | 3.790 | 4.000 | 3.700 | 3.920 | 358,579 | +0.18(+4.81%) |
Jun 11, 2019 | 3.830 | 3.950 | 3.510 | 3.740 | 212,094 | +0.05(+1.36%) |
Jun 10, 2019 | 3.550 | 3.800 | 3.300 | 3.690 | 424,044 | +0.34(+10.15%) |
Jun 07, 2019 | 3.140 | 3.400 | 3.105 | 3.350 | 185,200 | +0.28(+9.12%) |
Jun 06, 2019 | 3.200 | 3.340 | 3.000 | 3.070 | 270,199 | -0.11(-3.46%) |
Jun 05, 2019 | 3.140 | 3.250 | 2.980 | 3.180 | 346,406 | +0.11(+3.58%) |
Jun 04, 2019 | 3.070 | 3.200 | 2.790 | 3.070 | 388,230 | +0.10(+3.37%) |
Jun 03, 2019 | 3.340 | 3.420 | 2.880 | 2.970 | 538,010 | -0.49(-14.16%) |
May 31, 2019 | 4.040 | 4.080 | 3.260 | 3.460 | 563,400 | -0.58(-14.36%) |
May 30, 2019 | 3.670 | 4.050 | 3.660 | 4.040 | 654,348 | +0.42(+11.60%) |
May 29, 2019 | 3.520 | 3.740 | 3.400 | 3.620 | 356,510 | +0.26(+7.89%) |
May 28, 2019 | 3.290 | 4.050 | 3.270 | 3.355 | 1,109,871 | +0.11(+3.24%) |
May 24, 2019 | 3.180 | 3.290 | 3.130 | 3.250 | 324,800 | +0.16(+5.18%) |
May 23, 2019 | 3.070 | 3.150 | 3.000 | 3.090 | 92,118 | -0.02(-0.64%) |
May 22, 2019 | 3.040 | 3.190 | 3.040 | 3.110 | 102,032 | +0.01(+0.32%) |
May 21, 2019 | 3.120 | 3.185 | 3.030 | 3.100 | 251,183 | -0.05(-1.59%) |
May 20, 2019 | 2.900 | 3.150 | 2.710 | 3.150 | 436,727 | +0.20(+6.78%) |
May 17, 2019 | 2.810 | 2.990 | 2.610 | 2.950 | 299,000 | +0.13(+4.61%) |
May 16, 2019 | 2.890 | 2.930 | 2.683 | 2.820 | 35,846 | -0.06(-2.08%) |
May 15, 2019 | 2.940 | 2.950 | 2.120 | 2.880 | 330,953 | -0.05(-1.71%) |
May 14, 2019 | 2.930 | 2.940 | 2.900 | 2.930 | 45,676 | +0.00(+0.00%) |
May 13, 2019 | 2.840 | 2.930 | 2.830 | 2.930 | 54,250 | +0.08(+2.81%) |
May 10, 2019 | 2.840 | 2.940 | 2.835 | 2.850 | 25,600 | -0.03(-1.04%) |
May 09, 2019 | 2.820 | 2.920 | 2.810 | 2.880 | 32,819 | +0.00(+0.00%) |
May 08, 2019 | 2.930 | 2.990 | 2.850 | 2.880 | 43,036 | -0.09(-3.05%) |
May 07, 2019 | 2.990 | 2.990 | 2.920 | 2.970 | 48,365 | -0.02(-0.65%) |
May 06, 2019 | 2.980 | 2.990 | 2.850 | 2.990 | 52,843 | +0.04(+1.36%) |
May 03, 2019 | 2.980 | 2.980 | 2.850 | 2.950 | 126,800 | +0.01(+0.34%) |
May 02, 2019 | 2.920 | 2.940 | 2.850 | 2.940 | 19,256 | +0.00(+0.00%) |