Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.950 | 1.950 | 1.830 | 1.890 | 7,700 | -0.03(-1.56%) |
May 28, 2020 | 1.870 | 1.950 | 1.860 | 1.920 | 22,890 | +0.05(+2.67%) |
May 27, 2020 | 1.920 | 1.940 | 1.850 | 1.870 | 26,338 | -0.03(-1.58%) |
May 26, 2020 | 1.970 | 1.970 | 1.850 | 1.900 | 38,547 | +0.02(+1.06%) |
May 22, 2020 | 1.910 | 1.930 | 1.840 | 1.880 | 19,300 | +0.04(+2.17%) |
May 21, 2020 | 1.850 | 1.950 | 1.800 | 1.840 | 32,018 | -0.05(-2.65%) |
May 20, 2020 | 1.890 | 1.940 | 1.855 | 1.890 | 36,755 | +0.08(+4.42%) |
May 19, 2020 | 1.950 | 1.950 | 1.720 | 1.810 | 107,470 | -0.13(-6.70%) |
May 18, 2020 | 1.900 | 1.960 | 1.830 | 1.940 | 59,836 | +0.09(+4.86%) |
May 15, 2020 | 1.800 | 1.880 | 1.650 | 1.850 | 83,400 | -0.03(-1.60%) |
May 14, 2020 | 1.660 | 1.990 | 1.660 | 1.880 | 69,913 | +0.20(+11.90%) |
May 13, 2020 | 1.850 | 1.990 | 1.630 | 1.680 | 196,521 | -0.14(-7.69%) |
May 12, 2020 | 1.899 | 1.905 | 1.741 | 1.820 | 152,256 | -0.05(-2.67%) |
May 11, 2020 | 2.080 | 2.080 | 1.870 | 1.870 | 75,312 | -0.13(-6.50%) |
May 08, 2020 | 2.060 | 2.675 | 1.940 | 2.000 | 158,700 | -0.15(-6.98%) |
May 07, 2020 | 2.030 | 2.150 | 2.010 | 2.150 | 13,717 | +0.11(+5.39%) |
May 06, 2020 | 1.930 | 2.040 | 1.930 | 2.040 | 6,126 | +0.05(+2.51%) |
May 05, 2020 | 2.000 | 2.050 | 1.950 | 1.990 | 20,776 | -0.02(-1.00%) |
May 04, 2020 | 1.900 | 2.100 | 1.900 | 2.010 | 7,388 | +0.11(+5.79%) |
May 01, 2020 | 2.100 | 2.100 | 1.870 | 1.900 | 40,200 | -0.19(-9.09%) |
Apr 30, 2020 | 2.190 | 2.200 | 2.060 | 2.090 | 7,787 | -0.07(-3.24%) |
Apr 29, 2020 | 2.080 | 2.200 | 2.020 | 2.160 | 37,658 | +0.14(+6.93%) |
Apr 28, 2020 | 1.940 | 2.035 | 1.890 | 2.020 | 30,731 | +0.06(+3.06%) |
Apr 27, 2020 | 1.880 | 1.980 | 1.850 | 1.960 | 31,344 | +0.16(+8.89%) |
Apr 24, 2020 | 1.890 | 1.930 | 1.710 | 1.800 | 72,700 | -0.15(-7.69%) |
Apr 23, 2020 | 1.930 | 2.100 | 1.890 | 1.950 | 32,728 | +0.00(+0.00%) |
Apr 22, 2020 | 1.800 | 2.000 | 1.700 | 1.950 | 40,594 | +0.13(+7.08%) |
Apr 21, 2020 | 1.850 | 1.950 | 1.700 | 1.821 | 16,694 | -0.14(-7.09%) |
Apr 20, 2020 | 1.940 | 1.980 | 1.820 | 1.960 | 46,221 | -0.05(-2.33%) |
Apr 17, 2020 | 1.990 | 2.096 | 1.769 | 2.007 | 86,400 | +0.02(+0.84%) |
Apr 16, 2020 | 2.140 | 2.490 | 1.970 | 1.990 | 397,784 | -0.16(-7.44%) |
Apr 15, 2020 | 2.000 | 2.170 | 2.000 | 2.150 | 27,459 | +0.21(+10.82%) |
Apr 14, 2020 | 2.050 | 2.270 | 1.940 | 1.940 | 49,724 | -0.10(-4.90%) |
Apr 13, 2020 | 2.160 | 2.160 | 1.980 | 2.040 | 30,273 | -0.04(-1.92%) |
Apr 09, 2020 | 2.060 | 2.163 | 1.920 | 2.080 | 27,300 | +0.05(+2.46%) |
Apr 08, 2020 | 1.950 | 2.120 | 1.910 | 2.030 | 53,396 | +0.14(+7.41%) |
Apr 07, 2020 | 1.970 | 2.022 | 1.750 | 1.890 | 36,966 | +0.13(+7.39%) |
Apr 06, 2020 | 1.790 | 1.920 | 1.640 | 1.760 | 34,105 | +0.04(+2.33%) |
Apr 03, 2020 | 1.740 | 1.850 | 1.700 | 1.720 | 20,600 | -0.06(-3.37%) |
Apr 02, 2020 | 1.770 | 2.200 | 1.770 | 1.780 | 9,756 | +0.03(+1.71%) |
Apr 01, 2020 | 2.000 | 2.000 | 1.750 | 1.750 | 49,640 | -0.26(-12.94%) |
Mar 31, 2020 | 2.070 | 2.120 | 2.010 | 2.010 | 15,397 | -0.03(-1.47%) |
Mar 30, 2020 | 2.080 | 2.080 | 1.990 | 2.040 | 9,657 | -0.11(-5.12%) |
Mar 27, 2020 | 2.040 | 2.240 | 2.000 | 2.150 | 6,900 | -0.09(-4.15%) |
Mar 26, 2020 | 2.060 | 2.250 | 1.920 | 2.243 | 24,709 | +0.21(+10.49%) |
Mar 25, 2020 | 1.909 | 2.076 | 1.909 | 2.030 | 15,630 | +0.13(+6.84%) |
Mar 24, 2020 | 2.010 | 2.038 | 1.880 | 1.900 | 25,076 | +0.00(+0.00%) |
Mar 23, 2020 | 2.180 | 2.180 | 1.866 | 1.900 | 19,546 | -0.18(-8.65%) |
Mar 20, 2020 | 2.140 | 2.230 | 2.000 | 2.080 | 5,600 | -0.02(-0.95%) |
Mar 19, 2020 | 1.820 | 2.170 | 1.800 | 2.100 | 22,008 | +0.16(+8.25%) |
Mar 18, 2020 | 1.990 | 2.100 | 1.860 | 1.940 | 23,079 | -0.21(-9.77%) |
Mar 17, 2020 | 2.090 | 2.760 | 2.030 | 2.150 | 9,732 | +0.11(+5.39%) |
Mar 16, 2020 | 2.010 | 2.240 | 1.800 | 2.040 | 27,985 | -0.12(-5.56%) |
Mar 13, 2020 | 2.060 | 2.470 | 2.020 | 2.160 | 73,200 | +0.19(+9.37%) |
Mar 12, 2020 | 2.040 | 2.330 | 1.975 | 1.975 | 55,084 | -0.06(-3.19%) |
Mar 11, 2020 | 2.890 | 2.890 | 2.010 | 2.040 | 56,136 | -0.50(-19.69%) |
Mar 10, 2020 | 2.550 | 2.630 | 2.500 | 2.540 | 23,234 | +0.02(+0.79%) |
Mar 09, 2020 | 2.800 | 2.800 | 2.520 | 2.520 | 21,976 | -0.43(-14.58%) |
Mar 06, 2020 | 2.790 | 3.030 | 2.775 | 2.950 | 5,200 | -0.05(-1.67%) |
Mar 05, 2020 | 3.200 | 3.290 | 3.000 | 3.000 | 11,327 | -0.07(-2.28%) |
Mar 04, 2020 | 3.168 | 3.253 | 3.060 | 3.070 | 21,198 | -0.12(-3.76%) |
Mar 03, 2020 | 3.000 | 3.450 | 3.000 | 3.190 | 38,465 | +0.34(+11.93%) |
Mar 02, 2020 | 2.770 | 2.900 | 2.750 | 2.850 | 10,240 | +0.03(+1.06%) |
Feb 28, 2020 | 2.750 | 2.950 | 2.650 | 2.820 | 23,400 | +0.06(+2.17%) |
Feb 27, 2020 | 2.820 | 3.090 | 2.750 | 2.760 | 12,429 | -0.05(-1.78%) |
Feb 26, 2020 | 2.800 | 3.100 | 2.800 | 2.810 | 18,664 | +0.04(+1.44%) |
Feb 25, 2020 | 3.080 | 3.100 | 2.770 | 2.770 | 13,824 | -0.25(-8.28%) |
Feb 24, 2020 | 3.000 | 3.120 | 2.980 | 3.020 | 20,529 | -0.10(-3.21%) |
Feb 21, 2020 | 3.100 | 3.450 | 3.100 | 3.120 | 12,800 | -0.13(-4.00%) |
Feb 20, 2020 | 3.230 | 3.320 | 3.060 | 3.250 | 9,776 | +0.11(+3.50%) |
Feb 19, 2020 | 3.120 | 3.310 | 3.110 | 3.140 | 9,056 | -0.08(-2.48%) |
Feb 18, 2020 | 3.130 | 3.360 | 3.130 | 3.220 | 9,714 | +0.12(+3.87%) |
Feb 14, 2020 | 3.300 | 3.300 | 3.060 | 3.100 | 12,200 | -0.08(-2.52%) |
Feb 13, 2020 | 3.440 | 3.440 | 3.090 | 3.180 | 17,479 | +0.20(+6.71%) |
Feb 12, 2020 | 3.490 | 3.490 | 2.977 | 2.980 | 41,667 | -0.33(-9.97%) |
Feb 11, 2020 | 3.420 | 3.500 | 3.300 | 3.310 | 26,766 | -0.08(-2.36%) |
Feb 10, 2020 | 3.450 | 3.520 | 3.325 | 3.390 | 8,569 | -0.07(-2.02%) |
Feb 07, 2020 | 3.630 | 3.643 | 3.280 | 3.460 | 13,900 | -0.17(-4.68%) |
Feb 06, 2020 | 3.630 | 3.750 | 3.620 | 3.630 | 30,410 | +0.06(+1.68%) |
Feb 05, 2020 | 3.720 | 3.730 | 3.550 | 3.570 | 10,866 | -0.08(-2.33%) |
Feb 04, 2020 | 3.690 | 3.735 | 3.630 | 3.655 | 19,692 | +0.02(+0.69%) |
Feb 03, 2020 | 3.580 | 3.680 | 3.580 | 3.630 | 10,919 | +0.10(+2.83%) |
Jan 31, 2020 | 3.600 | 3.670 | 3.530 | 3.530 | 20,000 | -0.04(-1.12%) |
Jan 30, 2020 | 3.490 | 3.685 | 3.490 | 3.570 | 3,624 | +0.01(+0.28%) |
Jan 29, 2020 | 3.510 | 3.760 | 3.510 | 3.560 | 9,444 | -0.04(-1.11%) |
Jan 28, 2020 | 3.570 | 3.809 | 3.500 | 3.600 | 17,862 | +0.04(+1.12%) |
Jan 27, 2020 | 3.700 | 3.710 | 3.540 | 3.560 | 18,112 | -0.22(-5.82%) |
Jan 24, 2020 | 3.810 | 3.830 | 3.660 | 3.780 | 30,500 | +0.06(+1.61%) |
Jan 23, 2020 | 3.780 | 3.890 | 3.720 | 3.720 | 27,555 | -0.03(-0.80%) |
Jan 22, 2020 | 3.653 | 3.760 | 3.653 | 3.750 | 5,325 | +0.06(+1.63%) |
Jan 21, 2020 | 3.680 | 3.690 | 3.490 | 3.690 | 23,145 | +0.00(+0.00%) |
Jan 17, 2020 | 3.460 | 3.690 | 3.460 | 3.690 | 13,800 | +0.30(+8.85%) |
Jan 16, 2020 | 3.540 | 3.690 | 3.330 | 3.390 | 89,986 | -0.07(-2.02%) |
Jan 15, 2020 | 3.490 | 3.700 | 3.450 | 3.460 | 27,391 | -0.03(-0.86%) |
Jan 14, 2020 | 3.600 | 3.700 | 3.490 | 3.490 | 15,314 | -0.09(-2.51%) |
Jan 13, 2020 | 3.390 | 3.690 | 3.370 | 3.580 | 31,140 | +0.11(+3.17%) |
Jan 10, 2020 | 3.440 | 3.490 | 3.340 | 3.470 | 15,100 | +0.14(+4.20%) |
Jan 09, 2020 | 3.260 | 3.560 | 3.250 | 3.330 | 5,912 | +0.03(+0.91%) |
Jan 08, 2020 | 3.300 | 3.380 | 3.240 | 3.300 | 5,908 | +0.00(+0.00%) |
Jan 07, 2020 | 3.250 | 3.410 | 3.250 | 3.300 | 17,653 | -0.05(-1.49%) |
Jan 06, 2020 | 3.270 | 3.360 | 3.240 | 3.350 | 18,291 | -0.08(-2.33%) |
Jan 03, 2020 | 3.250 | 3.640 | 3.250 | 3.430 | 30,500 | +0.09(+2.69%) |
Jan 02, 2020 | 3.320 | 3.450 | 3.030 | 3.340 | 40,174 | +0.12(+3.73%) |
Dec 31, 2019 | 3.200 | 3.400 | 3.069 | 3.220 | 33,800 | +0.07(+2.22%) |
Dec 30, 2019 | 3.270 | 3.280 | 3.090 | 3.150 | 12,407 | -0.12(-3.67%) |
Dec 27, 2019 | 3.410 | 3.470 | 3.220 | 3.270 | 21,900 | -0.21(-6.03%) |
Dec 26, 2019 | 3.080 | 3.490 | 3.080 | 3.480 | 10,796 | +0.24(+7.41%) |
Dec 24, 2019 | 3.100 | 3.240 | 3.060 | 3.240 | 13,000 | +0.11(+3.51%) |
Dec 23, 2019 | 3.260 | 3.344 | 3.030 | 3.130 | 30,303 | -0.20(-6.01%) |
Dec 20, 2019 | 3.600 | 3.610 | 3.200 | 3.330 | 54,500 | -0.22(-6.20%) |
Dec 19, 2019 | 3.580 | 3.615 | 3.340 | 3.550 | 22,733 | -0.05(-1.39%) |
Dec 18, 2019 | 3.640 | 3.700 | 3.600 | 3.600 | 34,486 | -0.05(-1.37%) |
Dec 17, 2019 | 3.640 | 3.739 | 3.580 | 3.650 | 16,062 | +0.05(+1.53%) |
Dec 16, 2019 | 3.710 | 3.840 | 3.540 | 3.595 | 67,835 | -0.15(-4.13%) |
Dec 13, 2019 | 3.620 | 3.760 | 3.620 | 3.750 | 20,400 | +0.00(+0.00%) |
Dec 12, 2019 | 3.620 | 3.850 | 3.620 | 3.750 | 30,146 | +0.02(+0.54%) |
Dec 11, 2019 | 3.890 | 3.940 | 3.470 | 3.730 | 24,818 | -0.04(-1.06%) |
Dec 10, 2019 | 3.750 | 3.850 | 3.550 | 3.770 | 27,527 | +0.05(+1.34%) |
Dec 09, 2019 | 3.840 | 3.840 | 3.690 | 3.720 | 29,798 | +0.03(+0.81%) |
Dec 06, 2019 | 4.000 | 4.030 | 3.670 | 3.690 | 81,400 | -0.23(-5.87%) |
Dec 05, 2019 | 3.630 | 3.970 | 3.610 | 3.920 | 44,468 | +0.31(+8.59%) |
Dec 04, 2019 | 3.340 | 3.830 | 3.212 | 3.610 | 68,021 | +0.36(+11.08%) |
Dec 03, 2019 | 2.970 | 3.560 | 2.970 | 3.250 | 16,778 | +0.29(+9.80%) |
Dec 02, 2019 | 2.990 | 2.990 | 2.950 | 2.960 | 10,722 | -0.06(-1.99%) |
Nov 29, 2019 | 2.970 | 3.020 | 2.970 | 3.020 | 3,000 | +0.05(+1.68%) |
Nov 27, 2019 | 2.890 | 2.990 | 2.760 | 2.970 | 14,800 | +0.19(+6.83%) |
Nov 26, 2019 | 2.950 | 3.000 | 2.700 | 2.780 | 81,965 | -0.12(-4.14%) |
Nov 25, 2019 | 2.680 | 2.950 | 2.679 | 2.900 | 22,121 | +0.22(+8.21%) |
Nov 22, 2019 | 2.550 | 2.730 | 2.540 | 2.680 | 39,100 | +0.13(+5.10%) |
Nov 21, 2019 | 2.400 | 2.565 | 2.400 | 2.550 | 16,935 | +0.08(+3.24%) |
Nov 20, 2019 | 2.388 | 2.585 | 2.330 | 2.470 | 87,097 | +0.09(+3.78%) |
Nov 19, 2019 | 2.290 | 2.400 | 2.290 | 2.380 | 22,159 | +0.09(+3.93%) |
Nov 18, 2019 | 2.200 | 2.300 | 2.180 | 2.290 | 76,604 | +0.11(+5.05%) |
Nov 15, 2019 | 2.190 | 2.250 | 2.080 | 2.180 | 55,000 | -0.02(-0.91%) |
Nov 14, 2019 | 2.260 | 2.310 | 2.200 | 2.200 | 58,335 | -0.07(-3.08%) |
Nov 13, 2019 | 2.440 | 2.473 | 2.250 | 2.270 | 33,858 | -0.15(-6.20%) |
Nov 12, 2019 | 2.780 | 2.810 | 2.390 | 2.420 | 99,681 | -0.23(-8.68%) |
Nov 11, 2019 | 2.230 | 2.720 | 2.180 | 2.650 | 71,455 | +0.42(+18.83%) |
Nov 08, 2019 | 2.400 | 2.400 | 2.120 | 2.230 | 103,800 | -0.12(-5.11%) |
Nov 07, 2019 | 2.510 | 2.540 | 2.350 | 2.350 | 41,514 | -0.19(-7.48%) |
Nov 06, 2019 | 2.646 | 2.672 | 2.470 | 2.540 | 76,195 | -0.14(-5.22%) |
Nov 05, 2019 | 2.690 | 2.750 | 2.590 | 2.680 | 11,706 | -0.02(-0.74%) |
Nov 04, 2019 | 2.610 | 2.742 | 2.560 | 2.700 | 11,540 | +0.12(+4.65%) |
Nov 01, 2019 | 2.519 | 2.700 | 2.519 | 2.580 | 19,200 | +0.04(+1.57%) |
Oct 31, 2019 | 2.470 | 2.580 | 2.360 | 2.540 | 78,987 | +0.07(+2.83%) |
Oct 30, 2019 | 2.760 | 2.850 | 2.411 | 2.470 | 97,796 | -0.36(-12.72%) |
Oct 29, 2019 | 2.910 | 2.945 | 2.740 | 2.830 | 72,577 | -0.05(-1.74%) |
Oct 28, 2019 | 2.930 | 3.120 | 2.790 | 2.880 | 161,365 | -0.05(-1.71%) |
Oct 25, 2019 | 2.890 | 3.020 | 2.860 | 2.930 | 34,800 | +0.03(+1.03%) |
Oct 24, 2019 | 2.860 | 2.960 | 2.830 | 2.900 | 10,264 | +0.01(+0.35%) |
Oct 23, 2019 | 2.840 | 2.970 | 2.710 | 2.890 | 28,086 | +0.07(+2.48%) |
Oct 22, 2019 | 2.660 | 2.880 | 2.630 | 2.820 | 34,874 | +0.03(+1.08%) |
Oct 21, 2019 | 2.820 | 2.850 | 2.680 | 2.790 | 44,408 | -0.05(-1.76%) |
Oct 18, 2019 | 2.890 | 2.900 | 2.740 | 2.840 | 22,800 | -0.08(-2.74%) |
Oct 17, 2019 | 2.870 | 3.276 | 2.750 | 2.920 | 17,225 | +0.07(+2.46%) |
Oct 16, 2019 | 2.640 | 2.850 | 2.570 | 2.850 | 43,693 | +0.38(+15.15%) |
Oct 15, 2019 | 2.640 | 2.860 | 2.450 | 2.475 | 44,903 | -0.12(-4.81%) |
Oct 14, 2019 | 2.760 | 2.881 | 2.560 | 2.600 | 78,781 | -0.10(-3.70%) |
Oct 11, 2019 | 2.900 | 3.060 | 2.550 | 2.700 | 74,200 | -0.21(-7.22%) |
Oct 10, 2019 | 3.450 | 3.500 | 2.850 | 2.910 | 242,590 | -1.40(-32.48%) |
Oct 09, 2019 | 4.320 | 4.550 | 4.300 | 4.310 | 27,920 | +0.04(+0.94%) |
Oct 08, 2019 | 4.190 | 4.680 | 4.190 | 4.270 | 25,256 | +0.07(+1.67%) |
Oct 07, 2019 | 4.110 | 4.450 | 4.110 | 4.200 | 16,709 | +0.08(+1.94%) |
Oct 04, 2019 | 4.110 | 4.560 | 4.110 | 4.120 | 25,000 | -0.23(-5.29%) |
Oct 03, 2019 | 4.320 | 4.460 | 4.290 | 4.350 | 15,987 | +0.03(+0.69%) |
Oct 02, 2019 | 4.300 | 4.680 | 4.300 | 4.320 | 17,122 | +0.00(+0.00%) |
Oct 01, 2019 | 4.780 | 4.780 | 4.320 | 4.320 | 21,544 | -0.34(-7.30%) |
Sep 30, 2019 | 4.480 | 4.700 | 4.120 | 4.660 | 41,132 | +0.18(+4.02%) |
Sep 27, 2019 | 4.630 | 4.630 | 4.372 | 4.480 | 10,300 | -0.09(-1.97%) |
Sep 26, 2019 | 4.540 | 4.740 | 4.353 | 4.570 | 16,201 | +0.03(+0.66%) |
Sep 25, 2019 | 4.430 | 4.600 | 4.370 | 4.540 | 24,331 | +0.21(+4.85%) |
Sep 24, 2019 | 4.600 | 4.600 | 4.250 | 4.330 | 70,120 | -0.35(-7.48%) |
Sep 23, 2019 | 4.622 | 4.770 | 4.551 | 4.680 | 56,400 | +0.19(+4.23%) |
Sep 20, 2019 | 4.700 | 4.750 | 4.490 | 4.490 | 56,000 | -0.17(-3.65%) |
Sep 19, 2019 | 4.600 | 4.800 | 4.598 | 4.660 | 32,334 | +0.08(+1.75%) |
Sep 18, 2019 | 4.700 | 4.740 | 4.500 | 4.580 | 39,976 | -0.12(-2.55%) |
Sep 17, 2019 | 4.750 | 4.830 | 4.612 | 4.700 | 32,548 | -0.02(-0.42%) |
Sep 16, 2019 | 4.750 | 4.800 | 4.290 | 4.720 | 81,840 | +0.02(+0.43%) |
Sep 13, 2019 | 4.510 | 4.810 | 4.470 | 4.700 | 49,000 | +0.15(+3.30%) |
Sep 12, 2019 | 4.270 | 4.700 | 4.270 | 4.550 | 73,846 | +0.30(+7.06%) |
Sep 11, 2019 | 4.070 | 4.290 | 4.020 | 4.250 | 55,134 | +0.18(+4.42%) |
Sep 10, 2019 | 3.850 | 4.170 | 3.850 | 4.070 | 38,965 | +0.16(+4.09%) |
Sep 09, 2019 | 4.000 | 4.040 | 3.860 | 3.910 | 48,397 | +0.00(+0.00%) |
Sep 06, 2019 | 4.020 | 4.340 | 3.800 | 3.910 | 130,900 | -0.08(-2.01%) |
Sep 05, 2019 | 3.910 | 4.100 | 3.885 | 3.990 | 180,207 | +0.11(+2.84%) |
Sep 04, 2019 | 3.830 | 3.980 | 3.497 | 3.880 | 56,816 | +0.05(+1.31%) |
Sep 03, 2019 | 3.730 | 3.900 | 3.590 | 3.830 | 23,055 | +0.08(+2.13%) |
Aug 30, 2019 | 3.730 | 3.870 | 3.650 | 3.750 | 13,500 | +0.04(+1.08%) |
Aug 29, 2019 | 3.740 | 3.971 | 3.652 | 3.710 | 44,087 | +0.03(+0.82%) |
Aug 28, 2019 | 3.650 | 3.735 | 3.470 | 3.680 | 35,252 | +0.01(+0.27%) |
Aug 27, 2019 | 3.810 | 3.830 | 3.600 | 3.670 | 70,853 | -0.12(-3.17%) |
Aug 26, 2019 | 3.850 | 3.850 | 3.760 | 3.790 | 22,699 | -0.03(-0.79%) |
Aug 23, 2019 | 3.900 | 3.985 | 3.750 | 3.820 | 71,400 | -0.09(-2.30%) |
Aug 22, 2019 | 3.980 | 4.020 | 3.810 | 3.910 | 62,070 | -0.07(-1.76%) |
Aug 21, 2019 | 3.840 | 4.000 | 3.840 | 3.980 | 81,736 | +0.17(+4.46%) |
Aug 20, 2019 | 3.840 | 4.060 | 3.710 | 3.810 | 343,882 | -0.02(-0.52%) |
Aug 19, 2019 | 3.690 | 4.000 | 3.520 | 3.830 | 113,861 | +0.14(+3.79%) |
Aug 16, 2019 | 3.520 | 3.780 | 3.450 | 3.690 | 77,500 | +0.13(+3.65%) |
Aug 15, 2019 | 3.420 | 3.650 | 3.130 | 3.560 | 416,209 | -0.12(-3.26%) |
Aug 14, 2019 | 2.430 | 4.340 | 2.430 | 3.680 | 3,230,404 | +1.29(+53.97%) |
Aug 13, 2019 | 2.570 | 2.570 | 2.350 | 2.390 | 59,850 | -0.17(-6.64%) |
Aug 12, 2019 | 2.620 | 2.700 | 2.440 | 2.560 | 96,510 | -0.08(-3.03%) |
Aug 09, 2019 | 2.610 | 2.650 | 2.517 | 2.640 | 37,300 | +0.00(+0.00%) |
Aug 08, 2019 | 2.250 | 2.750 | 2.250 | 2.640 | 123,687 | +0.01(+0.38%) |
Aug 07, 2019 | 2.360 | 2.670 | 2.350 | 2.630 | 135,595 | +0.26(+10.97%) |
Aug 06, 2019 | 2.800 | 2.890 | 2.190 | 2.370 | 749,247 | -0.28(-10.57%) |
Aug 05, 2019 | 2.570 | 2.700 | 2.500 | 2.650 | 33,349 | +0.08(+3.11%) |
Aug 02, 2019 | 2.700 | 2.800 | 2.570 | 2.570 | 37,600 | -0.11(-4.10%) |
Aug 01, 2019 | 2.570 | 2.700 | 2.500 | 2.680 | 165,783 | +0.12(+4.69%) |
Jul 31, 2019 | 2.570 | 2.700 | 2.500 | 2.560 | 46,908 | +0.00(+0.00%) |
Jul 30, 2019 | 2.390 | 2.600 | 2.260 | 2.560 | 263,966 | +0.19(+8.02%) |
Jul 29, 2019 | 2.510 | 2.550 | 2.360 | 2.370 | 42,768 | -0.15(-5.95%) |
Jul 26, 2019 | 2.370 | 2.600 | 2.310 | 2.520 | 54,300 | +0.14(+5.88%) |
Jul 25, 2019 | 2.500 | 2.660 | 2.345 | 2.380 | 146,301 | -0.11(-4.42%) |
Jul 24, 2019 | 2.700 | 2.820 | 2.490 | 2.490 | 64,587 | -0.21(-7.78%) |
Jul 23, 2019 | 2.680 | 2.900 | 2.620 | 2.700 | 295,533 | +0.04(+1.50%) |
Jul 22, 2019 | 2.430 | 2.690 | 2.430 | 2.660 | 63,595 | +0.24(+9.92%) |
Jul 19, 2019 | 2.580 | 2.667 | 2.394 | 2.420 | 149,100 | -0.14(-5.47%) |
Jul 18, 2019 | 2.690 | 2.690 | 2.510 | 2.560 | 81,760 | -0.06(-2.29%) |
Jul 17, 2019 | 2.730 | 2.790 | 2.610 | 2.620 | 43,169 | -0.12(-4.38%) |
Jul 16, 2019 | 2.600 | 2.830 | 2.535 | 2.740 | 79,637 | +0.15(+5.79%) |
Jul 15, 2019 | 2.790 | 2.790 | 2.500 | 2.590 | 143,549 | -0.16(-5.82%) |
Jul 12, 2019 | 2.840 | 2.860 | 2.720 | 2.750 | 97,800 | -0.06(-2.14%) |
Jul 11, 2019 | 2.820 | 2.970 | 2.780 | 2.810 | 93,245 | -0.03(-1.06%) |
Jul 10, 2019 | 2.970 | 2.985 | 2.670 | 2.840 | 244,432 | -0.13(-4.38%) |
Jul 09, 2019 | 2.990 | 3.010 | 2.820 | 2.970 | 175,132 | -0.02(-0.67%) |
Jul 08, 2019 | 2.830 | 2.990 | 2.760 | 2.990 | 369,883 | +0.18(+6.41%) |
Jul 05, 2019 | 2.610 | 2.810 | 2.560 | 2.810 | 440,000 | +0.16(+6.04%) |
Jul 03, 2019 | 2.580 | 2.690 | 2.510 | 2.650 | 349,900 | +0.06(+2.32%) |
Jul 02, 2019 | 2.600 | 2.700 | 2.460 | 2.590 | 1,350,223 | -0.03(-1.15%) |
Jul 01, 2019 | 2.500 | 3.490 | 2.350 | 2.620 | 26,132,844 | +0.58(+28.43%) |
Jun 28, 2019 | 2.010 | 2.210 | 1.890 | 2.040 | 1,714,900 | +0.04(+2.00%) |
Jun 27, 2019 | 2.020 | 2.280 | 1.960 | 2.000 | 255,566 | -0.01(-0.50%) |
Jun 26, 2019 | 2.000 | 2.070 | 1.860 | 2.010 | 185,092 | +0.01(+0.50%) |
Jun 25, 2019 | 1.850 | 2.120 | 1.830 | 2.000 | 575,618 | +0.17(+9.29%) |
Jun 24, 2019 | 2.280 | 2.280 | 1.810 | 1.830 | 158,594 | -0.45(-19.74%) |
Jun 21, 2019 | 2.480 | 2.480 | 2.260 | 2.280 | 99,900 | -0.22(-8.80%) |
Jun 20, 2019 | 2.590 | 2.670 | 2.435 | 2.500 | 141,830 | -0.09(-3.47%) |
Jun 19, 2019 | 2.740 | 2.850 | 2.550 | 2.590 | 85,022 | -0.17(-6.16%) |
Jun 18, 2019 | 2.570 | 2.880 | 2.570 | 2.760 | 62,075 | +0.05(+1.85%) |
Jun 17, 2019 | 2.900 | 3.035 | 2.700 | 2.710 | 181,688 | -0.30(-9.97%) |
Jun 14, 2019 | 3.010 | 3.220 | 2.900 | 3.010 | 89,100 | -0.01(-0.33%) |
Jun 13, 2019 | 2.990 | 3.065 | 2.800 | 3.020 | 113,636 | +0.07(+2.37%) |
Jun 12, 2019 | 2.960 | 3.040 | 2.925 | 2.950 | 127,598 | -0.06(-1.99%) |
Jun 11, 2019 | 2.850 | 3.140 | 2.840 | 3.010 | 116,220 | +0.19(+6.74%) |
Jun 10, 2019 | 2.760 | 3.055 | 2.650 | 2.820 | 191,326 | +0.06(+2.17%) |
Jun 07, 2019 | 2.550 | 3.280 | 2.550 | 2.760 | 269,000 | +0.21(+8.24%) |
Jun 06, 2019 | 2.580 | 2.750 | 2.510 | 2.550 | 211,447 | -0.04(-1.54%) |
Jun 05, 2019 | 2.700 | 2.810 | 2.380 | 2.590 | 61,838 | -0.11(-4.07%) |
Jun 04, 2019 | 2.820 | 2.875 | 2.640 | 2.700 | 238,994 | -0.10(-3.57%) |