Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.371 | 1.399 | 1.320 | 1.320 | 63,733 | -0.11(-7.54%) |
May 28, 2020 | 1.439 | 1.529 | 1.382 | 1.427 | 139,456 | -0.17(-10.64%) |
May 27, 2020 | 1.416 | 1.660 | 1.291 | 1.597 | 1,438,153 | +0.28(+21.03%) |
May 26, 2020 | 1.291 | 1.331 | 1.263 | 1.320 | 67,522 | +0.01(+0.87%) |
May 22, 2020 | 1.320 | 1.342 | 1.286 | 1.308 | 42,724 | -0.03(-2.53%) |
May 21, 2020 | 1.388 | 1.388 | 1.320 | 1.342 | 46,264 | +0.05(+3.95%) |
May 20, 2020 | 1.467 | 1.467 | 1.280 | 1.291 | 222,119 | -0.10(-7.32%) |
May 19, 2020 | 1.393 | 1.558 | 1.314 | 1.393 | 562,326 | +0.07(+5.58%) |
May 18, 2020 | 1.297 | 1.342 | 1.246 | 1.320 | 80,593 | +0.05(+4.02%) |
May 15, 2020 | 1.257 | 1.337 | 1.257 | 1.269 | 85,272 | +0.01(+0.90%) |
May 14, 2020 | 1.297 | 1.354 | 1.235 | 1.258 | 82,844 | -0.02(-1.77%) |
May 13, 2020 | 1.393 | 1.444 | 1.252 | 1.280 | 178,371 | -0.06(-4.64%) |
May 12, 2020 | 1.359 | 1.371 | 1.274 | 1.342 | 118,774 | +0.01(+0.85%) |
May 11, 2020 | 1.439 | 1.439 | 1.325 | 1.331 | 29,430 | -0.11(-7.84%) |
May 08, 2020 | 1.365 | 1.473 | 1.280 | 1.444 | 168,249 | +0.07(+5.37%) |
May 07, 2020 | 1.320 | 1.410 | 1.320 | 1.371 | 68,184 | +0.03(+2.54%) |
May 06, 2020 | 1.308 | 1.365 | 1.246 | 1.337 | 87,187 | -0.02(-1.26%) |
May 05, 2020 | 1.365 | 1.365 | 1.320 | 1.354 | 51,774 | -0.01(-0.82%) |
May 04, 2020 | 1.269 | 1.382 | 1.269 | 1.365 | 44,906 | +0.08(+6.16%) |
May 01, 2020 | 1.359 | 1.359 | 1.274 | 1.286 | 56,671 | -0.08(-5.81%) |
Apr 30, 2020 | 1.393 | 1.397 | 1.342 | 1.365 | 25,850 | -0.03(-2.43%) |
Apr 29, 2020 | 1.399 | 1.427 | 1.359 | 1.399 | 66,420 | -0.01(-0.40%) |
Apr 28, 2020 | 1.393 | 1.467 | 1.365 | 1.405 | 82,274 | -0.01(-0.40%) |
Apr 27, 2020 | 1.371 | 1.461 | 1.314 | 1.410 | 56,560 | +0.06(+4.18%) |
Apr 24, 2020 | 1.348 | 1.388 | 1.342 | 1.354 | 45,019 | -0.01(-0.41%) |
Apr 23, 2020 | 1.524 | 1.552 | 1.252 | 1.359 | 173,346 | -0.11(-7.69%) |
Apr 22, 2020 | 1.467 | 1.660 | 1.365 | 1.473 | 543,584 | +0.04(+2.77%) |
Apr 21, 2020 | 1.546 | 1.563 | 1.388 | 1.433 | 152,386 | -0.05(-3.44%) |
Apr 20, 2020 | 1.359 | 1.603 | 1.314 | 1.484 | 509,196 | +0.08(+5.65%) |
Apr 17, 2020 | 1.371 | 1.541 | 1.291 | 1.405 | 371,808 | +0.08(+5.77%) |
Apr 16, 2020 | 1.325 | 1.393 | 1.246 | 1.328 | 60,112 | +0.04(+2.84%) |
Apr 15, 2020 | 1.331 | 1.416 | 1.263 | 1.291 | 113,189 | -0.10(-6.94%) |
Apr 14, 2020 | 1.331 | 1.586 | 1.280 | 1.388 | 256,173 | +0.06(+4.26%) |
Apr 13, 2020 | 1.518 | 1.518 | 1.206 | 1.331 | 73,849 | -0.06(-4.08%) |
Apr 09, 2020 | 1.382 | 1.473 | 1.232 | 1.388 | 174,781 | +0.07(+5.60%) |
Apr 08, 2020 | 1.354 | 1.354 | 1.263 | 1.314 | 64,724 | -0.03(-2.52%) |
Apr 07, 2020 | 1.388 | 1.495 | 1.286 | 1.348 | 140,535 | +0.04(+3.03%) |
Apr 06, 2020 | 1.269 | 1.405 | 1.189 | 1.308 | 102,016 | +0.06(+4.52%) |
Apr 03, 2020 | 1.451 | 1.466 | 1.147 | 1.252 | 104,692 | -0.19(-13.33%) |
Apr 02, 2020 | 1.450 | 1.580 | 1.416 | 1.444 | 51,608 | +0.01(+0.39%) |
Apr 01, 2020 | 1.467 | 1.607 | 1.371 | 1.439 | 98,006 | -0.19(-11.50%) |
Mar 31, 2020 | 1.773 | 1.773 | 1.529 | 1.626 | 239,784 | +0.31(+23.71%) |
Mar 30, 2020 | 1.614 | 1.982 | 1.263 | 1.314 | 983,685 | -0.31(-18.88%) |
Mar 27, 2020 | 1.422 | 2.266 | 1.422 | 1.620 | 127,467 | +0.08(+5.15%) |
Mar 26, 2020 | 1.541 | 1.541 | 1.541 | 1.541 | 828 | +0.01(+0.74%) |
Mar 25, 2020 | 1.456 | 1.580 | 1.213 | 1.529 | 15,465 | -0.10(-6.25%) |
Mar 24, 2020 | 1.512 | 1.637 | 1.501 | 1.631 | 5,914 | +0.21(+14.56%) |
Mar 23, 2020 | 1.359 | 1.478 | 1.359 | 1.424 | 3,707 | -0.19(-11.79%) |
Mar 20, 2020 | 1.507 | 1.616 | 1.476 | 1.614 | 9,180 | +0.03(+1.79%) |
Mar 19, 2020 | 1.478 | 1.586 | 1.463 | 1.586 | 25,474 | +0.14(+9.80%) |
Mar 18, 2020 | 1.495 | 1.552 | 1.408 | 1.444 | 50,035 | -0.14(-8.93%) |
Mar 17, 2020 | 1.614 | 1.699 | 1.586 | 1.586 | 6,311 | -0.11(-6.67%) |
Mar 16, 2020 | 2.107 | 2.107 | 1.685 | 1.699 | 9,635 | -0.06(-3.54%) |
Mar 13, 2020 | 1.903 | 1.903 | 1.742 | 1.762 | 14,653 | +0.03(+1.63%) |
Mar 12, 2020 | 1.830 | 1.830 | 1.677 | 1.733 | 21,711 | -0.31(-15.00%) |
Mar 11, 2020 | 2.101 | 2.175 | 2.039 | 2.039 | 12,278 | -0.13(-6.01%) |
Mar 10, 2020 | 2.198 | 2.198 | 2.169 | 1,325 | -0.03(-1.29%) | |
Mar 09, 2020 | 2.164 | 2.198 | 1.926 | 2.198 | 15,700 | -0.08(-3.72%) |
Mar 06, 2020 | 2.283 | 2.283 | 2.283 | 2.283 | 3,707 | -0.13(-5.40%) |
Mar 05, 2020 | 2.436 | 2.436 | 2.413 | 2.413 | 575 | -0.02(-0.70%) |
Mar 04, 2020 | 2.430 | 2.430 | 2.430 | 125 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.430 | 2.436 | 2.430 | 2.430 | 8,834 | +0.01(+0.33%) |
Mar 02, 2020 | 2.436 | 2.436 | 2.385 | 2.422 | 4,325 | -0.01(-0.44%) |
Feb 28, 2020 | 2.419 | 2.436 | 2.351 | 2.433 | 22,244 | -0.00(-0.12%) |
Feb 27, 2020 | 2.549 | 2.549 | 2.334 | 2.436 | 18,104 | -0.20(-7.53%) |
Feb 26, 2020 | 2.662 | 2.685 | 2.549 | 2.634 | 32,859 | -0.06(-2.11%) |
Feb 25, 2020 | 2.662 | 2.713 | 2.662 | 2.691 | 13,894 | -0.06(-2.06%) |
Feb 24, 2020 | 2.719 | 2.790 | 2.676 | 2.747 | 11,602 | -0.03(-1.02%) |
Feb 21, 2020 | 2.736 | 2.775 | 2.691 | 2.775 | 15,006 | +0.08(+3.16%) |
Feb 20, 2020 | 2.719 | 2.719 | 2.691 | 2.691 | 1,594 | -0.03(-1.04%) |
Feb 19, 2020 | 2.832 | 2.832 | 2.713 | 2.719 | 8,601 | -0.10(-3.42%) |
Feb 18, 2020 | 2.707 | 2.821 | 2.702 | 2.815 | 10,287 | -0.06(-1.97%) |
Feb 14, 2020 | 2.968 | 2.968 | 2.832 | 2.872 | 17,301 | -0.13(-4.34%) |
Feb 13, 2020 | 2.968 | 3.008 | 2.968 | 3.002 | 15,836 | +0.00(+0.00%) |
Feb 12, 2020 | 2.991 | 3.008 | 2.945 | 3.002 | 22,093 | +0.06(+1.92%) |
Feb 11, 2020 | 2.940 | 2.974 | 2.911 | 2.945 | 12,008 | +0.00(+0.00%) |
Feb 10, 2020 | 2.945 | 2.945 | 2.945 | 2.945 | 1,942 | -0.01(-0.19%) |
Feb 07, 2020 | 2.991 | 3.030 | 2.945 | 2.951 | 18,890 | -0.05(-1.70%) |
Feb 06, 2020 | 2.962 | 3.172 | 2.945 | 3.002 | 44,491 | +0.00(+0.00%) |
Feb 05, 2020 | 2.945 | 3.059 | 2.928 | 3.002 | 20,177 | +0.04(+1.34%) |
Feb 04, 2020 | 2.951 | 3.144 | 2.945 | 2.962 | 6,839 | -0.32(-9.67%) |
Feb 03, 2020 | 3.115 | 3.280 | 3.081 | 3.280 | 6,788 | +0.11(+3.39%) |
Jan 31, 2020 | 3.234 | 3.823 | 3.144 | 3.172 | 21,891 | -0.20(-5.88%) |
Jan 30, 2020 | 3.393 | 3.506 | 3.370 | 3.370 | 5,045 | -0.01(-0.34%) |
Jan 29, 2020 | 3.382 | 3.382 | 3.382 | 3.382 | 376 | -0.05(-1.32%) |
Jan 28, 2020 | 3.455 | 3.455 | 3.427 | 3.427 | 1,765 | +0.03(+0.83%) |
Jan 27, 2020 | 3.483 | 3.512 | 3.229 | 3.399 | 26,570 | -0.28(-7.69%) |
Jan 24, 2020 | 3.608 | 3.682 | 3.608 | 3.682 | 2,471 | +0.00(+0.00%) |
Jan 23, 2020 | 3.682 | 3.733 | 3.580 | 3.682 | 15,248 | -0.11(-2.98%) |
Jan 22, 2020 | 3.676 | 3.795 | 3.676 | 3.795 | 5,711 | -0.05(-1.33%) |
Jan 21, 2020 | 3.750 | 3.846 | 3.710 | 3.846 | 16,122 | -0.01(-0.15%) |
Jan 17, 2020 | 3.727 | 3.908 | 3.727 | 3.852 | 35,839 | -0.03(-0.78%) |
Jan 16, 2020 | 3.795 | 3.882 | 3.710 | 3.882 | 6,853 | +0.00(+0.05%) |
Jan 13, 2020 | 3.880 | 3.880 | 3.880 | 0 | -0.17(-4.19%) | |
Jan 10, 2020 | 4.135 | 4.135 | 4.050 | 4.050 | 12,887 | -0.03(-0.69%) |
Jan 09, 2020 | 4.073 | 4.078 | 4.073 | 4.078 | 971 | +0.11(+2.86%) |
Jan 08, 2020 | 3.823 | 3.971 | 3.823 | 3.965 | 7,697 | +0.08(+2.19%) |
Jan 07, 2020 | 3.823 | 3.897 | 3.823 | 3.880 | 5,472 | -0.08(-2.14%) |
Jan 06, 2020 | 3.965 | 4.027 | 3.965 | 3.965 | 3,227 | -0.10(-2.51%) |
Jan 03, 2020 | 3.869 | 4.067 | 3.823 | 4.067 | 9,357 | +0.21(+5.50%) |
Jan 02, 2020 | 3.716 | 3.992 | 3.716 | 3.855 | 1,433 | +0.18(+4.87%) |
Dec 31, 2019 | 3.682 | 3.789 | 3.676 | 3.676 | 1,765 | -0.06(-1.67%) |
Dec 26, 2019 | 3.738 | 3.738 | 3.738 | 0 | +0.08(+2.33%) | |
Dec 24, 2019 | 3.795 | 3.795 | 3.653 | 540 | -0.14(-3.73%) | |
Dec 23, 2019 | 3.846 | 3.846 | 3.682 | 3.795 | 12,603 | +0.08(+2.29%) |
Dec 20, 2019 | 3.682 | 3.710 | 3.682 | 3.710 | 882 | +0.15(+4.16%) |
Dec 19, 2019 | 3.607 | 3.607 | 3.483 | 3.562 | 2,438 | -0.02(-0.50%) |
Dec 18, 2019 | 3.461 | 3.580 | 3.461 | 3.580 | 5,697 | -0.01(-0.16%) |
Dec 17, 2019 | 3.631 | 3.716 | 3.512 | 3.585 | 11,475 | -0.11(-2.91%) |
Dec 16, 2019 | 3.944 | 3.944 | 3.682 | 3.693 | 4,900 | +0.01(+0.31%) |
Dec 13, 2019 | 3.625 | 3.693 | 3.614 | 3.682 | 7,591 | +0.07(+2.04%) |
Dec 12, 2019 | 3.682 | 3.710 | 3.529 | 3.608 | 14,167 | -0.16(-4.21%) |
Dec 11, 2019 | 3.778 | 3.835 | 3.724 | 3.767 | 8,982 | -0.02(-0.60%) |
Dec 10, 2019 | 3.931 | 3.931 | 3.789 | 3.789 | 39,115 | -0.24(-6.04%) |
Dec 09, 2019 | 3.857 | 4.070 | 3.857 | 4.033 | 8,703 | +0.16(+4.25%) |
Dec 06, 2019 | 3.882 | 3.882 | 3.857 | 3.869 | 529 | -0.02(-0.44%) |
Dec 05, 2019 | 3.754 | 3.897 | 3.754 | 3.886 | 16,538 | -0.11(-2.70%) |
Dec 04, 2019 | 4.018 | 4.018 | 3.965 | 3.993 | 9,348 | +0.13(+3.24%) |
Dec 03, 2019 | 3.886 | 3.886 | 3.682 | 3.868 | 13,135 | -0.06(-1.61%) |
Dec 02, 2019 | 3.806 | 3.946 | 3.801 | 3.931 | 22,774 | -0.11(-2.84%) |
Nov 29, 2019 | 3.846 | 4.056 | 3.846 | 4.046 | 18,714 | +0.11(+2.78%) |
Nov 27, 2019 | 3.811 | 3.988 | 3.811 | 3.937 | 12,534 | +0.07(+1.91%) |
Nov 26, 2019 | 3.886 | 3.972 | 3.812 | 3.863 | 28,291 | -0.06(-1.45%) |
Nov 25, 2019 | 3.852 | 3.971 | 3.823 | 3.920 | 49,692 | -0.06(-1.42%) |
Nov 22, 2019 | 3.971 | 3.993 | 3.954 | 3.976 | 22,598 | -0.06(-1.48%) |
Nov 21, 2019 | 4.050 | 4.105 | 4.036 | 4.036 | 13,108 | +0.09(+2.38%) |
Nov 20, 2019 | 3.874 | 4.078 | 3.874 | 3.942 | 22,702 | -0.02(-0.43%) |
Nov 19, 2019 | 3.908 | 3.959 | 3.903 | 3.959 | 10,497 | +0.11(+2.90%) |
Nov 18, 2019 | 3.965 | 3.965 | 3.844 | 3.848 | 9,485 | -0.19(-4.69%) |
Nov 15, 2019 | 4.022 | 4.127 | 4.005 | 4.037 | 30,719 | +0.09(+2.26%) |
Nov 14, 2019 | 3.852 | 3.984 | 3.824 | 3.948 | 30,256 | +0.04(+1.01%) |
Nov 13, 2019 | 3.965 | 4.022 | 3.908 | 3.908 | 36,185 | -0.25(-5.99%) |
Nov 12, 2019 | 3.857 | 4.163 | 3.761 | 4.158 | 30,094 | +0.24(+5.99%) |
Nov 11, 2019 | 3.928 | 3.965 | 3.903 | 3.922 | 13,991 | -0.04(-1.07%) |
Nov 08, 2019 | 3.823 | 4.050 | 3.755 | 3.965 | 51,022 | +0.06(+1.60%) |
Nov 07, 2019 | 4.016 | 4.084 | 3.880 | 3.903 | 24,585 | -0.06(-1.57%) |
Nov 06, 2019 | 4.177 | 4.177 | 3.965 | 3.965 | 10,802 | -0.28(-6.67%) |
Nov 05, 2019 | 3.937 | 4.248 | 3.891 | 4.248 | 38,423 | +0.28(+6.99%) |
Nov 04, 2019 | 4.248 | 4.248 | 3.948 | 3.971 | 62,070 | -0.54(-12.05%) |
Nov 01, 2019 | 3.738 | 4.514 | 3.738 | 4.514 | 65,852 | +0.88(+24.34%) |
Oct 31, 2019 | 3.903 | 3.903 | 3.631 | 3.631 | 38,821 | -0.31(-7.77%) |
Oct 30, 2019 | 3.920 | 4.027 | 3.920 | 3.937 | 35,200 | -0.08(-2.11%) |
Oct 29, 2019 | 4.169 | 4.169 | 3.880 | 4.022 | 27,082 | -0.16(-3.79%) |
Oct 28, 2019 | 3.738 | 4.190 | 3.738 | 4.180 | 77,315 | +0.39(+10.15%) |
Oct 25, 2019 | 3.624 | 3.823 | 3.602 | 3.795 | 72,560 | +0.18(+5.02%) |
Oct 24, 2019 | 3.568 | 3.704 | 3.568 | 3.614 | 71,642 | -0.01(-0.31%) |
Oct 23, 2019 | 3.342 | 3.665 | 3.325 | 3.625 | 122,887 | +0.20(+5.96%) |
Oct 22, 2019 | 3.240 | 3.506 | 3.240 | 3.421 | 38,083 | -0.00(-0.12%) |
Oct 21, 2019 | 3.110 | 3.425 | 3.070 | 3.425 | 41,366 | +0.31(+9.95%) |
Oct 18, 2019 | 3.115 | 3.123 | 3.050 | 3.115 | 27,188 | +0.05(+1.66%) |
Oct 17, 2019 | 3.053 | 3.161 | 3.013 | 3.064 | 40,102 | -0.04(-1.17%) |
Oct 16, 2019 | 3.011 | 3.121 | 3.011 | 3.101 | 42,106 | +0.04(+1.37%) |
Oct 15, 2019 | 3.166 | 3.172 | 3.059 | 3.059 | 25,760 | -0.23(-6.90%) |
Oct 14, 2019 | 3.013 | 3.285 | 3.013 | 3.285 | 33,787 | +0.29(+9.85%) |
Oct 11, 2019 | 3.093 | 3.115 | 2.991 | 2.991 | 43,077 | -0.12(-4.00%) |
Oct 10, 2019 | 3.025 | 3.223 | 3.025 | 3.115 | 2,738 | +0.14(+4.56%) |
Oct 09, 2019 | 3.115 | 3.308 | 2.979 | 2.979 | 31,097 | -0.27(-8.36%) |
Oct 08, 2019 | 2.985 | 3.298 | 2.985 | 3.251 | 10,894 | +0.15(+4.75%) |
Oct 07, 2019 | 3.059 | 3.104 | 2.957 | 3.104 | 21,372 | +0.02(+0.55%) |
Oct 04, 2019 | 3.059 | 3.104 | 3.059 | 3.087 | 13,947 | +0.06(+2.06%) |
Oct 03, 2019 | 2.940 | 3.172 | 2.940 | 3.025 | 9,357 | +0.03(+1.14%) |
Oct 02, 2019 | 2.934 | 2.991 | 2.872 | 2.991 | 1,368 | +0.05(+1.54%) |
Oct 01, 2019 | 2.951 | 2.991 | 2.866 | 2.945 | 14,123 | -0.02(-0.76%) |
Sep 30, 2019 | 2.945 | 2.968 | 2.860 | 2.968 | 3,010 | +0.03(+1.16%) |
Sep 27, 2019 | 3.021 | 3.021 | 2.832 | 2.934 | 86,508 | -0.04(-1.33%) |
Sep 26, 2019 | 2.968 | 3.060 | 2.962 | 2.974 | 11,074 | -0.04(-1.32%) |
Sep 25, 2019 | 3.137 | 3.137 | 2.979 | 3.013 | 7,512 | -0.13(-4.27%) |
Sep 24, 2019 | 3.335 | 3.335 | 3.019 | 3.148 | 6,848 | -0.05(-1.64%) |
Sep 23, 2019 | 3.110 | 3.279 | 3.059 | 3.200 | 18,839 | +0.09(+2.91%) |
Sep 20, 2019 | 3.115 | 3.115 | 3.059 | 3.110 | 8,650 | -0.01(-0.18%) |
Sep 19, 2019 | 3.115 | 3.144 | 3.114 | 3.115 | 19,058 | +0.00(+0.00%) |
Sep 18, 2019 | 3.172 | 3.172 | 3.030 | 3.115 | 5,497 | +0.04(+1.29%) |
Sep 17, 2019 | 3.200 | 3.229 | 3.076 | 3.076 | 5,273 | -0.10(-3.21%) |
Sep 16, 2019 | 3.196 | 3.497 | 3.115 | 3.178 | 23,385 | +0.03(+0.90%) |
Sep 13, 2019 | 3.144 | 3.161 | 3.052 | 3.149 | 26,129 | +0.01(+0.18%) |
Sep 12, 2019 | 3.217 | 3.217 | 3.144 | 3.144 | 988 | +0.02(+0.73%) |
Sep 11, 2019 | 3.189 | 3.189 | 3.121 | 3.121 | 10,824 | -0.08(-2.65%) |
Sep 10, 2019 | 3.251 | 3.285 | 3.132 | 3.206 | 7,960 | +0.00(+0.00%) |
Sep 09, 2019 | 3.166 | 3.285 | 3.149 | 3.206 | 34,619 | +0.03(+1.07%) |
Sep 06, 2019 | 3.144 | 3.172 | 3.059 | 3.172 | 10,769 | +0.17(+5.66%) |
Sep 05, 2019 | 3.053 | 3.089 | 2.968 | 3.002 | 16,627 | -0.05(-1.67%) |
Sep 04, 2019 | 3.251 | 3.399 | 2.979 | 3.053 | 11,223 | +0.07(+2.47%) |
Sep 03, 2019 | 2.985 | 3.132 | 2.974 | 2.979 | 11,073 | +0.02(+0.57%) |
Aug 30, 2019 | 2.911 | 3.059 | 2.872 | 2.962 | 19,949 | +0.10(+3.56%) |
Aug 29, 2019 | 2.702 | 2.940 | 2.702 | 2.860 | 25,701 | -0.05(-1.56%) |
Aug 28, 2019 | 2.860 | 2.923 | 2.838 | 2.906 | 26,252 | +0.01(+0.39%) |
Aug 27, 2019 | 2.894 | 2.894 | 2.894 | 2.894 | 418 | -0.11(-3.58%) |
Aug 26, 2019 | 2.957 | 3.002 | 2.855 | 3.002 | 3,100 | -0.11(-3.64%) |
Aug 23, 2019 | 3.042 | 3.115 | 2.917 | 3.115 | 2,471 | -0.17(-5.17%) |
Aug 21, 2019 | 3.285 | 3.285 | 3.285 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 3.319 | 3.399 | 3.285 | 3.285 | 14,994 | -0.11(-3.33%) |
Aug 19, 2019 | 2.883 | 3.483 | 2.838 | 3.399 | 94,331 | +0.46(+15.61%) |
Aug 16, 2019 | 2.968 | 2.968 | 2.833 | 2.940 | 2,824 | +0.11(+3.80%) |
Aug 15, 2019 | 2.838 | 2.923 | 2.736 | 2.832 | 3,961 | -0.31(-9.75%) |
Aug 14, 2019 | 3.132 | 3.138 | 2.934 | 3.138 | 6,260 | -0.14(-4.15%) |
Aug 12, 2019 | 3.274 | 3.274 | 3.274 | 0 | +0.06(+1.83%) | |
Aug 09, 2019 | 3.215 | 3.215 | 3.215 | 88 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.059 | 3.215 | 3.059 | 3.215 | 12,676 | +0.13(+4.14%) |
Aug 07, 2019 | 3.087 | 3.093 | 3.087 | 3.087 | 2,123 | -0.03(-0.91%) |
Aug 06, 2019 | 3.025 | 3.116 | 3.025 | 3.115 | 3,536 | +0.00(+0.00%) |
Aug 05, 2019 | 3.059 | 3.138 | 3.002 | 3.115 | 2,704 | -0.11(-3.51%) |
Aug 02, 2019 | 3.591 | 3.591 | 3.154 | 3.229 | 10,945 | -0.18(-5.28%) |
Aug 01, 2019 | 3.409 | 3.409 | 3.409 | 26 | +0.00(+0.00%) | |
Jul 31, 2019 | 3.512 | 3.512 | 3.409 | 3.409 | 489 | -0.18(-4.93%) |
Jul 30, 2019 | 3.551 | 3.768 | 3.490 | 3.585 | 5,416 | +0.02(+0.64%) |
Jul 29, 2019 | 3.342 | 3.642 | 3.342 | 3.563 | 123,630 | +0.03(+0.96%) |
Jul 26, 2019 | 3.506 | 3.540 | 3.506 | 3.529 | 30,542 | +0.05(+1.47%) |
Jul 25, 2019 | 3.421 | 3.494 | 3.421 | 3.478 | 8,131 | +0.01(+0.16%) |
Jul 24, 2019 | 3.450 | 3.483 | 3.399 | 3.472 | 16,380 | +0.02(+0.66%) |
Jul 23, 2019 | 3.682 | 3.767 | 3.399 | 3.450 | 75,805 | -0.21(-5.67%) |
Jul 22, 2019 | 3.619 | 3.665 | 3.458 | 3.657 | 31,277 | +0.08(+2.20%) |
Jul 19, 2019 | 3.682 | 3.682 | 3.568 | 3.578 | 18,184 | +0.06(+1.72%) |
Jul 18, 2019 | 3.393 | 3.526 | 3.393 | 3.517 | 69,854 | +0.25(+7.51%) |
Jul 17, 2019 | 3.512 | 3.557 | 3.187 | 3.272 | 31,637 | -0.21(-6.08%) |
Jul 16, 2019 | 3.591 | 3.682 | 3.483 | 3.483 | 32,126 | +0.00(+0.00%) |
Jul 15, 2019 | 3.450 | 3.623 | 3.450 | 3.483 | 31,903 | +0.05(+1.48%) |
Jul 12, 2019 | 3.115 | 3.433 | 3.115 | 3.433 | 50,492 | +0.32(+10.18%) |
Jul 11, 2019 | 3.059 | 3.115 | 3.059 | 3.115 | 29,349 | +0.06(+1.85%) |
Jul 10, 2019 | 2.934 | 3.059 | 2.927 | 3.059 | 18,675 | +0.06(+1.89%) |
Jul 09, 2019 | 2.934 | 3.019 | 2.900 | 3.002 | 32,339 | +0.01(+0.19%) |
Jul 08, 2019 | 2.826 | 3.059 | 2.826 | 2.996 | 34,393 | +0.22(+7.74%) |
Jul 05, 2019 | 2.809 | 2.809 | 2.781 | 2.781 | 2,118 | -0.02(-0.61%) |
Jul 03, 2019 | 2.804 | 2.804 | 2.753 | 2.798 | 5,296 | -0.01(-0.20%) |
Jul 02, 2019 | 2.747 | 2.804 | 2.747 | 2.804 | 4,095 | +0.07(+2.70%) |
Jul 01, 2019 | 2.730 | 2.739 | 2.724 | 2.730 | 4,969 | +0.01(+0.21%) |
Jun 28, 2019 | 2.751 | 2.751 | 2.679 | 2.724 | 706 | +0.02(+0.84%) |
Jun 27, 2019 | 2.662 | 2.775 | 2.662 | 2.702 | 26,625 | -0.02(-0.63%) |
Jun 26, 2019 | 2.662 | 2.719 | 2.645 | 2.719 | 13,721 | +0.06(+2.13%) |
Jun 25, 2019 | 2.662 | 2.772 | 2.662 | 2.662 | 19,127 | +0.00(+0.00%) |
Jun 24, 2019 | 2.775 | 2.775 | 2.662 | 2.662 | 1,520 | +0.00(+0.00%) |
Jun 21, 2019 | 2.741 | 2.741 | 2.662 | 2.662 | 1,235 | -0.08(-2.95%) |
Jun 20, 2019 | 2.815 | 2.815 | 2.743 | 2.743 | 2,807 | +0.01(+0.31%) |
Jun 19, 2019 | 2.775 | 2.819 | 2.734 | 2.734 | 782 | +0.07(+2.50%) |
Jun 18, 2019 | 2.668 | 2.679 | 2.668 | 2.668 | 2,383 | -0.04(-1.46%) |
Jun 14, 2019 | 2.707 | 2.707 | 2.707 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 2.691 | 2.707 | 2.651 | 2.707 | 29,396 | -0.12(-4.40%) |
Jun 12, 2019 | 2.691 | 2.832 | 2.691 | 2.832 | 2,055 | +0.14(+5.26%) |
Jun 11, 2019 | 2.696 | 2.707 | 2.691 | 2.691 | 6,957 | -0.08(-3.06%) |
Jun 10, 2019 | 2.691 | 2.775 | 2.691 | 2.775 | 9,565 | +0.07(+2.51%) |
Jun 07, 2019 | 2.707 | 2.707 | 2.707 | 2.707 | 176 | -0.07(-2.45%) |
Jun 05, 2019 | 2.775 | 2.775 | 2.775 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 2.775 | 2.787 | 2.775 | 2.775 | 5,077 | +0.08(+3.16%) |