Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.560 | 1.790 | 1.530 | 1.770 | 43,390 | +0.12(+7.27%) |
Apr 29, 2020 | 1.810 | 1.810 | 1.480 | 1.650 | 52,220 | +0.07(+4.42%) |
Apr 28, 2020 | 1.450 | 1.590 | 1.380 | 1.580 | 103,714 | +0.16(+11.27%) |
Apr 27, 2020 | 1.490 | 1.500 | 1.390 | 1.420 | 105,585 | -0.04(-2.74%) |
Apr 24, 2020 | 1.440 | 1.460 | 1.360 | 1.460 | 43,100 | -0.02(-1.35%) |
Apr 23, 2020 | 1.450 | 1.480 | 1.387 | 1.480 | 51,981 | -0.05(-3.27%) |
Apr 22, 2020 | 1.530 | 1.550 | 1.340 | 1.530 | 35,950 | +0.07(+4.79%) |
Apr 21, 2020 | 1.650 | 1.650 | 1.460 | 1.460 | 16,494 | -0.14(-8.75%) |
Apr 20, 2020 | 1.690 | 1.690 | 1.600 | 1.600 | 5,800 | -0.09(-5.09%) |
Apr 17, 2020 | 1.620 | 1.690 | 1.620 | 1.686 | 11,200 | +0.14(+8.76%) |
Apr 16, 2020 | 1.560 | 1.560 | 1.550 | 1.550 | 1,385 | +0.02(+1.31%) |
Apr 15, 2020 | 1.640 | 1.640 | 1.522 | 1.530 | 20,159 | -0.08(-4.97%) |
Apr 14, 2020 | 1.650 | 1.710 | 1.580 | 1.610 | 12,306 | +0.03(+1.90%) |
Apr 13, 2020 | 1.620 | 1.620 | 1.560 | 1.580 | 10,559 | +0.03(+1.95%) |
Apr 09, 2020 | 1.600 | 1.644 | 1.535 | 1.550 | 28,500 | +0.05(+3.32%) |
Apr 08, 2020 | 1.440 | 1.580 | 1.397 | 1.500 | 13,467 | +0.06(+4.17%) |
Apr 07, 2020 | 1.400 | 1.510 | 1.400 | 1.440 | 6,282 | +0.03(+2.13%) |
Apr 06, 2020 | 1.600 | 1.600 | 1.410 | 1.410 | 12,919 | +0.05(+3.68%) |
Apr 03, 2020 | 1.550 | 1.550 | 1.360 | 1.360 | 9,200 | -0.09(-6.22%) |
Apr 02, 2020 | 1.850 | 1.850 | 1.390 | 1.450 | 53,962 | -0.13(-8.22%) |
Apr 01, 2020 | 1.600 | 1.615 | 1.530 | 1.580 | 12,927 | +0.03(+1.94%) |
Mar 31, 2020 | 1.630 | 1.650 | 1.550 | 1.550 | 8,748 | -0.17(-9.88%) |
Mar 30, 2020 | 1.550 | 1.720 | 1.535 | 1.720 | 6,333 | +0.21(+13.90%) |
Mar 27, 2020 | 1.540 | 1.559 | 1.510 | 1.510 | 10,500 | -0.04(-2.57%) |
Mar 26, 2020 | 1.397 | 1.550 | 1.395 | 1.550 | 9,442 | +0.20(+14.81%) |
Mar 25, 2020 | 1.490 | 1.490 | 1.350 | 1.350 | 30,668 | -0.05(-3.57%) |
Mar 24, 2020 | 1.320 | 1.440 | 1.300 | 1.400 | 22,178 | +0.10(+7.69%) |
Mar 23, 2020 | 1.170 | 1.305 | 1.160 | 1.300 | 22,783 | +0.00(+0.04%) |
Mar 20, 2020 | 1.400 | 1.400 | 1.250 | 1.300 | 5,300 | +0.02(+1.92%) |
Mar 19, 2020 | 1.390 | 1.400 | 1.200 | 1.275 | 8,854 | -0.05(-4.08%) |
Mar 18, 2020 | 1.375 | 1.375 | 1.210 | 1.329 | 44,994 | -0.00(-0.06%) |
Mar 17, 2020 | 1.400 | 1.528 | 1.320 | 1.330 | 22,560 | -0.01(-0.75%) |
Mar 16, 2020 | 1.250 | 1.430 | 1.250 | 1.340 | 18,718 | -0.22(-13.95%) |
Mar 13, 2020 | 1.680 | 1.764 | 1.540 | 1.557 | 31,400 | -0.16(-9.47%) |
Mar 12, 2020 | 1.830 | 1.860 | 1.690 | 1.720 | 11,527 | -0.32(-15.69%) |
Mar 11, 2020 | 1.990 | 2.100 | 1.990 | 2.040 | 1,513 | +0.11(+5.62%) |
Mar 10, 2020 | 2.060 | 2.060 | 1.837 | 1.931 | 8,416 | -0.12(-5.79%) |
Mar 09, 2020 | 2.210 | 2.221 | 1.990 | 2.050 | 46,613 | -0.16(-7.24%) |
Mar 06, 2020 | 2.248 | 2.284 | 2.210 | 2.210 | 1,500 | -0.17(-7.14%) |
Mar 05, 2020 | 2.330 | 2.460 | 2.330 | 2.380 | 5,496 | +0.09(+3.93%) |
Mar 04, 2020 | 2.210 | 2.290 | 2.210 | 2.290 | 19,594 | +0.08(+3.62%) |
Mar 03, 2020 | 2.170 | 2.247 | 2.170 | 2.210 | 3,590 | +0.00(+0.00%) |
Mar 02, 2020 | 2.200 | 2.281 | 2.200 | 2.210 | 10,599 | -0.01(-0.45%) |
Feb 28, 2020 | 2.330 | 2.340 | 2.220 | 2.220 | 37,500 | -0.12(-5.13%) |
Feb 27, 2020 | 2.356 | 2.375 | 2.340 | 2.340 | 15,815 | -0.03(-1.15%) |
Feb 26, 2020 | 2.390 | 2.407 | 2.367 | 2.367 | 2,989 | -0.02(-0.95%) |
Feb 25, 2020 | 2.390 | 2.400 | 2.390 | 2.390 | 1,607 | -0.08(-3.16%) |
Feb 24, 2020 | 2.350 | 2.468 | 2.350 | 2.468 | 2,213 | +0.03(+1.12%) |
Feb 21, 2020 | 2.400 | 2.469 | 2.360 | 2.441 | 23,300 | -0.05(-1.98%) |
Feb 20, 2020 | 2.410 | 2.490 | 2.410 | 2.490 | 4,626 | +0.05(+2.10%) |
Feb 19, 2020 | 2.416 | 2.439 | 2.416 | 2.439 | 750 | +0.05(+2.03%) |
Feb 18, 2020 | 2.390 | 2.411 | 2.390 | 2.390 | 713 | -0.01(-0.40%) |
Feb 14, 2020 | 2.418 | 2.418 | 2.400 | 2.400 | 1,600 | +0.05(+2.13%) |
Feb 13, 2020 | 2.390 | 2.390 | 2.350 | 2.350 | 4,591 | -0.09(-3.72%) |
Feb 12, 2020 | 2.479 | 2.479 | 2.415 | 2.441 | 693 | +0.00(+0.04%) |
Feb 11, 2020 | 2.550 | 2.557 | 2.390 | 2.440 | 9,879 | +0.01(+0.41%) |
Feb 10, 2020 | 2.530 | 2.530 | 2.430 | 2.430 | 2,976 | -0.01(-0.41%) |
Feb 07, 2020 | 2.480 | 2.491 | 2.426 | 2.440 | 2,600 | -0.05(-1.90%) |
Feb 06, 2020 | 2.472 | 2.529 | 2.472 | 2.487 | 2,855 | -0.01(-0.38%) |
Feb 05, 2020 | 2.540 | 2.609 | 2.470 | 2.497 | 3,020 | +0.04(+1.49%) |
Feb 04, 2020 | 2.520 | 2.520 | 2.440 | 2.460 | 12,877 | -0.05(-1.99%) |
Feb 03, 2020 | 2.430 | 2.570 | 2.430 | 2.510 | 9,713 | +0.02(+0.61%) |
Jan 31, 2020 | 2.540 | 2.540 | 2.420 | 2.495 | 6,300 | -0.09(-3.59%) |
Jan 30, 2020 | 2.588 | 2.588 | 2.588 | 2.588 | 225 | +0.04(+1.47%) |
Jan 29, 2020 | 2.545 | 2.570 | 2.536 | 2.550 | 689 | -0.05(-1.92%) |
Jan 28, 2020 | 2.550 | 2.600 | 2.550 | 2.600 | 1,345 | +0.02(+0.78%) |
Jan 27, 2020 | 2.490 | 2.598 | 2.490 | 2.580 | 6,782 | +0.03(+1.18%) |
Jan 24, 2020 | 2.440 | 2.570 | 2.440 | 2.550 | 15,600 | +0.04(+1.59%) |
Jan 23, 2020 | 2.630 | 2.630 | 2.510 | 2.510 | 4,260 | -0.09(-3.46%) |
Jan 22, 2020 | 2.550 | 2.600 | 2.530 | 2.600 | 8,646 | -0.02(-0.76%) |
Jan 21, 2020 | 2.420 | 2.620 | 2.390 | 2.620 | 24,286 | +0.20(+8.26%) |
Jan 17, 2020 | 2.487 | 2.597 | 2.400 | 2.420 | 21,100 | -0.02(-0.89%) |
Jan 16, 2020 | 2.390 | 2.442 | 2.390 | 2.442 | 7,265 | +0.02(+0.90%) |
Jan 15, 2020 | 2.490 | 2.500 | 2.410 | 2.420 | 7,432 | -0.02(-0.82%) |
Jan 14, 2020 | 2.400 | 2.500 | 2.400 | 2.440 | 7,087 | +0.02(+0.78%) |
Jan 13, 2020 | 2.442 | 2.442 | 2.421 | 2.421 | 715 | +0.01(+0.46%) |
Jan 10, 2020 | 2.420 | 2.500 | 2.400 | 2.410 | 14,500 | -0.01(-0.41%) |
Jan 09, 2020 | 2.480 | 2.480 | 2.420 | 2.420 | 3,107 | +0.00(+0.00%) |
Jan 08, 2020 | 2.410 | 2.420 | 2.400 | 2.420 | 2,277 | +0.02(+0.83%) |
Jan 07, 2020 | 2.420 | 2.500 | 2.390 | 2.400 | 13,209 | -0.13(-5.14%) |
Jan 06, 2020 | 2.560 | 2.560 | 2.460 | 2.530 | 5,924 | +0.10(+4.12%) |
Jan 03, 2020 | 2.710 | 2.710 | 2.430 | 2.430 | 10,900 | -0.12(-4.71%) |
Jan 02, 2020 | 2.450 | 2.550 | 2.440 | 2.550 | 16,210 | +0.11(+4.51%) |
Dec 31, 2019 | 2.550 | 2.550 | 2.407 | 2.440 | 14,000 | -0.10(-4.04%) |
Dec 30, 2019 | 2.610 | 2.763 | 2.350 | 2.543 | 38,354 | -0.02(-0.68%) |
Dec 27, 2019 | 2.460 | 2.570 | 2.460 | 2.560 | 13,100 | +0.09(+3.65%) |
Dec 26, 2019 | 2.500 | 2.526 | 2.460 | 2.470 | 18,348 | -0.04(-1.79%) |
Dec 24, 2019 | 2.560 | 2.560 | 2.515 | 2.515 | 9,900 | -0.01(-0.21%) |
Dec 23, 2019 | 2.610 | 2.620 | 2.500 | 2.520 | 10,501 | -0.03(-1.18%) |
Dec 20, 2019 | 2.620 | 2.658 | 2.550 | 2.550 | 3,200 | -0.13(-4.85%) |
Dec 19, 2019 | 2.650 | 2.680 | 2.580 | 2.680 | 1,163 | +0.03(+1.13%) |
Dec 18, 2019 | 2.650 | 2.815 | 2.593 | 2.650 | 58,441 | +0.00(+0.00%) |
Dec 17, 2019 | 2.630 | 2.650 | 2.560 | 2.650 | 6,298 | +0.03(+0.99%) |
Dec 16, 2019 | 2.630 | 2.650 | 2.560 | 2.624 | 8,136 | +0.03(+1.31%) |
Dec 13, 2019 | 2.610 | 2.617 | 2.540 | 2.590 | 19,300 | +0.05(+1.97%) |
Dec 12, 2019 | 2.580 | 2.580 | 2.520 | 2.540 | 9,112 | +0.04(+1.60%) |
Dec 11, 2019 | 2.530 | 2.580 | 2.500 | 2.500 | 42,582 | -0.10(-3.85%) |
Dec 10, 2019 | 2.500 | 2.600 | 2.500 | 2.600 | 31,172 | +0.09(+3.48%) |
Dec 09, 2019 | 2.566 | 2.598 | 2.513 | 2.513 | 7,166 | -0.04(-1.47%) |
Dec 06, 2019 | 2.580 | 2.620 | 2.550 | 2.550 | 3,900 | +0.01(+0.35%) |
Dec 05, 2019 | 2.510 | 2.590 | 2.500 | 2.541 | 9,679 | +0.05(+2.05%) |
Dec 04, 2019 | 2.570 | 2.570 | 2.420 | 2.490 | 35,978 | -0.04(-1.52%) |
Dec 03, 2019 | 2.460 | 2.620 | 2.460 | 2.529 | 15,097 | +0.17(+7.14%) |
Dec 02, 2019 | 2.530 | 2.530 | 2.360 | 2.360 | 21,777 | -0.17(-6.72%) |
Nov 29, 2019 | 2.500 | 2.530 | 2.437 | 2.530 | 4,400 | +0.04(+1.61%) |
Nov 27, 2019 | 2.420 | 2.620 | 2.340 | 2.490 | 10,500 | +0.04(+1.63%) |
Nov 26, 2019 | 2.540 | 2.547 | 2.450 | 2.450 | 46,213 | -0.04(-1.59%) |
Nov 25, 2019 | 2.350 | 2.490 | 2.350 | 2.490 | 3,299 | +0.09(+3.73%) |
Nov 22, 2019 | 2.389 | 2.500 | 2.389 | 2.400 | 1,300 | -0.06(-2.44%) |
Nov 21, 2019 | 2.480 | 2.640 | 2.375 | 2.460 | 9,256 | +0.12(+5.13%) |
Nov 20, 2019 | 2.350 | 2.470 | 2.340 | 2.340 | 3,024 | -0.08(-3.13%) |
Nov 19, 2019 | 2.416 | 2.416 | 2.416 | 2.416 | 96 | +0.00(+0.00%) |
Nov 18, 2019 | 2.450 | 2.490 | 2.416 | 2.416 | 2,694 | +0.07(+2.80%) |
Nov 15, 2019 | 2.350 | 2.360 | 2.340 | 2.350 | 5,400 | +0.01(+0.43%) |
Nov 14, 2019 | 2.440 | 2.481 | 2.340 | 2.340 | 7,952 | -0.02(-0.85%) |
Nov 13, 2019 | 2.460 | 2.528 | 2.360 | 2.360 | 5,419 | -0.10(-4.07%) |
Nov 12, 2019 | 2.410 | 2.460 | 2.325 | 2.460 | 19,916 | +0.03(+1.19%) |
Nov 11, 2019 | 2.488 | 2.488 | 2.431 | 2.431 | 4,491 | -0.07(-2.96%) |
Nov 08, 2019 | 2.490 | 2.505 | 2.490 | 2.505 | 2,500 | +0.01(+0.21%) |
Nov 07, 2019 | 3.020 | 3.110 | 2.490 | 2.500 | 21,906 | -0.03(-1.19%) |
Nov 06, 2019 | 2.550 | 2.595 | 2.530 | 2.530 | 7,796 | +0.11(+4.55%) |
Nov 05, 2019 | 2.400 | 2.422 | 2.400 | 2.420 | 8,290 | +0.03(+1.26%) |
Nov 04, 2019 | 2.390 | 2.390 | 2.390 | 2.390 | 1,681 | +0.00(+0.00%) |
Nov 01, 2019 | 2.380 | 2.450 | 2.380 | 2.390 | 5,600 | +0.01(+0.42%) |
Oct 31, 2019 | 2.360 | 2.480 | 2.340 | 2.380 | 2,749 | -0.02(-0.83%) |
Oct 30, 2019 | 2.340 | 2.410 | 2.340 | 2.400 | 2,394 | -0.01(-0.41%) |
Oct 29, 2019 | 2.370 | 2.410 | 2.340 | 2.410 | 1,688 | +0.02(+0.84%) |
Oct 28, 2019 | 2.340 | 2.485 | 2.340 | 2.390 | 6,661 | -0.03(-1.30%) |
Oct 25, 2019 | 2.320 | 2.421 | 2.320 | 2.421 | 3,000 | +0.00(+0.06%) |
Oct 24, 2019 | 2.400 | 2.420 | 2.340 | 2.420 | 8,419 | -0.03(-1.22%) |
Oct 23, 2019 | 2.450 | 2.450 | 2.340 | 2.450 | 11,632 | +0.00(+0.00%) |
Oct 22, 2019 | 2.500 | 2.500 | 2.380 | 2.450 | 8,097 | +0.00(+0.00%) |
Oct 21, 2019 | 2.370 | 2.450 | 2.370 | 2.450 | 1,011 | +0.06(+2.43%) |
Oct 18, 2019 | 2.436 | 2.436 | 2.392 | 2.392 | 2,700 | -0.05(-1.97%) |
Oct 17, 2019 | 2.440 | 2.440 | 2.440 | 2.440 | 252 | +0.03(+1.22%) |
Oct 16, 2019 | 2.410 | 2.410 | 2.410 | 2.410 | 429 | -0.02(-0.80%) |
Oct 15, 2019 | 2.370 | 2.455 | 2.360 | 2.430 | 8,855 | +0.07(+2.96%) |
Oct 14, 2019 | 2.370 | 2.370 | 2.360 | 2.360 | 3,232 | -0.07(-2.82%) |
Oct 11, 2019 | 2.429 | 2.429 | 2.429 | 2.429 | 100 | +0.00(+0.00%) |
Oct 10, 2019 | 2.429 | 2.429 | 169 | +0.00(+0.00%) | ||
Oct 09, 2019 | 2.429 | 2.429 | 2.429 | 2.429 | 95 | +0.00(+0.00%) |
Oct 08, 2019 | 2.370 | 2.429 | 2.370 | 2.429 | 1,477 | -0.04(-1.68%) |
Oct 07, 2019 | 2.470 | 2.480 | 2.470 | 2.470 | 1,608 | +0.00(+0.00%) |
Oct 04, 2019 | 2.483 | 2.486 | 2.470 | 2.470 | 1,400 | -0.03(-1.01%) |
Oct 03, 2019 | 2.470 | 2.495 | 2.450 | 2.495 | 912 | +0.02(+0.61%) |
Oct 02, 2019 | 2.598 | 2.598 | 2.480 | 2.480 | 2,218 | -0.03(-1.19%) |
Oct 01, 2019 | 2.510 | 2.510 | 2.510 | 2.510 | 63 | +0.00(+0.00%) |
Sep 30, 2019 | 2.451 | 2.510 | 2.450 | 2.510 | 5,067 | +0.05(+2.03%) |
Sep 27, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 100 | -0.00(-0.14%) |
Sep 26, 2019 | 2.463 | 2.463 | 2.463 | 2.463 | 360 | -0.07(-2.63%) |
Sep 25, 2019 | 2.600 | 2.600 | 2.390 | 2.530 | 4,905 | +0.03(+1.20%) |
Sep 24, 2019 | 2.500 | 2.610 | 2.360 | 2.500 | 45,918 | +0.00(+0.00%) |
Sep 23, 2019 | 2.630 | 2.630 | 2.460 | 2.500 | 2,285 | -0.13(-4.94%) |
Sep 20, 2019 | 2.450 | 2.630 | 2.450 | 2.630 | 1,300 | +0.19(+7.79%) |
Sep 19, 2019 | 2.440 | 2.440 | 2.440 | 2.440 | 668 | -0.15(-5.79%) |
Sep 18, 2019 | 2.560 | 2.590 | 2.500 | 2.590 | 696 | +0.08(+3.19%) |
Sep 17, 2019 | 2.500 | 2.577 | 2.500 | 2.510 | 3,567 | -0.01(-0.40%) |
Sep 16, 2019 | 2.600 | 2.630 | 2.520 | 2.520 | 2,700 | -0.03(-1.18%) |
Sep 13, 2019 | 2.410 | 2.613 | 2.410 | 2.550 | 9,500 | -0.01(-0.39%) |
Sep 12, 2019 | 2.580 | 2.620 | 2.420 | 2.560 | 15,736 | -0.02(-0.68%) |
Sep 11, 2019 | 2.515 | 2.578 | 2.420 | 2.578 | 6,818 | +0.08(+3.10%) |
Sep 10, 2019 | 2.482 | 2.500 | 2.482 | 2.500 | 1,286 | -0.00(-0.20%) |
Sep 09, 2019 | 2.510 | 2.650 | 2.500 | 2.505 | 4,532 | -0.04(-1.57%) |
Sep 06, 2019 | 2.520 | 2.545 | 2.510 | 2.545 | 4,700 | +0.02(+0.59%) |
Sep 05, 2019 | 2.540 | 2.580 | 2.530 | 2.530 | 3,610 | -0.04(-1.56%) |
Sep 04, 2019 | 2.580 | 2.580 | 2.540 | 2.570 | 11,108 | -0.03(-1.12%) |
Sep 03, 2019 | 2.630 | 2.663 | 2.599 | 2.599 | 3,780 | +0.03(+1.13%) |
Aug 30, 2019 | 2.570 | 2.570 | 2.570 | 2.570 | 200 | +0.00(+0.00%) |
Aug 29, 2019 | 2.540 | 2.640 | 2.540 | 2.570 | 3,837 | +0.01(+0.39%) |
Aug 28, 2019 | 2.650 | 2.650 | 2.540 | 2.560 | 7,211 | +0.01(+0.39%) |
Aug 27, 2019 | 2.530 | 2.670 | 2.530 | 2.550 | 10,240 | -0.08(-3.04%) |
Aug 26, 2019 | 2.750 | 2.760 | 2.530 | 2.630 | 15,987 | -0.09(-3.31%) |
Aug 23, 2019 | 2.750 | 2.750 | 2.640 | 2.720 | 6,200 | +0.08(+3.03%) |
Aug 22, 2019 | 2.640 | 2.640 | 2.640 | 2.640 | 74 | +0.00(+0.00%) |
Aug 21, 2019 | 2.590 | 2.790 | 2.590 | 2.640 | 32,291 | +0.05(+1.93%) |
Aug 20, 2019 | 2.550 | 2.590 | 2.520 | 2.590 | 2,354 | +0.04(+1.57%) |
Aug 19, 2019 | 2.570 | 2.720 | 2.520 | 2.550 | 16,555 | -0.02(-0.67%) |
Aug 16, 2019 | 2.620 | 2.620 | 2.567 | 2.567 | 12,700 | -0.05(-2.01%) |
Aug 15, 2019 | 2.758 | 2.758 | 2.593 | 2.620 | 14,172 | -0.04(-1.50%) |
Aug 14, 2019 | 2.810 | 2.830 | 2.649 | 2.660 | 12,809 | -0.16(-5.58%) |
Aug 13, 2019 | 2.840 | 2.980 | 2.817 | 2.817 | 15,874 | -0.09(-3.19%) |
Aug 12, 2019 | 2.980 | 2.980 | 2.860 | 2.910 | 3,389 | +0.04(+1.39%) |
Aug 09, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 100 | +0.00(+0.00%) |
Aug 08, 2019 | 3.040 | 3.050 | 2.870 | 2.870 | 5,734 | -0.04(-1.37%) |
Aug 07, 2019 | 2.860 | 2.926 | 2.820 | 2.910 | 2,970 | +0.11(+3.93%) |
Aug 06, 2019 | 2.810 | 2.950 | 2.800 | 2.800 | 6,235 | -0.05(-1.85%) |
Aug 05, 2019 | 2.940 | 2.940 | 2.763 | 2.853 | 19,350 | -0.14(-4.59%) |
Aug 02, 2019 | 2.870 | 2.990 | 2.841 | 2.990 | 8,300 | +0.07(+2.40%) |
Aug 01, 2019 | 2.970 | 3.100 | 2.920 | 2.920 | 7,072 | -0.10(-3.31%) |
Jul 31, 2019 | 3.080 | 3.130 | 2.950 | 3.020 | 16,776 | -0.04(-1.22%) |
Jul 30, 2019 | 2.990 | 3.110 | 2.990 | 3.057 | 7,600 | -0.00(-0.08%) |
Jul 29, 2019 | 3.050 | 3.130 | 3.010 | 3.060 | 7,983 | +0.05(+1.66%) |
Jul 26, 2019 | 3.100 | 3.210 | 2.980 | 3.010 | 38,700 | -0.08(-2.59%) |
Jul 25, 2019 | 3.000 | 3.090 | 2.870 | 3.090 | 10,271 | +0.07(+2.32%) |
Jul 24, 2019 | 2.920 | 3.020 | 2.880 | 3.020 | 22,241 | +0.09(+3.07%) |
Jul 23, 2019 | 2.990 | 3.100 | 2.880 | 2.930 | 33,394 | +0.05(+1.74%) |
Jul 22, 2019 | 2.830 | 2.880 | 2.820 | 2.880 | 4,183 | -0.01(-0.35%) |
Jul 19, 2019 | 2.920 | 2.920 | 2.890 | 2.890 | 500 | -0.03(-1.03%) |
Jul 18, 2019 | 2.870 | 2.920 | 2.840 | 2.920 | 3,037 | -0.03(-1.02%) |
Jul 17, 2019 | 2.880 | 2.950 | 2.880 | 2.950 | 1,122 | +0.03(+1.03%) |
Jul 16, 2019 | 2.890 | 2.930 | 2.800 | 2.920 | 9,646 | -0.03(-1.02%) |
Jul 15, 2019 | 2.920 | 2.980 | 2.900 | 2.950 | 4,834 | +0.04(+1.37%) |
Jul 12, 2019 | 2.910 | 2.960 | 2.910 | 2.910 | 16,300 | +0.02(+0.69%) |
Jul 11, 2019 | 2.900 | 2.950 | 2.880 | 2.890 | 1,971 | -0.06(-2.03%) |
Jul 10, 2019 | 2.816 | 2.950 | 2.801 | 2.950 | 13,803 | +0.15(+5.36%) |
Jul 09, 2019 | 2.890 | 2.890 | 2.800 | 2.800 | 1,216 | -0.12(-4.11%) |
Jul 08, 2019 | 2.950 | 2.950 | 2.820 | 2.920 | 1,391 | -0.03(-1.02%) |
Jul 05, 2019 | 3.030 | 3.030 | 2.870 | 2.950 | 9,400 | -0.02(-0.67%) |
Jul 03, 2019 | 2.990 | 3.040 | 2.870 | 2.970 | 16,400 | -0.04(-1.49%) |
Jul 02, 2019 | 3.000 | 3.047 | 2.985 | 3.015 | 6,732 | +0.02(+0.84%) |
Jul 01, 2019 | 2.930 | 3.000 | 2.860 | 2.990 | 36,725 | +0.12(+4.18%) |
Jun 28, 2019 | 2.960 | 2.960 | 2.860 | 2.870 | 5,600 | -0.09(-3.04%) |
Jun 27, 2019 | 2.930 | 2.960 | 2.880 | 2.960 | 7,052 | +0.01(+0.34%) |
Jun 26, 2019 | 3.040 | 3.040 | 2.840 | 2.950 | 5,122 | -0.02(-0.67%) |
Jun 25, 2019 | 2.910 | 3.030 | 2.800 | 2.970 | 13,182 | +0.03(+1.02%) |
Jun 24, 2019 | 3.041 | 3.041 | 2.860 | 2.940 | 3,036 | -0.09(-2.97%) |
Jun 21, 2019 | 3.280 | 3.290 | 2.965 | 3.030 | 26,600 | -0.17(-5.31%) |
Jun 20, 2019 | 3.230 | 3.300 | 3.020 | 3.200 | 27,810 | -0.01(-0.31%) |
Jun 19, 2019 | 3.030 | 3.210 | 3.030 | 3.210 | 47,974 | +0.26(+8.81%) |
Jun 18, 2019 | 3.030 | 3.115 | 2.950 | 2.950 | 46,081 | -0.08(-2.64%) |
Jun 17, 2019 | 2.730 | 3.030 | 2.730 | 3.030 | 31,779 | +0.13(+4.48%) |
Jun 14, 2019 | 2.870 | 3.030 | 2.670 | 2.900 | 21,500 | +0.03(+1.05%) |
Jun 13, 2019 | 2.900 | 2.900 | 2.800 | 2.870 | 2,191 | +0.03(+1.06%) |
Jun 12, 2019 | 2.750 | 2.890 | 2.690 | 2.840 | 10,108 | +0.00(+0.00%) |
Jun 11, 2019 | 2.750 | 2.890 | 2.750 | 2.840 | 3,488 | -0.07(-2.41%) |
Jun 10, 2019 | 2.800 | 2.910 | 2.780 | 2.910 | 8,623 | +0.08(+2.83%) |
Jun 07, 2019 | 2.680 | 2.830 | 2.680 | 2.830 | 5,900 | +0.02(+0.71%) |
Jun 06, 2019 | 2.765 | 2.810 | 2.765 | 2.810 | 790 | +0.06(+2.18%) |
Jun 05, 2019 | 2.770 | 2.780 | 2.610 | 2.750 | 28,044 | -0.02(-0.72%) |
Jun 04, 2019 | 2.810 | 2.810 | 2.770 | 2.770 | 1,272 | -0.04(-1.42%) |
Jun 03, 2019 | 2.827 | 2.828 | 2.800 | 2.810 | 2,893 | -0.01(-0.46%) |
May 31, 2019 | 2.850 | 2.850 | 2.810 | 2.823 | 3,000 | -0.06(-1.98%) |
May 30, 2019 | 2.860 | 2.880 | 2.860 | 2.880 | 1,192 | -0.02(-0.86%) |
May 29, 2019 | 2.874 | 2.905 | 2.850 | 2.905 | 903 | +0.02(+0.87%) |
May 28, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 1,267 | -0.04(-1.37%) |
May 24, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 400 | +0.02(+0.69%) |
May 23, 2019 | 3.020 | 3.020 | 2.900 | 2.900 | 4,713 | -0.08(-2.68%) |
May 22, 2019 | 2.930 | 2.980 | 2.918 | 2.980 | 11,607 | +0.05(+1.71%) |
May 21, 2019 | 2.880 | 2.950 | 2.870 | 2.930 | 11,762 | +0.06(+2.09%) |
May 20, 2019 | 2.880 | 2.880 | 2.870 | 2.870 | 7,869 | -0.01(-0.45%) |
May 17, 2019 | 2.883 | 2.883 | 2.883 | 2.883 | 1,100 | +0.00(+0.10%) |
May 16, 2019 | 2.871 | 2.880 | 2.871 | 2.880 | 1,916 | -0.03(-1.18%) |
May 15, 2019 | 2.870 | 2.920 | 2.870 | 2.914 | 1,880 | +0.04(+1.55%) |
May 14, 2019 | 2.840 | 2.870 | 2.820 | 2.870 | 4,174 | +0.04(+1.41%) |
May 13, 2019 | 2.800 | 2.834 | 2.800 | 2.830 | 1,357 | -0.01(-0.18%) |
May 10, 2019 | 2.835 | 2.835 | 2.835 | 2.835 | 500 | +0.02(+0.54%) |
May 09, 2019 | 2.870 | 2.870 | 2.820 | 2.820 | 3,810 | +0.07(+2.55%) |
May 08, 2019 | 2.711 | 2.760 | 2.680 | 2.750 | 2,494 | -0.03(-1.08%) |
May 07, 2019 | 2.810 | 2.810 | 2.780 | 2.780 | 9,411 | +0.00(+0.00%) |
May 06, 2019 | 2.760 | 2.788 | 2.708 | 2.780 | 6,947 | +0.02(+0.72%) |
May 03, 2019 | 2.770 | 2.800 | 2.760 | 2.760 | 7,300 | -0.02(-0.72%) |
May 02, 2019 | 2.780 | 2.800 | 2.780 | 2.780 | 811 | -0.03(-1.10%) |