Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.340 | 7.430 | 6.800 | 6.910 | 1,193,916 | -0.45(-6.11%) |
Apr 29, 2020 | 7.380 | 7.780 | 7.200 | 7.360 | 1,057,018 | -0.02(-0.27%) |
Apr 28, 2020 | 7.500 | 7.500 | 7.170 | 7.380 | 934,964 | +0.04(+0.54%) |
Apr 27, 2020 | 8.300 | 8.300 | 6.700 | 7.340 | 2,653,482 | -0.88(-10.71%) |
Apr 24, 2020 | 8.250 | 8.650 | 8.084 | 8.220 | 1,029,600 | +0.09(+1.11%) |
Apr 23, 2020 | 8.100 | 8.340 | 7.910 | 8.130 | 630,399 | +0.14(+1.75%) |
Apr 22, 2020 | 8.090 | 8.280 | 7.950 | 7.990 | 687,729 | +0.08(+1.01%) |
Apr 21, 2020 | 8.300 | 8.550 | 7.620 | 7.910 | 831,917 | -0.42(-5.04%) |
Apr 20, 2020 | 7.980 | 8.570 | 7.850 | 8.330 | 1,034,228 | +0.34(+4.26%) |
Apr 17, 2020 | 8.080 | 8.200 | 7.930 | 7.990 | 708,600 | +0.11(+1.40%) |
Apr 16, 2020 | 8.040 | 8.690 | 7.530 | 7.880 | 1,379,909 | +0.05(+0.64%) |
Apr 15, 2020 | 6.930 | 8.000 | 6.810 | 7.830 | 1,555,991 | +0.73(+10.28%) |
Apr 14, 2020 | 6.950 | 7.500 | 6.860 | 7.100 | 1,103,578 | +0.35(+5.19%) |
Apr 13, 2020 | 6.130 | 7.050 | 6.130 | 6.750 | 1,234,382 | +0.47(+7.48%) |
Apr 09, 2020 | 6.350 | 6.560 | 6.110 | 6.280 | 459,500 | +0.05(+0.80%) |
Apr 08, 2020 | 6.270 | 6.360 | 6.050 | 6.230 | 601,989 | +0.07(+1.14%) |
Apr 07, 2020 | 6.150 | 6.480 | 6.030 | 6.160 | 497,163 | +0.10(+1.65%) |
Apr 06, 2020 | 6.000 | 6.150 | 5.780 | 6.060 | 659,698 | +0.26(+4.48%) |
Apr 03, 2020 | 5.710 | 5.940 | 5.570 | 5.800 | 457,000 | +0.05(+0.87%) |
Apr 02, 2020 | 5.880 | 6.010 | 5.540 | 5.750 | 578,494 | -0.19(-3.20%) |
Apr 01, 2020 | 5.830 | 6.070 | 5.600 | 5.940 | 586,307 | +0.00(+0.00%) |
Mar 31, 2020 | 6.190 | 6.470 | 5.830 | 5.940 | 498,468 | -0.22(-3.57%) |
Mar 30, 2020 | 5.990 | 6.330 | 5.870 | 6.160 | 551,977 | +0.17(+2.84%) |
Mar 27, 2020 | 5.910 | 6.141 | 5.660 | 5.990 | 713,100 | -0.17(-2.76%) |
Mar 26, 2020 | 6.060 | 6.430 | 5.920 | 6.160 | 826,701 | +0.12(+1.99%) |
Mar 25, 2020 | 5.710 | 6.300 | 5.710 | 6.040 | 1,056,473 | +0.37(+6.53%) |
Mar 24, 2020 | 5.510 | 6.010 | 5.500 | 5.670 | 1,123,656 | +0.40(+7.59%) |
Mar 23, 2020 | 5.250 | 5.350 | 4.920 | 5.270 | 695,597 | +0.06(+1.15%) |
Mar 20, 2020 | 5.190 | 5.520 | 4.960 | 5.210 | 1,128,800 | +0.05(+0.97%) |
Mar 19, 2020 | 4.710 | 5.250 | 4.520 | 5.160 | 941,680 | +0.35(+7.28%) |
Mar 18, 2020 | 4.690 | 5.000 | 4.385 | 4.810 | 971,323 | -0.29(-5.69%) |
Mar 17, 2020 | 4.740 | 5.250 | 4.270 | 5.100 | 1,406,417 | +0.36(+7.59%) |
Mar 16, 2020 | 4.470 | 5.310 | 4.300 | 4.740 | 1,097,153 | -0.51(-9.71%) |
Mar 13, 2020 | 5.350 | 5.350 | 4.300 | 5.250 | 1,416,500 | +0.51(+10.76%) |
Mar 12, 2020 | 4.850 | 5.570 | 4.510 | 4.740 | 1,597,676 | -1.10(-18.84%) |
Mar 11, 2020 | 7.000 | 7.000 | 5.700 | 5.840 | 1,878,905 | -1.24(-17.51%) |
Mar 10, 2020 | 7.550 | 7.740 | 6.660 | 7.080 | 982,799 | -0.24(-3.28%) |
Mar 09, 2020 | 7.420 | 7.540 | 7.100 | 7.320 | 906,606 | -0.78(-9.63%) |
Mar 06, 2020 | 7.710 | 8.100 | 7.710 | 8.100 | 691,300 | +0.05(+0.62%) |
Mar 05, 2020 | 8.330 | 8.560 | 7.880 | 8.050 | 1,006,726 | -0.50(-5.85%) |
Mar 04, 2020 | 8.270 | 8.750 | 8.040 | 8.550 | 562,642 | +0.49(+6.08%) |
Mar 03, 2020 | 8.320 | 8.380 | 7.810 | 8.060 | 627,113 | -0.19(-2.30%) |
Mar 02, 2020 | 8.170 | 8.700 | 8.080 | 8.250 | 999,809 | +0.24(+3.00%) |
Feb 28, 2020 | 7.160 | 8.050 | 7.080 | 8.010 | 921,200 | +0.31(+4.03%) |
Feb 27, 2020 | 7.470 | 7.900 | 6.870 | 7.700 | 1,612,866 | -0.03(-0.39%) |
Feb 26, 2020 | 7.720 | 8.140 | 7.560 | 7.730 | 1,241,226 | -0.03(-0.39%) |
Feb 25, 2020 | 8.260 | 8.280 | 7.500 | 7.760 | 1,423,015 | -0.39(-4.79%) |
Feb 24, 2020 | 7.950 | 8.400 | 7.600 | 8.150 | 886,380 | -0.50(-5.78%) |
Feb 21, 2020 | 9.200 | 9.220 | 8.350 | 8.650 | 942,600 | -0.35(-3.89%) |
Feb 20, 2020 | 8.850 | 9.250 | 8.600 | 9.000 | 1,530,223 | +0.40(+4.65%) |
Feb 19, 2020 | 8.500 | 8.790 | 8.450 | 8.600 | 812,512 | +0.21(+2.50%) |
Feb 18, 2020 | 8.540 | 8.910 | 8.170 | 8.390 | 1,173,958 | +0.13(+1.57%) |
Feb 14, 2020 | 7.920 | 8.770 | 7.920 | 8.260 | 2,207,400 | +0.36(+4.56%) |
Feb 13, 2020 | 7.780 | 7.910 | 7.460 | 7.900 | 594,106 | +0.12(+1.54%) |
Feb 12, 2020 | 7.640 | 7.940 | 7.550 | 7.780 | 901,990 | +0.12(+1.57%) |
Feb 11, 2020 | 7.800 | 7.830 | 7.450 | 7.660 | 683,445 | +0.12(+1.59%) |
Feb 10, 2020 | 7.030 | 7.740 | 6.890 | 7.540 | 1,145,903 | +0.53(+7.56%) |
Feb 07, 2020 | 7.150 | 7.250 | 6.990 | 7.010 | 622,600 | -0.16(-2.23%) |
Feb 06, 2020 | 7.460 | 7.490 | 7.050 | 7.170 | 877,270 | -0.08(-1.10%) |
Feb 05, 2020 | 7.120 | 7.340 | 6.960 | 7.250 | 1,392,720 | +0.15(+2.11%) |
Feb 04, 2020 | 7.640 | 7.640 | 7.030 | 7.100 | 1,207,953 | +0.00(+0.00%) |
Feb 03, 2020 | 6.950 | 7.510 | 6.950 | 7.100 | 1,362,923 | +0.24(+3.50%) |
Jan 31, 2020 | 6.900 | 7.040 | 6.670 | 6.860 | 807,800 | -0.05(-0.72%) |
Jan 30, 2020 | 6.460 | 6.910 | 6.280 | 6.910 | 1,398,797 | +0.47(+7.30%) |
Jan 29, 2020 | 6.120 | 6.690 | 6.110 | 6.440 | 1,078,064 | +0.40(+6.62%) |
Jan 28, 2020 | 5.740 | 6.080 | 5.710 | 6.040 | 363,661 | +0.38(+6.71%) |
Jan 27, 2020 | 5.500 | 5.840 | 5.330 | 5.660 | 601,287 | -0.34(-5.67%) |
Jan 24, 2020 | 6.270 | 6.350 | 5.800 | 6.000 | 698,400 | -0.23(-3.69%) |
Jan 23, 2020 | 6.180 | 6.300 | 6.050 | 6.230 | 376,140 | +0.03(+0.48%) |
Jan 22, 2020 | 6.360 | 6.440 | 6.160 | 6.200 | 476,940 | -0.13(-2.05%) |
Jan 21, 2020 | 5.870 | 6.660 | 5.800 | 6.330 | 1,588,799 | +0.45(+7.65%) |
Jan 17, 2020 | 5.820 | 6.180 | 5.790 | 5.880 | 1,522,300 | +0.14(+2.44%) |
Jan 16, 2020 | 5.650 | 5.770 | 5.460 | 5.740 | 1,227,285 | +0.09(+1.59%) |
Jan 15, 2020 | 5.690 | 5.760 | 5.490 | 5.650 | 505,407 | +0.00(+0.00%) |
Jan 14, 2020 | 5.850 | 5.920 | 5.390 | 5.650 | 1,239,221 | -0.24(-4.07%) |
Jan 13, 2020 | 5.910 | 5.990 | 5.610 | 5.890 | 1,197,821 | -0.02(-0.34%) |
Jan 10, 2020 | 6.000 | 6.290 | 5.720 | 5.910 | 1,498,600 | -0.03(-0.51%) |
Jan 09, 2020 | 5.510 | 5.970 | 5.350 | 5.940 | 2,259,511 | +0.62(+11.65%) |
Jan 08, 2020 | 5.380 | 5.540 | 5.040 | 5.320 | 1,783,466 | -0.10(-1.85%) |
Jan 07, 2020 | 5.630 | 5.680 | 5.110 | 5.420 | 1,520,555 | -0.16(-2.87%) |
Jan 06, 2020 | 5.380 | 5.710 | 5.300 | 5.580 | 1,165,315 | +0.13(+2.39%) |
Jan 03, 2020 | 5.430 | 5.600 | 5.230 | 5.450 | 1,128,600 | -0.08(-1.45%) |
Jan 02, 2020 | 5.670 | 6.030 | 5.490 | 5.530 | 1,599,022 | -0.14(-2.47%) |
Dec 31, 2019 | 5.390 | 6.040 | 5.270 | 5.670 | 1,813,400 | +0.31(+5.78%) |
Dec 30, 2019 | 5.230 | 5.490 | 5.190 | 5.360 | 746,893 | +0.01(+0.19%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.150 | 5.350 | 1,017,800 | -0.25(-4.46%) |
Dec 26, 2019 | 5.300 | 5.650 | 5.250 | 5.600 | 911,847 | +0.27(+5.07%) |
Dec 24, 2019 | 5.500 | 5.600 | 5.200 | 5.330 | 827,000 | -0.17(-3.09%) |
Dec 23, 2019 | 5.280 | 6.000 | 5.280 | 5.500 | 2,943,745 | +0.29(+5.57%) |
Dec 20, 2019 | 4.900 | 5.445 | 4.900 | 5.210 | 2,462,000 | +0.29(+5.89%) |
Dec 19, 2019 | 4.680 | 4.960 | 4.550 | 4.920 | 2,050,623 | +0.32(+6.96%) |
Dec 18, 2019 | 4.160 | 5.010 | 4.150 | 4.600 | 3,411,424 | +0.53(+13.02%) |
Dec 17, 2019 | 4.450 | 4.850 | 4.010 | 4.070 | 6,814,050 | -0.36(-8.13%) |
Dec 16, 2019 | 4.160 | 4.490 | 4.030 | 4.430 | 972,893 | +0.36(+8.98%) |
Dec 13, 2019 | 4.370 | 4.420 | 3.985 | 4.065 | 1,126,800 | -0.47(-10.46%) |
Dec 12, 2019 | 4.450 | 4.530 | 4.180 | 4.540 | 1,944,448 | +0.13(+2.95%) |
Dec 11, 2019 | 3.800 | 4.410 | 3.740 | 4.410 | 3,312,004 | +0.66(+17.60%) |
Dec 10, 2019 | 3.330 | 3.790 | 3.330 | 3.750 | 1,740,461 | +0.21(+5.93%) |
Dec 09, 2019 | 2.820 | 3.970 | 2.820 | 3.540 | 10,190,261 | +0.98(+38.28%) |
Dec 06, 2019 | 2.580 | 2.587 | 2.475 | 2.560 | 296,600 | -0.01(-0.39%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.560 | 2.570 | 402,816 | -0.07(-2.65%) |
Dec 04, 2019 | 2.640 | 2.745 | 2.490 | 2.640 | 451,404 | +0.11(+4.35%) |
Dec 03, 2019 | 2.550 | 2.670 | 2.490 | 2.530 | 263,788 | -0.04(-1.56%) |
Dec 02, 2019 | 2.710 | 2.780 | 2.430 | 2.570 | 404,857 | -0.14(-5.17%) |
Nov 29, 2019 | 2.710 | 2.810 | 2.690 | 2.710 | 254,000 | -0.04(-1.45%) |
Nov 27, 2019 | 2.750 | 2.780 | 2.635 | 2.750 | 548,400 | +0.00(+0.00%) |
Nov 26, 2019 | 2.640 | 2.820 | 2.590 | 2.750 | 738,714 | +0.11(+4.17%) |
Nov 25, 2019 | 2.530 | 2.710 | 2.510 | 2.640 | 663,498 | +0.09(+3.53%) |
Nov 22, 2019 | 2.540 | 2.580 | 2.520 | 2.550 | 174,500 | +0.01(+0.39%) |
Nov 21, 2019 | 2.490 | 2.540 | 2.460 | 2.540 | 165,107 | +0.04(+1.60%) |
Nov 20, 2019 | 2.490 | 2.520 | 2.464 | 2.500 | 100,794 | +0.00(+0.00%) |
Nov 19, 2019 | 2.400 | 2.540 | 2.390 | 2.500 | 327,937 | +0.08(+3.31%) |
Nov 18, 2019 | 2.360 | 2.430 | 2.360 | 2.420 | 139,799 | +0.04(+1.68%) |
Nov 15, 2019 | 2.450 | 2.450 | 2.363 | 2.380 | 180,100 | -0.08(-3.25%) |
Nov 14, 2019 | 2.450 | 2.467 | 2.370 | 2.460 | 170,966 | +0.01(+0.41%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.450 | 2.450 | 178,393 | -0.02(-0.81%) |
Nov 12, 2019 | 2.570 | 2.570 | 2.440 | 2.470 | 210,523 | -0.09(-3.70%) |
Nov 11, 2019 | 2.340 | 2.680 | 2.320 | 2.565 | 929,298 | +0.19(+8.23%) |
Nov 08, 2019 | 2.360 | 2.390 | 2.320 | 2.370 | 152,200 | +0.00(+0.21%) |
Nov 07, 2019 | 2.320 | 2.430 | 2.320 | 2.365 | 286,303 | +0.06(+2.38%) |
Nov 06, 2019 | 2.320 | 2.420 | 2.300 | 2.310 | 264,920 | +0.01(+0.43%) |
Nov 05, 2019 | 2.440 | 2.440 | 2.240 | 2.300 | 260,444 | -0.06(-2.54%) |
Nov 04, 2019 | 2.180 | 2.430 | 2.160 | 2.360 | 573,329 | +0.21(+9.77%) |
Nov 01, 2019 | 2.100 | 2.150 | 2.070 | 2.150 | 172,200 | +0.07(+3.37%) |
Oct 31, 2019 | 2.050 | 2.080 | 1.970 | 2.080 | 253,136 | +0.06(+2.97%) |
Oct 30, 2019 | 2.050 | 2.050 | 2.010 | 2.020 | 103,293 | -0.05(-2.42%) |
Oct 29, 2019 | 2.090 | 2.090 | 2.010 | 2.070 | 107,964 | +0.02(+0.98%) |
Oct 28, 2019 | 2.040 | 2.090 | 2.015 | 2.050 | 139,321 | -0.02(-0.97%) |
Oct 25, 2019 | 1.930 | 2.120 | 1.920 | 2.070 | 228,700 | -0.03(-1.43%) |
Oct 24, 2019 | 1.870 | 2.110 | 1.860 | 2.100 | 225,639 | +0.27(+14.75%) |
Oct 23, 2019 | 2.050 | 2.120 | 1.820 | 1.830 | 352,101 | -0.21(-10.29%) |
Oct 22, 2019 | 1.980 | 2.120 | 1.970 | 2.040 | 90,962 | +0.08(+4.08%) |
Oct 21, 2019 | 1.970 | 2.000 | 1.890 | 1.960 | 378,929 | -0.01(-0.51%) |
Oct 18, 2019 | 1.980 | 2.040 | 1.945 | 1.970 | 244,700 | -0.01(-0.51%) |
Oct 17, 2019 | 1.940 | 1.990 | 1.900 | 1.980 | 214,765 | +0.04(+2.33%) |
Oct 16, 2019 | 1.950 | 1.990 | 1.895 | 1.935 | 217,436 | -0.01(-0.77%) |
Oct 15, 2019 | 1.990 | 2.010 | 1.935 | 1.950 | 384,754 | -0.05(-2.50%) |
Oct 14, 2019 | 2.010 | 2.100 | 1.950 | 2.000 | 170,494 | +0.00(+0.00%) |
Oct 11, 2019 | 2.040 | 2.200 | 2.000 | 2.000 | 213,000 | -0.03(-1.48%) |
Oct 10, 2019 | 2.010 | 2.120 | 2.010 | 2.030 | 159,255 | +0.01(+0.50%) |
Oct 09, 2019 | 2.060 | 2.150 | 2.000 | 2.020 | 202,608 | -0.03(-1.46%) |
Oct 08, 2019 | 2.040 | 2.150 | 1.896 | 2.050 | 1,521,005 | -0.05(-2.38%) |
Oct 07, 2019 | 2.170 | 2.170 | 2.060 | 2.100 | 86,923 | -0.08(-3.67%) |
Oct 04, 2019 | 2.050 | 2.180 | 1.980 | 2.180 | 321,900 | +0.12(+5.83%) |
Oct 03, 2019 | 2.200 | 2.225 | 2.050 | 2.060 | 160,756 | -0.17(-7.62%) |
Oct 02, 2019 | 2.000 | 2.300 | 1.910 | 2.230 | 402,591 | +0.31(+16.15%) |
Oct 01, 2019 | 2.090 | 2.150 | 1.890 | 1.920 | 530,890 | -0.17(-8.13%) |
Sep 30, 2019 | 2.240 | 2.250 | 2.030 | 2.090 | 442,438 | -0.18(-7.93%) |
Sep 27, 2019 | 2.360 | 2.390 | 2.200 | 2.270 | 185,100 | -0.09(-3.81%) |
Sep 26, 2019 | 2.390 | 2.400 | 2.320 | 2.360 | 81,604 | -0.03(-1.26%) |
Sep 25, 2019 | 2.280 | 2.420 | 2.260 | 2.390 | 153,206 | +0.09(+3.91%) |
Sep 24, 2019 | 2.330 | 2.360 | 2.150 | 2.300 | 403,260 | -0.03(-1.29%) |
Sep 23, 2019 | 2.360 | 2.400 | 2.320 | 2.330 | 81,735 | -0.03(-1.27%) |
Sep 20, 2019 | 2.400 | 2.417 | 2.290 | 2.360 | 179,500 | -0.10(-4.07%) |
Sep 19, 2019 | 2.380 | 2.460 | 2.340 | 2.460 | 96,961 | +0.11(+4.68%) |
Sep 18, 2019 | 2.430 | 2.435 | 2.340 | 2.350 | 69,136 | -0.06(-2.49%) |
Sep 17, 2019 | 2.440 | 2.500 | 2.410 | 2.410 | 91,896 | -0.05(-2.03%) |
Sep 16, 2019 | 2.520 | 2.590 | 2.440 | 2.460 | 125,843 | -0.14(-5.38%) |
Sep 13, 2019 | 2.630 | 2.680 | 2.520 | 2.600 | 110,300 | -0.04(-1.52%) |
Sep 12, 2019 | 2.580 | 2.700 | 2.550 | 2.640 | 119,309 | +0.05(+1.93%) |
Sep 11, 2019 | 2.740 | 2.770 | 2.570 | 2.590 | 287,019 | -0.09(-3.36%) |
Sep 10, 2019 | 2.440 | 2.700 | 2.440 | 2.680 | 264,401 | +0.24(+9.84%) |
Sep 09, 2019 | 2.380 | 2.470 | 2.310 | 2.440 | 177,843 | +0.07(+2.95%) |
Sep 06, 2019 | 2.310 | 2.400 | 2.310 | 2.370 | 172,300 | +0.04(+1.72%) |
Sep 05, 2019 | 2.340 | 2.380 | 2.320 | 2.330 | 44,968 | +0.00(+0.00%) |
Sep 04, 2019 | 2.380 | 2.380 | 2.290 | 2.330 | 75,102 | -0.04(-1.69%) |
Sep 03, 2019 | 2.350 | 2.440 | 2.350 | 2.370 | 126,723 | -0.03(-1.25%) |
Aug 30, 2019 | 2.390 | 2.470 | 2.370 | 2.400 | 105,200 | +0.01(+0.42%) |
Aug 29, 2019 | 2.420 | 2.420 | 2.340 | 2.390 | 150,489 | -0.02(-0.83%) |
Aug 28, 2019 | 2.330 | 2.480 | 2.330 | 2.410 | 206,615 | +0.07(+2.99%) |
Aug 27, 2019 | 2.380 | 2.430 | 2.270 | 2.340 | 215,293 | -0.05(-2.09%) |
Aug 26, 2019 | 2.280 | 2.440 | 2.210 | 2.390 | 241,370 | +0.11(+4.82%) |
Aug 23, 2019 | 2.320 | 2.390 | 2.260 | 2.280 | 305,700 | -0.04(-1.72%) |
Aug 22, 2019 | 2.360 | 2.430 | 2.290 | 2.320 | 241,118 | -0.06(-2.52%) |
Aug 21, 2019 | 2.300 | 2.400 | 2.260 | 2.380 | 203,422 | +0.09(+3.93%) |
Aug 20, 2019 | 2.380 | 2.430 | 2.270 | 2.290 | 248,582 | -0.07(-2.97%) |
Aug 19, 2019 | 2.440 | 2.460 | 2.320 | 2.360 | 363,609 | -0.08(-3.28%) |
Aug 16, 2019 | 2.570 | 2.570 | 2.350 | 2.440 | 431,300 | +0.06(+2.52%) |
Aug 15, 2019 | 2.450 | 2.505 | 2.360 | 2.380 | 156,023 | -0.09(-3.64%) |
Aug 14, 2019 | 2.650 | 2.650 | 2.440 | 2.470 | 306,669 | -0.20(-7.49%) |
Aug 13, 2019 | 2.740 | 2.800 | 2.610 | 2.670 | 227,673 | -0.06(-2.20%) |
Aug 12, 2019 | 2.590 | 2.820 | 2.580 | 2.730 | 563,553 | +0.15(+5.81%) |
Aug 09, 2019 | 2.400 | 2.630 | 2.370 | 2.580 | 422,200 | +0.18(+7.50%) |
Aug 08, 2019 | 2.310 | 2.430 | 2.100 | 2.400 | 308,188 | +0.07(+3.00%) |
Aug 07, 2019 | 2.220 | 2.360 | 2.110 | 2.330 | 864,354 | -0.01(-0.43%) |
Aug 06, 2019 | 2.300 | 2.490 | 2.280 | 2.340 | 272,918 | +0.06(+2.63%) |
Aug 05, 2019 | 2.370 | 2.423 | 2.230 | 2.280 | 248,327 | -0.12(-5.00%) |
Aug 02, 2019 | 2.510 | 2.600 | 2.365 | 2.400 | 351,600 | -0.15(-5.70%) |
Aug 01, 2019 | 2.520 | 2.610 | 2.510 | 2.545 | 260,726 | +0.02(+0.99%) |
Jul 31, 2019 | 2.560 | 2.670 | 2.490 | 2.520 | 186,975 | -0.05(-1.95%) |
Jul 30, 2019 | 2.420 | 2.590 | 2.370 | 2.570 | 333,979 | +0.12(+4.90%) |
Jul 29, 2019 | 2.420 | 2.580 | 2.270 | 2.450 | 708,703 | +0.04(+1.66%) |
Jul 26, 2019 | 2.550 | 2.580 | 2.370 | 2.410 | 927,300 | -0.14(-5.49%) |
Jul 25, 2019 | 2.680 | 2.710 | 2.460 | 2.550 | 580,047 | -0.15(-5.56%) |
Jul 24, 2019 | 2.690 | 2.730 | 2.610 | 2.700 | 511,715 | -0.06(-2.17%) |
Jul 23, 2019 | 2.810 | 2.970 | 2.670 | 2.760 | 343,305 | -0.07(-2.47%) |
Jul 22, 2019 | 2.920 | 2.990 | 2.750 | 2.830 | 380,775 | -0.11(-3.74%) |
Jul 19, 2019 | 2.960 | 3.130 | 2.935 | 2.940 | 397,600 | -0.02(-0.68%) |
Jul 18, 2019 | 3.010 | 3.060 | 2.890 | 2.960 | 258,606 | -0.05(-1.66%) |
Jul 17, 2019 | 2.890 | 3.050 | 2.850 | 3.010 | 335,097 | +0.15(+5.24%) |
Jul 16, 2019 | 2.960 | 2.990 | 2.860 | 2.860 | 325,939 | -0.01(-0.35%) |
Jul 15, 2019 | 2.820 | 2.890 | 2.710 | 2.870 | 286,318 | +0.10(+3.61%) |
Jul 12, 2019 | 2.710 | 2.800 | 2.650 | 2.770 | 233,100 | +0.00(+0.00%) |
Jul 11, 2019 | 2.800 | 2.820 | 2.750 | 2.770 | 212,196 | -0.05(-1.77%) |
Jul 10, 2019 | 2.810 | 2.850 | 2.680 | 2.820 | 479,236 | -0.03(-1.05%) |
Jul 09, 2019 | 2.960 | 2.980 | 2.810 | 2.850 | 524,303 | -0.11(-3.72%) |
Jul 08, 2019 | 3.020 | 3.030 | 2.830 | 2.960 | 443,048 | -0.05(-1.66%) |
Jul 05, 2019 | 2.910 | 3.090 | 2.910 | 3.010 | 969,900 | +0.20(+7.12%) |
Jul 03, 2019 | 2.600 | 2.830 | 2.530 | 2.810 | 384,600 | +0.21(+8.08%) |
Jul 02, 2019 | 2.630 | 2.680 | 2.460 | 2.600 | 379,179 | -0.04(-1.70%) |
Jul 01, 2019 | 2.640 | 2.660 | 2.570 | 2.645 | 601,126 | +0.04(+1.34%) |
Jun 28, 2019 | 2.360 | 2.750 | 2.360 | 2.610 | 1,197,500 | +0.23(+9.66%) |
Jun 27, 2019 | 2.350 | 2.380 | 2.300 | 2.380 | 245,410 | +0.03(+1.28%) |
Jun 26, 2019 | 2.350 | 2.360 | 2.280 | 2.350 | 431,320 | +0.00(+0.00%) |
Jun 25, 2019 | 2.250 | 2.380 | 2.200 | 2.350 | 960,005 | +0.12(+5.38%) |
Jun 24, 2019 | 2.140 | 2.230 | 2.100 | 2.230 | 581,462 | +0.11(+5.19%) |
Jun 21, 2019 | 2.150 | 2.280 | 2.110 | 2.120 | 483,400 | -0.05(-2.30%) |
Jun 20, 2019 | 2.180 | 2.210 | 2.150 | 2.170 | 251,495 | +0.00(+0.00%) |
Jun 19, 2019 | 2.050 | 2.180 | 2.040 | 2.170 | 372,120 | +0.08(+3.83%) |
Jun 18, 2019 | 2.110 | 2.210 | 2.000 | 2.090 | 436,069 | -0.01(-0.48%) |
Jun 17, 2019 | 2.280 | 2.280 | 2.090 | 2.100 | 638,960 | -0.14(-6.25%) |
Jun 14, 2019 | 2.200 | 2.280 | 2.160 | 2.240 | 617,000 | +0.03(+1.36%) |
Jun 13, 2019 | 2.200 | 2.240 | 2.030 | 2.210 | 406,151 | +0.06(+2.79%) |
Jun 12, 2019 | 2.010 | 2.200 | 1.970 | 2.150 | 657,602 | +0.14(+6.97%) |
Jun 11, 2019 | 1.910 | 2.070 | 1.880 | 2.010 | 471,734 | +0.10(+5.24%) |
Jun 10, 2019 | 1.830 | 1.930 | 1.820 | 1.910 | 473,081 | +0.07(+3.80%) |
Jun 07, 2019 | 1.850 | 1.920 | 1.810 | 1.840 | 283,000 | -0.01(-0.54%) |
Jun 06, 2019 | 1.900 | 1.900 | 1.830 | 1.850 | 248,949 | +0.00(+0.00%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.820 | 1.850 | 529,406 | -0.10(-5.37%) |
Jun 04, 2019 | 1.970 | 1.970 | 1.940 | 1.955 | 222,051 | +0.01(+0.26%) |
Jun 03, 2019 | 1.960 | 2.000 | 1.910 | 1.950 | 656,356 | -0.05(-2.50%) |
May 31, 2019 | 1.970 | 2.090 | 1.960 | 2.000 | 489,600 | +0.00(+0.00%) |
May 30, 2019 | 1.850 | 2.080 | 1.850 | 2.000 | 2,861,943 | -0.25(-11.11%) |
May 29, 2019 | 2.000 | 2.250 | 2.000 | 2.250 | 304,374 | +0.24(+11.94%) |
May 28, 2019 | 2.000 | 2.080 | 1.970 | 2.010 | 246,637 | -0.02(-0.99%) |
May 24, 2019 | 2.000 | 2.050 | 1.940 | 2.030 | 135,900 | +0.05(+2.53%) |
May 23, 2019 | 2.020 | 2.020 | 1.960 | 1.980 | 204,258 | +0.00(+0.00%) |
May 22, 2019 | 2.010 | 2.020 | 1.970 | 1.980 | 158,113 | -0.02(-1.00%) |
May 21, 2019 | 2.070 | 2.100 | 2.000 | 2.000 | 108,304 | -0.05(-2.44%) |
May 20, 2019 | 2.100 | 2.180 | 2.030 | 2.050 | 159,842 | -0.04(-1.91%) |
May 17, 2019 | 2.030 | 2.090 | 2.020 | 2.090 | 137,600 | +0.06(+2.96%) |
May 16, 2019 | 2.020 | 2.080 | 2.020 | 2.030 | 125,977 | +0.01(+0.50%) |
May 15, 2019 | 1.980 | 2.030 | 1.950 | 2.020 | 104,240 | +0.00(+0.00%) |
May 14, 2019 | 2.040 | 2.070 | 1.960 | 2.020 | 217,553 | -0.01(-0.49%) |
May 13, 2019 | 2.100 | 2.121 | 2.020 | 2.030 | 171,919 | -0.15(-6.88%) |
May 10, 2019 | 2.180 | 2.217 | 2.110 | 2.180 | 71,300 | +0.00(+0.00%) |
May 09, 2019 | 2.200 | 2.230 | 2.060 | 2.180 | 183,962 | -0.06(-2.68%) |
May 08, 2019 | 2.260 | 2.280 | 2.220 | 2.240 | 94,924 | +0.01(+0.45%) |
May 07, 2019 | 2.270 | 2.293 | 2.210 | 2.230 | 125,848 | -0.05(-2.19%) |
May 06, 2019 | 2.230 | 2.280 | 2.180 | 2.280 | 178,461 | +0.00(+0.00%) |
May 03, 2019 | 2.080 | 2.370 | 2.080 | 2.280 | 496,400 | +0.21(+10.14%) |
May 02, 2019 | 1.960 | 2.080 | 1.950 | 2.070 | 118,255 | +0.12(+6.15%) |