Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.830 | 1.880 | 1.730 | 1.760 | 77,627 | -0.12(-6.38%) |
Apr 29, 2020 | 1.950 | 1.950 | 1.820 | 1.880 | 105,425 | -0.07(-3.59%) |
Apr 28, 2020 | 2.030 | 2.100 | 1.880 | 1.950 | 268,909 | +0.07(+3.72%) |
Apr 27, 2020 | 1.950 | 1.970 | 1.830 | 1.880 | 90,950 | +0.00(+0.00%) |
Apr 24, 2020 | 1.920 | 1.980 | 1.830 | 1.880 | 68,700 | -0.07(-3.59%) |
Apr 23, 2020 | 1.990 | 2.015 | 1.770 | 1.950 | 270,442 | -0.17(-8.02%) |
Apr 22, 2020 | 3.600 | 3.650 | 2.020 | 2.120 | 4,399,784 | +0.38(+21.84%) |
Apr 21, 2020 | 1.900 | 1.900 | 1.650 | 1.740 | 55,888 | -0.17(-8.90%) |
Apr 20, 2020 | 1.980 | 2.250 | 1.870 | 1.910 | 192,347 | -0.35(-15.49%) |
Apr 17, 2020 | 2.260 | 2.600 | 2.000 | 2.260 | 319,700 | +0.35(+18.32%) |
Apr 16, 2020 | 1.560 | 2.370 | 1.380 | 1.910 | 826,528 | +0.40(+26.48%) |
Apr 15, 2020 | 1.420 | 1.550 | 1.420 | 1.510 | 49,777 | -0.03(-1.66%) |
Apr 14, 2020 | 1.530 | 1.560 | 1.430 | 1.536 | 50,120 | +0.02(+1.03%) |
Apr 13, 2020 | 1.660 | 1.660 | 1.450 | 1.520 | 20,177 | -0.03(-1.94%) |
Apr 09, 2020 | 1.700 | 1.730 | 1.485 | 1.550 | 28,700 | -0.12(-7.19%) |
Apr 08, 2020 | 1.780 | 2.200 | 1.570 | 1.670 | 139,520 | -0.05(-2.91%) |
Apr 07, 2020 | 1.730 | 1.741 | 1.680 | 1.720 | 8,945 | +0.02(+1.18%) |
Apr 06, 2020 | 1.770 | 1.770 | 1.650 | 1.700 | 6,833 | +0.08(+4.94%) |
Apr 03, 2020 | 1.732 | 1.732 | 1.620 | 1.620 | 26,800 | -0.07(-4.14%) |
Apr 02, 2020 | 1.730 | 1.870 | 1.650 | 1.690 | 68,741 | -0.09(-5.06%) |
Apr 01, 2020 | 1.750 | 1.910 | 1.600 | 1.780 | 80,088 | +0.05(+2.89%) |
Mar 31, 2020 | 1.730 | 1.880 | 1.690 | 1.730 | 30,902 | +0.04(+2.37%) |
Mar 30, 2020 | 1.700 | 1.728 | 1.560 | 1.690 | 39,550 | -0.01(-0.59%) |
Mar 27, 2020 | 1.650 | 1.790 | 1.650 | 1.700 | 11,200 | +0.02(+1.19%) |
Mar 26, 2020 | 1.670 | 1.770 | 1.630 | 1.680 | 35,583 | +0.01(+0.60%) |
Mar 25, 2020 | 1.710 | 1.900 | 1.670 | 1.670 | 21,791 | -0.03(-1.76%) |
Mar 24, 2020 | 1.740 | 1.811 | 1.700 | 1.700 | 33,753 | -0.07(-3.99%) |
Mar 23, 2020 | 1.800 | 1.930 | 1.701 | 1.771 | 22,075 | -0.05(-2.71%) |
Mar 20, 2020 | 1.950 | 2.001 | 1.670 | 1.820 | 107,600 | -0.01(-0.55%) |
Mar 19, 2020 | 1.680 | 1.945 | 1.655 | 1.830 | 92,493 | +0.12(+7.02%) |
Mar 18, 2020 | 1.730 | 2.030 | 1.700 | 1.710 | 24,926 | -0.16(-8.57%) |
Mar 17, 2020 | 1.850 | 2.040 | 1.725 | 1.870 | 75,996 | -0.01(-0.52%) |
Mar 16, 2020 | 1.690 | 1.910 | 1.690 | 1.880 | 56,930 | -0.05(-2.60%) |
Mar 13, 2020 | 1.820 | 1.970 | 1.600 | 1.930 | 99,500 | +0.05(+2.66%) |
Mar 12, 2020 | 1.800 | 1.990 | 1.770 | 1.880 | 92,544 | -0.03(-1.58%) |
Mar 11, 2020 | 1.895 | 1.965 | 1.770 | 1.910 | 115,290 | -0.04(-2.05%) |
Mar 10, 2020 | 1.810 | 2.080 | 1.800 | 1.950 | 137,960 | +0.11(+5.98%) |
Mar 09, 2020 | 1.620 | 1.851 | 1.620 | 1.840 | 50,524 | -0.21(-10.24%) |
Mar 06, 2020 | 2.170 | 2.190 | 1.950 | 2.050 | 92,900 | -0.11(-5.09%) |
Mar 05, 2020 | 2.250 | 2.250 | 1.900 | 2.160 | 141,519 | -0.01(-0.47%) |
Mar 04, 2020 | 2.010 | 2.270 | 1.880 | 2.170 | 172,991 | +0.07(+3.33%) |
Mar 03, 2020 | 1.880 | 2.280 | 1.820 | 2.100 | 185,137 | +0.13(+6.60%) |
Mar 02, 2020 | 1.870 | 2.250 | 1.860 | 1.970 | 203,617 | -0.33(-14.35%) |
Feb 28, 2020 | 1.950 | 3.160 | 1.780 | 2.300 | 886,200 | +0.41(+21.69%) |
Feb 27, 2020 | 1.780 | 1.980 | 1.750 | 1.890 | 86,312 | +0.06(+3.28%) |
Feb 26, 2020 | 1.890 | 2.000 | 1.780 | 1.830 | 91,795 | -0.05(-2.66%) |
Feb 25, 2020 | 1.830 | 1.990 | 1.700 | 1.880 | 97,744 | +0.06(+3.30%) |
Feb 24, 2020 | 1.850 | 2.050 | 1.740 | 1.820 | 65,382 | -0.05(-2.67%) |
Feb 21, 2020 | 1.920 | 2.030 | 1.860 | 1.870 | 48,400 | -0.01(-0.53%) |
Feb 20, 2020 | 1.707 | 1.965 | 1.700 | 1.880 | 108,882 | +0.06(+3.30%) |
Feb 19, 2020 | 2.100 | 2.100 | 1.660 | 1.820 | 29,687 | -0.10(-5.21%) |
Feb 18, 2020 | 1.800 | 2.200 | 1.800 | 1.920 | 55,755 | +0.14(+7.87%) |
Feb 14, 2020 | 1.600 | 1.822 | 1.600 | 1.780 | 45,700 | +0.18(+11.25%) |
Feb 13, 2020 | 1.560 | 1.620 | 1.560 | 1.600 | 13,417 | +0.08(+5.26%) |
Feb 12, 2020 | 1.586 | 1.770 | 1.500 | 1.520 | 14,234 | -0.23(-13.14%) |
Feb 11, 2020 | 1.730 | 1.750 | 1.680 | 1.750 | 5,733 | +0.02(+1.16%) |
Feb 10, 2020 | 1.710 | 1.780 | 1.696 | 1.730 | 4,770 | +0.01(+0.58%) |
Feb 07, 2020 | 1.770 | 1.850 | 1.680 | 1.720 | 12,100 | -0.05(-2.82%) |
Feb 06, 2020 | 1.780 | 1.890 | 1.750 | 1.770 | 30,978 | +0.01(+0.57%) |
Feb 05, 2020 | 1.800 | 1.800 | 1.720 | 1.760 | 27,137 | -0.02(-1.12%) |
Feb 04, 2020 | 1.740 | 1.815 | 1.740 | 1.780 | 17,371 | -0.04(-2.20%) |
Feb 03, 2020 | 1.900 | 1.900 | 1.710 | 1.820 | 24,360 | -0.04(-2.16%) |
Jan 31, 2020 | 1.980 | 2.050 | 1.820 | 1.860 | 42,200 | -0.30(-13.88%) |
Jan 30, 2020 | 2.060 | 2.250 | 1.920 | 2.160 | 155,686 | -0.15(-6.49%) |
Jan 29, 2020 | 2.400 | 3.750 | 2.030 | 2.310 | 2,434,054 | +0.41(+21.58%) |
Jan 28, 2020 | 1.910 | 1.920 | 1.850 | 1.900 | 12,218 | +0.01(+0.53%) |
Jan 27, 2020 | 1.830 | 1.910 | 1.830 | 1.890 | 17,905 | +0.00(+0.00%) |
Jan 24, 2020 | 1.810 | 1.941 | 1.807 | 1.890 | 29,200 | +0.04(+2.16%) |
Jan 23, 2020 | 1.900 | 1.978 | 1.800 | 1.850 | 63,617 | -0.07(-3.65%) |
Jan 22, 2020 | 1.810 | 1.940 | 1.780 | 1.920 | 61,813 | +0.09(+4.91%) |
Jan 21, 2020 | 1.820 | 1.950 | 1.680 | 1.830 | 97,961 | +0.00(+0.01%) |
Jan 17, 2020 | 1.840 | 1.900 | 1.793 | 1.830 | 80,900 | -0.02(-1.08%) |
Jan 16, 2020 | 1.820 | 1.920 | 1.780 | 1.850 | 51,202 | +0.03(+1.65%) |
Jan 15, 2020 | 1.820 | 1.950 | 1.710 | 1.820 | 59,175 | -0.05(-2.93%) |
Jan 14, 2020 | 2.030 | 2.031 | 1.820 | 1.875 | 104,035 | -0.15(-7.18%) |
Jan 13, 2020 | 1.850 | 2.120 | 1.820 | 2.020 | 183,357 | +0.24(+13.48%) |
Jan 10, 2020 | 1.830 | 1.830 | 1.650 | 1.780 | 67,000 | -0.04(-2.20%) |
Jan 09, 2020 | 1.820 | 1.840 | 1.750 | 1.820 | 49,064 | -0.03(-1.62%) |
Jan 08, 2020 | 1.940 | 1.970 | 1.850 | 1.850 | 49,891 | -0.09(-4.62%) |
Jan 07, 2020 | 1.830 | 1.970 | 1.790 | 1.940 | 85,496 | +0.09(+4.85%) |
Jan 06, 2020 | 1.820 | 1.950 | 1.800 | 1.850 | 49,246 | -0.05(-2.58%) |
Jan 03, 2020 | 1.880 | 1.989 | 1.780 | 1.899 | 58,400 | -0.03(-1.61%) |
Jan 02, 2020 | 2.010 | 2.010 | 1.780 | 1.930 | 31,706 | -0.02(-1.03%) |
Dec 31, 2019 | 2.110 | 2.120 | 1.920 | 1.950 | 34,000 | -0.17(-8.02%) |
Dec 30, 2019 | 2.050 | 2.120 | 1.900 | 2.120 | 14,039 | +0.07(+3.41%) |
Dec 27, 2019 | 2.000 | 2.050 | 1.880 | 2.050 | 23,600 | +0.06(+3.02%) |
Dec 26, 2019 | 2.090 | 2.240 | 1.916 | 1.990 | 29,062 | -0.20(-9.12%) |
Dec 24, 2019 | 2.220 | 2.220 | 1.980 | 2.190 | 7,500 | +0.26(+13.46%) |
Dec 23, 2019 | 1.920 | 2.100 | 1.910 | 1.930 | 13,135 | -0.17(-8.10%) |
Dec 20, 2019 | 2.190 | 2.200 | 1.940 | 2.100 | 42,800 | -0.07(-3.23%) |
Dec 19, 2019 | 2.110 | 2.272 | 2.010 | 2.170 | 26,377 | -0.01(-0.46%) |
Dec 18, 2019 | 2.280 | 2.280 | 2.180 | 2.180 | 4,114 | -0.08(-3.60%) |
Dec 17, 2019 | 2.340 | 2.365 | 2.250 | 2.261 | 13,633 | -0.09(-3.77%) |
Dec 16, 2019 | 2.350 | 2.390 | 2.220 | 2.350 | 36,230 | +0.00(+0.00%) |
Dec 13, 2019 | 2.690 | 2.690 | 2.210 | 2.350 | 24,100 | +0.02(+0.86%) |
Dec 12, 2019 | 2.410 | 2.520 | 2.300 | 2.330 | 31,446 | -0.13(-5.45%) |
Dec 11, 2019 | 2.530 | 2.545 | 2.200 | 2.464 | 31,609 | -0.08(-2.98%) |
Dec 10, 2019 | 2.520 | 2.590 | 2.520 | 2.540 | 36,545 | -0.06(-2.31%) |
Dec 09, 2019 | 2.740 | 2.750 | 2.590 | 2.600 | 32,495 | -0.12(-4.41%) |
Dec 06, 2019 | 2.700 | 2.778 | 2.700 | 2.720 | 46,200 | -0.01(-0.37%) |
Dec 05, 2019 | 2.740 | 2.755 | 2.685 | 2.730 | 46,098 | -0.04(-1.45%) |
Dec 04, 2019 | 2.800 | 2.860 | 2.760 | 2.770 | 29,903 | -0.03(-1.07%) |
Dec 03, 2019 | 2.710 | 3.085 | 2.710 | 2.800 | 73,435 | +0.05(+1.82%) |
Dec 02, 2019 | 2.720 | 2.750 | 2.700 | 2.750 | 41,043 | +0.03(+1.10%) |
Nov 29, 2019 | 2.800 | 2.840 | 2.685 | 2.720 | 35,200 | -0.05(-1.98%) |
Nov 27, 2019 | 2.800 | 2.890 | 2.775 | 2.775 | 46,000 | +0.02(+0.54%) |
Nov 26, 2019 | 2.720 | 2.830 | 2.720 | 2.760 | 51,899 | +0.03(+1.10%) |
Nov 25, 2019 | 2.790 | 2.790 | 2.720 | 2.730 | 41,810 | +0.00(+0.00%) |
Nov 22, 2019 | 2.790 | 2.820 | 2.720 | 2.730 | 28,200 | -0.04(-1.27%) |
Nov 21, 2019 | 2.740 | 2.800 | 2.730 | 2.765 | 28,193 | -0.03(-1.24%) |
Nov 20, 2019 | 2.820 | 2.830 | 2.780 | 2.800 | 67,274 | +0.03(+1.08%) |
Nov 19, 2019 | 2.730 | 2.850 | 2.640 | 2.770 | 37,289 | +0.04(+1.47%) |
Nov 18, 2019 | 2.750 | 3.140 | 2.720 | 2.730 | 41,572 | -0.05(-1.80%) |
Nov 15, 2019 | 2.730 | 2.840 | 2.710 | 2.780 | 61,200 | +0.03(+1.09%) |
Nov 14, 2019 | 2.800 | 2.850 | 2.740 | 2.750 | 48,905 | -0.05(-1.79%) |
Nov 13, 2019 | 2.710 | 2.860 | 2.710 | 2.800 | 77,337 | +0.07(+2.56%) |
Nov 12, 2019 | 2.740 | 2.750 | 2.710 | 2.730 | 37,089 | -0.04(-1.44%) |
Nov 11, 2019 | 2.720 | 2.800 | 2.690 | 2.770 | 39,594 | +0.04(+1.47%) |
Nov 08, 2019 | 2.800 | 2.830 | 2.730 | 2.730 | 35,800 | -0.06(-2.15%) |
Nov 07, 2019 | 2.740 | 2.900 | 2.719 | 2.790 | 64,076 | +0.04(+1.45%) |
Nov 06, 2019 | 2.800 | 2.810 | 2.680 | 2.750 | 71,273 | -0.04(-1.43%) |
Nov 05, 2019 | 2.800 | 2.900 | 2.770 | 2.790 | 46,219 | -0.04(-1.41%) |
Nov 04, 2019 | 2.730 | 2.836 | 2.720 | 2.830 | 53,783 | +0.09(+3.28%) |
Nov 01, 2019 | 2.800 | 2.847 | 2.720 | 2.740 | 53,800 | -0.02(-0.72%) |
Oct 31, 2019 | 2.820 | 2.860 | 2.755 | 2.760 | 38,080 | -0.05(-1.78%) |
Oct 30, 2019 | 2.780 | 2.891 | 2.770 | 2.810 | 37,886 | +0.05(+1.81%) |
Oct 29, 2019 | 2.730 | 2.780 | 2.700 | 2.760 | 41,634 | +0.02(+0.73%) |
Oct 28, 2019 | 2.970 | 2.970 | 2.710 | 2.740 | 49,130 | -0.02(-0.72%) |
Oct 25, 2019 | 2.770 | 2.860 | 2.730 | 2.760 | 30,700 | -0.02(-0.72%) |
Oct 24, 2019 | 2.810 | 2.850 | 2.740 | 2.780 | 41,863 | +0.04(+1.46%) |
Oct 23, 2019 | 2.850 | 2.850 | 2.720 | 2.740 | 55,900 | -0.07(-2.49%) |
Oct 22, 2019 | 2.730 | 3.014 | 2.730 | 2.810 | 39,978 | +0.05(+1.81%) |
Oct 21, 2019 | 2.720 | 2.790 | 2.700 | 2.760 | 52,093 | -0.03(-1.08%) |
Oct 18, 2019 | 2.740 | 2.861 | 2.740 | 2.790 | 49,300 | +0.03(+1.09%) |
Oct 17, 2019 | 2.820 | 2.873 | 2.719 | 2.760 | 47,675 | -0.04(-1.43%) |
Oct 16, 2019 | 2.850 | 2.920 | 2.710 | 2.800 | 63,489 | -0.04(-1.41%) |
Oct 15, 2019 | 2.717 | 2.930 | 2.699 | 2.840 | 78,890 | +0.12(+4.41%) |
Oct 14, 2019 | 2.820 | 2.820 | 2.680 | 2.720 | 33,211 | -0.05(-1.81%) |
Oct 11, 2019 | 2.700 | 2.970 | 2.670 | 2.770 | 62,000 | +0.06(+2.21%) |
Oct 10, 2019 | 2.800 | 2.871 | 2.680 | 2.710 | 88,334 | -0.06(-2.17%) |
Oct 09, 2019 | 2.790 | 2.980 | 2.695 | 2.770 | 53,365 | +0.03(+1.09%) |
Oct 08, 2019 | 2.760 | 2.980 | 2.700 | 2.740 | 54,718 | -0.01(-0.36%) |
Oct 07, 2019 | 2.680 | 2.790 | 2.680 | 2.750 | 40,020 | +0.04(+1.48%) |
Oct 04, 2019 | 2.780 | 2.980 | 2.660 | 2.710 | 26,400 | -0.01(-0.37%) |
Oct 03, 2019 | 2.880 | 3.000 | 2.670 | 2.720 | 64,311 | -0.12(-4.23%) |
Oct 02, 2019 | 2.910 | 2.990 | 2.699 | 2.840 | 85,272 | +0.03(+1.07%) |
Oct 01, 2019 | 2.960 | 3.000 | 2.730 | 2.810 | 81,711 | -0.08(-2.77%) |
Sep 30, 2019 | 2.710 | 3.040 | 2.647 | 2.890 | 82,474 | +0.12(+4.33%) |
Sep 27, 2019 | 2.860 | 3.200 | 2.770 | 2.770 | 29,600 | -0.13(-4.48%) |
Sep 26, 2019 | 2.990 | 3.030 | 2.780 | 2.900 | 61,346 | +0.00(+0.00%) |
Sep 25, 2019 | 2.980 | 3.050 | 2.852 | 2.900 | 38,789 | +0.00(+0.00%) |
Sep 24, 2019 | 2.950 | 3.200 | 2.800 | 2.900 | 84,953 | -0.08(-2.68%) |
Sep 23, 2019 | 2.920 | 3.160 | 2.871 | 2.980 | 60,750 | +0.00(+0.00%) |
Sep 20, 2019 | 2.970 | 3.200 | 2.888 | 2.980 | 51,700 | -0.03(-1.00%) |
Sep 19, 2019 | 2.990 | 3.190 | 2.880 | 3.010 | 51,539 | +0.03(+1.01%) |
Sep 18, 2019 | 3.100 | 3.200 | 2.860 | 2.980 | 46,673 | +0.07(+2.41%) |
Sep 17, 2019 | 2.830 | 3.190 | 2.753 | 2.910 | 36,850 | +0.05(+1.75%) |
Sep 16, 2019 | 2.880 | 2.890 | 2.820 | 2.860 | 24,791 | -0.20(-6.54%) |
Sep 13, 2019 | 2.850 | 3.190 | 2.800 | 3.060 | 37,000 | +0.09(+3.03%) |
Sep 12, 2019 | 2.900 | 3.200 | 2.900 | 2.970 | 22,234 | +0.01(+0.34%) |
Sep 11, 2019 | 2.910 | 3.000 | 2.910 | 2.960 | 14,604 | -0.03(-1.00%) |
Sep 10, 2019 | 3.030 | 3.200 | 2.980 | 2.990 | 15,415 | +0.04(+1.36%) |
Sep 09, 2019 | 3.010 | 3.010 | 2.900 | 2.950 | 18,528 | +0.01(+0.34%) |
Sep 06, 2019 | 3.070 | 3.100 | 2.750 | 2.940 | 18,000 | -0.18(-5.77%) |
Sep 05, 2019 | 2.995 | 3.150 | 2.995 | 3.120 | 22,933 | +0.12(+4.00%) |
Sep 03, 2019 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 3.040 | 3.120 | 2.982 | 3.000 | 12,800 | +0.00(+0.00%) |
Aug 29, 2019 | 3.100 | 3.220 | 3.000 | 3.000 | 14,788 | -0.02(-0.66%) |
Aug 28, 2019 | 3.220 | 3.220 | 3.000 | 3.020 | 21,022 | -0.08(-2.58%) |
Aug 27, 2019 | 3.210 | 3.230 | 3.090 | 3.100 | 27,571 | -0.02(-0.64%) |
Aug 26, 2019 | 3.190 | 3.200 | 3.070 | 3.120 | 53,657 | -0.10(-3.11%) |
Aug 23, 2019 | 3.200 | 3.390 | 3.100 | 3.220 | 134,400 | +0.02(+0.63%) |
Aug 22, 2019 | 3.120 | 3.370 | 3.085 | 3.200 | 151,507 | +0.08(+2.56%) |
Aug 21, 2019 | 3.100 | 3.470 | 3.050 | 3.120 | 95,764 | -0.10(-3.11%) |
Aug 20, 2019 | 3.190 | 3.450 | 3.027 | 3.220 | 83,994 | +0.07(+2.22%) |
Aug 19, 2019 | 3.140 | 3.300 | 2.900 | 3.150 | 74,687 | -0.05(-1.56%) |
Aug 16, 2019 | 3.150 | 3.200 | 3.060 | 3.200 | 85,200 | +0.03(+0.94%) |
Aug 15, 2019 | 3.200 | 3.410 | 3.100 | 3.170 | 66,892 | +0.01(+0.32%) |
Aug 14, 2019 | 3.280 | 3.470 | 3.000 | 3.160 | 92,234 | -0.04(-1.25%) |
Aug 13, 2019 | 3.230 | 3.320 | 3.120 | 3.200 | 97,502 | +0.00(+0.00%) |
Aug 12, 2019 | 3.250 | 3.383 | 3.105 | 3.200 | 81,867 | +0.05(+1.59%) |
Aug 09, 2019 | 3.043 | 3.360 | 3.043 | 3.150 | 36,300 | +0.03(+0.96%) |
Aug 08, 2019 | 3.250 | 3.343 | 3.120 | 3.120 | 36,811 | -0.07(-2.20%) |
Aug 07, 2019 | 3.250 | 3.272 | 3.100 | 3.190 | 45,832 | +0.03(+0.95%) |
Aug 06, 2019 | 3.120 | 3.250 | 3.000 | 3.160 | 42,878 | +0.01(+0.32%) |
Aug 05, 2019 | 2.950 | 3.440 | 2.950 | 3.150 | 50,230 | -0.05(-1.56%) |
Aug 02, 2019 | 2.995 | 3.280 | 2.810 | 3.200 | 35,500 | +0.18(+5.95%) |
Aug 01, 2019 | 3.350 | 3.480 | 3.000 | 3.020 | 75,011 | -0.27(-8.20%) |
Jul 31, 2019 | 3.380 | 3.400 | 3.220 | 3.290 | 32,752 | -0.17(-5.01%) |
Jul 30, 2019 | 3.320 | 3.570 | 3.150 | 3.464 | 53,244 | +0.16(+4.96%) |
Jul 29, 2019 | 3.200 | 3.570 | 3.090 | 3.300 | 72,504 | -0.00(-0.06%) |
Jul 26, 2019 | 3.520 | 3.520 | 3.136 | 3.302 | 52,700 | -0.09(-2.74%) |
Jul 25, 2019 | 3.130 | 3.407 | 3.060 | 3.395 | 31,403 | +0.27(+8.81%) |
Jul 24, 2019 | 3.400 | 3.700 | 3.050 | 3.120 | 36,753 | -0.18(-5.45%) |
Jul 23, 2019 | 3.500 | 3.800 | 3.030 | 3.300 | 31,156 | +0.09(+2.80%) |
Jul 22, 2019 | 3.050 | 3.350 | 2.960 | 3.210 | 57,029 | +0.08(+2.56%) |
Jul 19, 2019 | 3.250 | 3.370 | 3.010 | 3.130 | 61,600 | +0.07(+2.29%) |
Jul 18, 2019 | 2.914 | 3.265 | 2.900 | 3.060 | 44,423 | +0.06(+2.00%) |
Jul 17, 2019 | 3.130 | 3.290 | 3.000 | 3.000 | 23,460 | -0.05(-1.64%) |
Jul 16, 2019 | 3.130 | 3.330 | 2.900 | 3.050 | 63,075 | +0.07(+2.35%) |
Jul 15, 2019 | 3.050 | 3.330 | 2.750 | 2.980 | 51,879 | -0.04(-1.32%) |
Jul 12, 2019 | 3.100 | 3.310 | 2.800 | 3.020 | 38,900 | -0.11(-3.51%) |
Jul 11, 2019 | 3.490 | 4.790 | 2.965 | 3.130 | 385,665 | +0.03(+0.97%) |
Jul 10, 2019 | 3.000 | 3.390 | 2.850 | 3.100 | 40,295 | +0.02(+0.59%) |
Jul 09, 2019 | 3.180 | 3.300 | 2.784 | 3.082 | 38,882 | +0.02(+0.72%) |
Jul 08, 2019 | 2.900 | 3.460 | 2.760 | 3.060 | 40,902 | +0.13(+4.44%) |
Jul 05, 2019 | 2.480 | 3.400 | 2.480 | 2.930 | 28,300 | -0.17(-5.48%) |
Jul 03, 2019 | 3.170 | 3.350 | 3.000 | 3.100 | 30,400 | -0.08(-2.52%) |
Jul 02, 2019 | 3.260 | 3.460 | 3.099 | 3.180 | 49,144 | -0.07(-2.15%) |
Jul 01, 2019 | 3.210 | 3.480 | 3.200 | 3.250 | 43,497 | -0.11(-3.37%) |
Jun 28, 2019 | 3.320 | 3.460 | 3.285 | 3.363 | 58,100 | +0.01(+0.40%) |
Jun 27, 2019 | 3.360 | 3.465 | 3.310 | 3.350 | 37,553 | -0.10(-2.89%) |
Jun 26, 2019 | 3.320 | 3.480 | 3.210 | 3.450 | 41,450 | +0.03(+0.87%) |
Jun 25, 2019 | 3.390 | 3.500 | 3.163 | 3.420 | 56,365 | -0.07(-2.01%) |
Jun 24, 2019 | 3.380 | 3.560 | 3.340 | 3.490 | 47,127 | +0.12(+3.56%) |
Jun 21, 2019 | 3.390 | 3.390 | 3.350 | 3.370 | 23,100 | -0.03(-0.76%) |
Jun 20, 2019 | 3.340 | 3.500 | 3.220 | 3.396 | 21,712 | -0.11(-3.25%) |
Jun 19, 2019 | 3.349 | 3.675 | 3.330 | 3.510 | 35,691 | +0.03(+0.77%) |
Jun 18, 2019 | 3.350 | 3.483 | 3.300 | 3.483 | 22,313 | +0.17(+5.23%) |
Jun 17, 2019 | 3.410 | 3.490 | 3.300 | 3.310 | 17,487 | -0.19(-5.43%) |
Jun 14, 2019 | 3.458 | 3.608 | 3.410 | 3.500 | 17,900 | +0.04(+1.16%) |
Jun 13, 2019 | 3.700 | 3.700 | 3.260 | 3.460 | 20,861 | -0.02(-0.57%) |
Jun 12, 2019 | 3.390 | 3.720 | 3.350 | 3.480 | 20,140 | +0.10(+2.96%) |
Jun 11, 2019 | 3.630 | 3.740 | 3.260 | 3.380 | 20,629 | -0.32(-8.72%) |
Jun 10, 2019 | 3.700 | 3.800 | 3.410 | 3.703 | 16,837 | -0.01(-0.19%) |
Jun 07, 2019 | 3.510 | 3.982 | 3.450 | 3.710 | 15,200 | -0.19(-4.75%) |
Jun 06, 2019 | 3.700 | 4.000 | 3.640 | 3.895 | 18,608 | +0.25(+6.71%) |
Jun 05, 2019 | 3.600 | 3.770 | 3.590 | 3.650 | 17,082 | +0.05(+1.39%) |
Jun 04, 2019 | 3.900 | 3.900 | 3.500 | 3.600 | 16,169 | -0.20(-5.26%) |
Jun 03, 2019 | 4.000 | 4.000 | 3.600 | 3.800 | 16,834 | -0.19(-4.76%) |
May 31, 2019 | 4.082 | 4.082 | 3.661 | 3.990 | 4,400 | -0.24(-5.67%) |
May 30, 2019 | 3.610 | 4.240 | 3.610 | 4.230 | 5,301 | +0.33(+8.46%) |
May 29, 2019 | 4.060 | 4.060 | 3.520 | 3.900 | 5,570 | -0.08(-2.06%) |
May 28, 2019 | 3.780 | 4.000 | 3.427 | 3.982 | 4,832 | -0.02(-0.45%) |
May 24, 2019 | 3.720 | 4.000 | 3.720 | 4.000 | 4,000 | +0.03(+0.76%) |
May 23, 2019 | 4.050 | 4.050 | 3.650 | 3.970 | 3,036 | -0.11(-2.70%) |
May 22, 2019 | 4.077 | 4.269 | 3.750 | 4.080 | 11,497 | +0.08(+2.00%) |
May 21, 2019 | 4.200 | 4.300 | 4.000 | 4.000 | 2,730 | -0.30(-6.98%) |
May 20, 2019 | 4.400 | 4.400 | 3.930 | 4.300 | 6,236 | -0.10(-2.27%) |
May 17, 2019 | 4.440 | 4.440 | 4.200 | 4.400 | 4,400 | +0.07(+1.68%) |
May 16, 2019 | 4.440 | 4.440 | 4.300 | 4.327 | 2,622 | +0.06(+1.34%) |
May 15, 2019 | 4.130 | 4.270 | 3.900 | 4.270 | 1,602 | -0.03(-0.70%) |
May 14, 2019 | 4.360 | 4.390 | 4.250 | 4.300 | 3,011 | -0.08(-1.83%) |
May 13, 2019 | 4.550 | 4.550 | 4.378 | 4.380 | 5,176 | -0.08(-1.79%) |
May 10, 2019 | 4.500 | 4.540 | 4.170 | 4.460 | 3,100 | -0.04(-0.89%) |
May 09, 2019 | 4.548 | 4.550 | 4.095 | 4.500 | 7,959 | -0.03(-0.66%) |
May 08, 2019 | 4.370 | 4.530 | 4.150 | 4.530 | 2,555 | +0.13(+2.95%) |
May 07, 2019 | 4.545 | 4.545 | 4.400 | 4.400 | 9,118 | -0.30(-6.38%) |
May 06, 2019 | 5.000 | 5.000 | 3.890 | 4.700 | 19,548 | -0.25(-5.05%) |