Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.600 | 1.600 | 1.512 | 1.534 | 146,448 | +0.02(+1.40%) |
May 28, 2020 | 1.556 | 1.625 | 1.512 | 1.512 | 257,886 | -0.05(-3.04%) |
May 27, 2020 | 1.647 | 1.647 | 1.512 | 1.560 | 290,915 | -0.10(-5.81%) |
May 26, 2020 | 1.688 | 1.688 | 1.631 | 1.656 | 182,512 | -0.02(-1.49%) |
May 22, 2020 | 1.675 | 1.681 | 1.624 | 1.681 | 169,320 | +0.02(+1.05%) |
May 21, 2020 | 1.666 | 1.688 | 1.625 | 1.664 | 141,847 | -0.02(-0.97%) |
May 20, 2020 | 1.712 | 1.712 | 1.656 | 1.680 | 154,049 | -0.02(-1.32%) |
May 19, 2020 | 1.750 | 1.750 | 1.673 | 1.702 | 177,136 | -0.02(-1.38%) |
May 18, 2020 | 1.675 | 1.738 | 1.639 | 1.726 | 295,963 | +0.05(+2.91%) |
May 15, 2020 | 1.641 | 1.688 | 1.637 | 1.677 | 157,056 | -0.03(-1.90%) |
May 14, 2020 | 1.689 | 1.710 | 1.500 | 1.710 | 173,552 | +0.04(+2.47%) |
May 13, 2020 | 1.750 | 1.750 | 1.625 | 1.669 | 259,211 | -0.04(-2.41%) |
May 12, 2020 | 1.812 | 1.812 | 1.701 | 1.710 | 255,342 | -0.05(-2.98%) |
May 11, 2020 | 1.761 | 1.800 | 1.750 | 1.762 | 289,014 | +0.00(+0.07%) |
May 08, 2020 | 1.837 | 1.837 | 1.751 | 1.761 | 309,208 | -0.01(-0.77%) |
May 07, 2020 | 1.750 | 1.788 | 1.725 | 1.775 | 235,930 | +0.02(+1.43%) |
May 06, 2020 | 1.854 | 1.863 | 1.728 | 1.750 | 271,896 | -0.11(-6.04%) |
May 05, 2020 | 1.794 | 1.899 | 1.762 | 1.863 | 598,893 | +0.10(+5.60%) |
May 04, 2020 | 1.837 | 1.837 | 1.750 | 1.764 | 361,821 | -0.07(-4.01%) |
May 01, 2020 | 1.970 | 1.970 | 1.750 | 1.837 | 530,704 | -0.11(-5.83%) |
Apr 30, 2020 | 1.950 | 2.000 | 1.802 | 1.951 | 1,104,117 | +0.06(+3.10%) |
Apr 29, 2020 | 1.985 | 1.985 | 1.863 | 1.893 | 738,308 | +0.02(+1.14%) |
Apr 28, 2020 | 1.825 | 1.971 | 1.762 | 1.871 | 835,282 | -0.00(-0.20%) |
Apr 27, 2020 | 2.000 | 2.000 | 1.750 | 1.875 | 1,145,111 | -0.19(-8.98%) |
Apr 24, 2020 | 2.269 | 3.373 | 1.999 | 2.060 | 7,650,944 | +0.44(+26.77%) |
Apr 23, 2020 | 1.750 | 1.875 | 1.625 | 1.625 | 1,335,280 | +0.06(+4.17%) |
Apr 22, 2020 | 1.476 | 1.594 | 1.406 | 1.560 | 695,604 | +0.14(+9.86%) |
Apr 21, 2020 | 1.444 | 1.461 | 1.375 | 1.420 | 321,920 | +0.04(+2.71%) |
Apr 20, 2020 | 1.500 | 1.531 | 1.354 | 1.383 | 504,446 | -0.13(-8.60%) |
Apr 17, 2020 | 1.347 | 1.844 | 1.276 | 1.512 | 1,854,296 | +0.24(+18.51%) |
Apr 16, 2020 | 1.335 | 1.349 | 1.271 | 1.276 | 185,766 | -0.05(-3.68%) |
Apr 15, 2020 | 1.375 | 1.375 | 1.269 | 1.325 | 161,426 | +0.00(+0.00%) |
Apr 14, 2020 | 1.375 | 1.400 | 1.300 | 1.325 | 240,954 | -0.06(-4.59%) |
Apr 13, 2020 | 1.494 | 1.494 | 1.337 | 1.389 | 209,238 | -0.01(-0.80%) |
Apr 09, 2020 | 1.438 | 1.532 | 1.375 | 1.400 | 417,144 | +0.01(+0.63%) |
Apr 08, 2020 | 1.425 | 1.425 | 1.319 | 1.391 | 220,946 | +0.04(+2.96%) |
Apr 07, 2020 | 1.446 | 1.446 | 1.350 | 1.351 | 160,759 | -0.03(-1.91%) |
Apr 06, 2020 | 1.438 | 1.438 | 1.312 | 1.377 | 223,286 | -0.08(-5.41%) |
Apr 03, 2020 | 1.496 | 1.650 | 1.425 | 1.456 | 516,000 | +0.07(+5.43%) |
Apr 02, 2020 | 1.350 | 1.544 | 1.350 | 1.381 | 339,704 | +0.01(+0.45%) |
Apr 01, 2020 | 1.500 | 1.500 | 1.250 | 1.375 | 254,934 | -0.11(-7.49%) |
Mar 31, 2020 | 1.587 | 1.666 | 1.389 | 1.486 | 604,007 | -0.03(-1.90%) |
Mar 30, 2020 | 1.444 | 1.688 | 1.430 | 1.515 | 1,092,894 | +0.20(+15.43%) |
Mar 27, 2020 | 1.232 | 1.675 | 1.181 | 1.312 | 1,012,944 | +0.10(+8.36%) |
Mar 26, 2020 | 1.249 | 1.249 | 1.189 | 1.211 | 105,990 | +0.00(+0.10%) |
Mar 25, 2020 | 1.185 | 1.266 | 1.156 | 1.210 | 136,254 | -0.04(-3.10%) |
Mar 24, 2020 | 1.250 | 1.250 | 1.208 | 1.249 | 123,346 | +0.05(+4.06%) |
Mar 23, 2020 | 1.288 | 1.288 | 1.127 | 1.200 | 112,906 | -0.05(-4.00%) |
Mar 20, 2020 | 1.375 | 1.375 | 1.220 | 1.250 | 241,416 | +0.00(+0.00%) |
Mar 19, 2020 | 1.125 | 1.250 | 1.125 | 1.250 | 199,244 | +0.00(+0.00%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.125 | 1.250 | 194,096 | -0.09(-6.63%) |
Mar 17, 2020 | 1.417 | 1.438 | 1.265 | 1.339 | 167,015 | -0.03(-1.92%) |
Mar 16, 2020 | 1.250 | 1.489 | 1.212 | 1.365 | 231,175 | -0.01(-0.82%) |
Mar 13, 2020 | 1.387 | 1.500 | 1.312 | 1.376 | 372,312 | +0.03(+2.42%) |
Mar 12, 2020 | 1.252 | 1.399 | 1.250 | 1.344 | 239,529 | -0.14(-9.21%) |
Mar 11, 2020 | 1.614 | 1.614 | 1.439 | 1.480 | 165,798 | -0.13(-8.29%) |
Mar 10, 2020 | 1.625 | 1.800 | 1.575 | 1.614 | 205,121 | +0.11(+7.58%) |
Mar 09, 2020 | 1.375 | 1.500 | 1.375 | 1.500 | 297,615 | -0.29(-16.03%) |
Mar 06, 2020 | 1.850 | 1.916 | 1.775 | 1.786 | 183,040 | -0.08(-4.03%) |
Mar 05, 2020 | 1.938 | 1.938 | 1.823 | 1.861 | 175,318 | -0.01(-0.73%) |
Mar 04, 2020 | 2.000 | 2.000 | 1.875 | 1.875 | 216,386 | -0.01(-0.60%) |
Mar 03, 2020 | 1.900 | 2.050 | 1.875 | 1.886 | 308,986 | -0.08(-3.89%) |
Mar 02, 2020 | 1.875 | 2.100 | 1.789 | 1.962 | 684,505 | +0.14(+7.53%) |
Feb 28, 2020 | 1.837 | 1.837 | 1.762 | 1.825 | 316,288 | +0.02(+1.39%) |
Feb 27, 2020 | 1.751 | 1.844 | 1.750 | 1.800 | 317,625 | -0.05(-2.51%) |
Feb 26, 2020 | 1.875 | 1.903 | 1.812 | 1.846 | 172,669 | -0.07(-3.78%) |
Feb 25, 2020 | 1.938 | 1.955 | 1.875 | 1.919 | 175,220 | -0.04(-2.23%) |
Feb 24, 2020 | 1.986 | 1.986 | 1.812 | 1.962 | 342,688 | +0.00(+0.00%) |
Feb 21, 2020 | 2.013 | 2.024 | 1.906 | 1.962 | 295,760 | -0.06(-3.03%) |
Feb 20, 2020 | 1.913 | 2.125 | 1.814 | 2.024 | 689,856 | +0.15(+7.93%) |
Feb 19, 2020 | 2.000 | 2.000 | 1.750 | 1.875 | 468,222 | +0.12(+6.76%) |
Feb 18, 2020 | 1.775 | 1.837 | 1.750 | 1.756 | 190,055 | -0.02(-1.26%) |
Feb 14, 2020 | 1.820 | 1.824 | 1.750 | 1.779 | 140,760 | -0.03(-1.52%) |
Feb 13, 2020 | 1.814 | 1.836 | 1.794 | 1.806 | 128,069 | -0.02(-0.96%) |
Feb 12, 2020 | 1.874 | 1.874 | 1.812 | 1.824 | 122,792 | -0.03(-1.42%) |
Feb 11, 2020 | 1.837 | 1.899 | 1.789 | 1.850 | 184,635 | +0.04(+2.07%) |
Feb 10, 2020 | 1.867 | 1.867 | 1.788 | 1.812 | 128,590 | -0.03(-1.89%) |
Feb 07, 2020 | 1.925 | 1.925 | 1.800 | 1.847 | 125,872 | -0.11(-5.50%) |
Feb 06, 2020 | 1.906 | 1.964 | 1.850 | 1.955 | 226,924 | +0.08(+4.48%) |
Feb 05, 2020 | 1.849 | 1.950 | 1.831 | 1.871 | 275,706 | +0.04(+1.91%) |
Feb 04, 2020 | 1.812 | 1.906 | 1.788 | 1.836 | 198,905 | +0.06(+3.52%) |
Feb 03, 2020 | 1.812 | 1.850 | 1.756 | 1.774 | 151,235 | -0.06(-3.01%) |
Jan 31, 2020 | 1.874 | 1.874 | 1.762 | 1.829 | 138,088 | -0.01(-0.48%) |
Jan 30, 2020 | 1.906 | 1.906 | 1.812 | 1.837 | 203,898 | -0.06(-3.16%) |
Jan 29, 2020 | 1.962 | 1.962 | 1.876 | 1.897 | 155,871 | -0.06(-3.19%) |
Jan 28, 2020 | 1.930 | 2.000 | 1.876 | 1.960 | 219,074 | +0.03(+1.36%) |
Jan 27, 2020 | 2.006 | 2.006 | 1.887 | 1.934 | 299,356 | -0.12(-5.67%) |
Jan 24, 2020 | 2.099 | 2.138 | 2.038 | 2.050 | 225,200 | -0.07(-3.13%) |
Jan 23, 2020 | 2.118 | 2.186 | 2.074 | 2.116 | 298,121 | -0.07(-3.26%) |
Jan 22, 2020 | 2.312 | 2.324 | 2.062 | 2.188 | 1,040,226 | +0.15(+7.36%) |
Jan 21, 2020 | 2.087 | 2.099 | 2.000 | 2.038 | 393,358 | -0.03(-1.69%) |
Jan 17, 2020 | 2.125 | 2.125 | 2.062 | 2.072 | 438,472 | -0.10(-4.71%) |
Jan 16, 2020 | 2.125 | 2.186 | 2.062 | 2.175 | 441,641 | +0.05(+2.35%) |
Jan 15, 2020 | 2.125 | 2.250 | 2.125 | 2.125 | 445,793 | -0.10(-4.71%) |
Jan 14, 2020 | 2.174 | 2.288 | 2.062 | 2.230 | 706,960 | +0.05(+2.12%) |
Jan 13, 2020 | 2.188 | 2.349 | 2.138 | 2.184 | 549,087 | -0.05(-2.24%) |
Jan 10, 2020 | 2.250 | 2.250 | 2.125 | 2.234 | 636,160 | -0.08(-3.41%) |
Jan 09, 2020 | 2.250 | 2.399 | 2.125 | 2.312 | 845,966 | -0.14(-5.80%) |
Jan 08, 2020 | 2.938 | 3.062 | 2.311 | 2.455 | 2,056,357 | -0.42(-14.61%) |
Jan 07, 2020 | 3.125 | 3.500 | 2.500 | 2.875 | 3,631,555 | +0.25(+9.52%) |
Jan 06, 2020 | 2.500 | 2.625 | 2.375 | 2.625 | 2,207,040 | +0.33(+14.57%) |
Jan 03, 2020 | 2.750 | 2.919 | 2.061 | 2.291 | 1,570,472 | +0.32(+16.23%) |
Jan 02, 2020 | 1.859 | 2.019 | 1.812 | 1.971 | 112,791 | +0.15(+8.01%) |
Dec 31, 2019 | 1.750 | 1.864 | 1.750 | 1.825 | 21,232 | -0.01(-0.48%) |
Dec 30, 2019 | 1.938 | 1.938 | 1.800 | 1.834 | 63,222 | +0.01(+0.41%) |
Dec 27, 2019 | 1.875 | 1.917 | 1.762 | 1.826 | 73,432 | +0.02(+1.04%) |
Dec 26, 2019 | 1.875 | 1.881 | 1.800 | 1.808 | 16,569 | -0.03(-1.63%) |
Dec 24, 2019 | 1.771 | 1.863 | 1.771 | 1.837 | 11,816 | +0.07(+3.89%) |
Dec 23, 2019 | 1.856 | 1.881 | 1.769 | 1.769 | 20,229 | +0.00(+0.00%) |
Dec 20, 2019 | 1.825 | 1.844 | 1.769 | 1.769 | 11,704 | -0.04(-2.01%) |
Dec 19, 2019 | 1.887 | 1.887 | 1.788 | 1.805 | 8,911 | -0.05(-2.76%) |
Dec 18, 2019 | 1.884 | 1.884 | 1.802 | 1.856 | 16,166 | +0.10(+5.69%) |
Dec 17, 2019 | 1.837 | 1.844 | 1.750 | 1.756 | 10,938 | -0.08(-4.49%) |
Dec 16, 2019 | 1.847 | 1.910 | 1.752 | 1.839 | 15,734 | +0.00(+0.20%) |
Dec 13, 2019 | 1.875 | 1.875 | 1.775 | 1.835 | 9,216 | -0.01(-0.74%) |
Dec 12, 2019 | 1.875 | 1.904 | 1.826 | 1.849 | 15,039 | -0.03(-1.33%) |
Dec 11, 2019 | 1.906 | 1.906 | 1.837 | 1.874 | 26,913 | -0.02(-1.19%) |
Dec 10, 2019 | 1.875 | 1.950 | 1.826 | 1.896 | 23,583 | +0.05(+2.50%) |
Dec 09, 2019 | 1.969 | 1.975 | 1.812 | 1.850 | 26,006 | -0.03(-1.53%) |
Dec 06, 2019 | 2.001 | 2.001 | 1.879 | 1.879 | 20,480 | -0.06(-3.03%) |
Dec 05, 2019 | 1.887 | 2.075 | 1.887 | 1.938 | 49,825 | +0.05(+2.65%) |
Dec 04, 2019 | 2.000 | 2.000 | 1.887 | 1.887 | 20,078 | -0.03(-1.31%) |
Dec 03, 2019 | 1.913 | 1.913 | 1.874 | 1.913 | 9,332 | +0.01(+0.72%) |
Dec 02, 2019 | 1.887 | 1.925 | 1.875 | 1.899 | 5,612 | +0.01(+0.60%) |
Nov 29, 2019 | 1.925 | 1.925 | 1.877 | 1.887 | 5,184 | -0.01(-0.59%) |
Nov 27, 2019 | 1.887 | 1.906 | 1.887 | 1.899 | 7,112 | -0.00(-0.20%) |
Nov 26, 2019 | 1.875 | 1.962 | 1.863 | 1.903 | 8,178 | -0.02(-1.17%) |
Nov 25, 2019 | 2.000 | 2.000 | 1.869 | 1.925 | 17,621 | +0.02(+0.98%) |
Nov 22, 2019 | 1.850 | 1.962 | 1.812 | 1.906 | 22,360 | +0.07(+3.67%) |
Nov 21, 2019 | 2.000 | 2.031 | 1.750 | 1.839 | 75,066 | -0.13(-6.54%) |
Nov 20, 2019 | 2.083 | 2.107 | 1.950 | 1.968 | 15,314 | -0.05(-2.66%) |
Nov 19, 2019 | 2.007 | 2.112 | 2.001 | 2.021 | 17,585 | +0.01(+0.37%) |
Nov 18, 2019 | 2.125 | 2.125 | 2.006 | 2.014 | 30,418 | -0.12(-5.40%) |
Nov 15, 2019 | 2.163 | 2.163 | 2.124 | 2.129 | 30,416 | -0.03(-1.33%) |
Nov 14, 2019 | 2.158 | 2.186 | 2.152 | 2.158 | 17,018 | -0.03(-1.43%) |
Nov 13, 2019 | 2.156 | 2.250 | 2.156 | 2.189 | 15,735 | +0.03(+1.33%) |
Nov 12, 2019 | 2.188 | 2.188 | 2.150 | 2.160 | 7,797 | -0.02(-0.92%) |
Nov 11, 2019 | 2.224 | 2.224 | 2.150 | 2.180 | 5,921 | -0.01(-0.29%) |
Nov 08, 2019 | 2.188 | 2.188 | 2.125 | 2.186 | 14,240 | +0.02(+0.98%) |
Nov 07, 2019 | 2.250 | 2.250 | 2.138 | 2.165 | 26,818 | -0.07(-3.02%) |
Nov 06, 2019 | 2.250 | 2.250 | 2.200 | 2.232 | 12,762 | +0.00(+0.11%) |
Nov 05, 2019 | 2.275 | 2.300 | 2.225 | 2.230 | 16,051 | -0.06(-2.51%) |
Nov 04, 2019 | 2.272 | 2.300 | 2.265 | 2.288 | 10,925 | +0.03(+1.27%) |
Nov 01, 2019 | 2.300 | 2.300 | 2.192 | 2.259 | 10,408 | +0.07(+3.08%) |
Oct 31, 2019 | 2.250 | 2.263 | 2.175 | 2.191 | 10,710 | +0.00(+0.06%) |
Oct 30, 2019 | 2.275 | 2.275 | 2.190 | 2.190 | 18,141 | -0.06(-2.83%) |
Oct 29, 2019 | 2.225 | 2.294 | 2.189 | 2.254 | 19,900 | +0.05(+2.10%) |
Oct 28, 2019 | 2.250 | 2.300 | 2.188 | 2.208 | 36,759 | -0.02(-1.01%) |
Oct 25, 2019 | 2.156 | 2.294 | 2.156 | 2.230 | 36,600 | +0.07(+3.42%) |
Oct 24, 2019 | 2.212 | 2.219 | 2.147 | 2.156 | 14,373 | -0.07(-2.98%) |
Oct 23, 2019 | 2.188 | 2.231 | 2.163 | 2.223 | 15,290 | +0.00(+0.06%) |
Oct 22, 2019 | 2.237 | 2.333 | 2.175 | 2.221 | 48,160 | +0.05(+2.13%) |
Oct 21, 2019 | 2.200 | 2.212 | 2.140 | 2.175 | 8,260 | +0.01(+0.46%) |
Oct 18, 2019 | 2.200 | 2.234 | 2.164 | 2.165 | 9,248 | -0.03(-1.31%) |
Oct 17, 2019 | 2.188 | 2.231 | 2.150 | 2.194 | 18,202 | +0.04(+2.09%) |
Oct 16, 2019 | 2.175 | 2.231 | 2.149 | 2.149 | 11,130 | -0.06(-2.72%) |
Oct 15, 2019 | 2.250 | 2.283 | 2.189 | 2.209 | 15,743 | -0.03(-1.17%) |
Oct 14, 2019 | 2.250 | 2.306 | 2.188 | 2.235 | 38,141 | +0.03(+1.59%) |
Oct 11, 2019 | 2.249 | 2.263 | 2.144 | 2.200 | 22,592 | +0.02(+1.03%) |
Oct 10, 2019 | 2.250 | 2.300 | 2.139 | 2.178 | 23,124 | -0.07(-3.28%) |
Oct 09, 2019 | 2.324 | 2.325 | 2.250 | 2.251 | 9,218 | +0.00(+0.06%) |
Oct 08, 2019 | 2.288 | 2.312 | 2.250 | 2.250 | 8,030 | -0.05(-2.01%) |
Oct 07, 2019 | 2.428 | 2.429 | 2.281 | 2.296 | 13,604 | -0.04(-1.87%) |
Oct 04, 2019 | 2.263 | 2.416 | 2.263 | 2.340 | 52,608 | +0.08(+3.48%) |
Oct 03, 2019 | 2.250 | 2.375 | 2.212 | 2.261 | 19,470 | +0.04(+1.92%) |
Oct 02, 2019 | 2.275 | 2.281 | 2.200 | 2.219 | 36,572 | -0.09(-4.05%) |
Oct 01, 2019 | 2.322 | 2.373 | 2.250 | 2.312 | 10,616 | +0.05(+2.21%) |
Sep 30, 2019 | 2.494 | 2.494 | 2.250 | 2.263 | 19,896 | -0.07(-3.10%) |
Sep 27, 2019 | 2.487 | 2.487 | 2.194 | 2.335 | 30,152 | -0.02(-1.06%) |
Sep 26, 2019 | 2.500 | 2.500 | 2.263 | 2.360 | 42,663 | -0.05(-2.02%) |
Sep 25, 2019 | 2.500 | 2.500 | 2.397 | 2.409 | 17,123 | -0.04(-1.68%) |
Sep 24, 2019 | 2.500 | 2.500 | 2.376 | 2.450 | 34,948 | +0.01(+0.20%) |
Sep 23, 2019 | 2.594 | 2.594 | 2.386 | 2.445 | 46,545 | -0.06(-2.20%) |
Sep 20, 2019 | 2.562 | 2.750 | 2.438 | 2.500 | 225,184 | +0.02(+1.01%) |
Sep 19, 2019 | 2.550 | 2.625 | 2.475 | 2.475 | 65,735 | +0.01(+0.51%) |
Sep 18, 2019 | 2.538 | 2.561 | 2.462 | 2.462 | 61,296 | -0.10(-3.90%) |
Sep 17, 2019 | 2.812 | 2.845 | 2.562 | 2.562 | 96,984 | -0.24(-8.69%) |
Sep 16, 2019 | 2.625 | 2.975 | 2.546 | 2.806 | 260,041 | +0.27(+10.86%) |
Sep 13, 2019 | 2.610 | 2.610 | 2.501 | 2.531 | 17,688 | -0.01(-0.30%) |
Sep 12, 2019 | 2.562 | 2.619 | 2.538 | 2.539 | 5,850 | -0.02(-0.93%) |
Sep 11, 2019 | 2.500 | 2.612 | 2.500 | 2.562 | 21,049 | +0.04(+1.49%) |
Sep 10, 2019 | 2.590 | 2.595 | 2.500 | 2.525 | 12,961 | -0.06(-2.51%) |
Sep 09, 2019 | 2.562 | 2.619 | 2.500 | 2.590 | 7,015 | +0.08(+3.08%) |
Sep 06, 2019 | 2.612 | 2.612 | 2.507 | 2.513 | 3,864 | -0.02(-0.99%) |
Sep 05, 2019 | 2.562 | 2.562 | 2.498 | 2.538 | 5,049 | +0.04(+1.45%) |
Sep 04, 2019 | 2.562 | 2.584 | 2.462 | 2.501 | 6,782 | -0.03(-1.14%) |
Sep 03, 2019 | 2.625 | 2.625 | 2.514 | 2.530 | 6,716 | -0.01(-0.44%) |
Aug 30, 2019 | 2.612 | 2.612 | 2.465 | 2.541 | 7,312 | +0.08(+3.20%) |
Aug 29, 2019 | 2.631 | 2.631 | 2.461 | 2.462 | 24,186 | -0.06(-2.23%) |
Aug 28, 2019 | 2.631 | 2.638 | 2.513 | 2.519 | 7,222 | +0.00(+0.15%) |
Aug 27, 2019 | 2.618 | 2.618 | 2.500 | 2.515 | 7,650 | -0.03(-1.03%) |
Aug 26, 2019 | 2.812 | 2.875 | 2.500 | 2.541 | 38,961 | +0.07(+2.73%) |
Aug 23, 2019 | 2.600 | 2.600 | 2.438 | 2.474 | 10,528 | -0.06(-2.27%) |
Aug 22, 2019 | 2.562 | 2.587 | 2.513 | 2.531 | 9,347 | -0.02(-0.74%) |
Aug 21, 2019 | 2.607 | 2.625 | 2.500 | 2.550 | 19,495 | -0.06(-2.21%) |
Aug 20, 2019 | 2.750 | 2.750 | 2.562 | 2.607 | 15,451 | -0.04(-1.32%) |
Aug 19, 2019 | 2.586 | 2.711 | 2.501 | 2.643 | 68,883 | +0.18(+7.26%) |
Aug 16, 2019 | 2.500 | 2.562 | 2.461 | 2.464 | 9,800 | +0.00(+0.10%) |
Aug 15, 2019 | 2.500 | 2.625 | 2.435 | 2.461 | 22,731 | -0.02(-0.96%) |
Aug 14, 2019 | 2.625 | 2.625 | 2.473 | 2.485 | 12,501 | -0.06(-2.55%) |
Aug 13, 2019 | 2.603 | 2.624 | 2.500 | 2.550 | 5,918 | -0.05(-1.73%) |
Aug 12, 2019 | 2.625 | 2.631 | 2.500 | 2.595 | 6,180 | -0.03(-1.14%) |
Aug 09, 2019 | 2.625 | 2.625 | 2.562 | 2.625 | 9,200 | +0.08(+2.94%) |
Aug 08, 2019 | 2.550 | 2.650 | 2.550 | 2.550 | 10,354 | -0.01(-0.24%) |
Aug 07, 2019 | 2.562 | 2.562 | 2.500 | 2.556 | 7,584 | -0.01(-0.24%) |
Aug 06, 2019 | 2.560 | 2.585 | 2.450 | 2.562 | 22,598 | +0.00(+0.05%) |
Aug 05, 2019 | 2.625 | 2.607 | 2.500 | 2.561 | 12,454 | -0.03(-1.01%) |
Aug 02, 2019 | 2.688 | 2.688 | 2.500 | 2.587 | 18,768 | +0.05(+1.97%) |
Aug 01, 2019 | 2.688 | 2.750 | 2.538 | 2.538 | 7,572 | -0.09(-3.33%) |
Jul 31, 2019 | 2.750 | 2.800 | 2.625 | 2.625 | 24,728 | -0.16(-5.83%) |
Jul 30, 2019 | 2.812 | 2.837 | 2.776 | 2.788 | 11,754 | -0.01(-0.31%) |
Jul 29, 2019 | 2.875 | 2.881 | 2.796 | 2.796 | 13,343 | +0.00(+0.00%) |
Jul 26, 2019 | 2.846 | 2.876 | 2.784 | 2.796 | 17,264 | -0.02(-0.62%) |
Jul 25, 2019 | 2.875 | 2.875 | 2.769 | 2.814 | 4,656 | -0.01(-0.35%) |
Jul 24, 2019 | 2.750 | 2.875 | 2.750 | 2.824 | 5,716 | +0.02(+0.76%) |
Jul 23, 2019 | 2.786 | 2.875 | 2.750 | 2.803 | 13,385 | -0.01(-0.36%) |
Jul 22, 2019 | 2.986 | 3.000 | 2.763 | 2.812 | 18,145 | -0.05(-1.75%) |
Jul 19, 2019 | 2.790 | 3.000 | 2.790 | 2.862 | 24,936 | +0.07(+2.60%) |
Jul 18, 2019 | 2.750 | 2.861 | 2.750 | 2.790 | 18,012 | -0.03(-0.93%) |
Jul 17, 2019 | 2.766 | 2.875 | 2.755 | 2.816 | 14,760 | +0.07(+2.41%) |
Jul 16, 2019 | 2.750 | 2.824 | 2.750 | 2.750 | 19,768 | -0.02(-0.63%) |
Jul 15, 2019 | 2.953 | 3.000 | 2.750 | 2.768 | 33,002 | -0.04(-1.60%) |
Jul 12, 2019 | 2.688 | 3.241 | 2.688 | 2.812 | 153,040 | +0.06(+2.27%) |
Jul 11, 2019 | 2.712 | 2.844 | 2.638 | 2.750 | 36,129 | +0.00(+0.00%) |
Jul 10, 2019 | 2.750 | 2.804 | 2.625 | 2.750 | 35,045 | +0.08(+2.80%) |
Jul 09, 2019 | 2.750 | 2.750 | 2.575 | 2.675 | 36,306 | -0.01(-0.51%) |
Jul 08, 2019 | 2.750 | 2.938 | 2.625 | 2.689 | 123,813 | +0.04(+1.46%) |
Jul 05, 2019 | 2.618 | 2.750 | 2.541 | 2.650 | 10,448 | +0.11(+4.28%) |
Jul 03, 2019 | 2.541 | 2.750 | 2.541 | 2.541 | 20,112 | -0.03(-1.31%) |
Jul 02, 2019 | 2.609 | 2.639 | 2.500 | 2.575 | 6,233 | -0.03(-1.01%) |
Jul 01, 2019 | 2.581 | 2.670 | 2.542 | 2.601 | 16,336 | +0.06(+2.36%) |
Jun 28, 2019 | 2.575 | 2.612 | 2.507 | 2.541 | 13,688 | +0.04(+1.65%) |
Jun 27, 2019 | 2.600 | 2.623 | 2.414 | 2.500 | 17,465 | -0.10(-3.85%) |
Jun 26, 2019 | 2.809 | 2.809 | 2.500 | 2.600 | 27,094 | +0.02(+0.97%) |
Jun 25, 2019 | 2.712 | 2.721 | 2.575 | 2.575 | 14,060 | -0.07(-2.60%) |
Jun 24, 2019 | 2.700 | 2.732 | 2.612 | 2.644 | 10,306 | -0.06(-2.13%) |
Jun 21, 2019 | 2.844 | 2.844 | 2.562 | 2.701 | 28,616 | -0.06(-2.17%) |
Jun 20, 2019 | 2.820 | 2.862 | 2.719 | 2.761 | 12,515 | -0.03(-1.03%) |
Jun 19, 2019 | 2.800 | 2.875 | 2.737 | 2.790 | 20,009 | -0.01(-0.36%) |
Jun 18, 2019 | 2.756 | 2.800 | 2.675 | 2.800 | 23,912 | +0.03(+0.95%) |
Jun 17, 2019 | 2.875 | 2.875 | 2.754 | 2.774 | 10,363 | -0.07(-2.50%) |
Jun 14, 2019 | 3.000 | 3.025 | 2.750 | 2.845 | 30,512 | +0.14(+5.13%) |
Jun 13, 2019 | 2.800 | 2.862 | 2.706 | 2.706 | 29,485 | -0.00(-0.14%) |
Jun 12, 2019 | 2.812 | 2.812 | 2.706 | 2.710 | 6,858 | -0.04(-1.45%) |
Jun 11, 2019 | 2.862 | 2.862 | 2.700 | 2.750 | 9,880 | -0.01(-0.45%) |
Jun 10, 2019 | 2.859 | 2.875 | 2.757 | 2.763 | 6,732 | -0.01(-0.45%) |
Jun 07, 2019 | 2.756 | 2.805 | 2.725 | 2.775 | 18,408 | +0.04(+1.37%) |
Jun 06, 2019 | 2.788 | 2.836 | 2.737 | 2.737 | 8,659 | -0.08(-2.67%) |
Jun 05, 2019 | 2.889 | 2.938 | 2.750 | 2.812 | 15,617 | -0.02(-0.84%) |
Jun 04, 2019 | 2.875 | 3.094 | 2.725 | 2.836 | 70,457 | +0.00(+0.13%) |