Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.660 | 2.850 | 2.660 | 2.790 | 56,300 | +0.10(+3.72%) |
May 28, 2020 | 2.700 | 2.700 | 2.620 | 2.690 | 28,847 | -0.02(-0.74%) |
May 27, 2020 | 2.720 | 2.720 | 2.620 | 2.710 | 34,904 | -0.06(-2.17%) |
May 26, 2020 | 2.660 | 2.780 | 2.630 | 2.770 | 100,495 | -0.03(-1.07%) |
May 22, 2020 | 3.000 | 3.000 | 2.710 | 2.800 | 127,300 | -0.29(-9.39%) |
May 21, 2020 | 3.180 | 3.190 | 2.530 | 3.090 | 521,639 | -0.43(-12.22%) |
May 20, 2020 | 2.490 | 3.750 | 2.460 | 3.520 | 482,756 | +1.03(+41.37%) |
May 19, 2020 | 2.430 | 2.510 | 2.430 | 2.490 | 77,612 | +0.03(+1.22%) |
May 18, 2020 | 2.400 | 2.480 | 2.350 | 2.460 | 76,984 | +0.10(+4.24%) |
May 15, 2020 | 2.200 | 2.440 | 2.200 | 2.360 | 22,700 | +0.14(+6.31%) |
May 14, 2020 | 2.250 | 2.250 | 2.220 | 2.220 | 41,152 | -0.04(-1.77%) |
May 13, 2020 | 2.310 | 2.310 | 2.250 | 2.260 | 6,765 | -0.09(-3.83%) |
May 12, 2020 | 2.350 | 2.370 | 2.310 | 2.350 | 2,994 | +0.04(+1.73%) |
May 11, 2020 | 2.290 | 2.380 | 2.290 | 2.310 | 4,886 | +0.00(+0.00%) |
May 08, 2020 | 2.300 | 2.340 | 2.300 | 2.310 | 3,400 | -0.04(-1.70%) |
May 07, 2020 | 2.330 | 2.370 | 2.312 | 2.350 | 2,876 | +0.00(+0.00%) |
May 06, 2020 | 2.304 | 2.355 | 2.300 | 2.350 | 4,561 | +0.04(+1.73%) |
May 05, 2020 | 2.290 | 2.370 | 2.290 | 2.310 | 2,355 | +0.02(+0.87%) |
May 04, 2020 | 2.360 | 2.360 | 2.290 | 2.290 | 7,508 | -0.09(-3.78%) |
May 01, 2020 | 2.390 | 2.430 | 2.380 | 2.380 | 2,700 | +0.05(+2.15%) |
Apr 30, 2020 | 2.360 | 2.430 | 2.303 | 2.330 | 6,596 | -0.11(-4.51%) |
Apr 29, 2020 | 2.320 | 2.440 | 2.320 | 2.440 | 14,332 | +0.10(+4.27%) |
Apr 28, 2020 | 2.330 | 2.340 | 2.330 | 2.340 | 2,691 | -0.01(-0.43%) |
Apr 27, 2020 | 2.390 | 2.390 | 2.280 | 2.350 | 48,378 | -0.01(-0.42%) |
Apr 24, 2020 | 2.420 | 2.450 | 2.360 | 2.360 | 15,200 | -0.06(-2.68%) |
Apr 23, 2020 | 2.460 | 2.460 | 2.400 | 2.425 | 16,754 | -0.04(-1.43%) |
Apr 22, 2020 | 2.490 | 2.490 | 2.340 | 2.460 | 15,067 | -0.01(-0.39%) |
Apr 21, 2020 | 2.450 | 2.480 | 2.340 | 2.470 | 4,757 | +0.01(+0.41%) |
Apr 20, 2020 | 2.480 | 2.490 | 2.340 | 2.460 | 38,720 | +0.04(+1.65%) |
Apr 17, 2020 | 2.470 | 2.490 | 2.330 | 2.420 | 16,200 | -0.04(-1.63%) |
Apr 16, 2020 | 2.520 | 2.560 | 2.320 | 2.460 | 37,962 | -0.05(-1.99%) |
Apr 15, 2020 | 2.310 | 2.530 | 2.310 | 2.510 | 80,470 | +0.16(+6.81%) |
Apr 14, 2020 | 2.270 | 2.400 | 2.270 | 2.350 | 46,295 | +0.08(+3.52%) |
Apr 13, 2020 | 2.240 | 2.280 | 2.240 | 2.270 | 7,964 | +0.00(+0.00%) |
Apr 09, 2020 | 2.230 | 2.320 | 2.230 | 2.270 | 37,800 | +0.03(+1.34%) |
Apr 08, 2020 | 2.330 | 2.340 | 2.240 | 2.240 | 7,292 | -0.04(-1.75%) |
Apr 07, 2020 | 2.350 | 2.350 | 2.270 | 2.280 | 28,782 | -0.03(-1.30%) |
Apr 06, 2020 | 2.290 | 2.310 | 2.260 | 2.310 | 38,228 | +0.07(+3.12%) |
Apr 03, 2020 | 2.200 | 2.245 | 2.180 | 2.240 | 9,000 | -0.07(-3.03%) |
Apr 02, 2020 | 2.260 | 2.320 | 2.260 | 2.310 | 44,367 | +0.04(+1.72%) |
Apr 01, 2020 | 2.300 | 2.350 | 2.250 | 2.271 | 9,841 | +0.01(+0.48%) |
Mar 31, 2020 | 2.300 | 2.330 | 2.201 | 2.260 | 6,935 | -0.02(-0.87%) |
Mar 30, 2020 | 2.240 | 2.320 | 2.220 | 2.280 | 14,765 | +0.02(+0.88%) |
Mar 27, 2020 | 2.150 | 2.310 | 2.150 | 2.260 | 28,900 | +0.09(+4.15%) |
Mar 26, 2020 | 2.140 | 2.190 | 2.130 | 2.170 | 9,755 | +0.03(+1.40%) |
Mar 25, 2020 | 2.180 | 2.190 | 2.111 | 2.140 | 14,836 | +0.02(+0.94%) |
Mar 24, 2020 | 2.150 | 2.200 | 2.120 | 2.120 | 6,758 | +0.02(+0.95%) |
Mar 23, 2020 | 2.180 | 2.200 | 2.060 | 2.100 | 25,798 | -0.10(-4.55%) |
Mar 20, 2020 | 2.320 | 2.350 | 2.200 | 2.200 | 31,500 | -0.04(-1.79%) |
Mar 19, 2020 | 2.030 | 2.270 | 1.960 | 2.240 | 43,811 | +0.21(+10.34%) |
Mar 18, 2020 | 2.090 | 2.091 | 2.030 | 2.030 | 2,288 | -0.12(-5.58%) |
Mar 17, 2020 | 2.000 | 2.170 | 1.910 | 2.150 | 14,622 | +0.14(+7.20%) |
Mar 16, 2020 | 2.010 | 2.040 | 2.000 | 2.006 | 15,466 | -0.05(-2.64%) |
Mar 13, 2020 | 2.070 | 2.110 | 2.060 | 2.060 | 14,500 | +0.00(+0.00%) |
Mar 12, 2020 | 2.100 | 2.131 | 2.060 | 2.060 | 88,585 | -0.11(-5.07%) |
Mar 11, 2020 | 2.250 | 2.250 | 2.080 | 2.170 | 70,060 | -0.15(-6.47%) |
Mar 10, 2020 | 2.260 | 2.330 | 2.195 | 2.320 | 32,528 | +0.12(+5.45%) |
Mar 09, 2020 | 2.310 | 2.340 | 2.200 | 2.200 | 16,701 | -0.21(-8.71%) |
Mar 06, 2020 | 2.310 | 2.420 | 2.310 | 2.410 | 6,600 | +0.03(+1.26%) |
Mar 05, 2020 | 2.365 | 2.390 | 2.365 | 2.380 | 1,199 | -0.02(-0.83%) |
Mar 04, 2020 | 2.367 | 2.410 | 2.346 | 2.400 | 6,342 | +0.05(+2.13%) |
Mar 03, 2020 | 2.410 | 2.410 | 2.320 | 2.350 | 16,388 | -0.06(-2.49%) |
Mar 02, 2020 | 2.350 | 2.410 | 2.350 | 2.410 | 2,017 | +0.04(+1.69%) |
Feb 28, 2020 | 2.392 | 2.480 | 2.328 | 2.370 | 10,300 | +0.05(+2.16%) |
Feb 27, 2020 | 2.360 | 2.410 | 2.320 | 2.320 | 7,515 | -0.11(-4.53%) |
Feb 26, 2020 | 2.430 | 2.430 | 2.370 | 2.430 | 7,455 | +0.00(+0.00%) |
Feb 25, 2020 | 2.520 | 2.530 | 2.400 | 2.430 | 20,051 | -0.09(-3.57%) |
Feb 24, 2020 | 2.500 | 2.540 | 2.470 | 2.520 | 12,543 | -0.02(-0.79%) |
Feb 21, 2020 | 2.480 | 2.540 | 2.480 | 2.540 | 8,100 | +0.02(+0.79%) |
Feb 20, 2020 | 2.550 | 2.550 | 2.510 | 2.520 | 553 | +0.09(+3.70%) |
Feb 19, 2020 | 2.450 | 2.450 | 2.420 | 2.430 | 16,152 | -0.03(-1.22%) |
Feb 18, 2020 | 2.480 | 2.480 | 2.416 | 2.460 | 34,738 | -0.05(-1.99%) |
Feb 14, 2020 | 2.440 | 2.610 | 2.440 | 2.510 | 91,000 | +0.06(+2.55%) |
Feb 13, 2020 | 2.440 | 2.470 | 2.320 | 2.447 | 37,210 | +0.01(+0.31%) |
Feb 12, 2020 | 2.450 | 2.450 | 2.420 | 2.440 | 6,814 | -0.01(-0.41%) |
Feb 11, 2020 | 2.430 | 2.450 | 2.430 | 2.450 | 10,713 | +0.00(+0.00%) |
Feb 10, 2020 | 2.420 | 2.460 | 2.420 | 2.450 | 45,988 | +0.01(+0.42%) |
Feb 07, 2020 | 2.450 | 2.450 | 2.420 | 2.440 | 24,200 | +0.02(+0.82%) |
Feb 06, 2020 | 2.430 | 2.430 | 2.410 | 2.420 | 3,107 | -0.01(-0.41%) |
Feb 05, 2020 | 2.405 | 2.440 | 2.405 | 2.430 | 16,438 | +0.01(+0.41%) |
Feb 04, 2020 | 2.410 | 2.430 | 2.380 | 2.420 | 7,853 | -0.01(-0.41%) |
Feb 03, 2020 | 2.400 | 2.430 | 2.380 | 2.430 | 15,222 | +0.05(+2.10%) |
Jan 31, 2020 | 2.380 | 2.400 | 2.350 | 2.380 | 19,100 | +0.03(+1.28%) |
Jan 30, 2020 | 2.360 | 2.410 | 2.350 | 2.350 | 50,528 | +0.02(+0.86%) |
Jan 29, 2020 | 2.350 | 2.358 | 2.300 | 2.330 | 20,269 | -0.02(-0.85%) |
Jan 28, 2020 | 2.350 | 2.360 | 2.350 | 2.350 | 2,349 | +0.01(+0.43%) |
Jan 27, 2020 | 2.320 | 2.350 | 2.295 | 2.340 | 25,110 | +0.03(+1.45%) |
Jan 24, 2020 | 2.240 | 2.330 | 2.240 | 2.307 | 24,000 | +0.06(+2.88%) |
Jan 23, 2020 | 2.160 | 2.250 | 2.160 | 2.242 | 11,585 | +0.09(+4.27%) |
Jan 22, 2020 | 2.169 | 2.169 | 2.110 | 2.150 | 30,819 | -0.01(-0.46%) |
Jan 21, 2020 | 2.210 | 2.235 | 2.150 | 2.160 | 30,081 | -0.05(-2.26%) |
Jan 17, 2020 | 2.220 | 2.261 | 2.170 | 2.210 | 76,300 | -0.01(-0.45%) |
Jan 16, 2020 | 2.300 | 2.325 | 2.210 | 2.220 | 67,198 | -0.12(-5.25%) |
Jan 15, 2020 | 2.300 | 2.412 | 2.270 | 2.343 | 57,372 | +0.00(+0.13%) |
Jan 14, 2020 | 2.270 | 2.390 | 2.200 | 2.340 | 73,510 | +0.04(+1.74%) |
Jan 13, 2020 | 2.260 | 2.400 | 2.250 | 2.300 | 30,843 | +0.03(+1.32%) |
Jan 10, 2020 | 2.300 | 2.310 | 2.260 | 2.270 | 5,300 | +0.01(+0.38%) |
Jan 09, 2020 | 2.120 | 2.300 | 2.120 | 2.261 | 55,646 | +0.12(+5.68%) |
Jan 08, 2020 | 2.100 | 2.160 | 2.050 | 2.140 | 47,428 | +0.05(+2.39%) |
Jan 07, 2020 | 2.280 | 2.280 | 2.090 | 2.090 | 115,628 | -0.11(-5.00%) |
Jan 06, 2020 | 2.310 | 2.380 | 2.190 | 2.200 | 199,413 | -0.11(-4.76%) |
Jan 03, 2020 | 2.380 | 2.410 | 2.300 | 2.310 | 36,100 | -0.13(-5.33%) |
Jan 02, 2020 | 2.450 | 2.460 | 2.410 | 2.440 | 3,450 | +0.03(+1.24%) |
Dec 31, 2019 | 2.460 | 2.460 | 2.360 | 2.410 | 26,400 | -0.02(-0.82%) |
Dec 30, 2019 | 2.400 | 2.490 | 2.400 | 2.430 | 19,010 | -0.04(-1.62%) |
Dec 27, 2019 | 2.410 | 2.480 | 2.410 | 2.470 | 4,200 | +0.06(+2.46%) |
Dec 26, 2019 | 2.410 | 2.490 | 2.370 | 2.411 | 17,474 | -0.01(-0.39%) |
Dec 24, 2019 | 2.420 | 2.450 | 2.410 | 2.420 | 3,700 | +0.00(+0.00%) |
Dec 23, 2019 | 2.470 | 2.500 | 2.420 | 2.420 | 8,713 | -0.08(-3.20%) |
Dec 20, 2019 | 2.470 | 2.500 | 2.438 | 2.500 | 18,300 | +0.02(+1.01%) |
Dec 19, 2019 | 2.470 | 2.510 | 2.440 | 2.475 | 24,236 | -0.03(-1.39%) |
Dec 18, 2019 | 2.480 | 2.510 | 2.447 | 2.510 | 10,027 | +0.01(+0.22%) |
Dec 17, 2019 | 2.490 | 2.510 | 2.480 | 2.505 | 5,927 | -0.00(-0.19%) |
Dec 16, 2019 | 2.500 | 2.520 | 2.500 | 2.509 | 4,465 | -0.02(-0.81%) |
Dec 13, 2019 | 2.460 | 2.530 | 2.450 | 2.530 | 17,700 | +0.05(+2.02%) |
Dec 12, 2019 | 2.490 | 2.500 | 2.450 | 2.480 | 2,054 | -0.02(-1.00%) |
Dec 11, 2019 | 2.500 | 2.540 | 2.488 | 2.505 | 11,550 | -0.04(-1.38%) |
Dec 10, 2019 | 2.540 | 2.550 | 2.440 | 2.540 | 18,855 | +0.01(+0.40%) |
Dec 09, 2019 | 2.490 | 2.533 | 2.490 | 2.530 | 13,898 | +0.01(+0.40%) |
Dec 06, 2019 | 2.550 | 2.550 | 2.520 | 2.520 | 2,100 | -0.05(-1.95%) |
Dec 05, 2019 | 2.530 | 2.570 | 2.530 | 2.570 | 5,961 | +0.05(+1.98%) |
Dec 04, 2019 | 2.421 | 2.520 | 2.421 | 2.520 | 1,812 | -0.01(-0.40%) |
Dec 03, 2019 | 2.450 | 2.530 | 2.420 | 2.530 | 2,733 | +0.01(+0.40%) |
Dec 02, 2019 | 2.500 | 2.520 | 2.460 | 2.520 | 26,347 | +0.02(+0.80%) |
Nov 29, 2019 | 2.480 | 2.500 | 2.480 | 2.500 | 1,100 | -0.01(-0.40%) |
Nov 27, 2019 | 2.500 | 2.530 | 2.490 | 2.510 | 13,300 | -0.02(-0.80%) |
Nov 26, 2019 | 2.494 | 2.580 | 2.490 | 2.530 | 26,006 | +0.02(+0.80%) |
Nov 25, 2019 | 2.540 | 2.540 | 2.475 | 2.510 | 14,492 | -0.03(-1.18%) |
Nov 22, 2019 | 2.580 | 2.580 | 2.480 | 2.540 | 26,000 | +0.13(+5.39%) |
Nov 21, 2019 | 2.410 | 2.540 | 2.410 | 2.410 | 42,165 | -0.04(-1.63%) |
Nov 20, 2019 | 2.500 | 2.505 | 2.417 | 2.450 | 68,819 | -0.02(-0.81%) |
Nov 19, 2019 | 2.500 | 2.500 | 2.464 | 2.470 | 4,171 | -0.03(-1.20%) |
Nov 18, 2019 | 2.470 | 2.530 | 2.450 | 2.500 | 32,457 | +0.00(+0.00%) |
Nov 15, 2019 | 2.520 | 2.531 | 2.440 | 2.500 | 40,200 | +0.03(+1.21%) |
Nov 14, 2019 | 2.470 | 2.510 | 2.464 | 2.470 | 8,684 | -0.02(-0.80%) |
Nov 13, 2019 | 2.470 | 2.505 | 2.470 | 2.490 | 3,273 | -0.02(-0.80%) |
Nov 12, 2019 | 2.440 | 2.510 | 2.440 | 2.510 | 6,158 | +0.05(+1.89%) |
Nov 11, 2019 | 2.500 | 2.502 | 2.450 | 2.463 | 4,771 | -0.04(-1.46%) |
Nov 08, 2019 | 2.480 | 2.540 | 2.480 | 2.500 | 25,000 | +0.02(+0.60%) |
Nov 07, 2019 | 2.489 | 2.489 | 2.480 | 2.485 | 1,120 | -0.02(-0.60%) |
Nov 06, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 710 | +0.02(+0.81%) |
Nov 05, 2019 | 2.490 | 2.495 | 2.480 | 2.480 | 1,646 | +0.00(+0.00%) |
Nov 04, 2019 | 2.430 | 2.480 | 2.430 | 2.480 | 3,967 | +0.07(+2.90%) |
Nov 01, 2019 | 2.500 | 2.530 | 2.410 | 2.410 | 24,500 | -0.06(-2.43%) |
Oct 31, 2019 | 2.499 | 2.500 | 2.464 | 2.470 | 7,311 | +0.00(+0.00%) |
Oct 30, 2019 | 2.500 | 2.500 | 2.460 | 2.470 | 5,838 | +0.00(+0.00%) |
Oct 29, 2019 | 2.470 | 2.470 | 2.466 | 2.470 | 452 | +0.01(+0.34%) |
Oct 28, 2019 | 2.420 | 2.481 | 2.420 | 2.462 | 12,201 | +0.03(+1.28%) |
Oct 25, 2019 | 2.433 | 2.440 | 2.430 | 2.430 | 1,400 | +0.00(+0.02%) |
Oct 24, 2019 | 2.410 | 2.550 | 2.410 | 2.430 | 11,579 | +0.02(+0.83%) |
Oct 23, 2019 | 2.410 | 2.410 | 2.410 | 2.410 | 764 | -0.00(-0.19%) |
Oct 22, 2019 | 2.500 | 2.540 | 2.414 | 2.414 | 8,401 | -0.09(-3.42%) |
Oct 21, 2019 | 2.374 | 2.500 | 2.374 | 2.500 | 675 | +0.08(+3.31%) |
Oct 18, 2019 | 2.500 | 2.500 | 2.410 | 2.420 | 1,300 | -0.08(-3.20%) |
Oct 17, 2019 | 2.500 | 2.500 | 2.500 | 102 | +0.00(+0.00%) | |
Oct 16, 2019 | 2.410 | 2.510 | 2.400 | 2.500 | 17,713 | -0.02(-0.79%) |
Oct 15, 2019 | 2.490 | 2.530 | 2.470 | 2.520 | 6,336 | +0.03(+1.20%) |
Oct 14, 2019 | 2.500 | 2.507 | 2.490 | 2.490 | 991 | +0.00(+0.00%) |
Oct 11, 2019 | 2.490 | 2.500 | 2.480 | 2.490 | 7,400 | -0.02(-0.90%) |
Oct 10, 2019 | 2.500 | 2.540 | 2.495 | 2.513 | 23,049 | +0.01(+0.50%) |
Oct 09, 2019 | 2.480 | 2.540 | 2.480 | 2.500 | 3,786 | +0.02(+0.81%) |
Oct 08, 2019 | 2.530 | 2.530 | 2.480 | 2.480 | 20,874 | -0.04(-1.59%) |
Oct 07, 2019 | 2.480 | 2.530 | 2.480 | 2.520 | 3,397 | +0.04(+1.61%) |
Oct 04, 2019 | 2.480 | 2.480 | 2.480 | 4 | +0.00(+0.00%) | |
Oct 03, 2019 | 2.470 | 2.500 | 2.470 | 2.480 | 4,004 | +0.00(+0.00%) |
Oct 02, 2019 | 2.490 | 2.500 | 2.480 | 2.480 | 2,540 | -0.02(-1.00%) |
Oct 01, 2019 | 2.530 | 2.560 | 2.500 | 2.505 | 14,903 | -0.08(-2.91%) |
Sep 30, 2019 | 2.450 | 2.580 | 2.450 | 2.580 | 5,306 | +0.18(+7.50%) |
Sep 27, 2019 | 2.500 | 2.512 | 2.400 | 2.400 | 11,100 | -0.06(-2.64%) |
Sep 26, 2019 | 2.509 | 2.590 | 2.465 | 2.465 | 4,660 | -0.10(-3.71%) |
Sep 25, 2019 | 2.550 | 2.580 | 2.550 | 2.560 | 1,443 | +0.01(+0.41%) |
Sep 24, 2019 | 2.570 | 2.590 | 2.490 | 2.550 | 5,424 | -0.02(-0.80%) |
Sep 23, 2019 | 2.400 | 2.590 | 2.400 | 2.570 | 2,487 | +0.26(+11.26%) |
Sep 20, 2019 | 2.520 | 2.590 | 2.310 | 2.310 | 1,600 | -0.23(-9.06%) |
Sep 19, 2019 | 2.490 | 2.550 | 2.490 | 2.540 | 8,646 | +0.02(+0.79%) |
Sep 18, 2019 | 2.520 | 2.530 | 2.445 | 2.520 | 18,909 | +0.02(+0.80%) |
Sep 17, 2019 | 2.530 | 2.530 | 2.480 | 2.500 | 8,057 | -0.03(-1.31%) |
Sep 16, 2019 | 2.541 | 2.541 | 2.520 | 2.533 | 3,378 | -0.03(-1.05%) |
Sep 13, 2019 | 2.560 | 2.570 | 2.535 | 2.560 | 3,700 | +0.00(+0.00%) |
Sep 12, 2019 | 2.550 | 2.560 | 2.525 | 2.560 | 5,553 | +0.04(+1.39%) |
Sep 11, 2019 | 2.490 | 2.550 | 2.470 | 2.525 | 10,725 | +0.06(+2.64%) |
Sep 10, 2019 | 2.470 | 2.500 | 2.450 | 2.460 | 9,292 | +0.10(+4.23%) |
Sep 09, 2019 | 2.489 | 2.535 | 2.360 | 2.360 | 33,165 | -0.11(-4.45%) |
Sep 06, 2019 | 2.470 | 2.490 | 2.405 | 2.470 | 400 | -0.03(-1.20%) |
Sep 05, 2019 | 2.400 | 2.538 | 2.310 | 2.500 | 46,686 | +0.11(+4.60%) |
Sep 04, 2019 | 2.230 | 2.450 | 2.230 | 2.390 | 28,399 | +0.19(+8.64%) |
Sep 03, 2019 | 2.270 | 2.370 | 2.200 | 2.200 | 22,959 | -0.05(-2.22%) |
Aug 30, 2019 | 2.250 | 2.290 | 2.250 | 2.250 | 800 | +0.00(+0.00%) |
Aug 29, 2019 | 2.261 | 2.261 | 2.231 | 2.250 | 1,323 | +0.00(+0.00%) |
Aug 28, 2019 | 2.260 | 2.310 | 2.250 | 2.250 | 952 | -0.02(-0.88%) |
Aug 27, 2019 | 2.350 | 2.350 | 2.270 | 2.270 | 6,212 | -0.01(-0.44%) |
Aug 26, 2019 | 2.400 | 2.400 | 2.240 | 2.280 | 3,960 | +0.00(+0.00%) |
Aug 23, 2019 | 2.310 | 2.408 | 2.231 | 2.280 | 12,100 | +0.00(+0.00%) |
Aug 22, 2019 | 2.455 | 2.455 | 2.250 | 2.280 | 20,056 | -0.14(-5.79%) |
Aug 21, 2019 | 2.410 | 2.430 | 2.410 | 2.420 | 1,465 | -0.04(-1.63%) |
Aug 20, 2019 | 2.500 | 2.500 | 2.430 | 2.460 | 3,755 | +0.01(+0.41%) |
Aug 19, 2019 | 2.310 | 2.450 | 2.310 | 2.450 | 20,128 | +0.12(+5.15%) |
Aug 16, 2019 | 2.340 | 2.360 | 2.330 | 2.330 | 3,200 | +0.07(+3.10%) |
Aug 15, 2019 | 2.270 | 2.360 | 2.224 | 2.260 | 69,977 | -0.04(-1.74%) |
Aug 14, 2019 | 2.270 | 2.420 | 2.200 | 2.300 | 15,121 | +0.07(+3.14%) |
Aug 13, 2019 | 2.340 | 2.340 | 2.200 | 2.230 | 26,707 | -0.05(-2.19%) |
Aug 12, 2019 | 2.350 | 2.380 | 2.280 | 2.280 | 10,798 | -0.04(-1.72%) |
Aug 09, 2019 | 2.462 | 2.462 | 2.310 | 2.320 | 13,700 | -0.13(-5.31%) |
Aug 08, 2019 | 2.470 | 2.470 | 2.450 | 2.450 | 1,630 | -0.04(-1.61%) |
Aug 07, 2019 | 2.510 | 2.510 | 2.490 | 2.490 | 3,254 | -0.06(-2.35%) |
Aug 06, 2019 | 2.490 | 2.550 | 2.490 | 2.550 | 243 | +0.04(+1.59%) |
Aug 05, 2019 | 2.550 | 2.550 | 2.500 | 2.510 | 10,450 | -0.05(-1.95%) |
Aug 02, 2019 | 2.520 | 2.590 | 2.500 | 2.560 | 11,800 | +0.04(+1.61%) |
Aug 01, 2019 | 2.520 | 2.520 | 2.500 | 2.519 | 1,036 | -0.01(-0.22%) |
Jul 31, 2019 | 2.550 | 2.572 | 2.514 | 2.525 | 2,069 | -0.01(-0.24%) |
Jul 30, 2019 | 2.550 | 2.590 | 2.513 | 2.531 | 8,406 | -0.01(-0.54%) |
Jul 29, 2019 | 2.590 | 2.590 | 2.523 | 2.545 | 2,040 | -0.00(-0.20%) |
Jul 26, 2019 | 2.560 | 2.570 | 2.480 | 2.550 | 30,300 | +0.01(+0.39%) |
Jul 25, 2019 | 2.550 | 2.550 | 2.500 | 2.540 | 6,692 | -0.03(-1.16%) |
Jul 24, 2019 | 2.550 | 2.570 | 2.550 | 2.570 | 1,232 | -0.00(-0.00%) |
Jul 23, 2019 | 2.540 | 2.570 | 2.510 | 2.570 | 7,524 | +0.06(+2.39%) |
Jul 22, 2019 | 2.500 | 2.540 | 2.500 | 2.510 | 3,359 | -0.01(-0.30%) |
Jul 19, 2019 | 2.563 | 2.563 | 2.518 | 2.518 | 2,100 | +0.01(+0.40%) |
Jul 18, 2019 | 2.513 | 2.530 | 2.508 | 2.508 | 2,905 | -0.00(-0.20%) |
Jul 17, 2019 | 2.500 | 2.513 | 2.500 | 2.513 | 998 | -0.06(-2.48%) |
Jul 16, 2019 | 2.547 | 2.590 | 2.545 | 2.576 | 19,084 | +0.07(+2.64%) |
Jul 15, 2019 | 2.540 | 2.540 | 2.500 | 2.510 | 4,725 | -0.01(-0.35%) |
Jul 12, 2019 | 2.518 | 2.519 | 2.518 | 2.519 | 700 | -0.02(-0.83%) |
Jul 11, 2019 | 2.580 | 2.580 | 2.485 | 2.540 | 1,040 | -0.04(-1.46%) |
Jul 10, 2019 | 2.588 | 2.588 | 2.578 | 2.578 | 945 | +0.08(+3.10%) |
Jul 09, 2019 | 2.580 | 2.590 | 2.500 | 2.500 | 6,718 | -0.03(-1.30%) |
Jul 08, 2019 | 2.530 | 2.590 | 2.521 | 2.533 | 3,937 | +0.01(+0.36%) |
Jul 05, 2019 | 2.550 | 2.550 | 2.524 | 2.524 | 600 | -0.06(-2.17%) |
Jul 03, 2019 | 2.570 | 2.590 | 2.420 | 2.580 | 14,000 | +0.16(+6.61%) |
Jul 02, 2019 | 2.600 | 2.600 | 2.420 | 2.420 | 38,457 | -0.16(-6.20%) |
Jul 01, 2019 | 2.440 | 2.590 | 2.390 | 2.580 | 1,125 | +0.22(+9.32%) |
Jun 28, 2019 | 2.570 | 2.580 | 2.360 | 2.360 | 8,800 | -0.14(-5.60%) |
Jun 27, 2019 | 2.510 | 2.530 | 2.500 | 2.500 | 4,762 | -0.10(-3.85%) |
Jun 26, 2019 | 2.520 | 2.600 | 2.490 | 2.600 | 5,507 | +0.10(+4.00%) |
Jun 25, 2019 | 2.460 | 2.560 | 2.460 | 2.500 | 3,806 | +0.04(+1.63%) |
Jun 24, 2019 | 2.560 | 2.560 | 2.412 | 2.460 | 5,685 | -0.09(-3.53%) |
Jun 21, 2019 | 2.440 | 2.590 | 2.440 | 2.550 | 13,000 | +0.10(+4.08%) |
Jun 20, 2019 | 2.410 | 2.450 | 2.410 | 2.450 | 418 | -0.05(-2.00%) |
Jun 19, 2019 | 2.420 | 2.510 | 2.350 | 2.500 | 67,991 | +0.06(+2.46%) |
Jun 18, 2019 | 2.500 | 2.500 | 2.370 | 2.440 | 11,070 | +0.00(+0.00%) |
Jun 17, 2019 | 2.393 | 2.469 | 2.360 | 2.440 | 7,280 | -0.12(-4.69%) |
Jun 14, 2019 | 2.520 | 2.580 | 2.520 | 2.560 | 11,700 | +0.06(+2.40%) |
Jun 13, 2019 | 2.520 | 2.550 | 2.500 | 2.500 | 16,481 | +0.09(+3.74%) |
Jun 12, 2019 | 2.340 | 2.500 | 2.340 | 2.410 | 50,950 | +0.14(+6.17%) |
Jun 11, 2019 | 2.280 | 2.370 | 2.270 | 2.270 | 31,815 | -0.06(-2.58%) |
Jun 10, 2019 | 2.400 | 2.430 | 2.330 | 2.330 | 1,392 | +0.01(+0.43%) |
Jun 07, 2019 | 2.330 | 2.390 | 2.300 | 2.320 | 14,500 | -0.01(-0.45%) |
Jun 06, 2019 | 2.350 | 2.350 | 2.330 | 2.330 | 349 | +0.01(+0.45%) |
Jun 05, 2019 | 2.360 | 2.360 | 2.319 | 2.320 | 957 | -0.03(-1.28%) |
Jun 04, 2019 | 2.340 | 2.350 | 2.300 | 2.350 | 1,769 | +0.01(+0.43%) |