Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.850 | 1.870 | 1.740 | 1.800 | 11,100 | +0.06(+3.45%) |
May 28, 2020 | 1.750 | 1.870 | 1.740 | 1.740 | 13,178 | -0.01(-0.57%) |
May 27, 2020 | 1.830 | 1.870 | 1.590 | 1.750 | 26,980 | -0.01(-0.57%) |
May 26, 2020 | 1.790 | 1.810 | 1.760 | 1.760 | 11,416 | -0.00(-0.09%) |
May 22, 2020 | 1.789 | 1.860 | 1.730 | 1.762 | 10,600 | +0.00(+0.09%) |
May 21, 2020 | 1.740 | 1.880 | 1.720 | 1.760 | 13,645 | -0.05(-2.76%) |
May 20, 2020 | 1.700 | 1.810 | 1.700 | 1.810 | 12,340 | +0.11(+6.47%) |
May 19, 2020 | 1.670 | 1.790 | 1.670 | 1.700 | 12,590 | -0.05(-2.86%) |
May 18, 2020 | 1.560 | 1.780 | 1.560 | 1.750 | 65,237 | +0.28(+19.05%) |
May 15, 2020 | 1.690 | 1.780 | 1.460 | 1.470 | 89,000 | -0.18(-10.91%) |
May 14, 2020 | 1.660 | 1.820 | 1.600 | 1.650 | 29,496 | +0.01(+0.61%) |
May 13, 2020 | 1.706 | 1.706 | 1.570 | 1.640 | 16,720 | +0.00(+0.00%) |
May 12, 2020 | 1.720 | 1.768 | 1.559 | 1.640 | 100,773 | -0.06(-3.53%) |
May 11, 2020 | 1.960 | 1.960 | 1.700 | 1.700 | 92,162 | -0.07(-3.95%) |
May 08, 2020 | 1.870 | 1.940 | 1.770 | 1.770 | 38,600 | -0.13(-6.84%) |
May 07, 2020 | 1.860 | 1.930 | 1.860 | 1.900 | 16,604 | +0.05(+2.70%) |
May 06, 2020 | 1.710 | 1.850 | 1.710 | 1.850 | 39,060 | +0.09(+5.11%) |
May 05, 2020 | 1.640 | 1.830 | 1.640 | 1.760 | 13,610 | +0.06(+3.53%) |
May 04, 2020 | 1.700 | 1.880 | 1.600 | 1.700 | 36,287 | -0.01(-0.58%) |
May 01, 2020 | 1.848 | 1.910 | 1.545 | 1.710 | 22,300 | -0.04(-2.29%) |
Apr 30, 2020 | 1.820 | 1.934 | 1.750 | 1.750 | 6,545 | -0.08(-4.37%) |
Apr 29, 2020 | 1.890 | 1.936 | 1.810 | 1.830 | 14,110 | +0.02(+1.10%) |
Apr 28, 2020 | 1.830 | 1.890 | 1.750 | 1.810 | 10,229 | +0.14(+8.38%) |
Apr 27, 2020 | 1.710 | 1.880 | 1.670 | 1.670 | 15,031 | -0.04(-2.34%) |
Apr 24, 2020 | 1.870 | 1.870 | 1.630 | 1.710 | 46,600 | -0.13(-7.07%) |
Apr 23, 2020 | 1.610 | 1.880 | 1.600 | 1.840 | 13,321 | +0.22(+13.58%) |
Apr 22, 2020 | 1.570 | 1.780 | 1.570 | 1.620 | 13,582 | +0.05(+3.18%) |
Apr 21, 2020 | 1.720 | 1.720 | 1.503 | 1.570 | 16,340 | -0.13(-7.70%) |
Apr 20, 2020 | 1.760 | 1.760 | 1.700 | 1.701 | 11,851 | -0.03(-1.68%) |
Apr 17, 2020 | 1.750 | 1.900 | 1.470 | 1.730 | 51,500 | +0.00(+0.00%) |
Apr 16, 2020 | 1.720 | 1.730 | 1.660 | 1.730 | 14,716 | +0.02(+1.17%) |
Apr 15, 2020 | 1.685 | 1.720 | 1.685 | 1.710 | 960 | -0.04(-2.56%) |
Apr 14, 2020 | 1.819 | 1.840 | 1.700 | 1.755 | 19,563 | -0.09(-4.62%) |
Apr 13, 2020 | 1.845 | 1.845 | 1.780 | 1.840 | 2,289 | -0.04(-2.13%) |
Apr 09, 2020 | 1.820 | 1.900 | 1.820 | 1.880 | 16,500 | -0.02(-1.05%) |
Apr 08, 2020 | 1.600 | 1.900 | 1.560 | 1.900 | 13,560 | +0.22(+13.10%) |
Apr 07, 2020 | 1.590 | 1.680 | 1.590 | 1.680 | 10,551 | +0.05(+3.07%) |
Apr 06, 2020 | 1.500 | 1.670 | 1.499 | 1.630 | 29,513 | +0.23(+16.43%) |
Apr 03, 2020 | 1.420 | 1.440 | 1.220 | 1.400 | 64,000 | -0.05(-3.45%) |
Apr 02, 2020 | 1.430 | 1.650 | 1.430 | 1.450 | 7,312 | +0.00(+0.00%) |
Apr 01, 2020 | 1.430 | 1.560 | 1.400 | 1.450 | 53,872 | -0.14(-8.52%) |
Mar 31, 2020 | 1.800 | 1.820 | 1.570 | 1.585 | 14,431 | -0.15(-8.38%) |
Mar 30, 2020 | 1.780 | 1.800 | 1.720 | 1.730 | 46,085 | -0.05(-2.81%) |
Mar 27, 2020 | 1.700 | 1.880 | 1.700 | 1.780 | 46,100 | -0.02(-1.11%) |
Mar 26, 2020 | 1.690 | 1.865 | 1.690 | 1.800 | 42,259 | +0.15(+9.09%) |
Mar 25, 2020 | 1.685 | 1.800 | 1.613 | 1.650 | 15,892 | -0.03(-1.79%) |
Mar 24, 2020 | 1.470 | 1.690 | 1.363 | 1.680 | 22,276 | +0.28(+20.00%) |
Mar 23, 2020 | 1.490 | 1.490 | 1.370 | 1.400 | 20,114 | -0.15(-9.68%) |
Mar 20, 2020 | 1.580 | 1.580 | 1.440 | 1.550 | 14,900 | +0.04(+2.65%) |
Mar 19, 2020 | 1.440 | 1.600 | 1.360 | 1.510 | 62,189 | +0.01(+0.67%) |
Mar 18, 2020 | 1.730 | 1.730 | 1.500 | 1.500 | 7,963 | -0.17(-10.18%) |
Mar 17, 2020 | 1.690 | 1.820 | 1.574 | 1.670 | 63,093 | +0.04(+2.45%) |
Mar 16, 2020 | 1.628 | 1.740 | 1.510 | 1.630 | 59,927 | -0.11(-6.32%) |
Mar 13, 2020 | 2.050 | 2.130 | 1.600 | 1.740 | 34,300 | -0.15(-7.94%) |
Mar 12, 2020 | 1.740 | 1.920 | 1.740 | 1.890 | 30,958 | -0.08(-4.06%) |
Mar 11, 2020 | 2.075 | 2.075 | 1.950 | 1.970 | 12,309 | -0.12(-5.74%) |
Mar 10, 2020 | 2.227 | 2.331 | 2.030 | 2.090 | 68,327 | -0.03(-1.42%) |
Mar 09, 2020 | 2.440 | 2.620 | 2.110 | 2.120 | 22,188 | -0.50(-19.08%) |
Mar 06, 2020 | 2.620 | 2.830 | 2.390 | 2.620 | 64,200 | +0.00(+0.00%) |
Mar 05, 2020 | 2.670 | 2.670 | 2.567 | 2.620 | 1,160 | +0.03(+1.16%) |
Mar 04, 2020 | 2.742 | 2.742 | 2.520 | 2.590 | 11,846 | +0.06(+2.37%) |
Mar 03, 2020 | 2.780 | 2.974 | 2.530 | 2.530 | 18,565 | -0.17(-6.30%) |
Mar 02, 2020 | 2.720 | 2.888 | 2.610 | 2.700 | 20,983 | -0.13(-4.59%) |
Feb 28, 2020 | 3.037 | 3.037 | 2.700 | 2.830 | 10,600 | -0.14(-4.71%) |
Feb 27, 2020 | 3.021 | 3.165 | 2.850 | 2.970 | 26,240 | -0.12(-3.88%) |
Feb 26, 2020 | 3.119 | 3.119 | 3.030 | 3.090 | 12,945 | +0.05(+1.64%) |
Feb 25, 2020 | 3.240 | 3.240 | 3.030 | 3.040 | 10,141 | -0.20(-6.17%) |
Feb 24, 2020 | 3.160 | 3.250 | 3.160 | 3.240 | 5,437 | -0.02(-0.61%) |
Feb 21, 2020 | 3.300 | 3.590 | 3.160 | 3.260 | 75,600 | -0.07(-2.10%) |
Feb 20, 2020 | 3.366 | 3.366 | 3.250 | 3.330 | 16,598 | -0.08(-2.35%) |
Feb 19, 2020 | 3.450 | 3.597 | 3.370 | 3.410 | 40,073 | -0.04(-1.16%) |
Feb 18, 2020 | 3.468 | 3.468 | 3.310 | 3.450 | 16,309 | +0.14(+4.23%) |
Feb 14, 2020 | 3.450 | 3.480 | 3.310 | 3.310 | 26,200 | -0.18(-5.16%) |
Feb 13, 2020 | 3.440 | 3.700 | 3.380 | 3.490 | 23,561 | +0.07(+2.05%) |
Feb 12, 2020 | 3.630 | 3.859 | 3.230 | 3.420 | 98,118 | -0.22(-6.04%) |
Feb 11, 2020 | 3.130 | 4.240 | 3.130 | 3.640 | 410,632 | +0.52(+16.85%) |
Feb 10, 2020 | 2.880 | 3.400 | 2.880 | 3.115 | 119,731 | +0.17(+5.59%) |
Feb 07, 2020 | 2.930 | 3.010 | 2.800 | 2.950 | 35,500 | +0.03(+1.03%) |
Feb 06, 2020 | 2.900 | 3.000 | 2.810 | 2.920 | 68,184 | +0.03(+1.04%) |
Feb 05, 2020 | 2.740 | 3.020 | 2.700 | 2.890 | 43,400 | +0.15(+5.47%) |
Feb 04, 2020 | 2.740 | 2.760 | 2.530 | 2.740 | 33,517 | +0.04(+1.48%) |
Feb 03, 2020 | 2.767 | 2.767 | 2.510 | 2.700 | 20,305 | +0.00(+0.00%) |
Jan 31, 2020 | 2.560 | 2.760 | 2.410 | 2.700 | 85,900 | +0.03(+1.12%) |
Jan 30, 2020 | 2.630 | 2.720 | 2.630 | 2.670 | 29,422 | -0.06(-2.20%) |
Jan 29, 2020 | 2.780 | 2.790 | 2.600 | 2.730 | 36,479 | -0.02(-0.73%) |
Jan 28, 2020 | 2.710 | 2.770 | 2.620 | 2.750 | 23,200 | +0.07(+2.61%) |
Jan 27, 2020 | 2.820 | 2.866 | 2.620 | 2.680 | 76,973 | -0.16(-5.63%) |
Jan 24, 2020 | 2.840 | 3.100 | 2.809 | 2.840 | 93,700 | -0.06(-2.07%) |
Jan 23, 2020 | 3.130 | 3.220 | 2.900 | 2.900 | 104,277 | -0.29(-9.09%) |
Jan 22, 2020 | 3.010 | 3.290 | 3.010 | 3.190 | 112,285 | -0.01(-0.31%) |
Jan 21, 2020 | 3.440 | 3.700 | 3.060 | 3.200 | 32,231 | -0.21(-6.16%) |
Jan 17, 2020 | 3.410 | 3.840 | 3.170 | 3.410 | 184,300 | -0.03(-0.87%) |
Jan 16, 2020 | 3.210 | 3.444 | 3.210 | 3.440 | 55,693 | -0.03(-0.86%) |
Jan 15, 2020 | 3.430 | 3.490 | 3.050 | 3.470 | 154,469 | -0.04(-1.14%) |
Jan 14, 2020 | 2.640 | 3.690 | 2.520 | 3.510 | 1,094,799 | +1.15(+48.73%) |
Jan 13, 2020 | 2.300 | 2.360 | 2.200 | 2.360 | 9,284 | +0.06(+2.61%) |
Jan 10, 2020 | 2.250 | 2.305 | 2.250 | 2.300 | 12,600 | +0.01(+0.44%) |
Jan 09, 2020 | 2.150 | 2.292 | 2.150 | 2.290 | 35,911 | +0.11(+5.05%) |
Jan 08, 2020 | 2.210 | 2.280 | 2.170 | 2.180 | 15,479 | -0.10(-4.39%) |
Jan 07, 2020 | 2.230 | 2.300 | 2.190 | 2.280 | 23,670 | +0.05(+2.24%) |
Jan 06, 2020 | 2.260 | 2.360 | 2.230 | 2.230 | 17,361 | -0.03(-1.33%) |
Jan 03, 2020 | 2.270 | 2.340 | 2.250 | 2.260 | 10,400 | +0.02(+0.89%) |
Jan 02, 2020 | 2.200 | 2.310 | 2.200 | 2.240 | 26,431 | +0.01(+0.45%) |
Dec 31, 2019 | 2.290 | 2.342 | 2.150 | 2.230 | 67,500 | -0.06(-2.62%) |
Dec 30, 2019 | 2.300 | 2.437 | 2.260 | 2.290 | 54,836 | -0.06(-2.55%) |
Dec 27, 2019 | 2.430 | 2.430 | 2.320 | 2.350 | 41,100 | -0.09(-3.69%) |
Dec 26, 2019 | 2.540 | 2.572 | 2.400 | 2.440 | 22,136 | -0.13(-4.88%) |
Dec 24, 2019 | 2.580 | 2.650 | 2.545 | 2.565 | 32,400 | +0.04(+1.39%) |
Dec 23, 2019 | 2.480 | 2.540 | 2.300 | 2.530 | 132,448 | +0.13(+5.42%) |
Dec 20, 2019 | 2.620 | 2.620 | 2.400 | 2.400 | 52,900 | -0.16(-6.25%) |
Dec 19, 2019 | 2.450 | 2.790 | 2.383 | 2.560 | 69,043 | +0.14(+5.57%) |
Dec 18, 2019 | 2.350 | 2.435 | 2.350 | 2.425 | 17,116 | +0.05(+2.32%) |
Dec 17, 2019 | 2.400 | 2.410 | 2.300 | 2.370 | 9,424 | -0.04(-1.86%) |
Dec 16, 2019 | 2.412 | 2.450 | 2.390 | 2.415 | 3,584 | -0.02(-1.02%) |
Dec 13, 2019 | 2.470 | 2.500 | 2.310 | 2.440 | 16,400 | +0.05(+2.09%) |
Dec 12, 2019 | 2.500 | 2.514 | 2.350 | 2.390 | 38,346 | -0.12(-4.63%) |
Dec 11, 2019 | 2.272 | 2.530 | 2.272 | 2.506 | 25,321 | +0.19(+8.02%) |
Dec 10, 2019 | 2.420 | 2.440 | 2.280 | 2.320 | 23,380 | -0.12(-4.92%) |
Dec 09, 2019 | 2.390 | 2.480 | 2.360 | 2.440 | 21,632 | +0.08(+3.39%) |
Dec 06, 2019 | 2.390 | 2.540 | 2.360 | 2.360 | 57,300 | -0.03(-1.26%) |
Dec 05, 2019 | 2.380 | 2.581 | 2.320 | 2.390 | 64,306 | +0.08(+3.46%) |
Dec 04, 2019 | 2.147 | 2.350 | 2.147 | 2.310 | 20,744 | +0.17(+7.94%) |
Dec 03, 2019 | 1.980 | 2.180 | 1.980 | 2.140 | 25,388 | +0.11(+5.42%) |
Dec 02, 2019 | 2.140 | 2.160 | 2.030 | 2.030 | 12,111 | -0.16(-7.31%) |
Nov 29, 2019 | 2.200 | 2.200 | 2.190 | 2.190 | 200 | -0.02(-0.90%) |
Nov 27, 2019 | 2.270 | 2.270 | 2.205 | 2.210 | 25,600 | -0.07(-3.07%) |
Nov 26, 2019 | 2.400 | 2.400 | 2.238 | 2.280 | 32,298 | -0.09(-3.78%) |
Nov 25, 2019 | 2.400 | 2.460 | 2.330 | 2.370 | 10,905 | +0.01(+0.41%) |
Nov 22, 2019 | 2.520 | 2.557 | 2.320 | 2.360 | 48,600 | -0.14(-5.60%) |
Nov 21, 2019 | 2.270 | 2.520 | 2.250 | 2.500 | 166,421 | +0.24(+10.62%) |
Nov 20, 2019 | 1.920 | 2.400 | 1.900 | 2.260 | 241,174 | +0.35(+18.32%) |
Nov 19, 2019 | 2.030 | 2.040 | 1.870 | 1.910 | 123,686 | -0.13(-6.37%) |
Nov 18, 2019 | 2.030 | 2.050 | 2.020 | 2.040 | 112,036 | +0.02(+0.99%) |
Nov 15, 2019 | 2.000 | 2.020 | 2.000 | 2.020 | 45,300 | +0.00(+0.00%) |
Nov 14, 2019 | 2.070 | 2.070 | 2.000 | 2.020 | 35,857 | +0.00(+0.00%) |
Nov 13, 2019 | 1.975 | 2.020 | 1.975 | 2.020 | 54,211 | +0.00(+0.00%) |
Nov 12, 2019 | 1.975 | 2.020 | 1.975 | 2.020 | 61,776 | +0.00(+0.00%) |
Nov 11, 2019 | 1.760 | 2.045 | 1.760 | 2.020 | 41,882 | +0.09(+4.66%) |
Nov 08, 2019 | 2.420 | 2.420 | 1.740 | 1.930 | 128,600 | -0.22(-10.23%) |
Nov 07, 2019 | 2.220 | 2.290 | 2.080 | 2.150 | 71,456 | -0.07(-3.15%) |
Nov 06, 2019 | 2.160 | 2.320 | 2.100 | 2.220 | 163,716 | +0.09(+4.23%) |
Nov 05, 2019 | 1.900 | 2.170 | 1.860 | 2.130 | 74,964 | +0.25(+13.30%) |
Nov 04, 2019 | 1.850 | 1.900 | 1.830 | 1.880 | 49,897 | +0.08(+4.44%) |
Nov 01, 2019 | 1.830 | 1.850 | 1.800 | 1.800 | 32,900 | +0.03(+1.69%) |
Oct 31, 2019 | 1.890 | 1.890 | 1.770 | 1.770 | 57,604 | -0.12(-6.35%) |
Oct 30, 2019 | 1.870 | 1.890 | 1.800 | 1.890 | 4,987 | +0.06(+3.28%) |
Oct 29, 2019 | 1.820 | 1.890 | 1.800 | 1.830 | 54,780 | +0.01(+0.55%) |
Oct 28, 2019 | 1.880 | 1.880 | 1.820 | 1.820 | 8,952 | -0.04(-2.15%) |
Oct 25, 2019 | 1.840 | 1.870 | 1.760 | 1.860 | 53,400 | +0.04(+2.00%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.785 | 1.823 | 17,649 | +0.00(+0.19%) |
Oct 23, 2019 | 1.850 | 1.880 | 1.800 | 1.820 | 21,527 | -0.00(-0.15%) |
Oct 22, 2019 | 1.845 | 1.871 | 1.800 | 1.823 | 10,456 | -0.02(-0.94%) |
Oct 21, 2019 | 1.850 | 1.890 | 1.780 | 1.840 | 30,329 | -0.03(-1.60%) |
Oct 18, 2019 | 1.876 | 1.890 | 1.867 | 1.870 | 8,100 | -0.02(-1.06%) |
Oct 17, 2019 | 1.900 | 1.900 | 1.860 | 1.890 | 47,936 | +0.00(+0.21%) |
Oct 16, 2019 | 1.870 | 1.950 | 1.830 | 1.886 | 56,803 | -0.00(-0.21%) |
Oct 15, 2019 | 1.858 | 1.905 | 1.856 | 1.890 | 42,854 | +0.03(+1.61%) |
Oct 14, 2019 | 1.900 | 1.900 | 1.816 | 1.860 | 41,300 | -0.06(-3.12%) |
Oct 11, 2019 | 1.900 | 1.940 | 1.835 | 1.920 | 25,600 | +0.05(+2.67%) |
Oct 10, 2019 | 1.850 | 1.900 | 1.808 | 1.870 | 14,049 | +0.01(+0.54%) |
Oct 09, 2019 | 1.780 | 1.920 | 1.770 | 1.860 | 54,780 | -0.01(-0.53%) |
Oct 08, 2019 | 1.950 | 1.950 | 1.840 | 1.870 | 35,712 | -0.07(-3.61%) |
Oct 07, 2019 | 1.910 | 1.990 | 1.910 | 1.940 | 13,645 | -0.01(-0.51%) |
Oct 04, 2019 | 1.990 | 1.990 | 1.850 | 1.950 | 47,500 | -0.03(-1.52%) |
Oct 03, 2019 | 1.910 | 1.980 | 1.890 | 1.980 | 49,814 | +0.12(+6.45%) |
Oct 02, 2019 | 1.810 | 1.970 | 1.800 | 1.860 | 81,342 | +0.06(+3.33%) |
Oct 01, 2019 | 1.880 | 1.940 | 1.780 | 1.800 | 136,688 | -0.05(-2.70%) |
Sep 30, 2019 | 1.760 | 1.895 | 1.750 | 1.850 | 39,394 | +0.08(+4.52%) |
Sep 27, 2019 | 1.820 | 1.860 | 1.762 | 1.770 | 96,900 | -0.03(-1.67%) |
Sep 26, 2019 | 1.760 | 1.840 | 1.720 | 1.800 | 103,708 | +0.05(+2.86%) |
Sep 25, 2019 | 1.510 | 1.850 | 1.500 | 1.750 | 405,536 | +0.18(+11.46%) |
Sep 24, 2019 | 1.670 | 1.700 | 1.520 | 1.570 | 342,839 | +0.00(+0.00%) |
Sep 23, 2019 | 2.030 | 2.030 | 1.500 | 1.570 | 852,475 | -0.48(-23.41%) |
Sep 20, 2019 | 2.300 | 2.320 | 1.950 | 2.050 | 522,300 | -0.14(-6.39%) |
Sep 19, 2019 | 2.040 | 2.210 | 2.010 | 2.190 | 515,705 | +0.07(+3.30%) |
Sep 18, 2019 | 2.120 | 2.150 | 2.020 | 2.120 | 258,933 | +0.02(+0.95%) |
Sep 17, 2019 | 2.000 | 2.200 | 2.000 | 2.100 | 219,694 | +0.10(+5.00%) |
Sep 16, 2019 | 2.260 | 2.270 | 1.840 | 2.000 | 301,223 | -0.27(-11.89%) |
Sep 13, 2019 | 2.400 | 2.400 | 2.220 | 2.270 | 38,800 | -0.04(-1.73%) |
Sep 12, 2019 | 2.437 | 2.437 | 2.280 | 2.310 | 30,130 | +0.00(+0.00%) |
Sep 11, 2019 | 2.480 | 2.480 | 2.290 | 2.310 | 28,150 | -0.07(-2.94%) |
Sep 10, 2019 | 2.320 | 2.490 | 2.290 | 2.380 | 59,093 | +0.11(+4.85%) |
Sep 09, 2019 | 2.500 | 2.528 | 2.260 | 2.270 | 39,646 | -0.26(-10.28%) |
Sep 06, 2019 | 2.540 | 2.540 | 2.400 | 2.530 | 30,600 | +0.03(+1.20%) |
Sep 05, 2019 | 2.500 | 2.550 | 2.440 | 2.500 | 71,570 | +0.00(+0.00%) |
Sep 04, 2019 | 2.490 | 2.500 | 2.380 | 2.500 | 50,386 | +0.02(+0.81%) |
Sep 03, 2019 | 2.530 | 2.530 | 2.360 | 2.480 | 21,627 | -0.02(-0.80%) |
Aug 30, 2019 | 2.440 | 2.530 | 2.400 | 2.500 | 16,100 | +0.10(+4.17%) |
Aug 29, 2019 | 2.470 | 2.538 | 2.350 | 2.400 | 23,869 | -0.07(-2.83%) |
Aug 28, 2019 | 2.680 | 2.680 | 2.450 | 2.470 | 21,901 | -0.00(-0.20%) |
Aug 27, 2019 | 2.490 | 2.560 | 2.406 | 2.475 | 87,048 | +0.10(+4.43%) |
Aug 26, 2019 | 2.561 | 2.585 | 2.370 | 2.370 | 73,991 | -0.13(-5.20%) |
Aug 23, 2019 | 2.550 | 2.670 | 2.500 | 2.500 | 18,700 | -0.05(-1.96%) |
Aug 22, 2019 | 2.660 | 2.737 | 2.550 | 2.550 | 22,164 | -0.13(-4.85%) |
Aug 21, 2019 | 2.620 | 2.900 | 2.520 | 2.680 | 23,768 | +0.05(+1.90%) |
Aug 20, 2019 | 2.700 | 2.860 | 2.390 | 2.630 | 67,222 | -0.08(-3.13%) |
Aug 19, 2019 | 2.680 | 2.900 | 2.680 | 2.715 | 18,303 | +0.03(+1.31%) |
Aug 16, 2019 | 2.807 | 2.807 | 2.610 | 2.680 | 44,600 | -0.09(-3.25%) |
Aug 15, 2019 | 2.760 | 3.125 | 2.640 | 2.770 | 20,052 | -0.01(-0.36%) |
Aug 14, 2019 | 3.300 | 3.300 | 2.590 | 2.780 | 26,471 | -0.04(-1.42%) |
Aug 13, 2019 | 2.800 | 2.920 | 2.700 | 2.820 | 179,651 | -0.01(-0.35%) |
Aug 12, 2019 | 2.730 | 4.100 | 2.700 | 2.830 | 17,706 | +0.16(+5.86%) |
Aug 09, 2019 | 2.940 | 3.800 | 2.673 | 2.673 | 30,100 | -0.26(-8.76%) |
Aug 08, 2019 | 2.730 | 2.990 | 2.730 | 2.930 | 34,188 | +0.06(+2.09%) |
Aug 07, 2019 | 3.000 | 3.080 | 2.490 | 2.870 | 123,076 | -0.23(-7.42%) |
Aug 06, 2019 | 2.960 | 3.430 | 2.960 | 3.100 | 7,670 | +0.10(+3.33%) |
Aug 05, 2019 | 3.140 | 3.370 | 3.000 | 3.000 | 68,083 | -0.34(-10.18%) |
Aug 02, 2019 | 3.470 | 3.490 | 3.250 | 3.340 | 9,600 | -0.12(-3.47%) |
Aug 01, 2019 | 3.470 | 3.600 | 3.330 | 3.460 | 6,070 | +0.02(+0.58%) |
Jul 31, 2019 | 3.560 | 3.640 | 3.440 | 3.440 | 9,784 | -0.16(-4.44%) |
Jul 30, 2019 | 3.480 | 3.600 | 3.480 | 3.600 | 4,058 | +0.10(+2.86%) |
Jul 29, 2019 | 3.560 | 3.600 | 3.500 | 3.500 | 10,900 | -0.07(-1.96%) |
Jul 26, 2019 | 3.594 | 3.615 | 3.550 | 3.570 | 35,500 | -0.03(-0.83%) |
Jul 25, 2019 | 3.600 | 3.700 | 3.580 | 3.600 | 6,132 | +0.03(+0.84%) |
Jul 24, 2019 | 3.580 | 3.605 | 3.570 | 3.570 | 22,098 | +0.00(+0.00%) |
Jul 23, 2019 | 3.801 | 3.801 | 3.560 | 3.570 | 4,664 | -0.01(-0.28%) |
Jul 22, 2019 | 3.830 | 3.900 | 3.520 | 3.580 | 2,560 | -0.06(-1.78%) |
Jul 19, 2019 | 3.930 | 3.940 | 3.500 | 3.645 | 82,000 | -0.21(-5.57%) |
Jul 18, 2019 | 3.855 | 3.910 | 3.855 | 3.860 | 1,881 | +0.01(+0.26%) |
Jul 17, 2019 | 3.874 | 3.917 | 3.850 | 3.850 | 4,632 | -0.07(-1.79%) |
Jul 16, 2019 | 3.900 | 3.960 | 3.900 | 3.920 | 12,299 | +0.01(+0.26%) |
Jul 15, 2019 | 3.940 | 3.960 | 3.880 | 3.910 | 10,127 | -0.04(-1.01%) |
Jul 12, 2019 | 3.990 | 4.050 | 3.950 | 3.950 | 6,000 | -0.11(-2.71%) |
Jul 11, 2019 | 4.110 | 4.110 | 4.030 | 4.060 | 1,475 | +0.02(+0.50%) |
Jul 10, 2019 | 3.930 | 4.180 | 3.930 | 4.040 | 6,585 | +0.12(+3.06%) |
Jul 09, 2019 | 4.050 | 4.090 | 3.920 | 3.920 | 5,496 | -0.08(-2.00%) |
Jul 08, 2019 | 4.450 | 4.450 | 3.910 | 4.000 | 8,987 | -0.20(-4.76%) |
Jul 05, 2019 | 4.120 | 4.200 | 3.870 | 4.200 | 18,100 | +0.07(+1.69%) |
Jul 03, 2019 | 4.250 | 4.250 | 4.130 | 4.130 | 400 | -0.12(-2.82%) |
Jul 02, 2019 | 4.500 | 4.500 | 4.240 | 4.250 | 4,874 | -0.18(-4.06%) |
Jul 01, 2019 | 4.670 | 4.770 | 4.430 | 4.430 | 46,545 | -0.12(-2.64%) |
Jun 28, 2019 | 4.550 | 4.620 | 4.360 | 4.550 | 41,900 | +0.05(+1.11%) |
Jun 27, 2019 | 4.650 | 4.780 | 4.500 | 4.500 | 1,716 | +0.09(+2.04%) |
Jun 26, 2019 | 4.500 | 4.550 | 4.400 | 4.410 | 26,881 | -0.09(-2.00%) |
Jun 25, 2019 | 4.610 | 4.690 | 4.500 | 4.500 | 14,787 | -0.12(-2.70%) |
Jun 24, 2019 | 4.680 | 4.820 | 4.625 | 4.625 | 8,156 | -0.03(-0.54%) |
Jun 21, 2019 | 4.830 | 4.930 | 4.650 | 4.650 | 370,600 | -0.10(-2.11%) |
Jun 20, 2019 | 4.900 | 5.000 | 4.725 | 4.750 | 16,674 | -0.24(-4.81%) |
Jun 19, 2019 | 4.723 | 5.250 | 4.700 | 4.990 | 115,861 | +0.29(+6.17%) |
Jun 18, 2019 | 4.950 | 5.340 | 4.670 | 4.700 | 18,950 | -0.16(-3.29%) |
Jun 17, 2019 | 5.274 | 5.274 | 4.860 | 4.860 | 10,706 | -0.26(-5.08%) |
Jun 14, 2019 | 5.050 | 5.396 | 5.050 | 5.120 | 1,700 | +0.05(+1.09%) |
Jun 13, 2019 | 5.075 | 5.210 | 5.065 | 5.065 | 1,045 | -0.02(-0.38%) |
Jun 12, 2019 | 5.260 | 5.260 | 5.040 | 5.084 | 5,684 | -0.14(-2.60%) |
Jun 11, 2019 | 5.400 | 5.400 | 5.025 | 5.220 | 709 | +0.18(+3.57%) |
Jun 10, 2019 | 5.200 | 5.540 | 5.035 | 5.040 | 9,457 | +0.01(+0.30%) |
Jun 07, 2019 | 4.850 | 5.025 | 4.800 | 5.025 | 6,900 | -0.01(-0.30%) |
Jun 06, 2019 | 5.030 | 5.050 | 5.000 | 5.040 | 3,304 | -0.04(-0.79%) |
Jun 05, 2019 | 5.030 | 5.140 | 4.850 | 5.080 | 1,377 | -0.05(-0.97%) |
Jun 04, 2019 | 4.940 | 5.130 | 4.810 | 5.130 | 13,971 | +0.20(+4.06%) |