Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.080 | 9.480 | 8.555 | 9.280 | 4,298,300 | +1.10(+13.45%) |
May 28, 2020 | 7.680 | 9.150 | 7.550 | 8.180 | 3,344,268 | +0.09(+1.11%) |
May 27, 2020 | 8.400 | 8.400 | 6.170 | 8.090 | 6,694,687 | -0.33(-3.92%) |
May 26, 2020 | 7.660 | 10.68 | 7.460 | 8.420 | 36,439,688 | +1.47(+21.15%) |
May 22, 2020 | 6.000 | 7.000 | 5.950 | 6.950 | 5,003,700 | +0.87(+14.31%) |
May 21, 2020 | 6.160 | 6.460 | 5.750 | 6.080 | 3,662,593 | +0.02(+0.33%) |
May 20, 2020 | 5.200 | 6.690 | 5.170 | 6.060 | 12,296,307 | +1.13(+22.92%) |
May 19, 2020 | 4.700 | 5.350 | 4.580 | 4.930 | 2,832,433 | +0.43(+9.56%) |
May 18, 2020 | 4.590 | 4.670 | 4.360 | 4.500 | 1,733,475 | +0.02(+0.45%) |
May 15, 2020 | 4.330 | 4.710 | 4.270 | 4.480 | 2,714,500 | -0.01(-0.22%) |
May 14, 2020 | 5.100 | 5.740 | 4.420 | 4.490 | 21,062,420 | +0.36(+8.72%) |
May 13, 2020 | 3.750 | 4.450 | 3.650 | 4.130 | 5,806,306 | +0.43(+11.62%) |
May 12, 2020 | 3.250 | 3.860 | 3.250 | 3.700 | 2,969,249 | +0.55(+17.46%) |
May 11, 2020 | 3.150 | 3.180 | 3.050 | 3.150 | 460,785 | +0.04(+1.29%) |
May 08, 2020 | 3.170 | 3.170 | 3.030 | 3.110 | 528,500 | -0.01(-0.32%) |
May 07, 2020 | 3.140 | 3.150 | 3.050 | 3.120 | 353,337 | +0.02(+0.65%) |
May 06, 2020 | 3.130 | 3.140 | 3.010 | 3.100 | 407,892 | -0.04(-1.27%) |
May 05, 2020 | 3.180 | 3.210 | 3.080 | 3.140 | 381,381 | -0.01(-0.32%) |
May 04, 2020 | 3.000 | 3.180 | 2.910 | 3.150 | 508,363 | +0.19(+6.42%) |
May 01, 2020 | 3.040 | 3.040 | 2.880 | 2.960 | 601,400 | -0.09(-2.95%) |
Apr 30, 2020 | 3.070 | 3.070 | 2.950 | 3.050 | 419,666 | +0.01(+0.33%) |
Apr 29, 2020 | 3.160 | 3.160 | 2.970 | 3.040 | 568,181 | -0.05(-1.62%) |
Apr 28, 2020 | 3.220 | 3.240 | 3.010 | 3.090 | 417,445 | -0.07(-2.22%) |
Apr 27, 2020 | 3.260 | 3.280 | 3.100 | 3.160 | 425,149 | +0.00(+0.00%) |
Apr 24, 2020 | 3.100 | 3.230 | 3.030 | 3.160 | 664,400 | +0.07(+2.27%) |
Apr 23, 2020 | 3.080 | 3.180 | 3.030 | 3.090 | 306,138 | +0.02(+0.65%) |
Apr 22, 2020 | 3.250 | 3.290 | 3.050 | 3.070 | 367,840 | -0.10(-3.15%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.070 | 3.170 | 579,360 | -0.06(-1.86%) |
Apr 20, 2020 | 3.300 | 3.350 | 3.180 | 3.230 | 433,374 | -0.09(-2.71%) |
Apr 17, 2020 | 3.500 | 3.500 | 3.290 | 3.320 | 474,400 | -0.14(-4.05%) |
Apr 16, 2020 | 3.500 | 3.600 | 3.310 | 3.460 | 1,251,991 | +0.05(+1.47%) |
Apr 15, 2020 | 3.170 | 3.420 | 3.130 | 3.410 | 579,685 | +0.16(+4.92%) |
Apr 14, 2020 | 3.380 | 3.410 | 3.210 | 3.250 | 371,654 | -0.01(-0.31%) |
Apr 13, 2020 | 3.160 | 3.300 | 3.060 | 3.260 | 374,060 | +0.09(+2.84%) |
Apr 09, 2020 | 3.350 | 3.420 | 3.127 | 3.170 | 658,700 | -0.18(-5.37%) |
Apr 08, 2020 | 3.490 | 3.540 | 3.130 | 3.350 | 1,835,692 | +0.00(+0.00%) |
Apr 07, 2020 | 2.940 | 3.430 | 2.900 | 3.350 | 3,145,542 | +0.38(+12.79%) |
Apr 06, 2020 | 2.940 | 3.040 | 2.860 | 2.970 | 427,801 | +0.07(+2.41%) |
Apr 03, 2020 | 2.970 | 2.990 | 2.860 | 2.900 | 371,400 | -0.12(-3.97%) |
Apr 02, 2020 | 2.910 | 3.040 | 2.890 | 3.020 | 534,387 | -0.02(-0.66%) |
Apr 01, 2020 | 3.250 | 3.280 | 2.850 | 3.040 | 1,730,502 | -0.17(-5.30%) |
Mar 31, 2020 | 3.070 | 3.280 | 2.850 | 3.210 | 1,811,590 | +0.19(+6.29%) |
Mar 30, 2020 | 3.040 | 3.200 | 2.860 | 3.020 | 1,772,727 | +0.17(+5.96%) |
Mar 27, 2020 | 2.700 | 2.960 | 2.680 | 2.850 | 1,685,700 | -0.40(-12.31%) |
Mar 26, 2020 | 3.490 | 3.730 | 3.100 | 3.250 | 1,965,018 | -0.18(-5.25%) |
Mar 25, 2020 | 3.150 | 3.480 | 3.060 | 3.430 | 1,803,030 | +0.23(+7.19%) |
Mar 24, 2020 | 3.000 | 3.300 | 2.900 | 3.200 | 2,695,607 | +0.25(+8.47%) |
Mar 23, 2020 | 3.040 | 3.050 | 2.750 | 2.950 | 744,695 | +0.01(+0.34%) |
Mar 20, 2020 | 2.850 | 3.070 | 2.750 | 2.940 | 957,100 | +0.09(+3.16%) |
Mar 19, 2020 | 2.890 | 3.070 | 2.800 | 2.850 | 797,176 | +0.03(+1.06%) |
Mar 18, 2020 | 3.100 | 3.200 | 2.750 | 2.820 | 955,246 | -0.17(-5.69%) |
Mar 17, 2020 | 3.000 | 3.100 | 2.810 | 2.990 | 774,165 | +0.10(+3.46%) |
Mar 16, 2020 | 2.740 | 3.290 | 2.550 | 2.890 | 1,082,032 | +0.00(+0.00%) |
Mar 13, 2020 | 3.060 | 3.250 | 2.700 | 2.890 | 1,342,000 | -0.41(-12.42%) |
Mar 12, 2020 | 3.310 | 3.430 | 2.800 | 3.300 | 1,305,480 | +0.11(+3.45%) |
Mar 11, 2020 | 3.100 | 3.790 | 2.910 | 3.190 | 5,071,457 | +0.58(+22.22%) |
Mar 10, 2020 | 3.000 | 3.080 | 2.500 | 2.610 | 1,797,437 | -0.55(-17.41%) |
Mar 09, 2020 | 3.990 | 3.990 | 3.110 | 3.160 | 2,224,505 | -0.64(-16.84%) |
Mar 06, 2020 | 3.770 | 3.900 | 3.400 | 3.800 | 5,011,600 | +0.43(+12.76%) |
Mar 05, 2020 | 3.000 | 3.450 | 2.850 | 3.370 | 2,883,800 | +0.52(+18.25%) |
Mar 04, 2020 | 3.040 | 3.090 | 2.750 | 2.850 | 2,018,290 | -0.41(-12.58%) |
Mar 03, 2020 | 2.900 | 3.510 | 2.500 | 3.260 | 5,869,476 | +0.10(+3.16%) |
Mar 02, 2020 | 3.800 | 3.880 | 2.710 | 3.160 | 5,201,374 | -0.54(-14.59%) |
Feb 28, 2020 | 4.180 | 4.450 | 3.000 | 3.700 | 26,125,300 | +1.94(+110.23%) |
Feb 27, 2020 | 1.690 | 1.780 | 1.600 | 1.760 | 362,810 | +0.07(+4.14%) |
Feb 26, 2020 | 1.760 | 1.780 | 1.670 | 1.690 | 102,497 | -0.04(-2.31%) |
Feb 25, 2020 | 1.800 | 1.830 | 1.710 | 1.730 | 157,841 | -0.04(-2.26%) |
Feb 24, 2020 | 1.740 | 1.810 | 1.710 | 1.770 | 205,686 | +0.01(+0.57%) |
Feb 21, 2020 | 1.790 | 1.790 | 1.720 | 1.760 | 74,400 | -0.01(-0.56%) |
Feb 20, 2020 | 1.760 | 1.780 | 1.730 | 1.770 | 45,658 | +0.01(+0.57%) |
Feb 19, 2020 | 1.710 | 1.760 | 1.710 | 1.760 | 60,286 | +0.05(+2.92%) |
Feb 18, 2020 | 1.700 | 1.750 | 1.680 | 1.710 | 60,019 | -0.03(-1.72%) |
Feb 14, 2020 | 1.700 | 1.750 | 1.674 | 1.740 | 74,300 | +0.03(+1.75%) |
Feb 13, 2020 | 1.700 | 1.760 | 1.690 | 1.710 | 138,330 | -0.01(-0.58%) |
Feb 12, 2020 | 1.770 | 1.800 | 1.710 | 1.720 | 109,351 | -0.05(-2.82%) |
Feb 11, 2020 | 1.810 | 1.810 | 1.757 | 1.770 | 124,317 | -0.02(-1.12%) |
Feb 10, 2020 | 1.830 | 1.830 | 1.760 | 1.790 | 153,385 | -0.01(-0.56%) |
Feb 07, 2020 | 1.770 | 1.940 | 1.730 | 1.800 | 436,000 | +0.01(+0.56%) |
Feb 06, 2020 | 1.800 | 1.880 | 1.750 | 1.790 | 80,235 | -0.02(-1.10%) |
Feb 05, 2020 | 1.770 | 1.850 | 1.750 | 1.810 | 198,805 | +0.06(+3.43%) |
Feb 04, 2020 | 1.800 | 1.800 | 1.730 | 1.750 | 92,139 | -0.01(-0.57%) |
Feb 03, 2020 | 1.720 | 1.830 | 1.720 | 1.760 | 75,839 | +0.04(+2.33%) |
Jan 31, 2020 | 1.760 | 1.810 | 1.690 | 1.720 | 298,300 | -0.05(-2.82%) |
Jan 30, 2020 | 1.800 | 1.840 | 1.740 | 1.770 | 117,320 | -0.04(-2.21%) |
Jan 29, 2020 | 1.820 | 1.850 | 1.750 | 1.810 | 185,187 | -0.02(-1.09%) |
Jan 28, 2020 | 1.870 | 1.890 | 1.760 | 1.830 | 157,335 | -0.02(-1.08%) |
Jan 27, 2020 | 1.900 | 1.930 | 1.822 | 1.850 | 193,603 | -0.06(-3.14%) |
Jan 24, 2020 | 1.980 | 1.980 | 1.900 | 1.910 | 348,900 | -0.10(-4.98%) |
Jan 23, 2020 | 2.080 | 2.150 | 1.910 | 2.010 | 1,668,455 | -0.02(-0.99%) |
Jan 22, 2020 | 1.970 | 2.060 | 1.880 | 2.030 | 1,221,475 | +0.01(+0.50%) |
Jan 21, 2020 | 1.940 | 2.200 | 1.870 | 2.020 | 1,522,560 | +0.18(+9.78%) |
Jan 17, 2020 | 1.840 | 1.870 | 1.830 | 1.840 | 57,500 | +0.02(+0.91%) |
Jan 16, 2020 | 1.790 | 1.840 | 1.790 | 1.823 | 78,622 | +0.02(+1.30%) |
Jan 15, 2020 | 1.780 | 1.810 | 1.770 | 1.800 | 43,218 | +0.03(+1.69%) |
Jan 14, 2020 | 1.760 | 1.824 | 1.760 | 1.770 | 52,212 | -0.01(-0.56%) |
Jan 13, 2020 | 1.780 | 1.820 | 1.710 | 1.780 | 71,029 | -0.07(-3.78%) |
Jan 10, 2020 | 1.870 | 1.880 | 1.810 | 1.850 | 72,600 | -0.02(-1.07%) |
Jan 09, 2020 | 1.910 | 1.920 | 1.860 | 1.870 | 56,128 | -0.01(-0.53%) |
Jan 08, 2020 | 1.960 | 1.970 | 1.880 | 1.880 | 52,222 | -0.07(-3.59%) |
Jan 07, 2020 | 1.970 | 1.970 | 1.940 | 1.950 | 60,151 | +0.00(+0.00%) |
Jan 06, 2020 | 1.940 | 1.950 | 1.910 | 1.950 | 55,108 | +0.03(+1.56%) |
Jan 03, 2020 | 1.920 | 1.950 | 1.891 | 1.920 | 136,700 | +0.00(+0.00%) |
Jan 02, 2020 | 1.890 | 1.930 | 1.880 | 1.920 | 124,056 | +0.03(+1.59%) |
Dec 31, 2019 | 1.780 | 1.920 | 1.780 | 1.890 | 343,600 | +0.09(+5.00%) |
Dec 30, 2019 | 1.820 | 1.830 | 1.770 | 1.800 | 160,783 | +0.00(+0.00%) |
Dec 27, 2019 | 1.760 | 1.830 | 1.760 | 1.800 | 263,200 | +0.01(+0.56%) |
Dec 26, 2019 | 1.770 | 1.830 | 1.770 | 1.790 | 66,780 | +0.02(+1.13%) |
Dec 24, 2019 | 1.780 | 1.810 | 1.770 | 1.770 | 70,200 | +0.00(+0.00%) |
Dec 23, 2019 | 1.760 | 1.810 | 1.730 | 1.770 | 129,932 | +0.01(+0.57%) |
Dec 20, 2019 | 1.770 | 1.830 | 1.740 | 1.760 | 101,500 | -0.02(-1.12%) |
Dec 19, 2019 | 1.790 | 1.795 | 1.710 | 1.780 | 118,671 | +0.07(+4.09%) |
Dec 18, 2019 | 1.730 | 1.780 | 1.710 | 1.710 | 40,436 | -0.03(-1.72%) |
Dec 17, 2019 | 1.730 | 1.750 | 1.705 | 1.740 | 80,677 | +0.00(+0.00%) |
Dec 16, 2019 | 1.730 | 1.800 | 1.710 | 1.740 | 75,550 | +0.02(+1.16%) |
Dec 13, 2019 | 1.790 | 1.850 | 1.710 | 1.720 | 141,500 | -0.07(-3.91%) |
Dec 12, 2019 | 1.820 | 1.880 | 1.790 | 1.790 | 112,809 | -0.06(-3.24%) |
Dec 11, 2019 | 1.830 | 1.900 | 1.760 | 1.850 | 109,172 | +0.02(+1.09%) |
Dec 10, 2019 | 1.850 | 1.900 | 1.810 | 1.830 | 64,142 | -0.01(-0.54%) |
Dec 09, 2019 | 1.890 | 1.930 | 1.810 | 1.840 | 138,698 | -0.04(-2.13%) |
Dec 06, 2019 | 1.840 | 1.920 | 1.830 | 1.880 | 115,200 | +0.05(+2.73%) |
Dec 05, 2019 | 2.210 | 2.240 | 1.830 | 1.830 | 746,267 | -0.31(-14.49%) |
Dec 04, 2019 | 2.150 | 2.220 | 2.100 | 2.140 | 171,436 | -0.01(-0.47%) |
Dec 03, 2019 | 1.950 | 2.150 | 1.930 | 2.150 | 296,823 | +0.21(+10.82%) |
Dec 02, 2019 | 1.900 | 1.940 | 1.850 | 1.940 | 189,352 | +0.12(+6.59%) |
Nov 29, 2019 | 1.690 | 1.839 | 1.660 | 1.820 | 95,100 | +0.16(+9.64%) |
Nov 27, 2019 | 1.650 | 1.680 | 1.620 | 1.660 | 80,800 | +0.01(+0.61%) |
Nov 26, 2019 | 1.650 | 1.660 | 1.610 | 1.650 | 111,020 | +0.00(+0.00%) |
Nov 25, 2019 | 1.610 | 1.660 | 1.580 | 1.650 | 98,189 | +0.03(+1.85%) |
Nov 22, 2019 | 1.660 | 1.670 | 1.620 | 1.620 | 83,300 | -0.05(-2.99%) |
Nov 21, 2019 | 1.570 | 1.680 | 1.570 | 1.670 | 301,284 | +0.12(+7.74%) |
Nov 20, 2019 | 1.540 | 1.630 | 1.530 | 1.550 | 149,373 | +0.02(+1.31%) |
Nov 19, 2019 | 1.530 | 1.570 | 1.510 | 1.530 | 167,963 | -0.03(-1.92%) |
Nov 18, 2019 | 1.650 | 1.660 | 1.530 | 1.560 | 192,017 | -0.05(-3.11%) |
Nov 15, 2019 | 1.600 | 1.650 | 1.580 | 1.610 | 181,200 | +0.00(+0.00%) |
Nov 14, 2019 | 1.700 | 1.700 | 1.521 | 1.610 | 573,769 | -0.15(-8.52%) |
Nov 13, 2019 | 1.780 | 1.800 | 1.750 | 1.760 | 128,975 | +0.01(+0.57%) |
Nov 12, 2019 | 1.790 | 1.840 | 1.750 | 1.750 | 77,380 | -0.03(-1.69%) |
Nov 11, 2019 | 1.820 | 1.829 | 1.750 | 1.780 | 121,114 | -0.06(-3.26%) |
Nov 08, 2019 | 1.850 | 1.860 | 1.820 | 1.840 | 73,700 | -0.02(-0.89%) |
Nov 07, 2019 | 1.870 | 1.880 | 1.830 | 1.857 | 66,011 | -0.01(-0.72%) |
Nov 06, 2019 | 1.920 | 1.920 | 1.860 | 1.870 | 91,231 | -0.05(-2.60%) |
Nov 05, 2019 | 1.950 | 1.950 | 1.910 | 1.920 | 57,085 | -0.01(-0.52%) |
Nov 04, 2019 | 1.940 | 1.959 | 1.900 | 1.930 | 45,980 | -0.02(-1.03%) |
Nov 01, 2019 | 1.930 | 1.970 | 1.900 | 1.950 | 50,100 | +0.04(+2.09%) |
Oct 31, 2019 | 1.970 | 1.980 | 1.900 | 1.910 | 89,828 | -0.04(-2.05%) |
Oct 30, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 47,663 | -0.03(-1.52%) |
Oct 29, 2019 | 2.020 | 2.020 | 1.980 | 1.980 | 24,233 | -0.04(-1.98%) |
Oct 28, 2019 | 1.980 | 2.030 | 1.980 | 2.020 | 24,871 | +0.04(+2.02%) |
Oct 25, 2019 | 2.000 | 2.015 | 1.950 | 1.980 | 53,000 | -0.02(-1.00%) |
Oct 24, 2019 | 2.020 | 2.040 | 1.990 | 2.000 | 20,680 | -0.02(-0.99%) |
Oct 23, 2019 | 2.010 | 2.040 | 1.960 | 2.020 | 49,969 | +0.01(+0.50%) |
Oct 22, 2019 | 2.000 | 2.040 | 1.950 | 2.010 | 48,536 | +0.03(+1.52%) |
Oct 21, 2019 | 2.020 | 2.040 | 1.980 | 1.980 | 46,119 | -0.04(-1.98%) |
Oct 18, 2019 | 2.000 | 2.030 | 1.960 | 2.020 | 36,700 | +0.03(+1.51%) |
Oct 17, 2019 | 2.040 | 2.040 | 1.950 | 1.990 | 54,314 | -0.04(-1.97%) |
Oct 16, 2019 | 2.060 | 2.080 | 1.980 | 2.030 | 123,752 | -0.02(-0.98%) |
Oct 15, 2019 | 1.960 | 2.050 | 1.950 | 2.050 | 93,502 | +0.08(+4.06%) |
Oct 14, 2019 | 1.950 | 1.970 | 1.940 | 1.970 | 27,255 | +0.01(+0.53%) |
Oct 11, 2019 | 1.930 | 1.980 | 1.900 | 1.960 | 46,000 | +0.06(+3.14%) |
Oct 10, 2019 | 1.920 | 1.958 | 1.900 | 1.900 | 53,821 | -0.02(-1.04%) |
Oct 09, 2019 | 1.930 | 1.960 | 1.910 | 1.920 | 40,669 | -0.01(-0.52%) |
Oct 08, 2019 | 1.910 | 1.980 | 1.870 | 1.930 | 232,181 | +0.03(+1.58%) |
Oct 07, 2019 | 1.910 | 1.960 | 1.890 | 1.900 | 52,628 | +0.00(+0.00%) |
Oct 04, 2019 | 1.900 | 1.970 | 1.900 | 1.900 | 132,500 | +0.02(+1.06%) |
Oct 03, 2019 | 1.870 | 1.910 | 1.850 | 1.880 | 67,107 | -0.01(-0.53%) |
Oct 02, 2019 | 1.910 | 1.950 | 1.890 | 1.890 | 62,045 | -0.01(-0.53%) |
Oct 01, 2019 | 1.960 | 1.990 | 1.900 | 1.900 | 166,878 | -0.05(-2.56%) |
Sep 30, 2019 | 1.930 | 2.010 | 1.910 | 1.950 | 119,433 | +0.00(+0.00%) |
Sep 27, 2019 | 2.000 | 2.040 | 1.920 | 1.950 | 165,500 | -0.05(-2.50%) |
Sep 26, 2019 | 2.010 | 2.110 | 1.950 | 2.000 | 238,219 | -0.01(-0.50%) |
Sep 25, 2019 | 2.050 | 2.080 | 2.010 | 2.010 | 87,780 | -0.02(-0.99%) |
Sep 24, 2019 | 2.060 | 2.070 | 2.010 | 2.030 | 113,778 | -0.06(-2.87%) |
Sep 23, 2019 | 2.080 | 2.110 | 2.070 | 2.090 | 73,030 | -0.02(-0.95%) |
Sep 20, 2019 | 2.020 | 2.140 | 2.020 | 2.110 | 120,500 | +0.07(+3.43%) |
Sep 19, 2019 | 2.100 | 2.170 | 2.020 | 2.040 | 106,242 | -0.06(-2.86%) |
Sep 18, 2019 | 2.180 | 2.220 | 2.100 | 2.100 | 97,879 | -0.07(-3.23%) |
Sep 17, 2019 | 2.220 | 2.270 | 2.160 | 2.170 | 106,261 | -0.05(-2.25%) |
Sep 16, 2019 | 2.200 | 2.290 | 2.170 | 2.220 | 234,103 | -0.03(-1.33%) |
Sep 13, 2019 | 2.240 | 2.250 | 2.160 | 2.250 | 77,800 | +0.10(+4.65%) |
Sep 12, 2019 | 2.230 | 2.250 | 2.150 | 2.150 | 67,997 | -0.05(-2.27%) |
Sep 11, 2019 | 2.240 | 2.270 | 2.160 | 2.200 | 198,433 | +0.00(+0.00%) |
Sep 10, 2019 | 2.130 | 2.290 | 2.100 | 2.200 | 218,324 | +0.07(+3.29%) |
Sep 09, 2019 | 2.050 | 2.130 | 2.050 | 2.130 | 149,702 | +0.11(+5.45%) |
Sep 06, 2019 | 2.170 | 2.170 | 2.020 | 2.020 | 152,800 | -0.04(-1.94%) |
Sep 05, 2019 | 2.150 | 2.160 | 2.050 | 2.060 | 161,458 | -0.04(-1.90%) |
Sep 04, 2019 | 2.120 | 2.150 | 2.080 | 2.100 | 65,590 | +0.00(+0.00%) |
Sep 03, 2019 | 2.080 | 2.190 | 2.060 | 2.100 | 74,553 | -0.01(-0.47%) |
Aug 30, 2019 | 2.060 | 2.150 | 2.045 | 2.110 | 83,800 | +0.05(+2.43%) |
Aug 29, 2019 | 2.000 | 2.070 | 1.990 | 2.060 | 72,785 | +0.08(+4.04%) |
Aug 28, 2019 | 1.940 | 1.990 | 1.940 | 1.980 | 71,410 | +0.02(+1.02%) |
Aug 27, 2019 | 2.040 | 2.108 | 1.950 | 1.960 | 202,630 | -0.06(-2.97%) |
Aug 26, 2019 | 2.130 | 2.130 | 2.020 | 2.020 | 55,965 | -0.06(-2.88%) |
Aug 23, 2019 | 2.090 | 2.140 | 2.060 | 2.080 | 72,500 | -0.05(-2.35%) |
Aug 22, 2019 | 2.110 | 2.150 | 2.080 | 2.130 | 47,416 | +0.01(+0.47%) |
Aug 21, 2019 | 2.280 | 2.290 | 2.070 | 2.120 | 250,656 | -0.01(-0.47%) |
Aug 20, 2019 | 2.210 | 2.210 | 2.110 | 2.130 | 62,296 | -0.06(-2.74%) |
Aug 19, 2019 | 2.040 | 2.210 | 2.010 | 2.190 | 237,276 | +0.16(+7.88%) |
Aug 16, 2019 | 2.020 | 2.090 | 1.990 | 2.030 | 136,500 | -0.03(-1.46%) |
Aug 15, 2019 | 2.040 | 2.060 | 1.970 | 2.060 | 151,337 | +0.03(+1.48%) |
Aug 14, 2019 | 2.200 | 2.200 | 2.020 | 2.030 | 152,198 | -0.09(-4.25%) |
Aug 13, 2019 | 2.150 | 2.250 | 2.120 | 2.120 | 161,592 | -0.05(-2.30%) |
Aug 12, 2019 | 2.220 | 2.280 | 2.150 | 2.170 | 129,535 | -0.04(-1.81%) |
Aug 09, 2019 | 2.280 | 2.300 | 2.200 | 2.210 | 154,000 | -0.05(-2.21%) |
Aug 08, 2019 | 2.250 | 2.320 | 2.230 | 2.260 | 67,383 | +0.00(+0.00%) |
Aug 07, 2019 | 2.210 | 2.350 | 2.180 | 2.260 | 173,435 | +0.04(+1.80%) |
Aug 06, 2019 | 2.230 | 2.280 | 2.190 | 2.220 | 115,902 | -0.01(-0.45%) |
Aug 05, 2019 | 2.220 | 2.310 | 2.200 | 2.230 | 182,100 | -0.06(-2.62%) |
Aug 02, 2019 | 2.410 | 2.410 | 2.240 | 2.290 | 234,300 | -0.09(-3.78%) |
Aug 01, 2019 | 2.410 | 2.450 | 2.350 | 2.380 | 131,150 | -0.02(-0.83%) |
Jul 31, 2019 | 2.370 | 2.460 | 2.320 | 2.400 | 136,469 | +0.01(+0.42%) |
Jul 30, 2019 | 2.320 | 2.430 | 2.310 | 2.390 | 114,460 | +0.04(+1.70%) |
Jul 29, 2019 | 2.390 | 2.410 | 2.300 | 2.350 | 114,058 | -0.06(-2.49%) |
Jul 26, 2019 | 2.350 | 2.470 | 2.340 | 2.410 | 247,900 | +0.08(+3.43%) |
Jul 25, 2019 | 2.320 | 2.390 | 2.290 | 2.330 | 308,021 | +0.00(+0.00%) |
Jul 24, 2019 | 2.340 | 2.350 | 2.210 | 2.330 | 262,559 | +0.02(+0.87%) |
Jul 23, 2019 | 2.320 | 2.370 | 2.260 | 2.310 | 298,770 | -0.03(-1.28%) |
Jul 22, 2019 | 2.360 | 2.370 | 2.230 | 2.340 | 472,085 | -0.01(-0.43%) |
Jul 19, 2019 | 2.410 | 2.540 | 2.310 | 2.350 | 1,198,200 | +0.02(+0.86%) |
Jul 18, 2019 | 2.430 | 2.440 | 2.320 | 2.330 | 168,743 | -0.12(-4.90%) |
Jul 17, 2019 | 2.480 | 2.480 | 2.410 | 2.450 | 73,919 | -0.04(-1.61%) |
Jul 16, 2019 | 2.460 | 2.530 | 2.440 | 2.490 | 162,816 | +0.02(+0.81%) |
Jul 15, 2019 | 2.480 | 2.490 | 2.400 | 2.470 | 108,320 | +0.02(+0.82%) |
Jul 12, 2019 | 2.430 | 2.490 | 2.350 | 2.450 | 269,400 | +0.05(+2.08%) |
Jul 11, 2019 | 2.430 | 2.450 | 2.360 | 2.400 | 323,090 | -0.05(-2.04%) |
Jul 10, 2019 | 2.540 | 2.570 | 2.400 | 2.450 | 591,514 | -0.21(-7.89%) |
Jul 09, 2019 | 2.850 | 2.950 | 2.520 | 2.660 | 5,557,899 | +0.16(+6.40%) |
Jul 08, 2019 | 2.430 | 2.540 | 2.410 | 2.500 | 159,597 | +0.08(+3.31%) |
Jul 05, 2019 | 2.400 | 2.440 | 2.378 | 2.420 | 72,700 | +0.04(+1.68%) |
Jul 03, 2019 | 2.330 | 2.430 | 2.330 | 2.380 | 70,900 | +0.02(+0.85%) |
Jul 02, 2019 | 2.370 | 2.450 | 2.350 | 2.360 | 99,911 | -0.07(-2.88%) |
Jul 01, 2019 | 2.360 | 2.490 | 2.350 | 2.430 | 146,672 | +0.05(+2.10%) |
Jun 28, 2019 | 2.310 | 2.380 | 2.310 | 2.380 | 116,400 | +0.07(+3.03%) |
Jun 27, 2019 | 2.230 | 2.380 | 2.219 | 2.310 | 218,358 | +0.08(+3.59%) |
Jun 26, 2019 | 2.240 | 2.270 | 2.210 | 2.230 | 107,420 | +0.04(+1.83%) |
Jun 25, 2019 | 2.200 | 2.240 | 2.130 | 2.190 | 194,980 | -0.01(-0.45%) |
Jun 24, 2019 | 2.280 | 2.310 | 2.200 | 2.200 | 140,313 | -0.10(-4.35%) |
Jun 21, 2019 | 2.310 | 2.340 | 2.230 | 2.300 | 111,700 | -0.01(-0.43%) |
Jun 20, 2019 | 2.360 | 2.400 | 2.300 | 2.310 | 127,978 | -0.02(-0.86%) |
Jun 19, 2019 | 2.390 | 2.440 | 2.300 | 2.330 | 160,260 | -0.03(-1.27%) |
Jun 18, 2019 | 2.500 | 2.580 | 2.350 | 2.360 | 327,064 | -0.10(-4.07%) |
Jun 17, 2019 | 2.580 | 2.600 | 2.450 | 2.460 | 236,199 | -0.12(-4.65%) |
Jun 14, 2019 | 2.460 | 2.620 | 2.440 | 2.580 | 378,400 | +0.10(+4.03%) |
Jun 13, 2019 | 2.380 | 2.480 | 2.350 | 2.480 | 199,225 | +0.13(+5.53%) |
Jun 12, 2019 | 2.360 | 2.410 | 2.320 | 2.350 | 110,258 | +0.00(+0.00%) |
Jun 11, 2019 | 2.420 | 2.420 | 2.320 | 2.350 | 83,034 | +0.01(+0.43%) |
Jun 10, 2019 | 2.410 | 2.530 | 2.340 | 2.340 | 219,172 | -0.02(-0.85%) |
Jun 07, 2019 | 2.310 | 2.390 | 2.238 | 2.360 | 247,400 | +0.04(+1.72%) |
Jun 06, 2019 | 2.440 | 2.460 | 2.270 | 2.320 | 186,287 | -0.12(-4.92%) |
Jun 05, 2019 | 2.500 | 2.560 | 2.320 | 2.440 | 361,810 | -0.00(-0.20%) |
Jun 04, 2019 | 2.470 | 2.490 | 2.440 | 2.445 | 128,479 | -0.04(-1.41%) |