Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.230 | 3.230 | 3.120 | 3.150 | 99,200 | -0.07(-2.17%) |
Oct 29, 2020 | 3.180 | 3.250 | 3.150 | 3.220 | 91,201 | +0.04(+1.26%) |
Oct 28, 2020 | 3.180 | 3.225 | 3.060 | 3.180 | 127,788 | -0.02(-0.63%) |
Oct 27, 2020 | 3.280 | 3.280 | 3.100 | 3.200 | 440,082 | -0.10(-3.03%) |
Oct 26, 2020 | 3.340 | 3.340 | 3.180 | 3.300 | 76,951 | -0.05(-1.49%) |
Oct 23, 2020 | 3.360 | 3.390 | 3.290 | 3.350 | 61,200 | -0.01(-0.30%) |
Oct 22, 2020 | 3.240 | 3.410 | 3.240 | 3.360 | 108,515 | +0.12(+3.70%) |
Oct 21, 2020 | 3.210 | 3.270 | 3.080 | 3.240 | 179,691 | +0.02(+0.62%) |
Oct 20, 2020 | 3.220 | 3.290 | 3.160 | 3.220 | 221,947 | +0.02(+0.63%) |
Oct 19, 2020 | 3.260 | 3.310 | 3.160 | 3.200 | 144,909 | -0.06(-1.84%) |
Oct 16, 2020 | 3.310 | 3.390 | 3.235 | 3.260 | 219,400 | -0.07(-2.10%) |
Oct 15, 2020 | 3.310 | 3.470 | 3.290 | 3.330 | 128,690 | +0.01(+0.30%) |
Oct 14, 2020 | 3.350 | 3.390 | 3.290 | 3.320 | 223,594 | -0.03(-0.90%) |
Oct 13, 2020 | 3.360 | 3.370 | 3.330 | 3.350 | 77,772 | -0.04(-1.18%) |
Oct 12, 2020 | 3.400 | 3.445 | 3.320 | 3.390 | 91,954 | +0.01(+0.30%) |
Oct 09, 2020 | 3.360 | 3.415 | 3.350 | 3.380 | 163,200 | +0.12(+3.68%) |
Oct 08, 2020 | 3.350 | 3.360 | 3.250 | 3.260 | 282,281 | -0.07(-1.95%) |
Oct 07, 2020 | 3.370 | 3.370 | 3.300 | 3.325 | 192,160 | -0.01(-0.45%) |
Oct 06, 2020 | 3.370 | 3.400 | 3.330 | 3.340 | 131,914 | -0.03(-0.89%) |
Oct 05, 2020 | 3.440 | 3.530 | 3.360 | 3.370 | 119,231 | -0.04(-1.17%) |
Oct 02, 2020 | 3.420 | 3.490 | 3.390 | 3.410 | 117,300 | -0.11(-3.12%) |
Oct 01, 2020 | 3.490 | 3.580 | 3.490 | 3.520 | 140,449 | +0.05(+1.44%) |
Sep 30, 2020 | 3.470 | 3.540 | 3.440 | 3.470 | 42,265 | +0.02(+0.58%) |
Sep 29, 2020 | 3.500 | 3.600 | 3.430 | 3.450 | 70,473 | -0.06(-1.71%) |
Sep 28, 2020 | 3.450 | 3.630 | 3.450 | 3.510 | 412,935 | +0.13(+3.85%) |
Sep 25, 2020 | 3.380 | 3.472 | 3.350 | 3.380 | 122,400 | +0.00(+0.00%) |
Sep 24, 2020 | 3.490 | 3.510 | 3.320 | 3.380 | 286,034 | -0.10(-2.87%) |
Sep 23, 2020 | 3.530 | 3.620 | 3.460 | 3.480 | 195,934 | -0.04(-1.14%) |
Sep 22, 2020 | 3.600 | 3.700 | 3.460 | 3.520 | 389,505 | -0.09(-2.49%) |
Sep 21, 2020 | 3.730 | 3.800 | 3.590 | 3.610 | 246,610 | -0.19(-5.00%) |
Sep 18, 2020 | 3.840 | 3.880 | 3.740 | 3.800 | 183,100 | +0.00(+0.00%) |
Sep 17, 2020 | 3.740 | 3.840 | 3.580 | 3.800 | 46,577 | +0.01(+0.26%) |
Sep 16, 2020 | 3.870 | 3.906 | 3.770 | 3.790 | 179,516 | +0.00(+0.00%) |
Sep 15, 2020 | 3.800 | 3.850 | 3.780 | 3.790 | 115,726 | +0.00(+0.00%) |
Sep 14, 2020 | 3.780 | 3.850 | 3.770 | 3.790 | 80,252 | +0.03(+0.80%) |
Sep 11, 2020 | 3.800 | 3.859 | 3.740 | 3.760 | 108,600 | -0.06(-1.57%) |
Sep 10, 2020 | 3.840 | 3.925 | 3.820 | 3.820 | 112,420 | +0.00(+0.00%) |
Sep 09, 2020 | 3.780 | 3.915 | 3.780 | 3.820 | 229,707 | +0.13(+3.52%) |
Sep 08, 2020 | 3.780 | 3.860 | 3.660 | 3.690 | 249,032 | -0.11(-2.89%) |
Sep 04, 2020 | 3.760 | 3.840 | 3.660 | 3.800 | 167,100 | +0.05(+1.33%) |
Sep 03, 2020 | 3.820 | 3.860 | 3.720 | 3.750 | 140,626 | -0.07(-1.83%) |
Sep 02, 2020 | 3.810 | 3.910 | 3.810 | 3.820 | 79,936 | +0.00(+0.00%) |
Sep 01, 2020 | 3.760 | 3.820 | 3.720 | 3.820 | 191,448 | +0.02(+0.66%) |
Aug 31, 2020 | 3.830 | 3.847 | 3.720 | 3.795 | 182,915 | -0.04(-1.17%) |
Aug 28, 2020 | 3.840 | 3.910 | 3.740 | 3.840 | 185,600 | -0.01(-0.26%) |
Aug 27, 2020 | 3.970 | 3.970 | 3.810 | 3.850 | 114,744 | -0.09(-2.28%) |
Aug 26, 2020 | 3.990 | 4.000 | 3.890 | 3.940 | 230,682 | -0.03(-0.76%) |
Aug 25, 2020 | 3.990 | 4.010 | 3.959 | 3.970 | 306,295 | -0.01(-0.25%) |
Aug 24, 2020 | 3.890 | 4.005 | 3.866 | 3.980 | 206,260 | +0.06(+1.53%) |
Aug 21, 2020 | 4.000 | 4.010 | 3.910 | 3.920 | 163,200 | -0.07(-1.75%) |
Aug 20, 2020 | 3.960 | 4.000 | 3.920 | 3.990 | 80,412 | +0.01(+0.25%) |
Aug 19, 2020 | 3.970 | 4.005 | 3.920 | 3.980 | 119,416 | +0.01(+0.25%) |
Aug 18, 2020 | 3.990 | 4.030 | 3.830 | 3.970 | 478,220 | -0.06(-1.49%) |
Aug 17, 2020 | 4.020 | 4.050 | 3.960 | 4.030 | 138,578 | +0.03(+0.75%) |
Aug 14, 2020 | 4.130 | 4.130 | 3.960 | 4.000 | 263,300 | -0.13(-3.15%) |
Aug 13, 2020 | 4.120 | 4.195 | 4.070 | 4.130 | 255,691 | +0.02(+0.49%) |
Aug 12, 2020 | 4.180 | 4.210 | 4.070 | 4.110 | 207,933 | +0.01(+0.24%) |
Aug 11, 2020 | 4.150 | 4.190 | 4.060 | 4.100 | 373,700 | +0.00(+0.00%) |
Aug 10, 2020 | 4.200 | 4.250 | 3.930 | 4.100 | 623,601 | -0.04(-0.97%) |
Aug 07, 2020 | 4.060 | 4.200 | 4.040 | 4.140 | 426,300 | +0.10(+2.48%) |
Aug 06, 2020 | 3.940 | 4.150 | 3.940 | 4.040 | 327,642 | +0.09(+2.28%) |
Aug 05, 2020 | 4.010 | 4.010 | 3.900 | 3.950 | 176,895 | -0.02(-0.50%) |
Aug 04, 2020 | 3.970 | 4.010 | 3.940 | 3.970 | 98,312 | +0.00(+0.00%) |
Aug 03, 2020 | 3.930 | 4.050 | 3.910 | 3.970 | 112,814 | +0.01(+0.25%) |
Jul 31, 2020 | 4.020 | 4.040 | 3.890 | 3.960 | 227,500 | -0.08(-1.98%) |
Jul 30, 2020 | 4.050 | 4.100 | 3.980 | 4.040 | 193,110 | -0.05(-1.22%) |
Jul 29, 2020 | 4.120 | 4.250 | 3.990 | 4.090 | 199,984 | +0.00(+0.00%) |
Jul 28, 2020 | 4.030 | 4.185 | 4.030 | 4.090 | 240,334 | +0.05(+1.24%) |
Jul 27, 2020 | 4.010 | 4.120 | 3.980 | 4.040 | 176,268 | -0.03(-0.74%) |
Jul 24, 2020 | 3.980 | 4.125 | 3.980 | 4.070 | 143,600 | +0.05(+1.24%) |
Jul 23, 2020 | 4.080 | 4.320 | 3.960 | 4.020 | 434,263 | -0.07(-1.71%) |
Jul 22, 2020 | 4.070 | 4.130 | 4.040 | 4.090 | 173,863 | -0.01(-0.24%) |
Jul 21, 2020 | 4.200 | 4.460 | 4.040 | 4.100 | 729,636 | -0.15(-3.53%) |
Jul 20, 2020 | 4.010 | 4.290 | 3.990 | 4.250 | 399,243 | +0.25(+6.12%) |
Jul 17, 2020 | 4.080 | 4.080 | 3.900 | 4.005 | 249,700 | -0.08(-2.08%) |
Jul 16, 2020 | 4.090 | 4.170 | 4.040 | 4.090 | 222,654 | -0.02(-0.49%) |
Jul 15, 2020 | 3.950 | 4.150 | 3.896 | 4.110 | 272,791 | +0.22(+5.66%) |
Jul 14, 2020 | 3.850 | 3.940 | 3.780 | 3.890 | 164,077 | +0.10(+2.64%) |
Jul 13, 2020 | 3.830 | 4.010 | 3.780 | 3.790 | 438,211 | -0.03(-0.79%) |
Jul 10, 2020 | 3.860 | 3.930 | 3.750 | 3.820 | 201,800 | -0.03(-0.78%) |
Jul 09, 2020 | 3.890 | 3.980 | 3.840 | 3.850 | 288,649 | -0.04(-1.03%) |
Jul 08, 2020 | 3.840 | 3.920 | 3.760 | 3.890 | 259,707 | +0.04(+1.04%) |
Jul 07, 2020 | 4.000 | 4.000 | 3.790 | 3.850 | 314,453 | -0.15(-3.75%) |
Jul 06, 2020 | 4.160 | 4.250 | 3.950 | 4.000 | 318,226 | -0.13(-3.15%) |
Jul 02, 2020 | 4.120 | 4.335 | 4.070 | 4.130 | 1,442,700 | +0.08(+1.98%) |
Jul 01, 2020 | 4.070 | 4.140 | 4.040 | 4.050 | 280,757 | -0.04(-0.98%) |
Jun 30, 2020 | 4.050 | 4.200 | 4.000 | 4.090 | 252,936 | +0.03(+0.74%) |
Jun 29, 2020 | 4.100 | 4.170 | 4.010 | 4.060 | 271,359 | -0.02(-0.49%) |
Jun 26, 2020 | 3.890 | 4.250 | 3.760 | 4.080 | 858,100 | +0.20(+5.15%) |
Jun 25, 2020 | 3.940 | 3.990 | 3.840 | 3.880 | 293,330 | -0.07(-1.77%) |
Jun 24, 2020 | 3.950 | 3.980 | 3.820 | 3.950 | 355,229 | -0.03(-0.75%) |
Jun 23, 2020 | 3.990 | 4.100 | 3.940 | 3.980 | 381,133 | +0.06(+1.53%) |
Jun 22, 2020 | 3.880 | 3.920 | 3.780 | 3.920 | 263,597 | +0.03(+0.77%) |
Jun 19, 2020 | 3.790 | 3.990 | 3.780 | 3.890 | 580,200 | +0.02(+0.52%) |
Jun 18, 2020 | 3.790 | 3.940 | 3.780 | 3.870 | 420,955 | +0.02(+0.52%) |
Jun 17, 2020 | 4.000 | 4.030 | 3.840 | 3.850 | 404,024 | -0.12(-3.02%) |
Jun 16, 2020 | 4.000 | 4.050 | 3.830 | 3.970 | 604,969 | -0.03(-0.75%) |
Jun 15, 2020 | 3.940 | 4.100 | 3.810 | 4.000 | 558,164 | -0.01(-0.25%) |
Jun 12, 2020 | 4.070 | 4.130 | 3.970 | 4.010 | 923,600 | +0.03(+0.75%) |
Jun 11, 2020 | 3.770 | 3.980 | 3.730 | 3.980 | 854,074 | -0.01(-0.25%) |
Jun 10, 2020 | 3.730 | 4.300 | 3.710 | 3.990 | 1,707,084 | +0.26(+6.97%) |
Jun 09, 2020 | 3.850 | 3.950 | 3.640 | 3.730 | 982,877 | -0.14(-3.49%) |
Jun 08, 2020 | 3.800 | 3.900 | 3.700 | 3.865 | 1,236,199 | +0.15(+3.90%) |
Jun 05, 2020 | 3.700 | 3.800 | 3.080 | 3.720 | 4,023,800 | +0.53(+16.61%) |
Jun 04, 2020 | 2.910 | 3.220 | 2.830 | 3.190 | 936,021 | +0.22(+7.41%) |
Jun 03, 2020 | 2.520 | 3.360 | 2.520 | 2.970 | 2,829,050 | +0.47(+18.80%) |
Jun 02, 2020 | 2.580 | 2.590 | 2.490 | 2.500 | 81,681 | -0.05(-1.96%) |
Jun 01, 2020 | 2.590 | 2.640 | 2.550 | 2.550 | 147,015 | -0.04(-1.54%) |
May 29, 2020 | 2.560 | 2.610 | 2.490 | 2.590 | 67,400 | +0.02(+0.78%) |
May 28, 2020 | 2.600 | 2.690 | 2.550 | 2.570 | 142,585 | +0.00(+0.00%) |
May 27, 2020 | 2.630 | 2.675 | 2.530 | 2.570 | 163,082 | -0.03(-0.96%) |
May 26, 2020 | 2.680 | 2.690 | 2.590 | 2.595 | 176,139 | -0.00(-0.19%) |
May 22, 2020 | 2.590 | 2.620 | 2.370 | 2.600 | 344,000 | +0.28(+12.07%) |
May 21, 2020 | 2.320 | 2.370 | 2.300 | 2.320 | 81,982 | +0.00(+0.22%) |
May 20, 2020 | 2.280 | 2.375 | 2.250 | 2.315 | 148,973 | +0.06(+2.89%) |
May 19, 2020 | 2.300 | 2.360 | 2.240 | 2.250 | 162,724 | -0.06(-2.60%) |
May 18, 2020 | 2.270 | 2.430 | 2.270 | 2.310 | 174,971 | +0.07(+3.12%) |
May 15, 2020 | 2.290 | 2.300 | 2.225 | 2.240 | 187,900 | -0.04(-1.75%) |
May 14, 2020 | 2.290 | 2.330 | 2.260 | 2.280 | 248,609 | -0.05(-2.15%) |
May 13, 2020 | 2.430 | 2.430 | 2.300 | 2.330 | 145,487 | -0.11(-4.70%) |
May 12, 2020 | 2.530 | 2.580 | 2.430 | 2.445 | 149,440 | -0.06(-2.20%) |
May 11, 2020 | 2.450 | 2.550 | 2.440 | 2.500 | 257,561 | +0.05(+2.04%) |
May 08, 2020 | 2.430 | 2.490 | 2.360 | 2.450 | 196,300 | +0.06(+2.51%) |
May 07, 2020 | 2.410 | 2.420 | 2.340 | 2.390 | 103,751 | +0.00(+0.00%) |
May 06, 2020 | 2.400 | 2.420 | 2.370 | 2.390 | 82,597 | -0.02(-1.04%) |
May 05, 2020 | 2.470 | 2.490 | 2.400 | 2.415 | 76,637 | -0.02(-0.62%) |
May 04, 2020 | 2.440 | 2.455 | 2.390 | 2.430 | 107,448 | -0.02(-0.82%) |
May 01, 2020 | 2.480 | 2.520 | 2.400 | 2.450 | 142,500 | -0.08(-3.16%) |
Apr 30, 2020 | 2.600 | 2.610 | 2.410 | 2.530 | 211,816 | -0.10(-3.80%) |
Apr 29, 2020 | 2.710 | 2.730 | 2.630 | 2.630 | 136,072 | -0.01(-0.38%) |
Apr 28, 2020 | 2.720 | 2.720 | 2.610 | 2.640 | 60,996 | -0.04(-1.49%) |
Apr 27, 2020 | 2.600 | 2.706 | 2.510 | 2.680 | 102,265 | +0.09(+3.47%) |
Apr 24, 2020 | 2.530 | 2.615 | 2.500 | 2.590 | 64,100 | +0.05(+1.97%) |
Apr 23, 2020 | 2.650 | 2.690 | 2.500 | 2.540 | 104,356 | -0.12(-4.51%) |
Apr 22, 2020 | 2.650 | 2.710 | 2.540 | 2.660 | 145,363 | +0.03(+1.14%) |
Apr 21, 2020 | 2.480 | 2.650 | 2.440 | 2.630 | 170,988 | +0.10(+3.95%) |
Apr 20, 2020 | 2.430 | 2.620 | 2.430 | 2.530 | 240,216 | +0.10(+4.12%) |
Apr 17, 2020 | 2.380 | 2.500 | 2.370 | 2.430 | 185,900 | +0.03(+1.25%) |
Apr 16, 2020 | 2.410 | 2.450 | 2.380 | 2.400 | 204,614 | +0.01(+0.42%) |
Apr 15, 2020 | 2.290 | 2.415 | 2.290 | 2.390 | 164,019 | +0.01(+0.42%) |
Apr 14, 2020 | 2.530 | 2.570 | 2.360 | 2.380 | 237,904 | -0.11(-4.42%) |
Apr 13, 2020 | 2.500 | 2.590 | 2.470 | 2.490 | 152,794 | -0.04(-1.58%) |
Apr 09, 2020 | 2.580 | 2.660 | 2.500 | 2.530 | 291,800 | +0.02(+0.80%) |
Apr 08, 2020 | 2.400 | 2.595 | 2.400 | 2.510 | 267,317 | +0.15(+6.36%) |
Apr 07, 2020 | 2.460 | 2.530 | 2.305 | 2.360 | 265,555 | -0.09(-3.67%) |
Apr 06, 2020 | 2.380 | 2.460 | 2.350 | 2.450 | 300,257 | +0.14(+6.06%) |
Apr 03, 2020 | 2.260 | 2.330 | 2.210 | 2.310 | 226,300 | +0.03(+1.32%) |
Apr 02, 2020 | 2.200 | 2.315 | 2.200 | 2.280 | 237,252 | +0.08(+3.64%) |
Apr 01, 2020 | 2.160 | 2.300 | 2.139 | 2.200 | 300,959 | -0.02(-0.90%) |
Mar 31, 2020 | 2.330 | 2.355 | 2.180 | 2.220 | 343,995 | -0.09(-3.90%) |
Mar 30, 2020 | 2.220 | 2.335 | 2.220 | 2.310 | 254,388 | +0.06(+2.67%) |
Mar 27, 2020 | 2.310 | 2.355 | 2.215 | 2.250 | 192,900 | -0.14(-5.86%) |
Mar 26, 2020 | 2.310 | 2.400 | 2.280 | 2.390 | 224,800 | +0.09(+3.91%) |
Mar 25, 2020 | 2.260 | 2.342 | 2.200 | 2.300 | 268,356 | +0.02(+0.88%) |
Mar 24, 2020 | 2.300 | 2.380 | 2.220 | 2.280 | 244,884 | +0.03(+1.33%) |
Mar 23, 2020 | 2.300 | 2.370 | 2.150 | 2.250 | 324,990 | -0.04(-1.75%) |
Mar 20, 2020 | 2.190 | 2.290 | 2.050 | 2.290 | 443,600 | +0.10(+4.57%) |
Mar 19, 2020 | 2.030 | 2.285 | 1.980 | 2.190 | 409,177 | +0.18(+8.96%) |
Mar 18, 2020 | 2.140 | 2.170 | 1.960 | 2.010 | 837,234 | -0.20(-9.05%) |
Mar 17, 2020 | 2.090 | 2.300 | 2.050 | 2.210 | 323,888 | +0.12(+5.74%) |
Mar 16, 2020 | 1.760 | 2.300 | 1.750 | 2.090 | 415,641 | -0.21(-9.13%) |
Mar 13, 2020 | 2.350 | 2.370 | 2.210 | 2.300 | 164,200 | +0.03(+1.32%) |
Mar 12, 2020 | 2.190 | 2.310 | 2.110 | 2.270 | 371,241 | +0.05(+2.25%) |
Mar 11, 2020 | 2.100 | 2.330 | 2.100 | 2.220 | 272,250 | +0.06(+2.78%) |
Mar 10, 2020 | 2.200 | 2.200 | 2.040 | 2.160 | 393,554 | +0.00(+0.00%) |
Mar 09, 2020 | 2.150 | 2.220 | 2.090 | 2.160 | 448,448 | -0.06(-2.70%) |
Mar 06, 2020 | 2.190 | 2.290 | 2.190 | 2.220 | 157,900 | -0.02(-0.89%) |
Mar 05, 2020 | 2.300 | 2.326 | 2.217 | 2.240 | 219,440 | -0.07(-3.24%) |
Mar 04, 2020 | 2.340 | 2.390 | 2.300 | 2.315 | 154,557 | -0.00(-0.22%) |
Mar 03, 2020 | 2.350 | 2.390 | 2.310 | 2.320 | 162,230 | -0.02(-0.85%) |
Mar 02, 2020 | 2.320 | 2.390 | 2.300 | 2.340 | 423,219 | +0.04(+1.74%) |
Feb 28, 2020 | 2.415 | 2.415 | 2.300 | 2.300 | 284,200 | -0.03(-1.29%) |
Feb 27, 2020 | 2.420 | 2.440 | 2.330 | 2.330 | 180,755 | -0.10(-4.12%) |
Feb 26, 2020 | 2.440 | 2.520 | 2.410 | 2.430 | 118,019 | -0.01(-0.41%) |
Feb 25, 2020 | 2.500 | 2.501 | 2.400 | 2.440 | 134,825 | -0.07(-2.79%) |
Feb 24, 2020 | 2.550 | 2.598 | 2.390 | 2.510 | 114,389 | -0.08(-3.09%) |
Feb 21, 2020 | 2.470 | 2.630 | 2.470 | 2.590 | 203,100 | +0.13(+5.28%) |
Feb 20, 2020 | 2.380 | 2.485 | 2.380 | 2.460 | 171,136 | +0.08(+3.36%) |
Feb 19, 2020 | 2.430 | 2.510 | 2.380 | 2.380 | 135,802 | -0.04(-1.86%) |
Feb 18, 2020 | 2.440 | 2.460 | 2.410 | 2.425 | 109,355 | -0.03(-1.02%) |
Feb 14, 2020 | 2.420 | 2.470 | 2.391 | 2.450 | 97,100 | +0.02(+0.82%) |
Feb 13, 2020 | 2.470 | 2.470 | 2.410 | 2.430 | 51,947 | -0.04(-1.62%) |
Feb 12, 2020 | 2.460 | 2.520 | 2.420 | 2.470 | 101,588 | +0.02(+0.82%) |
Feb 11, 2020 | 2.470 | 2.488 | 2.420 | 2.450 | 94,148 | -0.02(-0.81%) |
Feb 10, 2020 | 2.470 | 2.500 | 2.460 | 2.470 | 60,831 | -0.01(-0.40%) |
Feb 07, 2020 | 2.520 | 2.560 | 2.460 | 2.480 | 36,800 | -0.07(-2.75%) |
Feb 06, 2020 | 2.440 | 2.570 | 2.440 | 2.550 | 77,902 | +0.11(+4.51%) |
Feb 05, 2020 | 2.450 | 2.500 | 2.425 | 2.440 | 52,223 | -0.01(-0.41%) |
Feb 04, 2020 | 2.480 | 2.500 | 2.440 | 2.450 | 87,849 | -0.03(-1.21%) |
Feb 03, 2020 | 2.500 | 2.610 | 2.420 | 2.480 | 81,151 | -0.02(-0.80%) |
Jan 31, 2020 | 2.570 | 2.570 | 2.450 | 2.500 | 108,400 | -0.07(-2.72%) |
Jan 30, 2020 | 2.410 | 2.601 | 2.400 | 2.570 | 119,865 | +0.14(+5.76%) |
Jan 29, 2020 | 2.500 | 2.540 | 2.420 | 2.430 | 164,252 | -0.08(-3.19%) |
Jan 28, 2020 | 2.530 | 2.550 | 2.500 | 2.510 | 343,181 | -0.02(-0.79%) |
Jan 27, 2020 | 2.600 | 2.600 | 2.520 | 2.530 | 103,966 | -0.09(-3.44%) |
Jan 24, 2020 | 2.580 | 2.640 | 2.580 | 2.620 | 42,900 | +0.03(+1.16%) |
Jan 23, 2020 | 2.650 | 2.663 | 2.570 | 2.590 | 122,547 | -0.06(-2.26%) |
Jan 22, 2020 | 2.690 | 2.720 | 2.650 | 2.650 | 95,607 | -0.04(-1.49%) |
Jan 21, 2020 | 2.750 | 2.770 | 2.680 | 2.690 | 108,944 | -0.08(-2.89%) |
Jan 17, 2020 | 2.810 | 2.810 | 2.730 | 2.770 | 123,200 | +0.00(+0.00%) |
Jan 16, 2020 | 2.670 | 2.820 | 2.670 | 2.770 | 77,788 | +0.10(+3.75%) |
Jan 15, 2020 | 2.680 | 2.710 | 2.660 | 2.670 | 60,984 | -0.02(-0.74%) |
Jan 14, 2020 | 2.750 | 2.750 | 2.670 | 2.690 | 74,988 | -0.04(-1.47%) |
Jan 13, 2020 | 2.670 | 2.750 | 2.670 | 2.730 | 53,862 | +0.05(+1.87%) |
Jan 10, 2020 | 2.700 | 2.727 | 2.650 | 2.680 | 54,800 | -0.02(-0.74%) |
Jan 09, 2020 | 2.730 | 2.750 | 2.680 | 2.700 | 70,911 | +0.00(+0.00%) |
Jan 08, 2020 | 2.690 | 2.710 | 2.680 | 2.700 | 29,254 | -0.01(-0.37%) |
Jan 07, 2020 | 2.700 | 2.750 | 2.670 | 2.710 | 33,615 | +0.00(+0.00%) |
Jan 06, 2020 | 2.620 | 2.720 | 2.600 | 2.710 | 117,913 | +0.09(+3.44%) |
Jan 03, 2020 | 2.610 | 2.670 | 2.610 | 2.620 | 61,400 | -0.01(-0.38%) |
Jan 02, 2020 | 2.680 | 2.730 | 2.620 | 2.630 | 54,623 | -0.03(-1.13%) |
Dec 31, 2019 | 2.660 | 2.730 | 2.650 | 2.660 | 109,200 | -0.01(-0.37%) |
Dec 30, 2019 | 2.800 | 2.800 | 2.650 | 2.670 | 331,114 | +0.00(+0.00%) |
Dec 27, 2019 | 2.680 | 2.710 | 2.650 | 2.670 | 315,700 | -0.01(-0.37%) |
Dec 26, 2019 | 2.650 | 2.680 | 2.640 | 2.680 | 22,254 | +0.01(+0.37%) |
Dec 24, 2019 | 2.600 | 2.680 | 2.590 | 2.670 | 41,700 | +0.06(+2.30%) |
Dec 23, 2019 | 2.750 | 2.750 | 2.600 | 2.610 | 166,065 | -0.09(-3.33%) |
Dec 20, 2019 | 2.790 | 2.830 | 2.690 | 2.700 | 135,200 | -0.07(-2.53%) |
Dec 19, 2019 | 2.720 | 2.840 | 2.720 | 2.770 | 88,427 | +0.04(+1.47%) |
Dec 18, 2019 | 2.740 | 2.780 | 2.713 | 2.730 | 55,820 | -0.03(-1.09%) |
Dec 17, 2019 | 2.860 | 2.860 | 2.740 | 2.760 | 112,170 | -0.09(-3.16%) |
Dec 16, 2019 | 2.900 | 2.900 | 2.830 | 2.850 | 62,252 | -0.01(-0.35%) |
Dec 13, 2019 | 2.970 | 2.990 | 2.850 | 2.860 | 118,800 | -0.11(-3.70%) |
Dec 12, 2019 | 2.970 | 2.990 | 2.910 | 2.970 | 72,444 | -0.02(-0.67%) |
Dec 11, 2019 | 2.950 | 2.990 | 2.890 | 2.990 | 93,749 | +0.06(+2.05%) |
Dec 10, 2019 | 2.870 | 2.990 | 2.870 | 2.930 | 50,200 | +0.06(+1.91%) |
Dec 09, 2019 | 2.910 | 2.955 | 2.860 | 2.875 | 67,793 | -0.06(-2.04%) |
Dec 06, 2019 | 2.950 | 3.010 | 2.920 | 2.935 | 74,700 | +0.00(+0.17%) |
Dec 05, 2019 | 2.890 | 2.950 | 2.880 | 2.930 | 30,606 | +0.05(+1.74%) |
Dec 04, 2019 | 2.840 | 2.900 | 2.830 | 2.880 | 59,203 | +0.04(+1.41%) |
Dec 03, 2019 | 2.860 | 2.870 | 2.820 | 2.840 | 90,008 | -0.05(-1.73%) |
Dec 02, 2019 | 3.000 | 3.000 | 2.830 | 2.890 | 233,547 | -0.08(-2.69%) |
Nov 29, 2019 | 2.930 | 3.000 | 2.920 | 2.970 | 35,900 | +0.04(+1.37%) |
Nov 27, 2019 | 3.010 | 3.010 | 2.930 | 2.930 | 36,000 | -0.07(-2.33%) |
Nov 26, 2019 | 3.050 | 3.120 | 2.980 | 3.000 | 102,790 | -0.06(-1.96%) |
Nov 25, 2019 | 3.030 | 3.090 | 3.010 | 3.060 | 123,677 | +0.07(+2.34%) |
Nov 22, 2019 | 3.040 | 3.040 | 2.980 | 2.990 | 74,300 | -0.04(-1.32%) |
Nov 21, 2019 | 3.030 | 3.085 | 2.970 | 3.030 | 91,829 | +0.00(+0.00%) |
Nov 20, 2019 | 3.100 | 3.180 | 3.030 | 3.030 | 126,695 | -0.09(-2.88%) |
Nov 19, 2019 | 3.070 | 3.170 | 3.070 | 3.120 | 222,364 | +0.05(+1.63%) |
Nov 18, 2019 | 3.480 | 3.500 | 3.020 | 3.070 | 1,151,003 | +0.12(+4.07%) |
Nov 15, 2019 | 3.040 | 3.040 | 2.910 | 2.950 | 51,500 | -0.04(-1.34%) |
Nov 14, 2019 | 2.980 | 3.080 | 2.880 | 2.990 | 210,595 | +0.01(+0.34%) |
Nov 13, 2019 | 2.770 | 3.050 | 2.770 | 2.980 | 143,202 | +0.20(+7.19%) |
Nov 12, 2019 | 2.620 | 2.838 | 2.620 | 2.780 | 136,917 | +0.17(+6.51%) |
Nov 11, 2019 | 2.570 | 2.620 | 2.520 | 2.610 | 38,415 | +0.03(+1.16%) |
Nov 08, 2019 | 2.550 | 2.643 | 2.550 | 2.580 | 111,800 | +0.03(+1.18%) |
Nov 07, 2019 | 2.490 | 2.560 | 2.420 | 2.550 | 170,976 | +0.09(+3.66%) |
Nov 06, 2019 | 2.510 | 2.550 | 2.460 | 2.460 | 301,736 | -0.04(-1.60%) |
Nov 05, 2019 | 2.570 | 2.574 | 2.470 | 2.500 | 115,521 | -0.05(-1.96%) |
Nov 04, 2019 | 2.590 | 2.600 | 2.550 | 2.550 | 42,222 | -0.01(-0.39%) |