Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.653 | 2.730 | 2.653 | 2.670 | 2,400 | -0.08(-2.91%) |
Oct 29, 2020 | 2.739 | 2.780 | 2.739 | 2.750 | 2,193 | +0.05(+1.85%) |
Oct 28, 2020 | 2.710 | 2.820 | 2.630 | 2.700 | 19,508 | -0.14(-4.93%) |
Oct 27, 2020 | 2.910 | 3.070 | 2.840 | 2.840 | 7,501 | -0.06(-2.07%) |
Oct 26, 2020 | 2.970 | 3.091 | 2.900 | 2.900 | 4,757 | -0.12(-3.86%) |
Oct 23, 2020 | 3.040 | 3.087 | 2.928 | 3.016 | 3,800 | -0.10(-3.32%) |
Oct 22, 2020 | 3.030 | 3.150 | 2.918 | 3.120 | 12,440 | +0.10(+3.31%) |
Oct 21, 2020 | 3.090 | 3.220 | 3.000 | 3.020 | 4,358 | -0.06(-1.95%) |
Oct 20, 2020 | 3.340 | 3.340 | 3.020 | 3.080 | 12,513 | -0.18(-5.52%) |
Oct 19, 2020 | 2.940 | 3.300 | 2.800 | 3.260 | 44,166 | +0.32(+10.88%) |
Oct 16, 2020 | 2.920 | 3.080 | 2.920 | 2.940 | 7,100 | +0.02(+0.68%) |
Oct 15, 2020 | 3.100 | 3.130 | 2.920 | 2.920 | 10,740 | -0.34(-10.43%) |
Oct 14, 2020 | 3.280 | 3.280 | 3.123 | 3.260 | 6,742 | -0.03(-0.91%) |
Oct 13, 2020 | 3.020 | 3.400 | 3.005 | 3.290 | 20,687 | +0.27(+8.94%) |
Oct 12, 2020 | 2.880 | 3.110 | 2.880 | 3.020 | 21,721 | +0.10(+3.52%) |
Oct 09, 2020 | 3.130 | 3.210 | 2.850 | 2.917 | 62,500 | -0.30(-9.26%) |
Oct 08, 2020 | 3.510 | 3.616 | 3.215 | 3.215 | 20,289 | -0.35(-9.69%) |
Oct 07, 2020 | 3.600 | 3.770 | 3.460 | 3.560 | 20,730 | -0.04(-1.11%) |
Oct 06, 2020 | 3.880 | 3.880 | 3.340 | 3.600 | 62,944 | -0.28(-7.22%) |
Oct 05, 2020 | 3.810 | 4.620 | 3.750 | 3.880 | 136,416 | +0.11(+2.92%) |
Oct 02, 2020 | 3.480 | 3.990 | 3.250 | 3.770 | 136,700 | +0.31(+8.96%) |
Oct 01, 2020 | 3.190 | 3.480 | 3.190 | 3.460 | 49,042 | +0.37(+11.97%) |
Sep 30, 2020 | 3.040 | 3.200 | 2.960 | 3.090 | 26,897 | +0.15(+5.01%) |
Sep 29, 2020 | 2.950 | 3.070 | 2.833 | 2.942 | 31,286 | +0.09(+2.99%) |
Sep 28, 2020 | 2.600 | 2.900 | 2.600 | 2.857 | 108,414 | +0.28(+10.74%) |
Sep 25, 2020 | 2.410 | 2.730 | 2.410 | 2.580 | 36,200 | +0.17(+7.05%) |
Sep 24, 2020 | 2.400 | 2.410 | 2.400 | 2.410 | 7,880 | +0.01(+0.42%) |
Sep 23, 2020 | 2.420 | 2.420 | 2.400 | 2.400 | 4,836 | -0.03(-1.23%) |
Sep 22, 2020 | 2.460 | 2.470 | 2.421 | 2.430 | 1,905 | -0.02(-0.82%) |
Sep 21, 2020 | 2.430 | 2.450 | 2.400 | 2.450 | 2,759 | -0.06(-2.39%) |
Sep 18, 2020 | 2.420 | 2.510 | 2.420 | 2.510 | 6,300 | +0.11(+4.58%) |
Sep 17, 2020 | 2.400 | 2.480 | 2.400 | 2.400 | 3,328 | -0.01(-0.41%) |
Sep 16, 2020 | 2.400 | 2.480 | 2.400 | 2.410 | 3,575 | -0.10(-3.98%) |
Sep 15, 2020 | 2.459 | 2.510 | 2.459 | 2.510 | 2,814 | +0.05(+2.03%) |
Sep 14, 2020 | 2.480 | 2.480 | 2.450 | 2.460 | 2,517 | +0.05(+2.07%) |
Sep 11, 2020 | 2.520 | 2.530 | 2.400 | 2.410 | 7,200 | -0.09(-3.45%) |
Sep 10, 2020 | 2.400 | 2.518 | 2.400 | 2.496 | 61,430 | +0.10(+4.01%) |
Sep 09, 2020 | 2.420 | 2.465 | 2.400 | 2.400 | 12,288 | -0.04(-1.64%) |
Sep 08, 2020 | 2.400 | 2.546 | 2.400 | 2.440 | 1,853 | +0.04(+1.67%) |
Sep 04, 2020 | 2.410 | 2.530 | 2.400 | 2.400 | 40,600 | -0.01(-0.30%) |
Sep 03, 2020 | 2.410 | 2.410 | 2.405 | 2.407 | 2,418 | -0.03(-1.34%) |
Sep 02, 2020 | 2.515 | 2.515 | 2.440 | 2.440 | 1,194 | +0.01(+0.41%) |
Sep 01, 2020 | 2.570 | 2.570 | 2.400 | 2.430 | 4,931 | +0.01(+0.41%) |
Aug 31, 2020 | 2.450 | 2.500 | 2.420 | 2.420 | 918 | -0.03(-1.22%) |
Aug 28, 2020 | 2.500 | 2.500 | 2.450 | 2.450 | 1,400 | -0.02(-0.81%) |
Aug 27, 2020 | 2.420 | 2.520 | 2.420 | 2.470 | 4,823 | +0.02(+0.82%) |
Aug 26, 2020 | 2.480 | 2.492 | 2.435 | 2.450 | 2,185 | -0.02(-0.81%) |
Aug 25, 2020 | 2.540 | 2.540 | 2.460 | 2.470 | 4,337 | +0.01(+0.41%) |
Aug 24, 2020 | 2.440 | 2.560 | 2.440 | 2.460 | 2,477 | +0.04(+1.65%) |
Aug 21, 2020 | 2.430 | 2.460 | 2.400 | 2.420 | 4,800 | -0.02(-0.82%) |
Aug 20, 2020 | 2.420 | 2.501 | 2.400 | 2.440 | 15,373 | -0.09(-3.56%) |
Aug 19, 2020 | 2.540 | 2.540 | 2.500 | 2.530 | 5,619 | +0.00(+0.00%) |
Aug 18, 2020 | 2.550 | 2.550 | 2.400 | 2.530 | 3,440 | +0.01(+0.52%) |
Aug 17, 2020 | 2.560 | 2.570 | 2.515 | 2.517 | 6,101 | +0.04(+1.47%) |
Aug 14, 2020 | 2.680 | 2.710 | 2.420 | 2.481 | 11,200 | -0.14(-5.32%) |
Aug 13, 2020 | 2.760 | 2.760 | 2.580 | 2.620 | 6,236 | -0.15(-5.42%) |
Aug 12, 2020 | 2.820 | 2.820 | 2.770 | 2.770 | 3,853 | -0.05(-1.77%) |
Aug 11, 2020 | 2.800 | 2.830 | 2.750 | 2.820 | 11,051 | +0.02(+0.71%) |
Aug 10, 2020 | 2.870 | 2.870 | 2.783 | 2.800 | 2,383 | +0.00(+0.00%) |
Aug 07, 2020 | 2.700 | 2.800 | 2.570 | 2.800 | 6,700 | +0.09(+3.32%) |
Aug 06, 2020 | 2.740 | 2.820 | 2.636 | 2.710 | 3,819 | -0.03(-1.09%) |
Aug 05, 2020 | 2.680 | 2.790 | 2.540 | 2.740 | 31,579 | +0.15(+5.79%) |
Aug 04, 2020 | 2.576 | 2.679 | 2.555 | 2.590 | 10,972 | +0.04(+1.62%) |
Aug 03, 2020 | 2.480 | 2.580 | 2.410 | 2.549 | 25,464 | +0.15(+6.20%) |
Jul 31, 2020 | 2.425 | 2.450 | 2.200 | 2.400 | 27,700 | -0.01(-0.41%) |
Jul 30, 2020 | 2.470 | 2.470 | 2.350 | 2.410 | 5,348 | -0.04(-1.63%) |
Jul 29, 2020 | 2.450 | 2.490 | 2.440 | 2.450 | 2,075 | +0.06(+2.63%) |
Jul 28, 2020 | 2.480 | 2.480 | 2.387 | 2.387 | 1,470 | -0.06(-2.36%) |
Jul 27, 2020 | 2.430 | 2.445 | 2.391 | 2.445 | 1,055 | +0.09(+4.04%) |
Jul 24, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 500 | -0.01(-0.42%) |
Jul 23, 2020 | 2.350 | 2.430 | 2.300 | 2.360 | 10,810 | +0.12(+5.36%) |
Jul 22, 2020 | 2.320 | 2.350 | 2.220 | 2.240 | 8,755 | -0.12(-5.15%) |
Jul 21, 2020 | 2.340 | 2.362 | 2.330 | 2.362 | 2,029 | +0.03(+1.28%) |
Jul 20, 2020 | 2.390 | 2.499 | 2.332 | 2.332 | 4,579 | -0.04(-1.61%) |
Jul 17, 2020 | 2.350 | 2.410 | 2.259 | 2.370 | 18,900 | +0.01(+0.37%) |
Jul 16, 2020 | 2.350 | 2.400 | 2.300 | 2.361 | 2,522 | -0.02(-0.90%) |
Jul 15, 2020 | 2.300 | 2.400 | 2.300 | 2.383 | 11,334 | +0.05(+2.26%) |
Jul 14, 2020 | 2.275 | 2.390 | 2.275 | 2.330 | 2,068 | +0.00(+0.00%) |
Jul 13, 2020 | 2.379 | 2.379 | 2.130 | 2.330 | 16,087 | -0.17(-6.61%) |
Jul 10, 2020 | 2.430 | 2.495 | 2.309 | 2.495 | 9,400 | +0.06(+2.25%) |
Jul 09, 2020 | 2.440 | 2.440 | 2.440 | 2.440 | 1,262 | +0.18(+7.96%) |
Jul 08, 2020 | 2.400 | 2.410 | 2.260 | 2.260 | 9,526 | -0.14(-5.83%) |
Jul 07, 2020 | 2.470 | 2.530 | 2.400 | 2.400 | 9,071 | -0.11(-4.55%) |
Jul 06, 2020 | 2.550 | 2.600 | 2.420 | 2.514 | 10,391 | +0.01(+0.57%) |
Jul 02, 2020 | 2.510 | 2.510 | 2.500 | 2.500 | 2,700 | +0.00(+0.00%) |
Jul 01, 2020 | 2.500 | 2.550 | 2.500 | 2.500 | 6,243 | +0.00(+0.00%) |
Jun 30, 2020 | 2.510 | 2.567 | 2.500 | 2.500 | 2,478 | -0.01(-0.40%) |
Jun 29, 2020 | 2.625 | 2.650 | 2.500 | 2.510 | 3,688 | +0.02(+0.80%) |
Jun 26, 2020 | 2.690 | 2.720 | 2.490 | 2.490 | 24,400 | -0.16(-6.04%) |
Jun 25, 2020 | 2.710 | 2.710 | 2.650 | 2.650 | 1,260 | -0.10(-3.64%) |
Jun 24, 2020 | 2.660 | 2.750 | 2.660 | 2.750 | 2,669 | +0.04(+1.66%) |
Jun 23, 2020 | 2.650 | 2.780 | 2.650 | 2.705 | 2,068 | +0.03(+1.10%) |
Jun 22, 2020 | 2.780 | 2.780 | 2.650 | 2.675 | 7,984 | -0.09(-3.41%) |
Jun 19, 2020 | 2.710 | 2.780 | 2.650 | 2.770 | 3,400 | -0.01(-0.36%) |
Jun 18, 2020 | 2.650 | 2.780 | 2.650 | 2.780 | 2,601 | +0.13(+4.91%) |
Jun 17, 2020 | 2.705 | 2.770 | 2.630 | 2.650 | 3,643 | +0.01(+0.38%) |
Jun 16, 2020 | 2.690 | 2.780 | 2.600 | 2.640 | 6,423 | -0.02(-0.94%) |
Jun 15, 2020 | 2.760 | 2.760 | 2.500 | 2.665 | 4,297 | -0.05(-1.66%) |
Jun 12, 2020 | 2.880 | 2.949 | 2.570 | 2.710 | 29,700 | -0.10(-3.73%) |
Jun 11, 2020 | 2.780 | 2.890 | 2.720 | 2.815 | 10,951 | +0.06(+2.36%) |
Jun 10, 2020 | 2.630 | 2.790 | 2.620 | 2.750 | 12,711 | +0.13(+4.96%) |
Jun 09, 2020 | 2.620 | 2.620 | 2.605 | 2.620 | 3,141 | +0.00(+0.05%) |
Jun 08, 2020 | 2.640 | 2.640 | 2.610 | 2.619 | 8,738 | +0.06(+2.27%) |
Jun 05, 2020 | 2.562 | 2.630 | 2.546 | 2.560 | 12,800 | -0.03(-1.14%) |
Jun 04, 2020 | 2.590 | 2.600 | 2.560 | 2.590 | 11,124 | +0.03(+1.17%) |
Jun 03, 2020 | 2.600 | 2.600 | 2.550 | 2.560 | 1,837 | +0.00(+0.00%) |
Jun 02, 2020 | 2.550 | 2.560 | 2.550 | 2.560 | 549 | +0.06(+2.40%) |
Jun 01, 2020 | 2.530 | 2.543 | 2.500 | 2.500 | 5,187 | +0.00(+0.00%) |
May 29, 2020 | 2.490 | 2.580 | 2.490 | 2.500 | 1,400 | +0.00(+0.00%) |
May 28, 2020 | 2.510 | 2.550 | 2.500 | 2.500 | 2,036 | +0.00(+0.00%) |
May 27, 2020 | 2.590 | 2.590 | 2.500 | 2.500 | 9,443 | -0.01(-0.40%) |
May 26, 2020 | 2.560 | 2.560 | 2.500 | 2.510 | 1,804 | -0.04(-1.57%) |
May 22, 2020 | 2.510 | 2.580 | 2.500 | 2.550 | 2,100 | +0.10(+4.08%) |
May 21, 2020 | 2.500 | 2.590 | 2.450 | 2.450 | 2,678 | -0.14(-5.41%) |
May 20, 2020 | 2.410 | 2.600 | 2.410 | 2.590 | 7,506 | +0.07(+2.77%) |
May 19, 2020 | 2.550 | 2.550 | 2.520 | 2.520 | 6,097 | -0.04(-1.56%) |
May 18, 2020 | 2.662 | 2.662 | 2.500 | 2.560 | 7,772 | +0.06(+2.40%) |
May 15, 2020 | 2.530 | 2.530 | 2.500 | 2.500 | 700 | +0.06(+2.46%) |
May 14, 2020 | 2.450 | 2.500 | 2.440 | 2.440 | 2,442 | +0.03(+1.24%) |
May 13, 2020 | 2.510 | 2.510 | 2.400 | 2.410 | 13,497 | +0.00(+0.00%) |
May 12, 2020 | 2.410 | 2.579 | 2.400 | 2.410 | 14,575 | -0.17(-6.59%) |
May 11, 2020 | 2.420 | 2.600 | 2.420 | 2.580 | 4,276 | +0.14(+5.73%) |
May 08, 2020 | 2.487 | 2.540 | 2.410 | 2.440 | 3,500 | -0.04(-1.61%) |
May 07, 2020 | 2.500 | 2.500 | 2.449 | 2.480 | 1,568 | -0.04(-1.59%) |
May 06, 2020 | 2.537 | 2.537 | 2.520 | 2.520 | 624 | +0.01(+0.40%) |
May 05, 2020 | 2.660 | 2.660 | 2.440 | 2.510 | 1,148 | -0.03(-1.18%) |
May 04, 2020 | 2.530 | 2.550 | 2.530 | 2.540 | 948 | -0.05(-1.93%) |
May 01, 2020 | 2.645 | 2.645 | 2.530 | 2.590 | 800 | +0.13(+5.28%) |
Apr 30, 2020 | 2.460 | 2.460 | 2.460 | 229 | +0.00(+0.00%) | |
Apr 29, 2020 | 2.270 | 2.460 | 2.270 | 2.460 | 3,436 | +0.11(+4.68%) |
Apr 28, 2020 | 2.575 | 2.590 | 2.273 | 2.350 | 3,485 | +0.00(+0.00%) |
Apr 27, 2020 | 2.590 | 2.600 | 2.280 | 2.350 | 4,392 | -0.28(-10.65%) |
Apr 24, 2020 | 2.440 | 2.630 | 2.440 | 2.630 | 600 | +0.21(+8.77%) |
Apr 23, 2020 | 2.760 | 2.760 | 2.380 | 2.418 | 2,293 | -0.34(-12.39%) |
Apr 22, 2020 | 2.760 | 2.823 | 2.657 | 2.760 | 7,353 | +0.00(+0.17%) |
Apr 21, 2020 | 2.670 | 2.800 | 2.670 | 2.755 | 2,999 | +0.25(+9.78%) |
Apr 20, 2020 | 2.460 | 2.620 | 2.415 | 2.510 | 15,140 | +0.14(+5.91%) |
Apr 17, 2020 | 2.405 | 2.405 | 2.361 | 2.370 | 1,100 | +0.03(+1.28%) |
Apr 16, 2020 | 2.470 | 2.470 | 2.340 | 2.340 | 1,434 | -0.09(-3.74%) |
Apr 15, 2020 | 2.405 | 2.470 | 2.405 | 2.431 | 1,160 | +0.10(+4.32%) |
Apr 14, 2020 | 2.330 | 2.330 | 2.330 | 2.330 | 1,374 | -0.13(-5.13%) |
Apr 13, 2020 | 2.456 | 2.456 | 2.456 | 2.456 | 870 | +0.05(+2.12%) |
Apr 09, 2020 | 2.320 | 2.450 | 2.320 | 2.405 | 17,900 | +0.05(+2.34%) |
Apr 08, 2020 | 2.340 | 2.450 | 2.286 | 2.350 | 11,641 | -0.09(-3.69%) |
Apr 07, 2020 | 2.440 | 2.440 | 2.440 | 2.440 | 301 | +0.03(+1.24%) |
Apr 06, 2020 | 2.460 | 2.550 | 2.410 | 2.410 | 2,873 | -0.01(-0.41%) |
Apr 03, 2020 | 2.440 | 2.450 | 2.380 | 2.420 | 4,300 | +0.06(+2.54%) |
Apr 02, 2020 | 2.400 | 2.560 | 2.360 | 2.360 | 2,324 | -0.05(-2.10%) |
Apr 01, 2020 | 2.590 | 2.590 | 2.411 | 2.411 | 1,121 | +0.01(+0.45%) |
Mar 31, 2020 | 2.385 | 2.500 | 2.385 | 2.400 | 11,049 | +0.05(+2.13%) |
Mar 30, 2020 | 2.350 | 2.350 | 2.200 | 2.350 | 3,051 | +0.01(+0.43%) |
Mar 27, 2020 | 2.310 | 2.390 | 2.280 | 2.340 | 6,600 | +0.01(+0.65%) |
Mar 26, 2020 | 2.341 | 2.352 | 2.260 | 2.325 | 3,655 | -0.00(-0.21%) |
Mar 25, 2020 | 2.360 | 2.360 | 2.320 | 2.330 | 1,494 | +0.04(+1.75%) |
Mar 24, 2020 | 2.290 | 2.300 | 2.260 | 2.290 | 1,631 | +0.14(+6.51%) |
Mar 23, 2020 | 2.270 | 2.330 | 2.135 | 2.150 | 46,901 | -0.19(-7.92%) |
Mar 20, 2020 | 2.310 | 2.335 | 2.140 | 2.335 | 45,300 | +0.04(+1.74%) |
Mar 19, 2020 | 2.320 | 2.350 | 2.050 | 2.295 | 12,219 | -0.16(-6.33%) |
Mar 18, 2020 | 2.575 | 2.575 | 2.400 | 2.450 | 4,715 | -0.06(-2.39%) |
Mar 17, 2020 | 2.460 | 2.539 | 2.300 | 2.510 | 18,581 | +0.01(+0.40%) |
Mar 16, 2020 | 2.550 | 2.553 | 2.390 | 2.500 | 38,970 | -0.12(-4.76%) |
Mar 13, 2020 | 2.680 | 2.800 | 2.625 | 2.625 | 15,000 | -0.00(-0.19%) |
Mar 12, 2020 | 2.760 | 2.774 | 2.630 | 2.630 | 4,217 | -0.32(-10.85%) |
Mar 11, 2020 | 2.800 | 2.950 | 2.800 | 2.950 | 439 | +0.05(+1.72%) |
Mar 10, 2020 | 2.961 | 2.961 | 2.900 | 2.900 | 999 | +0.04(+1.37%) |
Mar 09, 2020 | 2.910 | 2.910 | 2.855 | 2.861 | 3,361 | -0.23(-7.41%) |
Mar 06, 2020 | 3.090 | 3.130 | 3.090 | 3.090 | 300 | -0.10(-3.13%) |
Mar 05, 2020 | 3.010 | 3.190 | 3.010 | 3.190 | 2,452 | +0.18(+5.98%) |
Mar 04, 2020 | 3.010 | 3.010 | 3.010 | 59 | +0.00(+0.00%) | |
Mar 03, 2020 | 3.250 | 3.270 | 3.010 | 3.010 | 1,532 | -0.15(-4.85%) |
Mar 02, 2020 | 3.121 | 3.163 | 3.121 | 3.163 | 372 | +0.14(+4.58%) |
Feb 28, 2020 | 3.170 | 3.195 | 2.999 | 3.025 | 5,300 | +0.04(+1.24%) |
Feb 27, 2020 | 3.030 | 3.030 | 2.980 | 2.988 | 6,550 | -0.28(-8.57%) |
Feb 26, 2020 | 3.020 | 3.268 | 3.020 | 3.268 | 813 | +0.18(+5.76%) |
Feb 25, 2020 | 3.212 | 3.212 | 3.080 | 3.090 | 1,345 | -0.12(-3.87%) |
Feb 24, 2020 | 3.215 | 3.215 | 3.080 | 3.214 | 5,571 | +0.06(+2.04%) |
Feb 21, 2020 | 3.260 | 3.260 | 3.150 | 3.150 | 5,900 | -0.12(-3.67%) |
Feb 20, 2020 | 3.237 | 3.270 | 3.237 | 3.270 | 1,429 | +0.03(+0.91%) |
Feb 19, 2020 | 3.241 | 3.241 | 3.241 | 3.241 | 368 | +0.02(+0.64%) |
Feb 18, 2020 | 3.250 | 3.259 | 3.220 | 3.220 | 892 | -0.06(-1.97%) |
Feb 14, 2020 | 3.285 | 3.285 | 3.285 | 3.285 | 300 | +0.03(+1.07%) |
Feb 13, 2020 | 3.250 | 3.375 | 3.250 | 3.250 | 2,074 | +0.00(+0.00%) |
Feb 12, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 299 | +0.04(+1.25%) |
Feb 11, 2020 | 3.380 | 3.430 | 3.210 | 3.210 | 9,247 | -0.17(-4.94%) |
Feb 10, 2020 | 3.360 | 3.377 | 3.360 | 3.377 | 2,742 | +0.00(+0.05%) |
Feb 07, 2020 | 3.385 | 3.385 | 3.372 | 3.375 | 900 | +0.00(+0.03%) |
Feb 06, 2020 | 3.360 | 3.375 | 3.360 | 3.374 | 465 | -0.03(-0.77%) |
Feb 05, 2020 | 3.418 | 3.418 | 3.400 | 3.400 | 2,862 | -0.00(-0.11%) |
Feb 04, 2020 | 3.404 | 3.404 | 3.404 | 3.404 | 495 | +0.00(+0.11%) |
Feb 03, 2020 | 3.400 | 3.424 | 3.400 | 3.400 | 1,419 | -0.06(-1.82%) |
Jan 31, 2020 | 3.450 | 3.480 | 3.400 | 3.463 | 5,600 | +0.00(+0.08%) |
Jan 30, 2020 | 3.400 | 3.460 | 3.400 | 3.460 | 1,839 | +0.03(+0.97%) |
Jan 29, 2020 | 3.470 | 3.470 | 3.427 | 3.427 | 1,383 | -0.06(-1.77%) |
Jan 28, 2020 | 3.400 | 3.489 | 3.335 | 3.489 | 2,229 | -0.00(-0.04%) |
Jan 27, 2020 | 3.340 | 3.500 | 3.210 | 3.490 | 5,169 | -0.01(-0.29%) |
Jan 24, 2020 | 3.490 | 3.500 | 3.410 | 3.500 | 5,700 | +0.01(+0.29%) |
Jan 23, 2020 | 3.550 | 3.579 | 3.490 | 3.490 | 3,473 | -0.05(-1.55%) |
Jan 22, 2020 | 3.515 | 3.545 | 3.515 | 3.545 | 2,157 | +0.00(+0.14%) |
Jan 21, 2020 | 3.510 | 3.554 | 3.500 | 3.540 | 2,649 | -0.03(-0.84%) |
Jan 17, 2020 | 3.510 | 3.570 | 3.500 | 3.570 | 3,600 | +0.02(+0.65%) |
Jan 16, 2020 | 3.412 | 3.547 | 3.412 | 3.547 | 1,061 | -0.03(-0.92%) |
Jan 15, 2020 | 3.670 | 3.670 | 3.476 | 3.580 | 1,450 | -0.01(-0.28%) |
Jan 14, 2020 | 3.220 | 3.620 | 3.220 | 3.590 | 5,773 | +0.38(+11.83%) |
Jan 13, 2020 | 3.215 | 3.215 | 3.210 | 3.210 | 884 | -0.04(-1.23%) |
Jan 10, 2020 | 3.335 | 3.460 | 3.250 | 3.250 | 2,600 | -0.04(-1.12%) |
Jan 09, 2020 | 3.400 | 3.470 | 3.250 | 3.287 | 8,049 | -0.01(-0.18%) |
Jan 08, 2020 | 3.290 | 3.400 | 3.290 | 3.293 | 16,286 | +0.03(+0.85%) |
Jan 07, 2020 | 3.265 | 3.265 | 3.265 | 3.265 | 344 | -0.01(-0.46%) |
Jan 06, 2020 | 3.290 | 3.290 | 3.270 | 3.280 | 1,394 | +0.03(+0.92%) |
Jan 03, 2020 | 3.260 | 3.300 | 3.250 | 3.250 | 1,600 | -0.04(-1.18%) |
Jan 02, 2020 | 3.250 | 3.320 | 3.250 | 3.289 | 2,040 | +0.04(+1.19%) |
Dec 31, 2019 | 3.420 | 3.420 | 3.250 | 3.250 | 2,400 | -0.06(-1.76%) |
Dec 30, 2019 | 3.231 | 3.340 | 3.230 | 3.308 | 5,625 | -0.01(-0.37%) |
Dec 27, 2019 | 3.230 | 3.450 | 3.230 | 3.321 | 9,900 | -0.08(-2.34%) |
Dec 26, 2019 | 3.250 | 3.409 | 3.215 | 3.400 | 8,143 | +0.09(+2.75%) |
Dec 24, 2019 | 3.180 | 3.402 | 3.150 | 3.309 | 5,600 | +0.06(+1.86%) |
Dec 23, 2019 | 2.950 | 3.448 | 2.950 | 3.248 | 10,595 | +0.04(+1.20%) |
Dec 20, 2019 | 3.080 | 3.270 | 3.050 | 3.210 | 7,400 | +0.06(+1.90%) |
Dec 19, 2019 | 3.170 | 3.170 | 3.050 | 3.150 | 40,631 | -0.03(-0.94%) |
Dec 18, 2019 | 3.170 | 3.390 | 3.150 | 3.180 | 3,557 | -0.22(-6.47%) |
Dec 17, 2019 | 3.250 | 3.530 | 3.250 | 3.400 | 6,912 | +0.12(+3.78%) |
Dec 16, 2019 | 3.395 | 3.550 | 3.250 | 3.276 | 7,919 | -0.01(-0.21%) |
Dec 13, 2019 | 3.410 | 3.410 | 3.283 | 3.283 | 1,700 | +0.12(+3.90%) |
Dec 12, 2019 | 3.280 | 3.290 | 3.160 | 3.160 | 2,563 | -0.02(-0.63%) |
Dec 11, 2019 | 3.170 | 3.303 | 3.170 | 3.180 | 4,915 | -0.02(-0.71%) |
Dec 10, 2019 | 3.203 | 3.203 | 3.203 | 97 | +0.00(+0.00%) | |
Dec 09, 2019 | 3.210 | 3.210 | 3.200 | 3.203 | 961 | -0.04(-1.15%) |
Dec 06, 2019 | 3.290 | 3.290 | 3.240 | 3.240 | 300 | +0.07(+2.14%) |
Dec 05, 2019 | 3.060 | 3.172 | 3.060 | 3.172 | 1,128 | +0.11(+3.66%) |
Dec 04, 2019 | 3.210 | 3.370 | 3.060 | 3.060 | 2,532 | -0.13(-4.02%) |
Dec 03, 2019 | 3.160 | 3.280 | 3.120 | 3.188 | 4,674 | +0.01(+0.26%) |
Dec 02, 2019 | 3.140 | 3.263 | 3.120 | 3.180 | 7,614 | +0.04(+1.43%) |
Nov 29, 2019 | 3.070 | 3.375 | 3.070 | 3.135 | 1,200 | +0.08(+2.46%) |
Nov 27, 2019 | 3.420 | 3.500 | 3.060 | 3.060 | 1,200 | -0.06(-1.92%) |
Nov 26, 2019 | 3.060 | 3.330 | 3.020 | 3.120 | 17,549 | +0.06(+1.96%) |
Nov 25, 2019 | 3.020 | 3.135 | 3.020 | 3.060 | 4,324 | -0.29(-8.66%) |
Nov 22, 2019 | 3.350 | 3.350 | 3.350 | 189 | +0.00(+0.00%) | |
Nov 21, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 308 | -0.02(-0.59%) |
Nov 20, 2019 | 3.200 | 3.384 | 3.200 | 3.370 | 2,882 | +0.16(+4.98%) |
Nov 19, 2019 | 3.390 | 3.390 | 3.200 | 3.210 | 6,482 | -0.01(-0.31%) |
Nov 18, 2019 | 3.320 | 3.320 | 3.200 | 3.220 | 5,758 | -0.21(-6.12%) |
Nov 15, 2019 | 3.230 | 3.430 | 3.200 | 3.430 | 4,500 | +0.11(+3.31%) |
Nov 14, 2019 | 3.126 | 3.320 | 3.126 | 3.320 | 2,369 | +0.06(+2.00%) |
Nov 13, 2019 | 3.255 | 3.255 | 3.255 | 3.255 | 509 | -0.04(-1.36%) |
Nov 12, 2019 | 3.320 | 3.320 | 3.210 | 3.300 | 8,166 | +0.16(+4.97%) |
Nov 11, 2019 | 3.144 | 3.144 | 3.144 | 3.144 | 165 | -0.10(-2.97%) |
Nov 08, 2019 | 3.250 | 3.250 | 3.200 | 3.240 | 1,400 | +0.01(+0.31%) |
Nov 07, 2019 | 2.940 | 3.240 | 2.940 | 3.230 | 14,870 | +0.00(+0.00%) |
Nov 06, 2019 | 3.000 | 3.240 | 3.000 | 3.230 | 7,226 | -0.01(-0.31%) |
Nov 05, 2019 | 3.380 | 3.380 | 3.240 | 3.240 | 947 | -0.09(-2.70%) |
Nov 04, 2019 | 3.050 | 3.350 | 3.050 | 3.330 | 18,839 | +0.38(+12.88%) |