Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.990 | 3.100 | 2.990 | 3.090 | 41,087 | +0.19(+6.55%) |
Jun 29, 2020 | 2.909 | 2.909 | 2.900 | 2.900 | 5,371 | +0.06(+2.11%) |
Jun 26, 2020 | 2.840 | 2.890 | 2.830 | 2.840 | 7,400 | -0.09(-2.94%) |
Jun 25, 2020 | 2.980 | 2.980 | 2.890 | 2.926 | 34,617 | +0.09(+3.03%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.840 | 2.840 | 6,883 | -0.10(-3.40%) |
Jun 23, 2020 | 2.900 | 2.982 | 2.870 | 2.940 | 12,738 | +0.21(+7.69%) |
Jun 22, 2020 | 2.670 | 2.795 | 2.670 | 2.730 | 51,293 | +0.02(+0.74%) |
Jun 19, 2020 | 2.750 | 2.790 | 2.660 | 2.710 | 16,100 | +0.03(+1.12%) |
Jun 18, 2020 | 2.710 | 2.770 | 2.662 | 2.680 | 66,390 | -0.05(-1.83%) |
Jun 17, 2020 | 2.840 | 2.840 | 2.730 | 2.730 | 5,566 | -0.03(-1.09%) |
Jun 16, 2020 | 2.910 | 2.910 | 2.760 | 2.760 | 49,885 | +0.06(+2.22%) |
Jun 15, 2020 | 2.591 | 2.880 | 2.580 | 2.700 | 27,757 | +0.02(+0.75%) |
Jun 12, 2020 | 2.750 | 2.760 | 2.600 | 2.680 | 52,300 | +0.04(+1.52%) |
Jun 11, 2020 | 2.700 | 2.900 | 2.600 | 2.640 | 15,423 | -0.21(-7.37%) |
Jun 10, 2020 | 2.900 | 2.900 | 2.850 | 2.850 | 78,888 | +0.08(+2.89%) |
Jun 09, 2020 | 2.780 | 2.840 | 2.700 | 2.770 | 556,145 | -0.09(-3.15%) |
Jun 08, 2020 | 2.900 | 2.920 | 2.810 | 2.860 | 14,103 | -0.03(-1.04%) |
Jun 05, 2020 | 2.770 | 3.000 | 2.770 | 2.890 | 63,700 | -0.16(-5.25%) |
Jun 04, 2020 | 3.090 | 3.090 | 3.040 | 3.050 | 33,320 | -0.04(-1.29%) |
Jun 03, 2020 | 3.130 | 3.170 | 3.000 | 3.090 | 13,081 | +0.11(+3.80%) |
Jun 02, 2020 | 3.075 | 3.120 | 2.920 | 2.977 | 17,196 | -0.03(-1.10%) |
Jun 01, 2020 | 2.960 | 3.126 | 2.960 | 3.010 | 19,386 | +0.18(+6.36%) |
May 29, 2020 | 2.920 | 2.920 | 2.830 | 2.830 | 7,000 | -0.02(-0.70%) |
May 28, 2020 | 2.841 | 2.940 | 2.841 | 2.850 | 47,403 | +0.00(+0.00%) |
May 27, 2020 | 2.920 | 2.920 | 2.810 | 2.850 | 36,821 | -0.05(-1.72%) |
May 26, 2020 | 2.840 | 2.930 | 2.790 | 2.900 | 90,215 | +0.21(+7.81%) |
May 22, 2020 | 2.650 | 2.780 | 2.650 | 2.690 | 22,500 | -0.10(-3.58%) |
May 21, 2020 | 2.680 | 2.803 | 2.680 | 2.790 | 11,621 | -0.04(-1.41%) |
May 20, 2020 | 2.745 | 2.830 | 2.683 | 2.830 | 6,882 | +0.11(+4.14%) |
May 19, 2020 | 2.662 | 2.800 | 2.650 | 2.717 | 10,637 | -0.02(-0.82%) |
May 18, 2020 | 2.620 | 2.740 | 2.620 | 2.740 | 18,672 | +0.17(+6.61%) |
May 15, 2020 | 2.370 | 2.620 | 2.370 | 2.570 | 21,600 | +0.06(+2.39%) |
May 14, 2020 | 2.380 | 2.530 | 2.310 | 2.510 | 28,307 | +0.06(+2.55%) |
May 13, 2020 | 2.488 | 2.600 | 2.340 | 2.447 | 31,328 | -0.04(-1.71%) |
May 12, 2020 | 2.530 | 2.530 | 2.430 | 2.490 | 17,012 | -0.10(-3.86%) |
May 11, 2020 | 2.460 | 2.700 | 2.430 | 2.590 | 22,908 | +0.03(+1.17%) |
May 08, 2020 | 2.580 | 2.740 | 2.430 | 2.560 | 93,000 | +0.04(+1.59%) |
May 07, 2020 | 2.550 | 2.620 | 2.480 | 2.520 | 50,636 | +0.05(+2.02%) |
May 06, 2020 | 2.495 | 2.640 | 2.430 | 2.470 | 40,489 | +0.01(+0.41%) |
May 05, 2020 | 2.530 | 2.690 | 2.440 | 2.460 | 11,268 | -0.06(-2.38%) |
May 04, 2020 | 2.320 | 2.520 | 2.320 | 2.520 | 5,251 | +0.02(+0.80%) |
May 01, 2020 | 2.510 | 2.560 | 2.430 | 2.500 | 12,200 | -0.03(-1.19%) |
Apr 30, 2020 | 2.523 | 2.630 | 2.520 | 2.530 | 60,658 | -0.22(-8.00%) |
Apr 29, 2020 | 2.580 | 2.776 | 2.571 | 2.750 | 21,713 | +0.29(+11.56%) |
Apr 28, 2020 | 2.570 | 2.640 | 2.370 | 2.465 | 81,219 | +0.01(+0.61%) |
Apr 27, 2020 | 2.500 | 2.540 | 2.387 | 2.450 | 33,022 | -0.01(-0.41%) |
Apr 24, 2020 | 2.435 | 2.500 | 2.420 | 2.460 | 136,400 | -0.01(-0.40%) |
Apr 23, 2020 | 2.451 | 2.750 | 2.440 | 2.470 | 184,297 | +0.04(+1.65%) |
Apr 22, 2020 | 2.600 | 2.600 | 2.420 | 2.430 | 108,243 | -0.00(-0.21%) |
Apr 21, 2020 | 2.350 | 2.490 | 2.280 | 2.435 | 60,979 | -0.06(-2.21%) |
Apr 20, 2020 | 2.600 | 2.600 | 2.350 | 2.490 | 26,233 | -0.07(-2.73%) |
Apr 17, 2020 | 2.535 | 2.600 | 2.380 | 2.560 | 23,000 | +0.08(+3.23%) |
Apr 16, 2020 | 2.510 | 2.550 | 2.390 | 2.480 | 36,548 | +0.07(+2.90%) |
Apr 15, 2020 | 2.530 | 2.530 | 2.300 | 2.410 | 32,540 | -0.29(-10.74%) |
Apr 14, 2020 | 2.705 | 2.780 | 2.560 | 2.700 | 48,828 | +0.28(+11.34%) |
Apr 13, 2020 | 2.250 | 2.556 | 2.250 | 2.425 | 74,452 | -0.16(-6.01%) |
Apr 09, 2020 | 2.319 | 2.630 | 2.319 | 2.580 | 57,000 | +0.33(+14.67%) |
Apr 08, 2020 | 2.428 | 2.470 | 2.250 | 2.250 | 48,685 | +0.03(+1.35%) |
Apr 07, 2020 | 2.289 | 2.470 | 2.220 | 2.220 | 91,710 | +0.05(+2.30%) |
Apr 06, 2020 | 2.080 | 2.280 | 2.020 | 2.170 | 78,217 | +0.13(+6.63%) |
Apr 03, 2020 | 2.095 | 2.208 | 2.010 | 2.035 | 67,300 | -0.09(-4.35%) |
Apr 02, 2020 | 2.018 | 2.160 | 2.000 | 2.127 | 37,703 | +0.16(+7.99%) |
Apr 01, 2020 | 2.033 | 2.033 | 1.890 | 1.970 | 31,250 | -0.08(-3.90%) |
Mar 31, 2020 | 2.170 | 2.170 | 2.050 | 2.050 | 17,223 | -0.03(-1.30%) |
Mar 30, 2020 | 1.942 | 2.100 | 1.942 | 2.077 | 31,224 | +0.03(+1.32%) |
Mar 27, 2020 | 2.220 | 2.260 | 2.000 | 2.050 | 15,300 | -0.07(-3.30%) |
Mar 26, 2020 | 2.170 | 2.260 | 2.100 | 2.120 | 31,739 | +0.00(+0.00%) |
Mar 25, 2020 | 2.150 | 2.330 | 2.010 | 2.120 | 25,447 | +0.07(+3.41%) |
Mar 24, 2020 | 1.910 | 2.270 | 1.910 | 2.050 | 189,990 | +0.48(+30.57%) |
Mar 23, 2020 | 1.710 | 1.790 | 1.510 | 1.570 | 88,248 | +0.00(+0.00%) |
Mar 20, 2020 | 1.830 | 1.870 | 1.570 | 1.570 | 104,300 | +0.00(+0.00%) |
Mar 19, 2020 | 1.564 | 1.760 | 1.530 | 1.570 | 108,890 | -0.26(-14.21%) |
Mar 18, 2020 | 1.790 | 1.857 | 1.680 | 1.830 | 38,767 | -0.17(-8.61%) |
Mar 17, 2020 | 1.780 | 2.100 | 1.740 | 2.002 | 15,803 | +0.35(+21.36%) |
Mar 16, 2020 | 1.570 | 1.780 | 1.570 | 1.650 | 22,716 | -0.25(-13.16%) |
Mar 13, 2020 | 1.910 | 1.950 | 1.833 | 1.900 | 302,800 | +0.19(+11.37%) |
Mar 12, 2020 | 1.730 | 1.840 | 1.610 | 1.706 | 33,178 | -0.43(-20.09%) |
Mar 11, 2020 | 2.200 | 2.235 | 2.090 | 2.135 | 38,457 | -0.12(-5.53%) |
Mar 10, 2020 | 2.290 | 2.340 | 2.200 | 2.260 | 10,839 | +0.24(+11.88%) |
Mar 09, 2020 | 2.196 | 2.210 | 2.020 | 2.020 | 38,166 | -0.50(-19.87%) |
Mar 06, 2020 | 2.530 | 2.540 | 2.410 | 2.521 | 21,700 | -0.12(-4.65%) |
Mar 05, 2020 | 2.618 | 2.660 | 2.597 | 2.644 | 13,938 | -0.11(-4.12%) |
Mar 04, 2020 | 2.720 | 2.820 | 2.660 | 2.757 | 20,214 | +0.06(+2.28%) |
Mar 03, 2020 | 2.740 | 2.760 | 2.580 | 2.696 | 61,858 | -0.00(-0.15%) |
Mar 02, 2020 | 2.690 | 2.710 | 2.620 | 2.700 | 130,376 | -0.06(-2.17%) |
Feb 28, 2020 | 2.600 | 2.780 | 2.560 | 2.760 | 17,700 | +0.14(+5.34%) |
Feb 27, 2020 | 2.712 | 2.770 | 2.600 | 2.620 | 31,217 | -0.04(-1.60%) |
Feb 26, 2020 | 2.750 | 2.760 | 2.663 | 2.663 | 5,450 | -0.06(-2.11%) |
Feb 25, 2020 | 2.900 | 2.900 | 2.650 | 2.720 | 31,223 | -0.14(-4.98%) |
Feb 24, 2020 | 3.080 | 3.100 | 2.840 | 2.862 | 49,741 | -0.40(-12.19%) |
Feb 21, 2020 | 3.370 | 3.370 | 3.210 | 3.260 | 13,600 | -0.14(-4.12%) |
Feb 20, 2020 | 3.440 | 3.440 | 3.280 | 3.400 | 28,453 | -0.04(-1.16%) |
Feb 19, 2020 | 3.230 | 3.440 | 3.230 | 3.440 | 2,028 | +0.16(+4.88%) |
Feb 18, 2020 | 3.360 | 3.370 | 3.200 | 3.280 | 27,247 | +0.14(+4.39%) |
Feb 14, 2020 | 3.175 | 3.359 | 3.130 | 3.142 | 25,800 | -0.06(-1.81%) |
Feb 13, 2020 | 3.400 | 3.440 | 3.200 | 3.200 | 9,715 | -0.12(-3.61%) |
Feb 12, 2020 | 3.397 | 3.397 | 3.320 | 3.320 | 3,826 | +0.13(+4.08%) |
Feb 11, 2020 | 3.330 | 3.330 | 3.120 | 3.190 | 26,179 | +0.11(+3.57%) |
Feb 10, 2020 | 3.260 | 3.260 | 3.030 | 3.080 | 5,619 | -0.04(-1.28%) |
Feb 07, 2020 | 3.230 | 3.230 | 3.020 | 3.120 | 22,700 | -0.13(-4.00%) |
Feb 06, 2020 | 3.367 | 3.390 | 3.217 | 3.250 | 20,757 | +0.04(+1.09%) |
Feb 05, 2020 | 3.170 | 3.270 | 3.170 | 3.215 | 23,478 | +0.11(+3.71%) |
Feb 04, 2020 | 3.171 | 3.171 | 3.095 | 3.100 | 6,787 | +0.27(+9.54%) |
Feb 03, 2020 | 2.870 | 3.023 | 2.830 | 2.830 | 8,827 | -0.13(-4.39%) |
Jan 31, 2020 | 3.047 | 3.050 | 2.870 | 2.960 | 14,700 | -0.09(-2.95%) |
Jan 30, 2020 | 3.170 | 3.170 | 3.050 | 3.050 | 18,759 | +0.02(+0.74%) |
Jan 29, 2020 | 3.174 | 3.174 | 3.026 | 3.027 | 7,588 | +0.08(+2.63%) |
Jan 28, 2020 | 2.960 | 3.000 | 2.900 | 2.950 | 9,873 | +0.05(+1.72%) |
Jan 27, 2020 | 3.060 | 3.060 | 2.860 | 2.900 | 97,775 | -0.24(-7.64%) |
Jan 24, 2020 | 3.120 | 3.150 | 3.120 | 3.140 | 14,100 | -0.02(-0.63%) |
Jan 23, 2020 | 3.360 | 3.360 | 3.150 | 3.160 | 196,992 | -0.33(-9.46%) |
Jan 22, 2020 | 3.550 | 3.580 | 3.410 | 3.490 | 39,617 | -0.17(-4.59%) |
Jan 21, 2020 | 3.584 | 3.670 | 3.560 | 3.658 | 19,414 | -0.09(-2.45%) |
Jan 17, 2020 | 3.838 | 3.850 | 3.692 | 3.750 | 20,500 | +0.05(+1.35%) |
Jan 16, 2020 | 3.610 | 3.800 | 3.610 | 3.700 | 53,574 | +0.00(+0.00%) |
Jan 15, 2020 | 3.680 | 3.770 | 3.680 | 3.700 | 13,474 | -0.08(-2.12%) |
Jan 14, 2020 | 3.720 | 3.860 | 3.720 | 3.780 | 9,068 | +0.05(+1.34%) |
Jan 13, 2020 | 3.647 | 3.740 | 3.647 | 3.730 | 29,991 | +0.09(+2.47%) |
Jan 10, 2020 | 3.589 | 3.650 | 3.550 | 3.640 | 1,052,000 | -0.08(-2.15%) |
Jan 09, 2020 | 3.731 | 3.732 | 3.547 | 3.720 | 32,443 | +0.08(+2.23%) |
Jan 08, 2020 | 3.453 | 3.639 | 3.453 | 3.639 | 4,519 | +0.23(+6.72%) |
Jan 07, 2020 | 3.644 | 3.680 | 3.410 | 3.410 | 29,494 | -0.20(-5.54%) |
Jan 06, 2020 | 3.515 | 3.650 | 3.410 | 3.610 | 14,599 | +0.04(+1.12%) |
Jan 03, 2020 | 3.500 | 3.600 | 3.460 | 3.570 | 17,000 | -0.03(-0.83%) |
Jan 02, 2020 | 3.615 | 3.700 | 3.530 | 3.600 | 4,640 | -0.05(-1.37%) |
Dec 31, 2019 | 3.673 | 3.700 | 3.535 | 3.650 | 9,400 | -0.05(-1.35%) |
Dec 30, 2019 | 3.690 | 3.700 | 3.520 | 3.700 | 7,236 | +0.02(+0.54%) |
Dec 27, 2019 | 3.668 | 3.690 | 3.560 | 3.680 | 9,500 | -0.01(-0.27%) |
Dec 26, 2019 | 3.670 | 3.690 | 3.480 | 3.690 | 35,551 | +0.04(+1.17%) |
Dec 24, 2019 | 3.425 | 3.670 | 3.425 | 3.647 | 2,400 | +0.21(+6.03%) |
Dec 23, 2019 | 3.490 | 3.500 | 3.390 | 3.440 | 198,118 | -0.11(-3.10%) |
Dec 20, 2019 | 3.560 | 3.700 | 3.440 | 3.550 | 25,000 | -0.01(-0.14%) |
Dec 19, 2019 | 3.406 | 3.700 | 3.406 | 3.555 | 4,697 | -0.08(-2.20%) |
Dec 18, 2019 | 3.521 | 3.690 | 3.480 | 3.635 | 28,481 | -0.05(-1.22%) |
Dec 17, 2019 | 3.675 | 3.760 | 3.590 | 3.680 | 3,426 | +0.09(+2.51%) |
Dec 16, 2019 | 3.893 | 3.893 | 3.590 | 3.590 | 42,062 | +0.08(+2.28%) |
Dec 13, 2019 | 3.520 | 3.770 | 3.490 | 3.510 | 76,000 | +0.01(+0.29%) |
Dec 12, 2019 | 3.360 | 3.500 | 3.320 | 3.500 | 26,570 | +0.17(+5.03%) |
Dec 11, 2019 | 3.275 | 3.333 | 3.260 | 3.333 | 13,486 | +0.09(+2.85%) |
Dec 10, 2019 | 3.300 | 3.300 | 3.240 | 3.240 | 5,053 | -0.03(-0.92%) |
Dec 09, 2019 | 3.190 | 3.300 | 3.190 | 3.270 | 9,168 | +0.03(+1.00%) |
Dec 06, 2019 | 3.130 | 3.250 | 3.130 | 3.237 | 4,800 | +0.08(+2.45%) |
Dec 05, 2019 | 3.140 | 3.250 | 3.040 | 3.160 | 10,089 | +0.06(+1.94%) |
Dec 04, 2019 | 3.150 | 3.165 | 3.100 | 3.100 | 10,007 | +0.06(+1.97%) |
Dec 03, 2019 | 2.924 | 3.140 | 2.900 | 3.040 | 9,543 | -0.07(-2.25%) |
Dec 02, 2019 | 3.263 | 3.320 | 3.090 | 3.110 | 6,916 | -0.22(-6.61%) |
Nov 29, 2019 | 3.070 | 3.330 | 3.070 | 3.330 | 3,200 | +0.13(+4.06%) |
Nov 27, 2019 | 3.207 | 3.350 | 3.180 | 3.200 | 3,200 | -0.10(-3.18%) |
Nov 26, 2019 | 3.143 | 3.350 | 3.120 | 3.305 | 6,476 | +0.07(+2.16%) |
Nov 25, 2019 | 3.140 | 3.280 | 3.118 | 3.235 | 7,732 | +0.15(+4.69%) |
Nov 22, 2019 | 3.114 | 3.190 | 3.090 | 3.090 | 2,900 | -0.02(-0.64%) |
Nov 21, 2019 | 3.160 | 3.180 | 3.083 | 3.110 | 7,498 | -0.01(-0.32%) |
Nov 20, 2019 | 3.105 | 3.330 | 3.080 | 3.120 | 7,618 | -0.13(-4.00%) |
Nov 19, 2019 | 3.330 | 3.380 | 3.120 | 3.250 | 3,343 | +0.12(+3.83%) |
Nov 18, 2019 | 3.314 | 3.340 | 3.130 | 3.130 | 16,886 | -0.21(-6.29%) |
Nov 15, 2019 | 3.250 | 3.340 | 3.125 | 3.340 | 77,300 | +0.25(+8.09%) |
Nov 14, 2019 | 3.060 | 3.158 | 3.060 | 3.090 | 12,741 | -0.11(-3.44%) |
Nov 13, 2019 | 3.325 | 3.350 | 3.100 | 3.200 | 6,461 | +0.04(+1.27%) |
Nov 12, 2019 | 3.203 | 3.203 | 3.160 | 3.160 | 5,468 | -0.20(-5.95%) |
Nov 11, 2019 | 3.402 | 3.402 | 3.340 | 3.360 | 4,078 | +0.01(+0.30%) |
Nov 08, 2019 | 3.500 | 3.500 | 3.230 | 3.350 | 40,300 | +0.00(+0.15%) |
Nov 07, 2019 | 3.460 | 3.460 | 3.270 | 3.345 | 12,025 | -0.06(-1.91%) |
Nov 06, 2019 | 3.350 | 3.450 | 3.350 | 3.410 | 5,838 | +0.01(+0.29%) |
Nov 05, 2019 | 3.455 | 3.480 | 3.230 | 3.400 | 15,362 | +0.19(+6.08%) |
Nov 04, 2019 | 3.120 | 3.243 | 3.120 | 3.205 | 4,386 | +0.10(+3.14%) |
Nov 01, 2019 | 3.000 | 3.140 | 3.000 | 3.107 | 17,500 | +0.10(+3.24%) |
Oct 31, 2019 | 3.005 | 3.070 | 2.990 | 3.010 | 3,675 | -0.05(-1.63%) |
Oct 30, 2019 | 3.220 | 3.220 | 3.060 | 3.060 | 3,968 | -0.06(-1.92%) |
Oct 29, 2019 | 3.200 | 3.288 | 3.110 | 3.120 | 8,625 | -0.07(-2.19%) |
Oct 28, 2019 | 3.140 | 3.190 | 3.080 | 3.190 | 26,399 | +0.02(+0.79%) |
Oct 25, 2019 | 3.026 | 3.170 | 3.026 | 3.165 | 7,700 | +0.15(+4.80%) |
Oct 24, 2019 | 3.060 | 3.080 | 3.000 | 3.020 | 9,208 | +0.18(+6.34%) |
Oct 23, 2019 | 2.919 | 2.945 | 2.840 | 2.840 | 79,247 | -0.05(-1.73%) |
Oct 22, 2019 | 2.830 | 3.030 | 2.770 | 2.890 | 13,064 | -0.05(-1.70%) |
Oct 21, 2019 | 2.891 | 3.060 | 2.860 | 2.940 | 29,162 | +0.03(+1.03%) |
Oct 18, 2019 | 2.902 | 2.910 | 2.800 | 2.910 | 18,400 | +0.05(+1.75%) |
Oct 17, 2019 | 2.888 | 2.930 | 2.800 | 2.860 | 16,131 | +0.06(+2.14%) |
Oct 16, 2019 | 2.750 | 2.830 | 2.750 | 2.800 | 1,247 | +0.05(+1.91%) |
Oct 15, 2019 | 2.720 | 2.750 | 2.720 | 2.748 | 8,009 | +0.01(+0.27%) |
Oct 14, 2019 | 2.750 | 2.750 | 2.715 | 2.740 | 527,100 | +0.04(+1.48%) |
Oct 11, 2019 | 2.630 | 2.750 | 2.630 | 2.700 | 55,100 | +0.25(+10.20%) |
Oct 10, 2019 | 2.537 | 2.550 | 2.450 | 2.450 | 5,604 | +0.11(+4.70%) |
Oct 09, 2019 | 2.518 | 2.518 | 2.340 | 2.340 | 139,899 | -0.11(-4.49%) |
Oct 08, 2019 | 2.450 | 2.540 | 2.385 | 2.450 | 24,024 | -0.10(-4.11%) |
Oct 07, 2019 | 2.645 | 2.645 | 2.510 | 2.555 | 28,721 | +0.02(+0.79%) |
Oct 04, 2019 | 2.451 | 2.550 | 2.440 | 2.535 | 5,200 | +0.04(+1.40%) |
Oct 03, 2019 | 2.510 | 2.560 | 2.471 | 2.500 | 7,926 | -0.10(-3.85%) |
Oct 02, 2019 | 2.600 | 2.600 | 2.510 | 2.600 | 44,270 | -0.09(-3.35%) |
Oct 01, 2019 | 2.700 | 2.740 | 2.670 | 2.690 | 19,312 | -0.02(-0.55%) |
Sep 30, 2019 | 2.634 | 2.726 | 2.632 | 2.705 | 122,245 | +0.08(+3.24%) |
Sep 27, 2019 | 2.585 | 2.720 | 2.585 | 2.620 | 337,300 | +0.02(+0.77%) |
Sep 26, 2019 | 2.650 | 2.680 | 2.600 | 2.600 | 22,692 | +0.00(+0.00%) |
Sep 25, 2019 | 2.650 | 2.650 | 2.600 | 2.600 | 6,225 | +0.05(+1.96%) |
Sep 24, 2019 | 2.560 | 2.690 | 2.550 | 2.550 | 4,792 | -0.12(-4.49%) |
Sep 23, 2019 | 2.670 | 2.670 | 2.670 | 2.670 | 3,870 | -0.13(-4.64%) |
Sep 20, 2019 | 2.780 | 2.880 | 2.740 | 2.800 | 3,100 | +0.00(+0.00%) |
Sep 19, 2019 | 2.800 | 2.840 | 2.770 | 2.800 | 4,466 | +0.05(+1.82%) |
Sep 18, 2019 | 2.700 | 2.810 | 2.700 | 2.750 | 4,959 | +0.07(+2.61%) |
Sep 17, 2019 | 2.680 | 2.680 | 2.680 | 2.680 | 1,466 | -0.18(-6.29%) |
Sep 16, 2019 | 2.881 | 2.890 | 2.836 | 2.860 | 8,349 | +0.06(+2.14%) |
Sep 13, 2019 | 2.798 | 2.820 | 2.790 | 2.800 | 67,200 | +0.13(+4.87%) |
Sep 12, 2019 | 2.600 | 2.770 | 2.600 | 2.670 | 9,260 | -0.01(-0.37%) |
Sep 11, 2019 | 2.773 | 2.790 | 2.590 | 2.680 | 2,512 | +0.12(+4.69%) |
Sep 10, 2019 | 2.620 | 2.670 | 2.560 | 2.560 | 5,152 | -0.04(-1.54%) |
Sep 09, 2019 | 2.660 | 2.690 | 2.520 | 2.600 | 12,470 | +0.02(+0.62%) |
Sep 06, 2019 | 2.590 | 2.680 | 2.560 | 2.584 | 7,000 | +0.02(+0.94%) |
Sep 05, 2019 | 2.620 | 2.640 | 2.560 | 2.560 | 5,546 | +0.09(+3.64%) |
Sep 04, 2019 | 2.467 | 2.500 | 2.370 | 2.470 | 10,997 | +0.16(+6.93%) |
Sep 03, 2019 | 2.305 | 2.330 | 2.280 | 2.310 | 11,467 | -0.12(-4.94%) |
Aug 30, 2019 | 2.428 | 2.502 | 2.390 | 2.430 | 1,600 | +0.06(+2.53%) |
Aug 29, 2019 | 2.370 | 2.430 | 2.370 | 2.370 | 7,033 | +0.00(+0.00%) |
Aug 28, 2019 | 2.292 | 2.370 | 2.292 | 2.370 | 6,496 | +0.05(+2.16%) |
Aug 27, 2019 | 2.438 | 2.450 | 2.320 | 2.320 | 12,346 | -0.02(-0.85%) |
Aug 26, 2019 | 2.340 | 2.440 | 2.340 | 2.340 | 5,936 | +0.00(+0.00%) |
Aug 23, 2019 | 2.440 | 2.512 | 2.340 | 2.340 | 5,900 | -0.04(-1.68%) |
Aug 22, 2019 | 2.367 | 2.500 | 2.350 | 2.380 | 10,614 | +0.00(+0.00%) |
Aug 21, 2019 | 2.392 | 2.428 | 2.380 | 2.380 | 7,347 | -0.05(-2.06%) |
Aug 20, 2019 | 2.410 | 2.470 | 2.410 | 2.430 | 2,071 | +0.03(+1.25%) |
Aug 19, 2019 | 2.580 | 2.580 | 2.400 | 2.400 | 6,240 | -0.17(-6.61%) |
Aug 16, 2019 | 2.648 | 2.650 | 2.570 | 2.570 | 7,100 | +0.06(+2.39%) |
Aug 15, 2019 | 2.660 | 2.750 | 2.510 | 2.510 | 17,675 | -0.59(-19.03%) |
Aug 14, 2019 | 3.103 | 3.120 | 2.910 | 3.100 | 1,712 | -0.02(-0.64%) |
Aug 13, 2019 | 2.990 | 3.120 | 2.990 | 3.120 | 3,876 | +0.08(+2.63%) |
Aug 12, 2019 | 3.112 | 3.120 | 3.040 | 3.040 | 1,083 | +0.00(+0.00%) |
Aug 09, 2019 | 3.130 | 3.130 | 3.000 | 3.040 | 2,500 | -0.04(-1.30%) |
Aug 08, 2019 | 3.152 | 3.200 | 3.080 | 3.080 | 4,608 | +0.03(+0.98%) |
Aug 07, 2019 | 3.090 | 3.140 | 3.035 | 3.050 | 19,818 | +0.08(+2.69%) |
Aug 06, 2019 | 3.114 | 3.130 | 2.970 | 2.970 | 8,191 | +0.07(+2.41%) |
Aug 05, 2019 | 3.080 | 3.120 | 2.900 | 2.900 | 8,378 | -0.28(-8.81%) |
Aug 02, 2019 | 3.291 | 3.291 | 3.100 | 3.180 | 4,200 | -0.18(-5.41%) |
Aug 01, 2019 | 3.310 | 3.440 | 3.270 | 3.362 | 2,414 | -0.16(-4.49%) |
Jul 31, 2019 | 3.649 | 3.670 | 3.436 | 3.520 | 2,197 | +0.02(+0.57%) |
Jul 30, 2019 | 3.550 | 3.550 | 3.460 | 3.500 | 1,591 | +0.02(+0.57%) |
Jul 29, 2019 | 3.570 | 3.680 | 3.480 | 3.480 | 8,634 | -0.08(-2.25%) |
Jul 26, 2019 | 3.702 | 3.702 | 3.520 | 3.560 | 3,900 | -0.02(-0.56%) |
Jul 25, 2019 | 3.560 | 3.780 | 3.560 | 3.580 | 2,970 | -0.08(-2.19%) |
Jul 24, 2019 | 3.635 | 3.710 | 3.635 | 3.660 | 5,100 | +0.11(+3.10%) |
Jul 23, 2019 | 3.610 | 3.700 | 3.550 | 3.550 | 3,514 | -0.15(-4.05%) |
Jul 22, 2019 | 3.620 | 3.700 | 3.570 | 3.700 | 8,774 | +0.14(+3.93%) |
Jul 19, 2019 | 3.631 | 3.640 | 3.560 | 3.560 | 16,500 | +0.18(+5.33%) |
Jul 18, 2019 | 3.460 | 3.550 | 3.361 | 3.380 | 13,133 | -0.11(-3.08%) |
Jul 17, 2019 | 3.487 | 3.530 | 3.487 | 3.487 | 2,330 | +0.01(+0.22%) |
Jul 16, 2019 | 3.430 | 3.480 | 3.430 | 3.480 | 1,843 | +0.14(+4.19%) |
Jul 15, 2019 | 3.415 | 3.470 | 3.340 | 3.340 | 6,871 | +0.00(+0.00%) |
Jul 12, 2019 | 3.293 | 3.340 | 3.240 | 3.340 | 8,000 | +0.07(+2.14%) |
Jul 11, 2019 | 3.260 | 3.360 | 3.260 | 3.270 | 7,452 | -0.01(-0.30%) |
Jul 10, 2019 | 3.335 | 3.335 | 3.260 | 3.280 | 9,045 | -0.04(-1.20%) |
Jul 09, 2019 | 3.310 | 3.321 | 3.250 | 3.320 | 4,920 | -0.18(-5.14%) |
Jul 08, 2019 | 3.460 | 3.500 | 3.460 | 3.500 | 961 | -0.03(-0.85%) |
Jul 05, 2019 | 3.500 | 3.540 | 3.400 | 3.530 | 9,700 | -0.11(-3.02%) |
Jul 03, 2019 | 3.660 | 3.660 | 3.610 | 3.640 | 43,800 | -0.04(-1.09%) |
Jul 02, 2019 | 3.770 | 3.848 | 3.680 | 3.680 | 2,938 | -0.13(-3.41%) |