Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.920 | 1.920 | 1.650 | 1.720 | 51,500 | -0.16(-8.51%) |
Jul 30, 2020 | 1.620 | 1.940 | 1.590 | 1.880 | 174,535 | +0.32(+20.51%) |
Jul 29, 2020 | 1.580 | 1.600 | 1.550 | 1.560 | 14,443 | -0.03(-1.98%) |
Jul 28, 2020 | 1.670 | 1.670 | 1.591 | 1.591 | 11,047 | +0.00(+0.09%) |
Jul 27, 2020 | 1.700 | 1.700 | 1.570 | 1.590 | 8,517 | -0.02(-1.24%) |
Jul 24, 2020 | 1.660 | 1.710 | 1.600 | 1.610 | 17,200 | -0.09(-5.29%) |
Jul 23, 2020 | 1.740 | 1.740 | 1.620 | 1.700 | 40,852 | +0.09(+5.59%) |
Jul 22, 2020 | 1.620 | 1.650 | 1.600 | 1.610 | 10,059 | +0.02(+1.26%) |
Jul 21, 2020 | 1.620 | 1.710 | 1.590 | 1.590 | 46,836 | -0.01(-0.63%) |
Jul 20, 2020 | 1.620 | 1.620 | 1.570 | 1.600 | 16,388 | +0.02(+1.27%) |
Jul 17, 2020 | 1.600 | 1.650 | 1.540 | 1.580 | 25,500 | -0.02(-1.25%) |
Jul 16, 2020 | 1.460 | 1.610 | 1.450 | 1.600 | 73,808 | +0.22(+15.94%) |
Jul 15, 2020 | 1.490 | 1.490 | 1.380 | 1.380 | 33,770 | -0.04(-3.00%) |
Jul 14, 2020 | 1.350 | 1.440 | 1.340 | 1.423 | 14,398 | +0.07(+5.39%) |
Jul 13, 2020 | 1.460 | 1.475 | 1.350 | 1.350 | 46,306 | -0.11(-7.53%) |
Jul 10, 2020 | 1.540 | 1.540 | 1.460 | 1.460 | 18,200 | -0.10(-6.41%) |
Jul 09, 2020 | 1.570 | 1.630 | 1.520 | 1.560 | 34,370 | +0.00(+0.00%) |
Jul 08, 2020 | 1.630 | 1.650 | 1.560 | 1.560 | 17,944 | -0.10(-6.02%) |
Jul 07, 2020 | 1.620 | 1.700 | 1.600 | 1.660 | 26,072 | +0.02(+1.23%) |
Jul 06, 2020 | 1.590 | 1.699 | 1.550 | 1.640 | 26,143 | +0.06(+3.79%) |
Jul 02, 2020 | 1.640 | 1.650 | 1.570 | 1.580 | 18,800 | +0.01(+0.64%) |
Jul 01, 2020 | 1.600 | 1.640 | 1.570 | 1.570 | 15,585 | -0.07(-4.27%) |
Jun 30, 2020 | 1.590 | 1.690 | 1.560 | 1.640 | 27,874 | +0.02(+1.23%) |
Jun 29, 2020 | 1.650 | 1.680 | 1.576 | 1.620 | 24,653 | +0.07(+4.52%) |
Jun 26, 2020 | 1.750 | 1.750 | 1.550 | 1.550 | 55,800 | -0.19(-10.92%) |
Jun 25, 2020 | 1.750 | 1.750 | 1.700 | 1.740 | 36,494 | +0.00(+0.00%) |
Jun 24, 2020 | 1.780 | 1.820 | 1.700 | 1.740 | 52,705 | -0.07(-3.87%) |
Jun 23, 2020 | 1.790 | 1.869 | 1.790 | 1.810 | 22,079 | -0.01(-0.55%) |
Jun 22, 2020 | 1.850 | 1.900 | 1.790 | 1.820 | 36,020 | -0.01(-0.55%) |
Jun 19, 2020 | 1.840 | 1.860 | 1.780 | 1.830 | 56,200 | -0.04(-2.14%) |
Jun 18, 2020 | 1.840 | 1.915 | 1.810 | 1.870 | 24,436 | +0.04(+2.19%) |
Jun 17, 2020 | 1.780 | 1.940 | 1.770 | 1.830 | 25,886 | +0.04(+2.23%) |
Jun 16, 2020 | 1.910 | 1.910 | 1.780 | 1.790 | 39,704 | -0.10(-5.29%) |
Jun 15, 2020 | 1.840 | 1.890 | 1.720 | 1.890 | 41,114 | +0.05(+2.72%) |
Jun 12, 2020 | 1.850 | 1.870 | 1.760 | 1.840 | 29,100 | +0.02(+1.10%) |
Jun 11, 2020 | 1.990 | 2.000 | 1.800 | 1.820 | 81,740 | -0.21(-10.34%) |
Jun 10, 2020 | 2.130 | 2.130 | 1.930 | 2.030 | 93,919 | -0.10(-4.69%) |
Jun 09, 2020 | 1.900 | 2.140 | 1.890 | 2.130 | 221,775 | +0.26(+13.90%) |
Jun 08, 2020 | 1.800 | 1.930 | 1.780 | 1.870 | 143,156 | +0.06(+3.31%) |
Jun 05, 2020 | 1.770 | 1.840 | 1.730 | 1.810 | 103,700 | +0.03(+1.69%) |
Jun 04, 2020 | 1.810 | 1.830 | 1.710 | 1.780 | 144,035 | +0.02(+1.14%) |
Jun 03, 2020 | 1.830 | 1.850 | 1.730 | 1.760 | 267,007 | -0.04(-2.22%) |
Jun 02, 2020 | 1.710 | 1.840 | 1.649 | 1.800 | 339,491 | +0.10(+5.88%) |
Jun 01, 2020 | 1.620 | 1.720 | 1.610 | 1.700 | 198,034 | +0.04(+2.41%) |
May 29, 2020 | 1.590 | 1.750 | 1.520 | 1.660 | 186,400 | +0.06(+3.75%) |
May 28, 2020 | 1.510 | 1.620 | 1.510 | 1.600 | 189,522 | +0.03(+1.91%) |
May 27, 2020 | 1.500 | 1.570 | 1.440 | 1.570 | 171,370 | +0.02(+1.29%) |
May 26, 2020 | 1.440 | 1.560 | 1.400 | 1.550 | 332,150 | +0.08(+5.44%) |
May 22, 2020 | 1.540 | 1.570 | 1.400 | 1.470 | 546,500 | +0.00(+0.00%) |
May 21, 2020 | 1.920 | 2.200 | 1.260 | 1.470 | 3,392,575 | +0.04(+2.80%) |
May 20, 2020 | 1.390 | 1.470 | 1.380 | 1.430 | 20,579 | +0.04(+3.25%) |
May 19, 2020 | 1.480 | 1.490 | 1.385 | 1.385 | 72,069 | -0.08(-5.46%) |
May 18, 2020 | 1.430 | 1.490 | 1.430 | 1.465 | 25,475 | +0.09(+6.93%) |
May 15, 2020 | 1.470 | 1.470 | 1.340 | 1.370 | 21,200 | -0.07(-4.86%) |
May 14, 2020 | 1.380 | 1.472 | 1.380 | 1.440 | 16,575 | +0.08(+6.27%) |
May 13, 2020 | 1.540 | 1.540 | 1.340 | 1.355 | 17,190 | -0.20(-12.58%) |
May 12, 2020 | 1.490 | 1.570 | 1.490 | 1.550 | 32,949 | +0.06(+4.03%) |
May 11, 2020 | 1.560 | 1.570 | 1.490 | 1.490 | 46,005 | -0.06(-4.18%) |
May 08, 2020 | 1.510 | 1.560 | 1.490 | 1.555 | 18,400 | +0.05(+3.67%) |
May 07, 2020 | 1.460 | 1.560 | 1.460 | 1.500 | 23,375 | +0.08(+5.63%) |
May 06, 2020 | 1.480 | 1.480 | 1.420 | 1.420 | 10,342 | -0.06(-3.80%) |
May 05, 2020 | 1.500 | 1.588 | 1.470 | 1.476 | 38,214 | +0.01(+0.41%) |
May 04, 2020 | 1.620 | 1.620 | 1.450 | 1.470 | 16,059 | +0.00(+0.00%) |
May 01, 2020 | 1.550 | 1.558 | 1.450 | 1.470 | 9,500 | -0.08(-5.16%) |
Apr 30, 2020 | 1.585 | 1.585 | 1.530 | 1.550 | 11,168 | +0.02(+1.30%) |
Apr 29, 2020 | 1.550 | 1.570 | 1.520 | 1.530 | 19,196 | +0.01(+0.66%) |
Apr 28, 2020 | 1.610 | 1.630 | 1.520 | 1.520 | 12,641 | -0.05(-3.18%) |
Apr 27, 2020 | 1.520 | 1.595 | 1.520 | 1.570 | 9,501 | +0.02(+1.29%) |
Apr 24, 2020 | 1.620 | 1.620 | 1.510 | 1.550 | 10,200 | +0.10(+6.89%) |
Apr 23, 2020 | 1.530 | 1.540 | 1.450 | 1.450 | 18,660 | +0.03(+2.12%) |
Apr 22, 2020 | 1.420 | 1.450 | 1.420 | 1.420 | 8,452 | +0.00(+0.00%) |
Apr 21, 2020 | 1.460 | 1.460 | 1.380 | 1.420 | 23,464 | -0.05(-3.40%) |
Apr 20, 2020 | 1.600 | 1.600 | 1.420 | 1.470 | 35,266 | -0.09(-5.77%) |
Apr 17, 2020 | 1.660 | 1.740 | 1.560 | 1.560 | 12,400 | -0.02(-1.27%) |
Apr 16, 2020 | 1.600 | 1.720 | 1.580 | 1.580 | 10,282 | -0.09(-5.39%) |
Apr 15, 2020 | 1.590 | 1.675 | 1.530 | 1.670 | 2,075 | -0.04(-2.34%) |
Apr 14, 2020 | 1.710 | 1.760 | 1.710 | 1.710 | 14,455 | -0.03(-1.83%) |
Apr 13, 2020 | 1.770 | 1.820 | 1.638 | 1.742 | 9,126 | -0.01(-0.46%) |
Apr 09, 2020 | 1.700 | 1.805 | 1.700 | 1.750 | 17,500 | +0.06(+3.55%) |
Apr 08, 2020 | 1.680 | 1.690 | 1.530 | 1.690 | 17,962 | -0.09(-5.06%) |
Apr 07, 2020 | 1.570 | 1.780 | 1.570 | 1.780 | 8,841 | +0.22(+14.10%) |
Apr 06, 2020 | 1.580 | 1.706 | 1.540 | 1.560 | 14,131 | -0.03(-1.89%) |
Apr 03, 2020 | 1.690 | 1.750 | 1.510 | 1.590 | 11,000 | -0.01(-0.63%) |
Apr 02, 2020 | 1.730 | 1.770 | 1.600 | 1.600 | 7,264 | -0.15(-8.57%) |
Apr 01, 2020 | 1.730 | 1.750 | 1.710 | 1.750 | 6,531 | +0.04(+2.34%) |
Mar 31, 2020 | 1.790 | 1.820 | 1.710 | 1.710 | 13,675 | +0.04(+2.40%) |
Mar 30, 2020 | 1.750 | 1.810 | 1.630 | 1.670 | 16,669 | +0.04(+2.45%) |
Mar 27, 2020 | 1.720 | 1.720 | 1.420 | 1.630 | 59,300 | +0.01(+0.62%) |
Mar 26, 2020 | 1.420 | 1.650 | 1.400 | 1.620 | 48,469 | +0.28(+20.90%) |
Mar 25, 2020 | 1.420 | 1.420 | 1.310 | 1.340 | 25,258 | +0.01(+1.07%) |
Mar 24, 2020 | 1.480 | 1.480 | 1.260 | 1.326 | 28,170 | +0.04(+2.78%) |
Mar 23, 2020 | 1.340 | 1.417 | 1.280 | 1.290 | 31,502 | -0.25(-16.23%) |
Mar 20, 2020 | 1.590 | 1.590 | 1.510 | 1.540 | 3,900 | -0.05(-3.14%) |
Mar 19, 2020 | 1.480 | 1.590 | 1.481 | 1.590 | 1,259 | +0.18(+12.77%) |
Mar 18, 2020 | 1.530 | 1.646 | 1.410 | 1.410 | 6,951 | -0.27(-16.07%) |
Mar 17, 2020 | 1.730 | 1.824 | 1.570 | 1.680 | 9,771 | +0.11(+7.00%) |
Mar 16, 2020 | 1.810 | 1.940 | 1.500 | 1.570 | 16,424 | -0.34(-17.80%) |
Mar 13, 2020 | 2.000 | 2.000 | 1.910 | 1.910 | 1,800 | -0.09(-4.50%) |
Mar 12, 2020 | 2.240 | 2.240 | 2.000 | 2.000 | 2,950 | -0.25(-11.00%) |
Mar 11, 2020 | 2.000 | 2.247 | 2.000 | 2.247 | 1,688 | -0.17(-6.91%) |
Mar 10, 2020 | 2.500 | 2.563 | 2.390 | 2.414 | 3,369 | -0.11(-4.21%) |
Mar 09, 2020 | 2.500 | 2.700 | 2.500 | 2.520 | 4,227 | -0.08(-3.08%) |
Mar 06, 2020 | 2.707 | 2.707 | 2.600 | 2.600 | 2,300 | -0.12(-4.41%) |
Mar 05, 2020 | 2.770 | 2.770 | 2.690 | 2.720 | 3,488 | -0.06(-2.16%) |
Mar 04, 2020 | 2.755 | 2.785 | 2.755 | 2.780 | 1,558 | +0.05(+2.02%) |
Mar 03, 2020 | 2.741 | 2.760 | 2.690 | 2.725 | 2,557 | +0.04(+1.30%) |
Mar 02, 2020 | 3.015 | 3.083 | 2.690 | 2.690 | 9,373 | -0.31(-10.33%) |
Feb 28, 2020 | 3.010 | 3.020 | 2.775 | 3.000 | 6,300 | -0.04(-1.32%) |
Feb 27, 2020 | 2.990 | 3.140 | 2.800 | 3.040 | 7,466 | -0.11(-3.49%) |
Feb 26, 2020 | 3.110 | 3.190 | 3.010 | 3.150 | 5,464 | -0.04(-1.25%) |
Feb 25, 2020 | 3.200 | 3.200 | 2.980 | 3.190 | 3,878 | -0.01(-0.31%) |
Feb 24, 2020 | 3.080 | 3.215 | 2.978 | 3.200 | 6,163 | +0.04(+1.27%) |
Feb 21, 2020 | 3.056 | 3.160 | 3.056 | 3.160 | 1,000 | +0.08(+2.60%) |
Feb 20, 2020 | 3.070 | 3.080 | 3.060 | 3.080 | 1,000 | +0.01(+0.33%) |
Feb 19, 2020 | 3.200 | 3.200 | 3.010 | 3.070 | 1,251 | -0.16(-4.95%) |
Feb 18, 2020 | 3.210 | 3.230 | 3.164 | 3.230 | 767 | +0.00(+0.00%) |
Feb 14, 2020 | 3.230 | 3.230 | 3.230 | 3.230 | 500 | -0.08(-2.42%) |
Feb 13, 2020 | 3.320 | 3.320 | 3.216 | 3.310 | 2,534 | +0.02(+0.46%) |
Feb 12, 2020 | 3.315 | 3.315 | 3.295 | 3.295 | 614 | +0.00(+0.15%) |
Feb 11, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 768 | +0.09(+2.81%) |
Feb 10, 2020 | 3.290 | 3.300 | 3.200 | 3.200 | 676 | -0.10(-3.03%) |
Feb 07, 2020 | 3.070 | 3.350 | 3.000 | 3.300 | 12,700 | -0.07(-2.08%) |
Feb 06, 2020 | 3.350 | 3.380 | 3.350 | 3.370 | 8,496 | +0.02(+0.60%) |
Feb 05, 2020 | 3.275 | 3.360 | 3.275 | 3.350 | 3,184 | +0.01(+0.30%) |
Feb 04, 2020 | 3.118 | 3.380 | 3.118 | 3.340 | 9,894 | +0.00(+0.00%) |
Feb 03, 2020 | 3.450 | 3.460 | 3.219 | 3.340 | 4,677 | -0.12(-3.33%) |
Jan 31, 2020 | 3.331 | 3.455 | 3.331 | 3.455 | 5,900 | +0.02(+0.73%) |
Jan 30, 2020 | 3.360 | 3.450 | 3.250 | 3.430 | 8,605 | +0.12(+3.63%) |
Jan 29, 2020 | 3.340 | 3.353 | 3.223 | 3.310 | 3,298 | +0.13(+4.09%) |
Jan 28, 2020 | 3.310 | 3.340 | 3.140 | 3.180 | 7,290 | -0.12(-3.64%) |
Jan 27, 2020 | 3.400 | 3.408 | 3.300 | 3.300 | 6,708 | -0.12(-3.51%) |
Jan 24, 2020 | 3.450 | 3.450 | 3.395 | 3.420 | 17,800 | +0.05(+1.48%) |
Jan 23, 2020 | 3.357 | 3.430 | 3.357 | 3.370 | 16,067 | +0.04(+1.20%) |
Jan 22, 2020 | 3.380 | 3.430 | 3.280 | 3.330 | 18,039 | -0.08(-2.35%) |
Jan 21, 2020 | 3.440 | 3.440 | 3.390 | 3.410 | 14,748 | +0.01(+0.29%) |
Jan 17, 2020 | 3.500 | 3.580 | 3.300 | 3.400 | 22,500 | +0.07(+2.10%) |
Jan 16, 2020 | 3.320 | 3.340 | 3.280 | 3.330 | 34,476 | +0.08(+2.46%) |
Jan 15, 2020 | 3.220 | 3.290 | 3.200 | 3.250 | 7,341 | +0.10(+3.17%) |
Jan 14, 2020 | 3.210 | 3.280 | 3.150 | 3.150 | 4,184 | -0.03(-0.81%) |
Jan 13, 2020 | 3.270 | 3.340 | 3.170 | 3.176 | 8,253 | -0.04(-1.37%) |
Jan 10, 2020 | 3.180 | 3.233 | 3.160 | 3.220 | 4,500 | +0.02(+0.63%) |
Jan 09, 2020 | 3.340 | 3.340 | 3.200 | 3.200 | 16,970 | -0.15(-4.48%) |
Jan 08, 2020 | 3.300 | 3.350 | 3.292 | 3.350 | 12,632 | +0.02(+0.60%) |
Jan 07, 2020 | 3.300 | 3.340 | 3.300 | 3.330 | 24,957 | +0.03(+0.91%) |
Jan 06, 2020 | 3.190 | 3.340 | 3.190 | 3.300 | 38,629 | +0.07(+2.17%) |
Jan 03, 2020 | 3.240 | 3.340 | 3.230 | 3.230 | 38,900 | -0.07(-2.12%) |
Jan 02, 2020 | 3.240 | 3.360 | 3.240 | 3.300 | 18,210 | +0.06(+1.85%) |
Dec 31, 2019 | 3.150 | 3.491 | 3.150 | 3.240 | 29,000 | +0.12(+3.85%) |
Dec 30, 2019 | 3.230 | 3.230 | 3.090 | 3.120 | 59,848 | +0.08(+2.63%) |
Dec 27, 2019 | 3.000 | 3.070 | 2.995 | 3.040 | 44,000 | +0.05(+1.67%) |
Dec 26, 2019 | 2.990 | 3.000 | 2.990 | 2.990 | 17,640 | -0.01(-0.33%) |
Dec 24, 2019 | 2.940 | 3.060 | 2.910 | 3.000 | 3,500 | +0.06(+2.04%) |
Dec 23, 2019 | 2.890 | 3.000 | 2.830 | 2.940 | 8,940 | +0.05(+1.73%) |
Dec 20, 2019 | 2.860 | 2.900 | 2.850 | 2.890 | 24,900 | +0.02(+0.70%) |
Dec 19, 2019 | 2.693 | 2.870 | 2.650 | 2.870 | 2,880 | +0.05(+1.77%) |
Dec 18, 2019 | 2.610 | 2.820 | 2.610 | 2.820 | 19,594 | +0.10(+3.68%) |
Dec 17, 2019 | 2.720 | 2.800 | 2.540 | 2.720 | 22,308 | -0.08(-2.86%) |
Dec 16, 2019 | 2.850 | 2.850 | 2.593 | 2.800 | 43,481 | -0.05(-1.75%) |
Dec 13, 2019 | 2.700 | 2.870 | 2.680 | 2.850 | 10,900 | +0.12(+4.40%) |
Dec 12, 2019 | 2.580 | 2.820 | 2.580 | 2.730 | 33,974 | -0.04(-1.46%) |
Dec 11, 2019 | 2.580 | 2.770 | 2.580 | 2.770 | 1,269 | -0.10(-3.47%) |
Dec 10, 2019 | 2.688 | 2.940 | 2.688 | 2.870 | 7,083 | +0.06(+2.14%) |
Dec 09, 2019 | 2.700 | 2.930 | 2.590 | 2.810 | 22,309 | +0.11(+4.07%) |
Dec 06, 2019 | 2.510 | 2.880 | 2.510 | 2.700 | 24,300 | +0.00(+0.00%) |
Dec 05, 2019 | 2.680 | 2.740 | 2.680 | 2.700 | 3,094 | +0.06(+2.27%) |
Dec 04, 2019 | 2.630 | 2.700 | 2.530 | 2.640 | 48,778 | -0.06(-2.22%) |
Dec 03, 2019 | 2.592 | 2.700 | 2.592 | 2.700 | 82,237 | +0.00(+0.00%) |
Dec 02, 2019 | 2.567 | 2.730 | 2.567 | 2.700 | 2,774 | +0.00(+0.00%) |
Nov 29, 2019 | 2.680 | 2.700 | 2.680 | 2.700 | 7,400 | +0.15(+5.88%) |
Nov 27, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | -0.06(-2.30%) |
Nov 26, 2019 | 2.610 | 2.610 | 2.610 | 2.610 | 118 | +0.00(+0.00%) |
Nov 25, 2019 | 2.613 | 2.613 | 2.470 | 2.610 | 5,959 | +0.01(+0.38%) |
Nov 22, 2019 | 2.430 | 2.600 | 2.322 | 2.600 | 3,500 | +0.05(+1.96%) |
Nov 21, 2019 | 2.630 | 2.740 | 2.520 | 2.550 | 9,183 | -0.06(-2.30%) |
Nov 20, 2019 | 2.790 | 2.800 | 2.610 | 2.610 | 8,181 | -0.18(-6.28%) |
Nov 19, 2019 | 2.910 | 2.910 | 2.785 | 2.785 | 9,390 | -0.06(-2.28%) |
Nov 18, 2019 | 2.679 | 2.870 | 2.679 | 2.850 | 6,691 | +0.08(+2.89%) |
Nov 15, 2019 | 2.640 | 2.880 | 2.640 | 2.770 | 8,700 | -0.02(-0.72%) |
Nov 14, 2019 | 2.810 | 2.810 | 2.790 | 2.790 | 1,375 | -0.04(-1.24%) |
Nov 13, 2019 | 2.830 | 2.830 | 2.784 | 2.825 | 5,612 | -0.04(-1.43%) |
Nov 12, 2019 | 2.792 | 2.866 | 2.792 | 2.866 | 1,256 | +0.07(+2.61%) |
Nov 11, 2019 | 2.793 | 2.793 | 2.793 | 2.793 | 836 | -0.01(-0.42%) |
Nov 08, 2019 | 2.890 | 2.890 | 2.805 | 2.805 | 1,400 | -0.07(-2.60%) |
Nov 07, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 307 | +0.02(+0.70%) |
Nov 06, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 54 | +0.00(+0.00%) |
Nov 05, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 294 | -0.01(-0.35%) |
Nov 04, 2019 | 2.900 | 2.900 | 2.810 | 2.870 | 1,320 | +0.00(+0.00%) |
Nov 01, 2019 | 2.940 | 2.940 | 2.870 | 2.870 | 300 | -0.04(-1.37%) |
Oct 31, 2019 | 2.970 | 2.970 | 2.910 | 2.910 | 1,266 | -0.04(-1.36%) |
Oct 30, 2019 | 2.960 | 2.960 | 2.910 | 2.950 | 1,649 | +0.08(+2.79%) |
Oct 29, 2019 | 2.970 | 2.970 | 2.870 | 2.870 | 2,196 | -0.10(-3.37%) |
Oct 28, 2019 | 2.880 | 2.970 | 2.670 | 2.970 | 11,407 | +0.09(+3.13%) |
Oct 25, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 300 | +0.13(+4.73%) |
Oct 24, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 6,991 | -0.16(-5.57%) |
Oct 23, 2019 | 2.541 | 3.020 | 2.541 | 2.912 | 8,023 | -0.02(-0.61%) |
Oct 22, 2019 | 2.870 | 2.930 | 2.830 | 2.930 | 8,863 | +0.10(+3.53%) |
Oct 21, 2019 | 2.540 | 3.000 | 2.540 | 2.830 | 423,983 | +0.28(+10.82%) |
Oct 18, 2019 | 2.700 | 2.700 | 2.550 | 2.554 | 53,400 | -0.22(-7.81%) |
Oct 17, 2019 | 2.650 | 2.770 | 2.608 | 2.770 | 14,438 | +0.14(+5.32%) |
Oct 16, 2019 | 2.740 | 2.750 | 2.620 | 2.630 | 14,486 | -0.11(-4.01%) |
Oct 15, 2019 | 2.780 | 2.780 | 2.720 | 2.740 | 10,024 | +0.02(+0.74%) |
Oct 14, 2019 | 2.700 | 2.790 | 2.700 | 2.720 | 135,304 | +0.02(+0.74%) |
Oct 11, 2019 | 2.790 | 2.790 | 2.680 | 2.700 | 4,000 | -0.04(-1.46%) |
Oct 10, 2019 | 2.760 | 2.835 | 2.740 | 2.740 | 5,754 | +0.00(+0.00%) |
Oct 09, 2019 | 2.800 | 2.855 | 2.740 | 2.740 | 10,067 | -0.03(-1.26%) |
Oct 08, 2019 | 2.760 | 2.800 | 2.760 | 2.775 | 141,328 | +0.00(+0.18%) |
Oct 07, 2019 | 2.920 | 2.920 | 2.770 | 2.770 | 13,117 | -0.15(-5.14%) |
Oct 04, 2019 | 3.120 | 3.120 | 2.870 | 2.920 | 8,300 | -0.08(-2.66%) |
Oct 03, 2019 | 2.932 | 3.010 | 2.932 | 3.000 | 2,089 | -0.10(-3.23%) |
Oct 02, 2019 | 2.905 | 3.310 | 2.905 | 3.100 | 4,707 | -0.09(-2.82%) |
Oct 01, 2019 | 3.088 | 3.190 | 3.088 | 3.190 | 1,937 | +0.08(+2.57%) |
Sep 30, 2019 | 3.148 | 3.148 | 3.110 | 3.110 | 2,549 | +0.00(+0.00%) |
Sep 27, 2019 | 3.180 | 3.232 | 3.110 | 3.110 | 5,500 | -0.09(-2.81%) |
Sep 26, 2019 | 3.000 | 3.350 | 3.000 | 3.200 | 11,635 | +0.24(+8.11%) |
Sep 25, 2019 | 3.030 | 3.030 | 2.900 | 2.960 | 6,531 | -0.05(-1.66%) |
Sep 24, 2019 | 2.820 | 3.020 | 2.820 | 3.010 | 12,408 | +0.17(+5.99%) |
Sep 23, 2019 | 2.920 | 2.930 | 2.834 | 2.840 | 2,381 | -0.08(-2.74%) |
Sep 20, 2019 | 2.830 | 2.920 | 2.730 | 2.920 | 14,100 | +0.07(+2.46%) |
Sep 19, 2019 | 2.650 | 2.850 | 2.655 | 2.850 | 7,076 | +0.09(+3.26%) |
Sep 18, 2019 | 2.810 | 2.860 | 2.700 | 2.760 | 9,128 | -0.07(-2.47%) |
Sep 17, 2019 | 2.970 | 2.980 | 2.760 | 2.830 | 15,491 | -0.14(-4.71%) |
Sep 16, 2019 | 2.970 | 3.060 | 2.876 | 2.970 | 9,849 | +0.00(+0.00%) |
Sep 13, 2019 | 2.970 | 2.970 | 2.970 | 2.970 | 2,700 | +0.00(+0.00%) |
Sep 12, 2019 | 2.950 | 2.990 | 2.950 | 2.970 | 9,821 | +0.02(+0.68%) |
Sep 11, 2019 | 3.010 | 3.010 | 2.950 | 2.950 | 1,392 | -0.04(-1.34%) |
Sep 10, 2019 | 3.000 | 3.000 | 2.910 | 2.990 | 5,496 | -0.05(-1.64%) |
Sep 09, 2019 | 3.100 | 3.180 | 3.020 | 3.040 | 1,571 | -0.12(-3.80%) |
Sep 06, 2019 | 3.170 | 3.170 | 3.055 | 3.160 | 1,700 | +0.05(+1.61%) |
Sep 05, 2019 | 3.300 | 3.307 | 3.040 | 3.110 | 14,061 | -0.19(-5.76%) |
Sep 04, 2019 | 3.200 | 3.300 | 3.200 | 3.300 | 603 | +0.16(+5.10%) |
Sep 03, 2019 | 3.210 | 3.380 | 3.140 | 3.140 | 3,060 | -0.24(-7.10%) |
Aug 30, 2019 | 3.248 | 3.420 | 3.248 | 3.380 | 4,100 | +0.20(+6.29%) |
Aug 29, 2019 | 3.230 | 3.370 | 3.180 | 3.180 | 8,466 | -0.03(-0.93%) |
Aug 28, 2019 | 3.190 | 3.214 | 3.050 | 3.210 | 8,609 | -0.03(-0.93%) |
Aug 27, 2019 | 3.140 | 3.330 | 3.030 | 3.240 | 14,013 | +0.03(+0.93%) |
Aug 26, 2019 | 3.270 | 3.300 | 3.180 | 3.210 | 3,205 | -0.08(-2.43%) |
Aug 23, 2019 | 3.280 | 3.320 | 3.173 | 3.290 | 3,300 | +0.01(+0.30%) |
Aug 22, 2019 | 3.380 | 3.400 | 3.250 | 3.280 | 3,181 | -0.06(-1.80%) |
Aug 21, 2019 | 3.500 | 3.500 | 3.320 | 3.340 | 13,395 | -0.16(-4.57%) |
Aug 20, 2019 | 3.480 | 3.500 | 3.360 | 3.500 | 20,527 | +0.05(+1.45%) |
Aug 19, 2019 | 3.390 | 3.480 | 3.160 | 3.450 | 23,414 | +0.16(+4.86%) |
Aug 16, 2019 | 3.150 | 3.300 | 3.060 | 3.290 | 20,000 | +0.15(+4.78%) |
Aug 15, 2019 | 2.960 | 3.140 | 2.960 | 3.140 | 13,905 | +0.26(+9.03%) |
Aug 14, 2019 | 2.920 | 2.970 | 2.880 | 2.880 | 7,620 | -0.12(-4.00%) |
Aug 13, 2019 | 3.100 | 3.100 | 2.910 | 3.000 | 25,475 | -0.13(-4.15%) |
Aug 12, 2019 | 2.940 | 3.130 | 2.920 | 3.130 | 12,611 | +0.18(+6.10%) |
Aug 09, 2019 | 2.960 | 3.120 | 2.900 | 2.950 | 19,000 | -0.02(-0.67%) |
Aug 08, 2019 | 3.020 | 3.100 | 2.950 | 2.970 | 15,866 | -0.12(-3.88%) |
Aug 07, 2019 | 3.080 | 3.120 | 2.900 | 3.090 | 20,444 | +0.04(+1.31%) |
Aug 06, 2019 | 2.970 | 3.085 | 2.900 | 3.050 | 14,816 | +0.17(+5.90%) |
Aug 05, 2019 | 3.260 | 3.260 | 2.860 | 2.880 | 27,420 | -0.42(-12.73%) |
Aug 02, 2019 | 3.100 | 3.300 | 2.920 | 3.300 | 20,300 | +0.29(+9.63%) |