Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.580 | 2.640 | 2.540 | 2.540 | 31,705 | -0.06(-2.31%) |
Aug 28, 2020 | 2.680 | 2.715 | 2.585 | 2.600 | 19,000 | -0.08(-2.98%) |
Aug 27, 2020 | 3.040 | 3.045 | 2.500 | 2.680 | 72,237 | -0.39(-12.71%) |
Aug 26, 2020 | 3.150 | 3.150 | 3.050 | 3.070 | 16,673 | -0.04(-1.29%) |
Aug 25, 2020 | 3.070 | 3.170 | 3.060 | 3.110 | 10,544 | -0.02(-0.64%) |
Aug 24, 2020 | 3.260 | 3.260 | 3.060 | 3.130 | 20,308 | -0.05(-1.57%) |
Aug 21, 2020 | 3.060 | 3.220 | 3.060 | 3.180 | 13,500 | +0.10(+3.25%) |
Aug 20, 2020 | 3.180 | 3.190 | 3.050 | 3.080 | 33,292 | -0.17(-5.23%) |
Aug 19, 2020 | 3.180 | 3.344 | 3.180 | 3.250 | 20,176 | -0.05(-1.52%) |
Aug 18, 2020 | 3.440 | 3.570 | 3.180 | 3.300 | 66,028 | -0.28(-7.92%) |
Aug 17, 2020 | 2.850 | 3.690 | 2.845 | 3.584 | 397,033 | +0.72(+25.27%) |
Aug 14, 2020 | 2.820 | 2.990 | 2.720 | 2.861 | 60,700 | +0.08(+2.91%) |
Aug 13, 2020 | 2.810 | 2.840 | 2.780 | 2.780 | 8,347 | +0.06(+2.20%) |
Aug 12, 2020 | 2.800 | 2.800 | 2.720 | 2.720 | 3,657 | -0.00(-0.18%) |
Aug 11, 2020 | 2.860 | 2.860 | 2.710 | 2.725 | 11,882 | -0.09(-3.37%) |
Aug 10, 2020 | 2.820 | 2.890 | 2.750 | 2.820 | 6,000 | +0.02(+0.71%) |
Aug 07, 2020 | 2.850 | 2.850 | 2.690 | 2.800 | 13,300 | -0.03(-1.06%) |
Aug 06, 2020 | 2.820 | 2.830 | 2.790 | 2.830 | 7,344 | +0.02(+0.71%) |
Aug 05, 2020 | 2.820 | 2.913 | 2.810 | 2.810 | 2,365 | +0.01(+0.36%) |
Aug 04, 2020 | 2.750 | 2.840 | 2.750 | 2.800 | 2,018 | +0.04(+1.45%) |
Aug 03, 2020 | 2.750 | 3.150 | 2.750 | 2.760 | 40,440 | +0.03(+1.10%) |
Jul 31, 2020 | 2.710 | 2.780 | 2.710 | 2.730 | 11,000 | +0.09(+3.41%) |
Jul 30, 2020 | 2.600 | 2.715 | 2.600 | 2.640 | 2,271 | -0.03(-1.12%) |
Jul 29, 2020 | 2.660 | 2.780 | 2.650 | 2.670 | 9,149 | -0.04(-1.48%) |
Jul 28, 2020 | 2.810 | 2.810 | 2.640 | 2.710 | 5,795 | -0.04(-1.30%) |
Jul 27, 2020 | 2.600 | 2.921 | 2.600 | 2.746 | 62,997 | +0.15(+5.61%) |
Jul 24, 2020 | 2.590 | 2.600 | 2.500 | 2.600 | 16,200 | +0.08(+3.17%) |
Jul 23, 2020 | 2.530 | 2.640 | 2.520 | 2.520 | 8,521 | -0.07(-2.70%) |
Jul 22, 2020 | 2.760 | 2.760 | 2.490 | 2.590 | 43,186 | -0.17(-6.16%) |
Jul 21, 2020 | 2.860 | 2.860 | 2.730 | 2.760 | 3,625 | -0.04(-1.43%) |
Jul 20, 2020 | 2.720 | 2.846 | 2.720 | 2.800 | 13,518 | +0.01(+0.36%) |
Jul 17, 2020 | 2.530 | 2.866 | 2.530 | 2.790 | 95,500 | +0.22(+8.56%) |
Jul 16, 2020 | 2.530 | 2.610 | 2.470 | 2.570 | 24,983 | -0.02(-0.77%) |
Jul 15, 2020 | 2.540 | 2.760 | 2.540 | 2.590 | 23,695 | -0.01(-0.46%) |
Jul 14, 2020 | 2.540 | 2.641 | 2.530 | 2.602 | 5,574 | +0.00(+0.08%) |
Jul 13, 2020 | 2.760 | 2.760 | 2.600 | 2.600 | 13,158 | -0.15(-5.45%) |
Jul 10, 2020 | 2.780 | 2.790 | 2.696 | 2.750 | 15,100 | -0.09(-3.17%) |
Jul 09, 2020 | 2.750 | 2.860 | 2.610 | 2.840 | 40,636 | +0.10(+3.65%) |
Jul 08, 2020 | 2.710 | 2.740 | 2.660 | 2.740 | 8,759 | +0.11(+4.18%) |
Jul 07, 2020 | 2.850 | 2.850 | 2.500 | 2.630 | 36,717 | -0.11(-4.01%) |
Jul 06, 2020 | 2.870 | 2.870 | 2.740 | 2.740 | 13,807 | -0.03(-1.08%) |
Jul 02, 2020 | 2.920 | 3.150 | 2.670 | 2.770 | 76,600 | -0.22(-7.36%) |
Jul 01, 2020 | 2.900 | 3.015 | 2.710 | 2.990 | 25,646 | +0.07(+2.57%) |
Jun 30, 2020 | 2.500 | 2.970 | 2.450 | 2.915 | 107,035 | +0.42(+16.61%) |
Jun 29, 2020 | 2.450 | 2.560 | 2.450 | 2.500 | 6,023 | +0.01(+0.40%) |
Jun 26, 2020 | 2.520 | 2.631 | 2.460 | 2.490 | 22,300 | -0.05(-2.16%) |
Jun 25, 2020 | 2.720 | 2.780 | 2.540 | 2.545 | 25,228 | -0.23(-8.12%) |
Jun 24, 2020 | 2.750 | 2.820 | 2.730 | 2.770 | 8,314 | -0.06(-2.12%) |
Jun 23, 2020 | 2.820 | 3.220 | 2.739 | 2.830 | 175,205 | -0.05(-1.73%) |
Jun 22, 2020 | 2.940 | 2.985 | 2.850 | 2.880 | 9,989 | -0.09(-3.03%) |
Jun 19, 2020 | 2.920 | 3.110 | 2.920 | 2.970 | 7,800 | -0.08(-2.62%) |
Jun 18, 2020 | 3.250 | 3.730 | 2.910 | 3.050 | 161,587 | -0.20(-6.16%) |
Jun 17, 2020 | 3.160 | 3.250 | 3.070 | 3.250 | 43,714 | +0.02(+0.62%) |
Jun 16, 2020 | 3.330 | 3.470 | 3.200 | 3.230 | 42,476 | -0.42(-11.51%) |
Jun 15, 2020 | 3.110 | 4.290 | 2.990 | 3.650 | 391,110 | +0.53(+16.99%) |
Jun 12, 2020 | 3.240 | 3.430 | 2.830 | 3.120 | 120,600 | -0.13(-4.00%) |
Jun 11, 2020 | 2.820 | 3.830 | 2.650 | 3.250 | 435,621 | +0.44(+15.62%) |
Jun 10, 2020 | 2.540 | 2.900 | 2.520 | 2.811 | 67,092 | +0.27(+10.78%) |
Jun 09, 2020 | 2.440 | 2.600 | 2.430 | 2.537 | 45,731 | +0.11(+4.42%) |
Jun 08, 2020 | 2.430 | 2.480 | 2.420 | 2.430 | 6,561 | -0.03(-1.22%) |
Jun 05, 2020 | 2.500 | 2.500 | 2.460 | 2.460 | 3,000 | -0.03(-1.21%) |
Jun 04, 2020 | 2.430 | 2.500 | 2.430 | 2.490 | 3,442 | +0.04(+1.64%) |
Jun 03, 2020 | 2.540 | 2.550 | 2.445 | 2.450 | 6,882 | -0.08(-3.16%) |
Jun 02, 2020 | 2.570 | 2.600 | 2.500 | 2.530 | 4,036 | -0.04(-1.59%) |
Jun 01, 2020 | 2.580 | 2.600 | 2.571 | 2.571 | 1,446 | -0.04(-1.42%) |
May 29, 2020 | 2.550 | 2.620 | 2.550 | 2.608 | 3,500 | +0.05(+1.88%) |
May 28, 2020 | 2.600 | 2.630 | 2.560 | 2.560 | 5,243 | -0.06(-2.29%) |
May 27, 2020 | 2.750 | 2.750 | 2.616 | 2.620 | 1,660 | -0.03(-1.13%) |
May 26, 2020 | 2.731 | 2.731 | 2.640 | 2.650 | 2,572 | +0.02(+0.76%) |
May 22, 2020 | 2.700 | 2.700 | 2.630 | 2.630 | 6,200 | -0.11(-4.01%) |
May 21, 2020 | 2.700 | 2.740 | 2.700 | 2.740 | 1,121 | -0.01(-0.33%) |
May 20, 2020 | 2.710 | 2.840 | 2.690 | 2.749 | 22,479 | +0.02(+0.70%) |
May 19, 2020 | 2.800 | 2.800 | 2.641 | 2.730 | 12,100 | -0.10(-3.53%) |
May 18, 2020 | 2.970 | 2.970 | 2.800 | 2.830 | 8,024 | -0.14(-4.71%) |
May 15, 2020 | 3.020 | 3.020 | 2.900 | 2.970 | 5,700 | -0.02(-0.67%) |
May 14, 2020 | 3.010 | 3.010 | 2.850 | 2.990 | 5,590 | +0.01(+0.34%) |
May 13, 2020 | 2.780 | 3.100 | 2.620 | 2.980 | 52,391 | +0.23(+8.36%) |
May 12, 2020 | 2.710 | 2.810 | 2.660 | 2.750 | 4,202 | +0.09(+3.38%) |
May 11, 2020 | 2.760 | 2.760 | 2.610 | 2.660 | 4,764 | -0.04(-1.48%) |
May 08, 2020 | 2.830 | 2.830 | 2.700 | 2.700 | 4,200 | -0.07(-2.53%) |
May 07, 2020 | 2.700 | 2.840 | 2.700 | 2.770 | 14,713 | +0.11(+4.13%) |
May 06, 2020 | 2.580 | 2.690 | 2.580 | 2.660 | 18,379 | +0.12(+4.73%) |
May 05, 2020 | 2.500 | 2.645 | 2.500 | 2.540 | 5,952 | -0.04(-1.55%) |
May 04, 2020 | 2.500 | 2.580 | 2.500 | 2.580 | 933 | -0.08(-2.89%) |
May 01, 2020 | 2.630 | 2.740 | 2.571 | 2.657 | 7,000 | +0.02(+0.64%) |
Apr 30, 2020 | 2.750 | 2.750 | 2.610 | 2.640 | 17,021 | -0.10(-3.65%) |
Apr 29, 2020 | 2.580 | 2.760 | 2.530 | 2.740 | 30,669 | +0.12(+4.57%) |
Apr 28, 2020 | 2.580 | 2.776 | 2.490 | 2.620 | 35,047 | +0.06(+2.35%) |
Apr 27, 2020 | 2.430 | 2.582 | 2.430 | 2.560 | 4,596 | +0.13(+5.35%) |
Apr 24, 2020 | 2.500 | 2.500 | 2.400 | 2.430 | 3,000 | -0.03(-1.22%) |
Apr 23, 2020 | 2.480 | 2.490 | 2.460 | 2.460 | 6,224 | +0.02(+0.82%) |
Apr 22, 2020 | 2.370 | 2.460 | 2.370 | 2.440 | 1,068 | +0.03(+1.24%) |
Apr 21, 2020 | 2.500 | 2.500 | 2.330 | 2.410 | 12,933 | -0.10(-3.99%) |
Apr 20, 2020 | 2.500 | 2.530 | 2.500 | 2.510 | 3,668 | -0.04(-1.56%) |
Apr 17, 2020 | 2.520 | 2.590 | 2.520 | 2.550 | 7,200 | +0.00(+0.00%) |
Apr 16, 2020 | 2.520 | 2.550 | 2.480 | 2.550 | 1,539 | +0.07(+2.82%) |
Apr 15, 2020 | 2.400 | 2.480 | 2.400 | 2.480 | 726 | +0.03(+1.24%) |
Apr 14, 2020 | 2.600 | 2.600 | 2.420 | 2.450 | 24,710 | -0.07(-2.79%) |
Apr 13, 2020 | 2.550 | 2.580 | 2.515 | 2.520 | 3,607 | +0.02(+0.80%) |
Apr 09, 2020 | 2.570 | 2.570 | 2.460 | 2.500 | 5,000 | +0.05(+2.04%) |
Apr 08, 2020 | 2.460 | 2.560 | 2.450 | 2.450 | 5,022 | -0.05(-2.00%) |
Apr 07, 2020 | 2.450 | 2.570 | 2.450 | 2.500 | 2,973 | +0.06(+2.46%) |
Apr 06, 2020 | 2.440 | 2.577 | 2.440 | 2.440 | 3,807 | -0.02(-0.81%) |
Apr 03, 2020 | 2.440 | 2.500 | 2.430 | 2.460 | 3,000 | -0.05(-1.99%) |
Apr 02, 2020 | 2.460 | 2.640 | 2.415 | 2.510 | 15,927 | +0.00(+0.00%) |
Apr 01, 2020 | 2.550 | 2.580 | 2.450 | 2.510 | 10,159 | -0.09(-3.46%) |
Mar 31, 2020 | 2.570 | 2.780 | 2.570 | 2.600 | 16,566 | -0.03(-1.14%) |
Mar 30, 2020 | 2.700 | 2.700 | 2.450 | 2.630 | 15,920 | +0.05(+1.94%) |
Mar 27, 2020 | 2.600 | 2.675 | 2.541 | 2.580 | 4,600 | -0.02(-0.77%) |
Mar 26, 2020 | 2.730 | 2.730 | 2.600 | 2.600 | 6,907 | -0.10(-3.70%) |
Mar 25, 2020 | 2.600 | 2.740 | 2.600 | 2.700 | 9,428 | -0.02(-0.74%) |
Mar 24, 2020 | 2.560 | 2.720 | 2.560 | 2.720 | 18,798 | +0.07(+2.64%) |
Mar 23, 2020 | 3.060 | 3.060 | 2.560 | 2.650 | 58,465 | -0.14(-5.02%) |
Mar 20, 2020 | 2.780 | 2.810 | 2.610 | 2.790 | 23,700 | +0.05(+1.82%) |
Mar 19, 2020 | 2.800 | 2.909 | 2.520 | 2.740 | 30,807 | -0.16(-5.52%) |
Mar 18, 2020 | 3.000 | 3.050 | 2.600 | 2.900 | 128,329 | -0.08(-2.68%) |
Mar 17, 2020 | 2.510 | 2.980 | 2.503 | 2.980 | 62,289 | +0.50(+20.29%) |
Mar 16, 2020 | 2.100 | 2.540 | 2.000 | 2.477 | 65,547 | +0.33(+15.22%) |
Mar 13, 2020 | 2.050 | 2.150 | 1.880 | 2.150 | 37,100 | +0.16(+8.04%) |
Mar 12, 2020 | 1.910 | 2.040 | 1.860 | 1.990 | 39,176 | -0.06(-2.93%) |
Mar 11, 2020 | 2.030 | 2.050 | 1.900 | 2.050 | 50,975 | +0.02(+0.99%) |
Mar 10, 2020 | 1.930 | 2.180 | 1.800 | 2.030 | 71,765 | +0.19(+10.33%) |
Mar 09, 2020 | 2.120 | 2.150 | 1.820 | 1.840 | 31,149 | -0.31(-14.42%) |
Mar 06, 2020 | 2.170 | 2.240 | 2.120 | 2.150 | 14,900 | -0.07(-3.15%) |
Mar 05, 2020 | 2.220 | 2.380 | 2.200 | 2.220 | 26,434 | -0.06(-2.63%) |
Mar 04, 2020 | 2.100 | 2.280 | 2.100 | 2.280 | 15,594 | +0.14(+6.54%) |
Mar 03, 2020 | 2.300 | 2.490 | 2.126 | 2.140 | 106,120 | -0.15(-6.55%) |
Mar 02, 2020 | 2.240 | 2.320 | 2.220 | 2.290 | 8,909 | +0.06(+2.74%) |
Feb 28, 2020 | 2.440 | 2.440 | 2.210 | 2.229 | 18,200 | -0.16(-6.86%) |
Feb 27, 2020 | 2.360 | 2.440 | 2.262 | 2.393 | 24,319 | -0.04(-1.79%) |
Feb 26, 2020 | 2.370 | 2.518 | 2.370 | 2.437 | 20,935 | +0.06(+2.37%) |
Feb 25, 2020 | 2.730 | 2.770 | 2.360 | 2.380 | 33,147 | -0.39(-14.05%) |
Feb 24, 2020 | 2.770 | 2.852 | 2.750 | 2.769 | 19,997 | -0.05(-1.80%) |
Feb 21, 2020 | 2.810 | 2.893 | 2.790 | 2.820 | 11,500 | -0.01(-0.35%) |
Feb 20, 2020 | 2.910 | 2.939 | 2.830 | 2.830 | 14,619 | -0.02(-0.70%) |
Feb 19, 2020 | 2.854 | 2.908 | 2.805 | 2.850 | 20,322 | -0.00(-0.18%) |
Feb 18, 2020 | 2.880 | 3.010 | 2.765 | 2.855 | 45,582 | -0.06(-2.23%) |
Feb 14, 2020 | 2.920 | 3.000 | 2.920 | 2.920 | 12,900 | -0.05(-1.68%) |
Feb 13, 2020 | 2.900 | 3.019 | 2.896 | 2.970 | 10,064 | -0.05(-1.66%) |
Feb 12, 2020 | 3.000 | 3.079 | 2.880 | 3.020 | 11,911 | -0.04(-1.31%) |
Feb 11, 2020 | 3.200 | 3.200 | 3.050 | 3.060 | 12,254 | -0.10(-3.16%) |
Feb 10, 2020 | 3.000 | 3.340 | 2.820 | 3.160 | 70,981 | +0.15(+4.98%) |
Feb 07, 2020 | 3.150 | 3.150 | 2.900 | 3.010 | 15,400 | -0.14(-4.44%) |
Feb 06, 2020 | 3.190 | 3.237 | 2.990 | 3.150 | 34,251 | +0.04(+1.29%) |
Feb 05, 2020 | 3.170 | 3.170 | 3.020 | 3.110 | 15,882 | -0.06(-1.89%) |
Feb 04, 2020 | 3.030 | 3.280 | 2.970 | 3.170 | 46,415 | +0.15(+4.79%) |
Feb 03, 2020 | 3.200 | 3.460 | 3.000 | 3.025 | 38,744 | -0.06(-1.79%) |
Jan 31, 2020 | 3.200 | 3.217 | 3.051 | 3.080 | 21,500 | -0.12(-3.75%) |
Jan 30, 2020 | 3.030 | 3.290 | 3.000 | 3.200 | 55,037 | +0.07(+2.24%) |
Jan 29, 2020 | 3.400 | 3.400 | 3.110 | 3.130 | 26,010 | -0.22(-6.57%) |
Jan 28, 2020 | 3.240 | 3.360 | 3.240 | 3.350 | 4,363 | +0.02(+0.60%) |
Jan 27, 2020 | 3.300 | 3.340 | 3.110 | 3.330 | 23,254 | -0.00(-0.10%) |
Jan 24, 2020 | 3.510 | 3.652 | 3.223 | 3.333 | 30,700 | -0.20(-5.57%) |
Jan 23, 2020 | 3.510 | 4.000 | 3.410 | 3.530 | 120,110 | +0.02(+0.57%) |
Jan 22, 2020 | 3.530 | 3.530 | 3.490 | 3.510 | 13,189 | +0.01(+0.29%) |
Jan 21, 2020 | 3.750 | 3.758 | 3.500 | 3.500 | 32,146 | -0.28(-7.41%) |
Jan 17, 2020 | 3.850 | 3.879 | 3.750 | 3.780 | 22,900 | -0.02(-0.53%) |
Jan 16, 2020 | 4.010 | 4.010 | 3.790 | 3.800 | 32,912 | -0.21(-5.24%) |
Jan 15, 2020 | 3.700 | 4.020 | 3.700 | 4.010 | 57,703 | +0.31(+8.38%) |
Jan 14, 2020 | 3.630 | 3.930 | 3.480 | 3.700 | 115,669 | -0.04(-0.97%) |
Jan 13, 2020 | 4.000 | 4.130 | 3.550 | 3.736 | 126,054 | -0.11(-2.96%) |
Jan 10, 2020 | 3.200 | 3.914 | 3.145 | 3.850 | 321,200 | +0.72(+23.00%) |
Jan 09, 2020 | 2.820 | 3.260 | 2.820 | 3.130 | 70,764 | +0.30(+10.50%) |
Jan 08, 2020 | 2.960 | 2.960 | 2.815 | 2.833 | 12,979 | -0.05(-1.64%) |
Jan 07, 2020 | 3.130 | 3.130 | 2.880 | 2.880 | 35,140 | -0.14(-4.64%) |
Jan 06, 2020 | 3.320 | 3.320 | 3.000 | 3.020 | 22,329 | -0.26(-7.93%) |
Jan 03, 2020 | 3.200 | 3.600 | 2.980 | 3.280 | 68,300 | +0.14(+4.46%) |
Jan 02, 2020 | 2.910 | 3.250 | 2.820 | 3.140 | 141,477 | +0.33(+11.74%) |
Dec 31, 2019 | 2.800 | 2.900 | 2.770 | 2.810 | 24,900 | -0.01(-0.23%) |
Dec 30, 2019 | 2.850 | 2.920 | 2.746 | 2.817 | 70,650 | -0.04(-1.35%) |
Dec 27, 2019 | 2.850 | 3.030 | 2.710 | 2.855 | 84,500 | +0.06(+1.96%) |
Dec 26, 2019 | 2.540 | 3.043 | 2.540 | 2.800 | 86,365 | +0.27(+10.77%) |
Dec 24, 2019 | 2.560 | 2.560 | 2.500 | 2.528 | 14,900 | -0.00(-0.07%) |
Dec 23, 2019 | 2.500 | 2.560 | 2.500 | 2.530 | 13,167 | -0.03(-1.19%) |
Dec 20, 2019 | 2.550 | 2.600 | 2.533 | 2.560 | 17,600 | -0.04(-1.37%) |
Dec 19, 2019 | 2.650 | 2.660 | 2.570 | 2.596 | 14,042 | -0.09(-3.35%) |
Dec 18, 2019 | 2.690 | 2.713 | 2.651 | 2.686 | 4,914 | -0.01(-0.54%) |
Dec 17, 2019 | 2.710 | 2.749 | 2.700 | 2.700 | 19,827 | -0.07(-2.53%) |
Dec 16, 2019 | 2.880 | 2.895 | 2.720 | 2.770 | 18,226 | -0.11(-3.82%) |
Dec 13, 2019 | 2.900 | 3.160 | 2.760 | 2.880 | 72,900 | +0.09(+3.23%) |
Dec 12, 2019 | 2.640 | 2.970 | 2.640 | 2.790 | 83,048 | +0.12(+4.49%) |
Dec 11, 2019 | 2.690 | 2.690 | 2.650 | 2.670 | 8,424 | -0.01(-0.43%) |
Dec 10, 2019 | 2.720 | 2.720 | 2.681 | 2.681 | 2,816 | -0.04(-1.42%) |
Dec 09, 2019 | 2.740 | 2.769 | 2.720 | 2.720 | 2,396 | -0.05(-1.84%) |
Dec 06, 2019 | 2.850 | 2.850 | 2.770 | 2.771 | 4,100 | -0.01(-0.33%) |
Dec 05, 2019 | 2.750 | 2.804 | 2.750 | 2.780 | 6,376 | +0.03(+1.09%) |
Dec 04, 2019 | 2.760 | 2.820 | 2.670 | 2.750 | 4,845 | +0.07(+2.61%) |
Dec 03, 2019 | 2.770 | 2.790 | 2.600 | 2.680 | 22,396 | -0.08(-2.90%) |
Dec 02, 2019 | 3.000 | 3.090 | 2.720 | 2.760 | 16,113 | -0.28(-9.21%) |
Nov 29, 2019 | 3.010 | 3.073 | 3.000 | 3.040 | 6,800 | +0.00(+0.00%) |
Nov 27, 2019 | 3.100 | 3.164 | 3.040 | 3.040 | 16,500 | -0.14(-4.40%) |
Nov 26, 2019 | 3.310 | 3.380 | 3.170 | 3.180 | 4,625 | -0.05(-1.55%) |
Nov 25, 2019 | 3.430 | 3.430 | 3.120 | 3.230 | 11,831 | -0.10(-3.00%) |
Nov 22, 2019 | 3.020 | 3.380 | 3.020 | 3.330 | 38,400 | +0.24(+7.77%) |
Nov 21, 2019 | 3.150 | 3.235 | 3.000 | 3.090 | 17,953 | -0.14(-4.33%) |
Nov 20, 2019 | 3.380 | 3.380 | 3.195 | 3.230 | 12,320 | -0.21(-6.10%) |
Nov 19, 2019 | 3.510 | 3.530 | 3.420 | 3.440 | 5,298 | -0.07(-1.99%) |
Nov 18, 2019 | 3.600 | 3.700 | 3.510 | 3.510 | 9,731 | -0.09(-2.50%) |
Nov 15, 2019 | 3.720 | 3.750 | 3.600 | 3.600 | 14,700 | -0.10(-2.70%) |
Nov 14, 2019 | 3.840 | 3.900 | 3.700 | 3.700 | 19,739 | -0.12(-3.10%) |
Nov 13, 2019 | 3.750 | 3.849 | 3.740 | 3.818 | 17,356 | +0.07(+1.83%) |
Nov 12, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 533 | -0.01(-0.26%) |
Nov 11, 2019 | 3.750 | 3.770 | 3.750 | 3.760 | 1,822 | -0.04(-1.07%) |
Nov 08, 2019 | 3.830 | 3.830 | 3.710 | 3.800 | 10,300 | -0.01(-0.26%) |
Nov 07, 2019 | 3.770 | 3.909 | 3.770 | 3.810 | 6,614 | +0.03(+0.79%) |
Nov 06, 2019 | 3.820 | 3.880 | 3.730 | 3.780 | 6,599 | -0.06(-1.56%) |
Nov 05, 2019 | 3.780 | 3.850 | 3.670 | 3.840 | 12,909 | +0.10(+2.67%) |
Nov 04, 2019 | 3.770 | 3.770 | 3.680 | 3.740 | 9,314 | +0.04(+1.08%) |
Nov 01, 2019 | 3.740 | 3.800 | 3.700 | 3.700 | 6,000 | -0.02(-0.53%) |
Oct 31, 2019 | 3.840 | 3.840 | 3.710 | 3.720 | 5,473 | -0.06(-1.65%) |
Oct 30, 2019 | 3.880 | 3.890 | 3.760 | 3.783 | 5,685 | -0.08(-1.98%) |
Oct 29, 2019 | 3.900 | 3.943 | 3.750 | 3.859 | 3,967 | -0.04(-1.06%) |
Oct 28, 2019 | 4.060 | 4.205 | 3.900 | 3.901 | 41,344 | -0.18(-4.40%) |
Oct 25, 2019 | 4.100 | 4.107 | 4.036 | 4.080 | 3,500 | -0.02(-0.49%) |
Oct 24, 2019 | 4.230 | 4.230 | 4.075 | 4.100 | 2,636 | -0.06(-1.44%) |
Oct 23, 2019 | 4.250 | 4.271 | 4.130 | 4.160 | 7,349 | -0.09(-2.12%) |
Oct 22, 2019 | 4.270 | 4.277 | 4.192 | 4.250 | 6,232 | -0.08(-1.85%) |
Oct 21, 2019 | 4.330 | 4.372 | 4.300 | 4.330 | 4,604 | +0.00(+0.00%) |
Oct 18, 2019 | 4.400 | 4.400 | 4.270 | 4.330 | 4,200 | -0.09(-2.04%) |
Oct 17, 2019 | 4.540 | 4.540 | 4.420 | 4.420 | 5,322 | -0.03(-0.67%) |
Oct 16, 2019 | 4.480 | 4.520 | 4.450 | 4.450 | 7,611 | -0.03(-0.67%) |
Oct 15, 2019 | 4.580 | 4.580 | 4.420 | 4.480 | 17,733 | -0.20(-4.36%) |
Oct 14, 2019 | 4.540 | 4.684 | 4.420 | 4.684 | 1,389 | +0.18(+4.09%) |
Oct 11, 2019 | 4.420 | 4.510 | 4.400 | 4.500 | 3,600 | +0.08(+1.81%) |
Oct 10, 2019 | 4.470 | 4.554 | 4.150 | 4.420 | 12,777 | -0.09(-2.00%) |
Oct 09, 2019 | 4.510 | 4.550 | 4.500 | 4.510 | 6,795 | +0.00(+0.00%) |
Oct 08, 2019 | 4.520 | 4.531 | 4.500 | 4.510 | 8,040 | -0.07(-1.53%) |
Oct 07, 2019 | 4.630 | 4.662 | 4.560 | 4.580 | 4,670 | -0.03(-0.54%) |
Oct 04, 2019 | 4.520 | 4.650 | 4.520 | 4.605 | 3,600 | +0.09(+1.88%) |
Oct 03, 2019 | 4.680 | 4.695 | 4.500 | 4.520 | 6,389 | -0.12(-2.69%) |
Oct 02, 2019 | 4.640 | 4.645 | 4.620 | 4.645 | 3,412 | -0.02(-0.51%) |
Oct 01, 2019 | 4.670 | 4.720 | 4.610 | 4.669 | 14,927 | -0.03(-0.66%) |
Sep 30, 2019 | 4.700 | 4.700 | 4.670 | 4.700 | 5,942 | -0.02(-0.42%) |
Sep 27, 2019 | 4.814 | 4.814 | 4.720 | 4.720 | 4,800 | +0.02(+0.43%) |
Sep 26, 2019 | 4.700 | 4.850 | 4.700 | 4.700 | 695 | -0.06(-1.26%) |
Sep 25, 2019 | 4.730 | 4.760 | 4.710 | 4.760 | 679 | +0.06(+1.28%) |
Sep 24, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 1,898 | +0.00(+0.00%) |
Sep 23, 2019 | 4.780 | 4.780 | 4.700 | 4.700 | 3,621 | +0.00(+0.00%) |
Sep 20, 2019 | 4.650 | 4.850 | 4.650 | 4.700 | 18,600 | +0.04(+0.86%) |
Sep 19, 2019 | 4.970 | 4.970 | 4.640 | 4.660 | 19,775 | -0.38(-7.54%) |
Sep 18, 2019 | 5.000 | 5.040 | 4.934 | 5.040 | 1,138 | +0.00(+0.00%) |
Sep 17, 2019 | 5.090 | 5.090 | 4.960 | 5.040 | 2,506 | -0.03(-0.65%) |
Sep 16, 2019 | 4.910 | 5.073 | 4.910 | 5.073 | 590 | +0.16(+3.32%) |
Sep 13, 2019 | 5.290 | 5.290 | 4.830 | 4.910 | 10,200 | -0.31(-5.94%) |
Sep 12, 2019 | 5.120 | 5.300 | 5.120 | 5.220 | 5,072 | +0.09(+1.75%) |
Sep 11, 2019 | 5.110 | 5.268 | 5.110 | 5.130 | 7,321 | +0.02(+0.39%) |
Sep 10, 2019 | 4.870 | 5.166 | 4.870 | 5.110 | 33,223 | +0.20(+4.07%) |
Sep 09, 2019 | 4.870 | 4.910 | 4.870 | 4.910 | 1,582 | +0.01(+0.20%) |
Sep 06, 2019 | 4.950 | 4.950 | 4.806 | 4.900 | 10,200 | -0.08(-1.51%) |
Sep 05, 2019 | 4.700 | 4.985 | 4.700 | 4.975 | 6,412 | +0.28(+5.85%) |
Sep 04, 2019 | 4.800 | 4.800 | 4.420 | 4.700 | 9,255 | -0.07(-1.47%) |