Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.720 | 1.780 | 1.710 | 1.750 | 688,078 | +0.01(+0.57%) |
Aug 28, 2020 | 1.730 | 1.770 | 1.730 | 1.740 | 412,100 | -0.02(-1.14%) |
Aug 27, 2020 | 1.760 | 1.780 | 1.730 | 1.760 | 756,110 | -0.02(-1.12%) |
Aug 26, 2020 | 1.770 | 1.810 | 1.750 | 1.780 | 741,658 | -0.02(-1.11%) |
Aug 25, 2020 | 1.730 | 1.810 | 1.650 | 1.800 | 1,240,682 | +0.07(+4.05%) |
Aug 24, 2020 | 1.760 | 1.775 | 1.710 | 1.730 | 1,169,297 | -0.03(-1.70%) |
Aug 21, 2020 | 1.790 | 1.810 | 1.730 | 1.760 | 1,014,800 | -0.05(-2.76%) |
Aug 20, 2020 | 1.840 | 1.840 | 1.790 | 1.810 | 526,741 | -0.05(-2.69%) |
Aug 19, 2020 | 1.810 | 1.880 | 1.790 | 1.860 | 1,097,922 | +0.05(+2.76%) |
Aug 18, 2020 | 1.800 | 1.830 | 1.790 | 1.810 | 736,987 | -0.01(-0.55%) |
Aug 17, 2020 | 1.820 | 1.838 | 1.800 | 1.820 | 802,492 | +0.01(+0.55%) |
Aug 14, 2020 | 1.830 | 1.832 | 1.800 | 1.810 | 647,900 | -0.03(-1.63%) |
Aug 13, 2020 | 1.850 | 1.860 | 1.810 | 1.840 | 1,100,707 | -0.02(-1.08%) |
Aug 12, 2020 | 1.890 | 1.920 | 1.840 | 1.860 | 1,151,293 | -0.04(-2.11%) |
Aug 11, 2020 | 1.940 | 1.945 | 1.880 | 1.900 | 1,002,923 | -0.03(-1.55%) |
Aug 10, 2020 | 1.870 | 1.940 | 1.840 | 1.930 | 1,388,138 | +0.09(+4.89%) |
Aug 07, 2020 | 1.870 | 1.910 | 1.830 | 1.840 | 1,581,700 | -0.06(-3.16%) |
Aug 06, 2020 | 1.900 | 1.950 | 1.880 | 1.900 | 865,100 | -0.02(-1.04%) |
Aug 05, 2020 | 1.920 | 1.970 | 1.870 | 1.920 | 1,765,768 | -0.04(-2.04%) |
Aug 04, 2020 | 1.880 | 1.990 | 1.860 | 1.960 | 1,824,961 | +0.06(+3.16%) |
Aug 03, 2020 | 1.900 | 1.940 | 1.870 | 1.900 | 1,953,585 | -0.04(-2.06%) |
Jul 31, 2020 | 1.860 | 1.940 | 1.800 | 1.940 | 2,622,600 | -0.06(-3.00%) |
Jul 30, 2020 | 2.030 | 2.190 | 1.810 | 2.000 | 16,809,924 | +0.26(+14.94%) |
Jul 29, 2020 | 1.750 | 1.790 | 1.700 | 1.740 | 2,008,384 | +0.01(+0.58%) |
Jul 28, 2020 | 1.740 | 1.760 | 1.700 | 1.730 | 1,953,679 | -0.01(-0.57%) |
Jul 27, 2020 | 1.760 | 1.780 | 1.740 | 1.740 | 1,389,033 | +0.01(+0.58%) |
Jul 24, 2020 | 1.820 | 1.820 | 1.720 | 1.730 | 2,343,100 | -0.09(-4.95%) |
Jul 23, 2020 | 1.920 | 1.940 | 1.810 | 1.820 | 3,207,701 | -0.11(-5.70%) |
Jul 22, 2020 | 2.010 | 2.050 | 1.870 | 1.930 | 5,411,096 | -0.15(-7.21%) |
Jul 21, 2020 | 2.740 | 2.890 | 2.070 | 2.080 | 23,566,248 | -0.02(-0.95%) |
Jul 20, 2020 | 2.160 | 2.190 | 2.060 | 2.100 | 596,791 | +0.00(+0.00%) |
Jul 17, 2020 | 1.980 | 2.100 | 1.978 | 2.100 | 670,400 | +0.11(+5.53%) |
Jul 16, 2020 | 2.060 | 2.060 | 1.960 | 1.990 | 444,240 | -0.07(-3.40%) |
Jul 15, 2020 | 1.960 | 2.090 | 1.910 | 2.060 | 1,175,108 | +0.10(+5.10%) |
Jul 14, 2020 | 1.900 | 1.960 | 1.865 | 1.960 | 625,316 | +0.06(+3.16%) |
Jul 13, 2020 | 1.940 | 1.950 | 1.880 | 1.900 | 496,000 | -0.04(-2.06%) |
Jul 10, 2020 | 1.890 | 1.940 | 1.860 | 1.940 | 610,900 | +0.09(+4.86%) |
Jul 09, 2020 | 1.940 | 1.950 | 1.850 | 1.850 | 850,596 | -0.08(-4.15%) |
Jul 08, 2020 | 1.910 | 1.940 | 1.880 | 1.930 | 599,832 | +0.03(+1.58%) |
Jul 07, 2020 | 1.900 | 1.980 | 1.890 | 1.900 | 551,804 | -0.01(-0.52%) |
Jul 06, 2020 | 1.980 | 1.990 | 1.900 | 1.910 | 582,916 | -0.03(-1.55%) |
Jul 02, 2020 | 2.020 | 2.030 | 1.930 | 1.940 | 547,000 | -0.07(-3.48%) |
Jul 01, 2020 | 2.000 | 2.050 | 1.960 | 2.010 | 571,631 | +0.01(+0.50%) |
Jun 30, 2020 | 2.010 | 2.050 | 1.960 | 2.000 | 645,088 | +0.02(+1.01%) |
Jun 29, 2020 | 2.040 | 2.190 | 1.970 | 1.980 | 1,083,956 | -0.05(-2.46%) |
Jun 26, 2020 | 2.010 | 2.040 | 1.950 | 2.030 | 1,135,200 | +0.04(+2.01%) |
Jun 25, 2020 | 1.990 | 2.030 | 1.950 | 1.990 | 609,730 | +0.00(+0.00%) |
Jun 24, 2020 | 2.050 | 2.090 | 1.980 | 1.990 | 646,510 | -0.06(-2.93%) |
Jun 23, 2020 | 2.030 | 2.100 | 1.980 | 2.050 | 877,115 | +0.04(+1.99%) |
Jun 22, 2020 | 2.010 | 2.050 | 1.930 | 2.010 | 1,110,908 | +0.06(+3.08%) |
Jun 19, 2020 | 1.860 | 2.010 | 1.840 | 1.950 | 1,638,700 | +0.10(+5.41%) |
Jun 18, 2020 | 1.840 | 1.880 | 1.810 | 1.850 | 757,922 | +0.02(+1.09%) |
Jun 17, 2020 | 1.890 | 1.900 | 1.830 | 1.830 | 811,151 | -0.03(-1.61%) |
Jun 16, 2020 | 1.950 | 1.950 | 1.860 | 1.860 | 749,831 | -0.03(-1.59%) |
Jun 15, 2020 | 1.870 | 1.950 | 1.820 | 1.890 | 906,382 | +0.02(+1.07%) |
Jun 12, 2020 | 1.950 | 1.970 | 1.820 | 1.870 | 1,286,400 | -0.01(-0.53%) |
Jun 11, 2020 | 1.970 | 2.000 | 1.880 | 1.880 | 1,669,269 | -0.13(-6.47%) |
Jun 10, 2020 | 2.050 | 2.140 | 2.010 | 2.010 | 859,539 | -0.03(-1.47%) |
Jun 09, 2020 | 2.160 | 2.200 | 2.010 | 2.040 | 1,061,434 | -0.15(-6.85%) |
Jun 08, 2020 | 1.980 | 2.280 | 1.950 | 2.190 | 2,278,162 | +0.24(+12.31%) |
Jun 05, 2020 | 1.920 | 1.990 | 1.900 | 1.950 | 907,200 | +0.06(+3.17%) |
Jun 04, 2020 | 1.900 | 1.920 | 1.860 | 1.890 | 571,434 | +0.00(+0.00%) |
Jun 03, 2020 | 1.920 | 1.950 | 1.890 | 1.890 | 663,236 | -0.02(-1.05%) |
Jun 02, 2020 | 1.940 | 1.950 | 1.880 | 1.910 | 762,521 | -0.01(-0.52%) |
Jun 01, 2020 | 1.910 | 2.000 | 1.900 | 1.920 | 623,892 | +0.01(+0.52%) |
May 29, 2020 | 2.050 | 2.050 | 1.880 | 1.910 | 1,727,500 | -0.12(-5.91%) |
May 28, 2020 | 2.050 | 2.160 | 2.000 | 2.030 | 1,370,514 | +0.00(+0.00%) |
May 27, 2020 | 1.970 | 2.030 | 1.870 | 2.030 | 858,576 | +0.07(+3.57%) |
May 26, 2020 | 2.050 | 2.070 | 1.950 | 1.960 | 706,349 | -0.05(-2.49%) |
May 22, 2020 | 1.980 | 2.010 | 1.920 | 2.010 | 580,600 | +0.04(+2.03%) |
May 21, 2020 | 2.070 | 2.070 | 1.940 | 1.970 | 493,052 | -0.06(-2.96%) |
May 20, 2020 | 2.100 | 2.110 | 2.000 | 2.030 | 570,225 | -0.02(-0.98%) |
May 19, 2020 | 1.980 | 2.100 | 1.970 | 2.050 | 874,619 | +0.07(+3.54%) |
May 18, 2020 | 1.940 | 2.000 | 1.900 | 1.980 | 898,985 | +0.10(+5.32%) |
May 15, 2020 | 1.910 | 1.960 | 1.850 | 1.880 | 991,300 | -0.01(-0.53%) |
May 14, 2020 | 1.990 | 1.990 | 1.870 | 1.890 | 805,407 | -0.05(-2.58%) |
May 13, 2020 | 2.010 | 2.080 | 1.860 | 1.940 | 818,202 | -0.08(-3.96%) |
May 12, 2020 | 2.140 | 2.220 | 2.010 | 2.020 | 926,177 | -0.11(-5.16%) |
May 11, 2020 | 1.910 | 2.160 | 1.900 | 2.130 | 1,203,816 | +0.20(+10.36%) |
May 08, 2020 | 1.930 | 2.000 | 1.920 | 1.930 | 547,100 | +0.03(+1.58%) |
May 07, 2020 | 1.950 | 1.970 | 1.890 | 1.900 | 599,151 | -0.02(-1.04%) |
May 06, 2020 | 1.910 | 1.960 | 1.860 | 1.920 | 881,599 | +0.02(+1.05%) |
May 05, 2020 | 1.940 | 2.000 | 1.890 | 1.900 | 782,727 | +0.01(+0.53%) |
May 04, 2020 | 1.930 | 1.940 | 1.810 | 1.890 | 758,397 | -0.01(-0.53%) |
May 01, 2020 | 1.920 | 1.950 | 1.850 | 1.900 | 760,400 | +0.01(+0.53%) |
Apr 30, 2020 | 2.140 | 2.140 | 1.880 | 1.890 | 1,716,217 | -0.23(-10.85%) |
Apr 29, 2020 | 2.180 | 2.220 | 2.090 | 2.120 | 1,018,433 | +0.00(+0.00%) |
Apr 28, 2020 | 2.330 | 2.400 | 2.030 | 2.120 | 1,322,306 | -0.18(-7.83%) |
Apr 27, 2020 | 2.290 | 2.590 | 2.090 | 2.300 | 2,369,863 | +0.25(+12.20%) |
Apr 24, 2020 | 1.890 | 2.100 | 1.830 | 2.050 | 850,900 | +0.19(+10.22%) |
Apr 23, 2020 | 1.890 | 1.960 | 1.850 | 1.860 | 896,158 | +0.00(+0.00%) |
Apr 22, 2020 | 1.930 | 2.040 | 1.860 | 1.860 | 566,926 | -0.10(-5.10%) |
Apr 21, 2020 | 1.900 | 1.980 | 1.870 | 1.960 | 599,262 | +0.04(+2.08%) |
Apr 20, 2020 | 1.910 | 2.020 | 1.830 | 1.920 | 1,159,998 | +0.04(+2.13%) |
Apr 17, 2020 | 2.080 | 2.090 | 1.880 | 1.880 | 1,014,800 | -0.12(-6.00%) |
Apr 16, 2020 | 2.030 | 2.090 | 1.980 | 2.000 | 437,402 | -0.02(-0.99%) |
Apr 15, 2020 | 2.160 | 2.160 | 1.990 | 2.020 | 392,292 | -0.20(-9.01%) |
Apr 14, 2020 | 2.260 | 2.340 | 2.150 | 2.220 | 652,097 | -0.04(-1.77%) |
Apr 13, 2020 | 1.900 | 2.300 | 1.880 | 2.260 | 1,255,861 | +0.38(+20.21%) |
Apr 09, 2020 | 1.820 | 1.915 | 1.810 | 1.880 | 1,055,800 | +0.06(+3.30%) |
Apr 08, 2020 | 1.760 | 1.850 | 1.710 | 1.820 | 1,261,242 | +0.07(+4.00%) |
Apr 07, 2020 | 1.850 | 1.860 | 1.750 | 1.750 | 844,805 | -0.11(-5.91%) |
Apr 06, 2020 | 1.800 | 1.880 | 1.780 | 1.860 | 617,481 | +0.10(+5.68%) |
Apr 03, 2020 | 1.860 | 1.875 | 1.750 | 1.760 | 524,300 | -0.13(-6.88%) |
Apr 02, 2020 | 1.780 | 1.920 | 1.750 | 1.890 | 692,363 | +0.11(+6.18%) |
Apr 01, 2020 | 1.890 | 1.960 | 1.750 | 1.780 | 739,692 | -0.17(-8.72%) |
Mar 31, 2020 | 1.900 | 2.080 | 1.850 | 1.950 | 1,013,424 | +0.07(+3.72%) |
Mar 30, 2020 | 1.830 | 1.900 | 1.770 | 1.880 | 528,932 | +0.08(+4.44%) |
Mar 27, 2020 | 1.880 | 1.970 | 1.800 | 1.800 | 642,700 | -0.15(-7.69%) |
Mar 26, 2020 | 1.960 | 2.030 | 1.860 | 1.950 | 1,049,110 | +0.04(+2.09%) |
Mar 25, 2020 | 2.010 | 2.150 | 1.900 | 1.910 | 839,694 | -0.10(-4.98%) |
Mar 24, 2020 | 2.110 | 2.260 | 1.950 | 2.010 | 976,930 | -0.03(-1.47%) |
Mar 23, 2020 | 1.990 | 2.090 | 1.890 | 2.040 | 599,885 | +0.03(+1.49%) |
Mar 20, 2020 | 2.070 | 2.165 | 1.750 | 2.010 | 1,643,200 | -0.35(-14.83%) |
Mar 19, 2020 | 2.230 | 2.500 | 2.170 | 2.360 | 948,690 | +0.10(+4.42%) |
Mar 18, 2020 | 2.230 | 2.470 | 2.060 | 2.260 | 762,227 | -0.09(-3.83%) |
Mar 17, 2020 | 2.210 | 2.440 | 1.980 | 2.350 | 1,523,511 | +0.30(+14.63%) |
Mar 16, 2020 | 1.900 | 2.050 | 1.840 | 2.050 | 1,783,840 | +0.02(+0.99%) |
Mar 13, 2020 | 2.020 | 2.131 | 1.800 | 2.030 | 1,235,700 | +0.10(+5.18%) |
Mar 12, 2020 | 1.750 | 2.120 | 1.700 | 1.930 | 1,332,896 | -0.35(-15.35%) |
Mar 11, 2020 | 2.200 | 2.280 | 2.070 | 2.280 | 1,449,587 | -0.02(-0.87%) |
Mar 10, 2020 | 2.250 | 2.300 | 2.170 | 2.300 | 925,441 | +0.09(+4.07%) |
Mar 09, 2020 | 2.210 | 2.310 | 2.120 | 2.210 | 1,394,900 | -0.15(-6.36%) |
Mar 06, 2020 | 2.340 | 2.450 | 2.280 | 2.360 | 1,019,800 | -0.10(-4.07%) |
Mar 05, 2020 | 2.620 | 2.630 | 2.340 | 2.460 | 1,010,812 | -0.17(-6.46%) |
Mar 04, 2020 | 2.630 | 2.720 | 2.510 | 2.630 | 730,722 | +0.02(+0.77%) |
Mar 03, 2020 | 2.830 | 2.880 | 2.560 | 2.610 | 1,318,002 | -0.22(-7.77%) |
Mar 02, 2020 | 2.830 | 2.835 | 2.659 | 2.830 | 1,164,357 | +0.06(+1.98%) |
Feb 28, 2020 | 2.710 | 2.870 | 2.660 | 2.775 | 1,307,200 | +0.00(+0.18%) |
Feb 27, 2020 | 2.790 | 2.960 | 2.700 | 2.770 | 976,100 | -0.08(-2.98%) |
Feb 26, 2020 | 2.840 | 3.000 | 2.790 | 2.855 | 1,729,925 | +0.00(+0.18%) |
Feb 25, 2020 | 2.790 | 2.880 | 2.700 | 2.850 | 929,050 | +0.08(+2.89%) |
Feb 24, 2020 | 2.560 | 2.801 | 2.511 | 2.770 | 911,247 | +0.08(+2.97%) |
Feb 21, 2020 | 2.830 | 2.830 | 2.660 | 2.690 | 1,136,600 | -0.16(-5.61%) |
Feb 20, 2020 | 2.920 | 2.970 | 2.810 | 2.850 | 760,532 | -0.07(-2.40%) |
Feb 19, 2020 | 2.880 | 2.990 | 2.870 | 2.920 | 506,265 | +0.04(+1.39%) |
Feb 18, 2020 | 2.900 | 2.910 | 2.800 | 2.880 | 715,711 | -0.02(-0.69%) |
Feb 14, 2020 | 3.000 | 3.058 | 2.850 | 2.900 | 862,400 | -0.10(-3.33%) |
Feb 13, 2020 | 3.080 | 3.130 | 3.000 | 3.000 | 692,012 | -0.12(-3.85%) |
Feb 12, 2020 | 3.200 | 3.250 | 3.100 | 3.120 | 504,122 | -0.10(-3.11%) |
Feb 11, 2020 | 3.130 | 3.280 | 3.035 | 3.220 | 855,562 | +0.14(+4.55%) |
Feb 10, 2020 | 3.010 | 3.100 | 3.000 | 3.080 | 745,088 | +0.06(+1.99%) |
Feb 07, 2020 | 3.190 | 3.236 | 3.010 | 3.020 | 1,099,100 | -0.23(-7.08%) |
Feb 06, 2020 | 3.320 | 3.400 | 3.170 | 3.250 | 751,790 | -0.06(-1.81%) |
Feb 05, 2020 | 3.220 | 3.390 | 3.210 | 3.310 | 1,486,825 | +0.16(+5.08%) |
Feb 04, 2020 | 3.090 | 3.300 | 3.060 | 3.150 | 1,323,025 | +0.08(+2.61%) |
Feb 03, 2020 | 3.100 | 3.153 | 3.060 | 3.070 | 732,428 | -0.02(-0.65%) |
Jan 31, 2020 | 3.230 | 3.230 | 3.030 | 3.090 | 824,600 | -0.11(-3.44%) |
Jan 30, 2020 | 3.180 | 3.220 | 3.110 | 3.200 | 995,629 | -0.03(-0.93%) |
Jan 29, 2020 | 3.320 | 3.400 | 3.210 | 3.230 | 448,087 | -0.12(-3.58%) |
Jan 28, 2020 | 3.270 | 3.420 | 3.240 | 3.350 | 673,986 | +0.08(+2.60%) |
Jan 27, 2020 | 3.300 | 3.400 | 3.240 | 3.265 | 710,863 | -0.09(-2.83%) |
Jan 24, 2020 | 3.490 | 3.490 | 3.270 | 3.360 | 1,296,400 | -0.08(-2.47%) |
Jan 23, 2020 | 3.770 | 3.790 | 3.440 | 3.445 | 1,322,670 | -0.33(-8.62%) |
Jan 22, 2020 | 4.020 | 4.140 | 3.750 | 3.770 | 1,363,294 | -0.28(-6.91%) |
Jan 21, 2020 | 4.010 | 4.175 | 3.990 | 4.050 | 680,683 | +0.01(+0.25%) |
Jan 17, 2020 | 4.260 | 4.300 | 3.990 | 4.040 | 912,400 | -0.20(-4.72%) |
Jan 16, 2020 | 4.350 | 4.470 | 4.175 | 4.240 | 708,029 | -0.02(-0.47%) |
Jan 15, 2020 | 4.160 | 4.360 | 4.150 | 4.260 | 795,090 | +0.10(+2.40%) |
Jan 14, 2020 | 4.300 | 4.350 | 4.045 | 4.160 | 1,034,498 | -0.12(-2.80%) |
Jan 13, 2020 | 4.020 | 4.300 | 3.905 | 4.280 | 1,114,169 | +0.25(+6.20%) |
Jan 10, 2020 | 4.120 | 4.200 | 4.000 | 4.030 | 718,300 | -0.06(-1.47%) |
Jan 09, 2020 | 4.040 | 4.140 | 3.970 | 4.090 | 690,226 | +0.07(+1.74%) |
Jan 08, 2020 | 3.950 | 4.090 | 3.950 | 4.020 | 679,224 | +0.04(+1.01%) |
Jan 07, 2020 | 3.960 | 4.039 | 3.850 | 3.980 | 778,067 | +0.02(+0.51%) |
Jan 06, 2020 | 3.890 | 4.030 | 3.810 | 3.960 | 742,660 | +0.02(+0.51%) |
Jan 03, 2020 | 4.050 | 4.090 | 3.860 | 3.940 | 999,800 | -0.15(-3.67%) |
Jan 02, 2020 | 4.150 | 4.166 | 3.910 | 4.090 | 1,324,722 | -0.06(-1.45%) |
Dec 31, 2019 | 4.120 | 4.240 | 4.090 | 4.150 | 846,800 | +0.01(+0.24%) |
Dec 30, 2019 | 4.290 | 4.340 | 4.050 | 4.140 | 879,820 | -0.12(-2.82%) |
Dec 27, 2019 | 4.080 | 4.410 | 4.055 | 4.260 | 1,189,700 | +0.15(+3.65%) |
Dec 26, 2019 | 4.290 | 4.330 | 4.050 | 4.110 | 1,019,781 | -0.14(-3.29%) |
Dec 24, 2019 | 4.280 | 4.370 | 4.220 | 4.250 | 389,900 | -0.03(-0.70%) |
Dec 23, 2019 | 4.310 | 4.340 | 4.080 | 4.280 | 1,227,507 | -0.13(-2.95%) |
Dec 20, 2019 | 4.220 | 4.600 | 4.160 | 4.410 | 8,018,800 | -0.02(-0.45%) |
Dec 19, 2019 | 4.460 | 4.650 | 4.310 | 4.430 | 1,007,265 | -0.09(-1.99%) |
Dec 18, 2019 | 4.600 | 4.640 | 4.470 | 4.520 | 1,195,636 | -0.08(-1.74%) |
Dec 17, 2019 | 4.850 | 4.900 | 4.580 | 4.600 | 1,335,114 | -0.25(-5.15%) |
Dec 16, 2019 | 4.890 | 5.030 | 4.810 | 4.850 | 870,353 | -0.01(-0.21%) |
Dec 13, 2019 | 5.080 | 5.180 | 4.830 | 4.860 | 1,126,600 | -0.21(-4.14%) |
Dec 12, 2019 | 5.030 | 5.310 | 4.920 | 5.070 | 1,309,878 | +0.02(+0.40%) |
Dec 11, 2019 | 5.010 | 5.070 | 4.630 | 5.050 | 1,607,357 | -0.10(-1.94%) |
Dec 10, 2019 | 4.970 | 5.330 | 4.900 | 5.150 | 1,889,697 | +0.17(+3.41%) |
Dec 09, 2019 | 4.980 | 5.200 | 4.670 | 4.980 | 2,555,265 | +0.11(+2.26%) |
Dec 06, 2019 | 4.250 | 5.130 | 4.200 | 4.870 | 4,420,400 | +0.64(+15.13%) |
Dec 05, 2019 | 3.530 | 4.290 | 3.500 | 4.230 | 3,306,255 | +0.46(+12.20%) |
Dec 04, 2019 | 3.290 | 3.810 | 3.230 | 3.770 | 1,995,599 | +0.47(+14.24%) |
Dec 03, 2019 | 3.310 | 3.380 | 3.150 | 3.300 | 1,391,015 | +0.14(+4.43%) |
Dec 02, 2019 | 2.650 | 3.305 | 2.510 | 3.160 | 3,109,121 | -0.37(-10.48%) |
Nov 29, 2019 | 3.550 | 3.590 | 3.460 | 3.530 | 506,100 | -0.03(-0.84%) |
Nov 27, 2019 | 3.560 | 3.670 | 3.510 | 3.560 | 907,300 | +0.05(+1.42%) |
Nov 26, 2019 | 3.740 | 3.829 | 3.460 | 3.510 | 1,427,583 | -0.22(-5.90%) |
Nov 25, 2019 | 3.920 | 3.970 | 3.730 | 3.730 | 1,298,895 | -0.12(-3.12%) |
Nov 22, 2019 | 4.070 | 4.150 | 3.750 | 3.850 | 1,357,600 | -0.22(-5.41%) |
Nov 21, 2019 | 4.000 | 4.150 | 3.900 | 4.070 | 1,390,045 | +0.06(+1.50%) |
Nov 20, 2019 | 3.630 | 4.030 | 3.630 | 4.010 | 1,878,891 | +0.36(+9.86%) |
Nov 19, 2019 | 3.500 | 3.717 | 3.460 | 3.650 | 1,186,333 | +0.12(+3.40%) |
Nov 18, 2019 | 3.530 | 3.610 | 3.400 | 3.530 | 938,285 | +0.00(+0.00%) |
Nov 15, 2019 | 3.440 | 3.550 | 3.380 | 3.530 | 720,500 | +0.11(+3.22%) |
Nov 14, 2019 | 3.410 | 3.445 | 3.305 | 3.420 | 1,001,546 | -0.05(-1.44%) |
Nov 13, 2019 | 3.460 | 3.680 | 3.310 | 3.470 | 1,663,915 | -0.04(-1.14%) |
Nov 12, 2019 | 3.610 | 3.760 | 3.430 | 3.510 | 1,447,827 | -0.04(-0.99%) |
Nov 11, 2019 | 3.520 | 3.620 | 3.330 | 3.545 | 904,169 | +0.02(+0.71%) |
Nov 08, 2019 | 3.760 | 3.850 | 3.490 | 3.520 | 1,316,800 | -0.36(-9.28%) |
Nov 07, 2019 | 4.160 | 4.310 | 3.460 | 3.880 | 2,706,410 | +0.03(+0.78%) |
Nov 06, 2019 | 3.900 | 4.020 | 3.830 | 3.850 | 1,040,122 | -0.10(-2.53%) |
Nov 05, 2019 | 3.950 | 3.980 | 3.820 | 3.950 | 833,607 | +0.00(+0.00%) |
Nov 04, 2019 | 3.970 | 4.020 | 3.860 | 3.950 | 885,081 | +0.01(+0.13%) |
Nov 01, 2019 | 3.720 | 3.960 | 3.700 | 3.945 | 1,133,300 | +0.23(+6.33%) |
Oct 31, 2019 | 3.840 | 3.900 | 3.600 | 3.710 | 697,906 | -0.13(-3.39%) |
Oct 30, 2019 | 3.900 | 3.910 | 3.700 | 3.840 | 610,991 | -0.07(-1.79%) |
Oct 29, 2019 | 4.020 | 4.100 | 3.780 | 3.910 | 1,204,430 | -0.11(-2.74%) |
Oct 28, 2019 | 3.910 | 4.100 | 3.820 | 4.020 | 1,479,319 | +0.15(+3.88%) |
Oct 25, 2019 | 3.620 | 4.140 | 3.570 | 3.870 | 2,013,500 | +0.22(+6.03%) |
Oct 24, 2019 | 3.600 | 3.750 | 3.550 | 3.650 | 1,126,935 | +0.07(+1.96%) |
Oct 23, 2019 | 3.400 | 3.670 | 3.310 | 3.580 | 1,100,501 | +0.18(+5.29%) |
Oct 22, 2019 | 3.280 | 3.480 | 3.260 | 3.400 | 1,007,132 | +0.10(+3.03%) |
Oct 21, 2019 | 3.220 | 3.380 | 3.150 | 3.300 | 1,236,166 | +0.10(+3.12%) |
Oct 18, 2019 | 3.240 | 3.320 | 3.150 | 3.200 | 900,300 | -0.06(-1.84%) |
Oct 17, 2019 | 3.310 | 3.390 | 3.240 | 3.260 | 1,172,483 | -0.05(-1.51%) |
Oct 16, 2019 | 3.180 | 3.370 | 3.180 | 3.310 | 949,592 | +0.11(+3.44%) |
Oct 15, 2019 | 3.240 | 3.340 | 3.150 | 3.200 | 1,280,188 | -0.04(-1.23%) |
Oct 14, 2019 | 3.300 | 3.370 | 3.200 | 3.240 | 942,915 | -0.06(-1.82%) |
Oct 11, 2019 | 3.390 | 3.580 | 3.250 | 3.300 | 1,320,700 | -0.07(-2.08%) |
Oct 10, 2019 | 3.290 | 3.450 | 3.220 | 3.370 | 1,322,542 | +0.04(+1.20%) |
Oct 09, 2019 | 3.610 | 3.770 | 3.300 | 3.330 | 1,430,506 | -0.27(-7.50%) |
Oct 08, 2019 | 3.550 | 3.820 | 3.500 | 3.600 | 1,273,849 | +0.04(+1.12%) |
Oct 07, 2019 | 3.300 | 3.780 | 3.280 | 3.560 | 2,161,607 | +0.10(+2.89%) |
Oct 04, 2019 | 3.360 | 3.490 | 3.210 | 3.460 | 1,522,400 | +0.11(+3.28%) |
Oct 03, 2019 | 3.300 | 3.440 | 3.150 | 3.350 | 1,412,816 | +0.07(+2.13%) |
Oct 02, 2019 | 3.120 | 3.300 | 2.930 | 3.280 | 2,490,633 | +0.12(+3.80%) |
Oct 01, 2019 | 3.020 | 3.220 | 2.800 | 3.160 | 2,404,988 | +0.15(+4.98%) |
Sep 30, 2019 | 3.260 | 3.300 | 2.810 | 3.010 | 3,619,858 | -0.43(-12.37%) |
Sep 27, 2019 | 3.370 | 3.620 | 3.350 | 3.435 | 1,696,400 | +0.04(+1.33%) |
Sep 26, 2019 | 3.550 | 3.580 | 3.250 | 3.390 | 1,913,949 | -0.10(-2.87%) |
Sep 25, 2019 | 3.190 | 3.500 | 3.030 | 3.490 | 1,816,061 | +0.31(+9.75%) |
Sep 24, 2019 | 3.360 | 3.360 | 2.870 | 3.180 | 3,024,025 | -0.18(-5.36%) |
Sep 23, 2019 | 3.480 | 3.540 | 3.200 | 3.360 | 2,173,897 | -0.20(-5.62%) |
Sep 20, 2019 | 3.470 | 3.750 | 3.440 | 3.560 | 3,720,500 | +0.11(+3.19%) |
Sep 19, 2019 | 3.810 | 3.850 | 3.320 | 3.450 | 5,558,105 | -0.35(-9.21%) |
Sep 18, 2019 | 3.100 | 3.890 | 3.060 | 3.800 | 15,951,250 | +0.86(+29.25%) |
Sep 17, 2019 | 2.920 | 3.410 | 2.800 | 2.940 | 8,441,570 | +0.20(+7.30%) |
Sep 16, 2019 | 2.350 | 2.800 | 2.340 | 2.740 | 3,190,111 | +0.40(+17.09%) |
Sep 13, 2019 | 2.370 | 2.480 | 2.250 | 2.340 | 1,777,400 | -0.08(-3.31%) |
Sep 12, 2019 | 2.100 | 2.550 | 2.000 | 2.420 | 4,565,786 | +0.22(+10.00%) |
Sep 11, 2019 | 2.360 | 2.710 | 2.110 | 2.200 | 14,599,734 | +0.03(+1.38%) |
Sep 10, 2019 | 1.400 | 2.170 | 1.380 | 2.170 | 4,113,186 | +0.75(+52.82%) |
Sep 09, 2019 | 1.390 | 1.450 | 1.320 | 1.420 | 559,478 | +0.04(+2.90%) |
Sep 06, 2019 | 1.300 | 1.440 | 1.290 | 1.380 | 1,275,300 | +0.09(+6.98%) |
Sep 05, 2019 | 1.280 | 1.340 | 1.220 | 1.290 | 1,412,108 | +0.04(+3.20%) |
Sep 04, 2019 | 1.300 | 1.300 | 1.220 | 1.250 | 976,552 | -0.04(-3.10%) |