Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.600 | 1.703 | 1.580 | 1.580 | 35,973 | -0.09(-5.67%) |
Aug 28, 2020 | 1.700 | 1.710 | 1.630 | 1.675 | 6,700 | -0.02(-1.47%) |
Aug 27, 2020 | 1.740 | 1.740 | 1.678 | 1.700 | 3,553 | -0.01(-0.29%) |
Aug 26, 2020 | 1.760 | 1.761 | 1.680 | 1.705 | 19,345 | -0.05(-3.12%) |
Aug 25, 2020 | 1.810 | 1.830 | 1.756 | 1.760 | 15,245 | -0.09(-5.12%) |
Aug 24, 2020 | 1.930 | 1.930 | 1.825 | 1.855 | 15,353 | -0.03(-1.85%) |
Aug 21, 2020 | 1.850 | 1.900 | 1.830 | 1.890 | 23,000 | +0.03(+1.61%) |
Aug 20, 2020 | 1.786 | 1.860 | 1.766 | 1.860 | 25,913 | +0.07(+3.91%) |
Aug 19, 2020 | 1.750 | 1.800 | 1.740 | 1.790 | 27,867 | +0.04(+1.99%) |
Aug 18, 2020 | 1.771 | 1.780 | 1.750 | 1.755 | 384,652 | -0.04(-1.96%) |
Aug 17, 2020 | 1.800 | 1.820 | 1.750 | 1.790 | 28,381 | +0.05(+2.87%) |
Aug 14, 2020 | 1.650 | 1.780 | 1.650 | 1.740 | 19,100 | +0.07(+4.19%) |
Aug 13, 2020 | 1.700 | 1.710 | 1.628 | 1.670 | 12,852 | +0.01(+0.60%) |
Aug 12, 2020 | 1.750 | 1.750 | 1.610 | 1.660 | 42,755 | +0.02(+1.22%) |
Aug 11, 2020 | 1.570 | 1.640 | 1.510 | 1.640 | 18,322 | +0.04(+2.50%) |
Aug 10, 2020 | 1.510 | 1.600 | 1.510 | 1.600 | 31,367 | +0.00(+0.00%) |
Aug 07, 2020 | 1.590 | 1.639 | 1.520 | 1.600 | 12,900 | +0.04(+2.56%) |
Aug 06, 2020 | 1.680 | 1.680 | 1.540 | 1.560 | 19,656 | -0.08(-5.17%) |
Aug 05, 2020 | 1.585 | 1.720 | 1.533 | 1.645 | 62,833 | +0.02(+1.54%) |
Aug 04, 2020 | 1.549 | 1.640 | 1.504 | 1.620 | 11,713 | +0.07(+4.52%) |
Aug 03, 2020 | 1.490 | 1.550 | 1.410 | 1.550 | 40,353 | +0.01(+0.65%) |
Jul 31, 2020 | 1.600 | 1.700 | 1.530 | 1.540 | 11,500 | -0.07(-4.35%) |
Jul 30, 2020 | 1.500 | 1.960 | 1.450 | 1.610 | 252,288 | +0.06(+3.87%) |
Jul 29, 2020 | 1.530 | 1.570 | 1.525 | 1.550 | 19,965 | +0.01(+0.65%) |
Jul 28, 2020 | 1.540 | 1.570 | 1.480 | 1.540 | 13,405 | +0.00(+0.00%) |
Jul 27, 2020 | 1.490 | 1.540 | 1.480 | 1.540 | 28,711 | +0.04(+2.67%) |
Jul 24, 2020 | 1.520 | 1.520 | 1.460 | 1.500 | 9,200 | +0.05(+3.45%) |
Jul 23, 2020 | 1.450 | 1.537 | 1.420 | 1.450 | 52,270 | +0.00(+0.00%) |
Jul 22, 2020 | 1.430 | 1.450 | 1.410 | 1.450 | 9,949 | +0.05(+3.57%) |
Jul 21, 2020 | 1.410 | 1.430 | 1.400 | 1.400 | 17,505 | -0.02(-1.41%) |
Jul 20, 2020 | 1.450 | 1.480 | 1.400 | 1.420 | 39,890 | -0.02(-1.39%) |
Jul 17, 2020 | 1.440 | 1.490 | 1.440 | 1.440 | 3,200 | +0.00(+0.00%) |
Jul 16, 2020 | 1.490 | 1.490 | 1.440 | 1.440 | 2,303 | +0.02(+1.41%) |
Jul 15, 2020 | 1.450 | 1.450 | 1.390 | 1.420 | 21,429 | +0.00(+0.00%) |
Jul 14, 2020 | 1.450 | 1.500 | 1.400 | 1.420 | 16,974 | -0.04(-2.74%) |
Jul 13, 2020 | 1.450 | 1.500 | 1.440 | 1.460 | 10,864 | -0.00(-0.22%) |
Jul 10, 2020 | 1.480 | 1.500 | 1.440 | 1.463 | 4,900 | -0.03(-2.13%) |
Jul 09, 2020 | 1.552 | 1.560 | 1.470 | 1.495 | 11,146 | -0.10(-6.56%) |
Jul 08, 2020 | 1.554 | 1.628 | 1.500 | 1.600 | 20,171 | +0.10(+6.67%) |
Jul 07, 2020 | 1.500 | 1.560 | 1.500 | 1.500 | 15,500 | -0.11(-6.83%) |
Jul 06, 2020 | 1.610 | 1.610 | 1.450 | 1.610 | 31,494 | +0.08(+5.23%) |
Jul 02, 2020 | 1.370 | 1.690 | 1.370 | 1.530 | 161,900 | +0.17(+12.50%) |
Jul 01, 2020 | 1.360 | 1.400 | 1.350 | 1.360 | 38,125 | +0.02(+1.49%) |
Jun 30, 2020 | 1.320 | 1.422 | 1.310 | 1.340 | 38,373 | +0.02(+1.52%) |
Jun 29, 2020 | 1.330 | 1.380 | 1.320 | 1.320 | 26,080 | -0.01(-0.75%) |
Jun 26, 2020 | 1.430 | 1.520 | 1.330 | 1.330 | 67,200 | -0.07(-5.00%) |
Jun 25, 2020 | 1.460 | 1.470 | 1.400 | 1.400 | 17,294 | -0.08(-5.41%) |
Jun 24, 2020 | 1.510 | 1.520 | 1.470 | 1.480 | 18,672 | -0.03(-1.99%) |
Jun 23, 2020 | 1.550 | 1.575 | 1.510 | 1.510 | 23,019 | -0.07(-4.43%) |
Jun 22, 2020 | 1.600 | 1.635 | 1.540 | 1.580 | 38,969 | -0.02(-1.25%) |
Jun 19, 2020 | 1.600 | 1.689 | 1.580 | 1.600 | 8,700 | -0.02(-1.23%) |
Jun 18, 2020 | 1.590 | 1.670 | 1.580 | 1.620 | 12,107 | -0.01(-0.61%) |
Jun 17, 2020 | 1.630 | 1.700 | 1.620 | 1.630 | 31,343 | +0.04(+2.52%) |
Jun 16, 2020 | 1.550 | 1.680 | 1.550 | 1.590 | 37,267 | +0.04(+2.58%) |
Jun 15, 2020 | 1.640 | 1.640 | 1.510 | 1.550 | 25,451 | -0.06(-3.73%) |
Jun 12, 2020 | 1.580 | 1.650 | 1.550 | 1.610 | 14,800 | +0.09(+5.92%) |
Jun 11, 2020 | 1.730 | 1.800 | 1.520 | 1.520 | 50,929 | -0.28(-15.56%) |
Jun 10, 2020 | 1.860 | 1.889 | 1.730 | 1.800 | 33,422 | -0.12(-6.25%) |
Jun 09, 2020 | 1.940 | 1.940 | 1.860 | 1.920 | 39,616 | -0.03(-1.54%) |
Jun 08, 2020 | 1.960 | 1.980 | 1.900 | 1.950 | 70,323 | +0.11(+5.98%) |
Jun 05, 2020 | 1.860 | 1.980 | 1.750 | 1.840 | 105,600 | -0.06(-3.16%) |
Jun 04, 2020 | 1.950 | 2.000 | 1.750 | 1.900 | 219,873 | +0.10(+5.56%) |
Jun 03, 2020 | 1.600 | 1.950 | 1.530 | 1.800 | 1,518,674 | +0.48(+36.36%) |
Jun 02, 2020 | 1.360 | 1.420 | 1.260 | 1.320 | 24,534 | -0.03(-2.22%) |
Jun 01, 2020 | 1.310 | 1.350 | 1.310 | 1.350 | 7,471 | +0.01(+0.75%) |
May 29, 2020 | 1.390 | 1.390 | 1.330 | 1.340 | 6,000 | -0.05(-3.60%) |
May 28, 2020 | 1.439 | 1.439 | 1.350 | 1.390 | 7,974 | -0.03(-2.11%) |
May 27, 2020 | 1.380 | 1.450 | 1.340 | 1.420 | 22,434 | +0.09(+6.77%) |
May 26, 2020 | 1.450 | 1.450 | 1.250 | 1.330 | 31,507 | +0.04(+3.10%) |
May 22, 2020 | 1.260 | 1.300 | 1.230 | 1.290 | 36,700 | +0.05(+4.03%) |
May 21, 2020 | 1.260 | 1.300 | 1.240 | 1.240 | 11,401 | -0.02(-1.59%) |
May 20, 2020 | 1.230 | 1.270 | 1.230 | 1.260 | 16,403 | +0.02(+1.61%) |
May 19, 2020 | 1.200 | 1.250 | 1.180 | 1.240 | 42,807 | +0.04(+3.57%) |
May 18, 2020 | 1.160 | 1.290 | 1.160 | 1.197 | 36,129 | +0.04(+3.21%) |
May 15, 2020 | 1.165 | 1.330 | 1.150 | 1.160 | 56,500 | -0.04(-3.33%) |
May 14, 2020 | 1.170 | 1.200 | 1.120 | 1.200 | 31,610 | +0.01(+0.84%) |
May 13, 2020 | 1.250 | 1.252 | 1.180 | 1.190 | 21,142 | -0.06(-4.80%) |
May 12, 2020 | 1.370 | 1.481 | 1.160 | 1.250 | 136,365 | -0.15(-10.71%) |
May 11, 2020 | 1.610 | 1.610 | 1.400 | 1.400 | 18,261 | -0.12(-8.04%) |
May 08, 2020 | 1.470 | 1.660 | 1.450 | 1.522 | 17,500 | +0.09(+6.46%) |
May 07, 2020 | 1.440 | 1.460 | 1.398 | 1.430 | 28,574 | +0.05(+3.62%) |
May 06, 2020 | 1.410 | 1.463 | 1.380 | 1.380 | 20,313 | +0.02(+1.47%) |
May 05, 2020 | 1.380 | 1.439 | 1.360 | 1.360 | 14,211 | +0.01(+0.74%) |
May 04, 2020 | 1.350 | 1.420 | 1.320 | 1.350 | 7,917 | -0.03(-2.17%) |
May 01, 2020 | 1.440 | 1.453 | 1.365 | 1.380 | 13,200 | -0.03(-2.13%) |
Apr 30, 2020 | 1.409 | 1.466 | 1.350 | 1.410 | 11,303 | +0.00(+0.00%) |
Apr 29, 2020 | 1.387 | 1.467 | 1.387 | 1.410 | 26,981 | +0.07(+5.22%) |
Apr 28, 2020 | 1.377 | 1.400 | 1.330 | 1.340 | 34,874 | -0.02(-1.47%) |
Apr 27, 2020 | 1.360 | 1.400 | 1.350 | 1.360 | 11,294 | +0.04(+2.80%) |
Apr 24, 2020 | 1.350 | 1.385 | 1.300 | 1.323 | 36,000 | -0.07(-4.83%) |
Apr 23, 2020 | 1.340 | 1.440 | 1.340 | 1.390 | 21,277 | +0.03(+2.58%) |
Apr 22, 2020 | 1.389 | 1.410 | 1.340 | 1.355 | 17,999 | +0.02(+1.23%) |
Apr 21, 2020 | 1.350 | 1.390 | 1.300 | 1.339 | 27,338 | -0.06(-4.39%) |
Apr 20, 2020 | 1.380 | 1.437 | 1.335 | 1.400 | 41,442 | +0.04(+2.94%) |
Apr 17, 2020 | 1.340 | 1.380 | 1.340 | 1.360 | 10,000 | +0.02(+1.49%) |
Apr 16, 2020 | 1.340 | 1.390 | 1.310 | 1.340 | 5,984 | -0.01(-0.74%) |
Apr 15, 2020 | 1.420 | 1.420 | 1.260 | 1.350 | 9,336 | -0.07(-5.13%) |
Apr 14, 2020 | 1.388 | 1.470 | 1.370 | 1.423 | 8,832 | +0.11(+8.63%) |
Apr 13, 2020 | 1.350 | 1.390 | 1.270 | 1.310 | 21,556 | -0.03(-2.24%) |
Apr 09, 2020 | 1.360 | 1.380 | 1.329 | 1.340 | 25,300 | -0.00(-0.25%) |
Apr 08, 2020 | 1.345 | 1.375 | 1.250 | 1.343 | 26,284 | +0.02(+1.77%) |
Apr 07, 2020 | 1.300 | 1.400 | 1.300 | 1.320 | 22,269 | +0.07(+5.60%) |
Apr 06, 2020 | 1.200 | 1.300 | 1.200 | 1.250 | 10,448 | +0.05(+4.17%) |
Apr 03, 2020 | 1.270 | 1.300 | 1.180 | 1.200 | 2,400 | -0.04(-3.23%) |
Apr 02, 2020 | 1.260 | 1.310 | 1.240 | 1.240 | 5,549 | -0.01(-0.63%) |
Apr 01, 2020 | 1.200 | 1.250 | 1.160 | 1.248 | 10,055 | -0.00(-0.17%) |
Mar 31, 2020 | 1.200 | 1.307 | 1.200 | 1.250 | 7,526 | +0.00(+0.00%) |
Mar 30, 2020 | 1.230 | 1.319 | 1.200 | 1.250 | 5,633 | -0.04(-3.47%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.270 | 1.295 | 62,100 | -0.05(-3.37%) |
Mar 26, 2020 | 1.190 | 1.365 | 1.190 | 1.340 | 32,589 | +0.04(+3.08%) |
Mar 25, 2020 | 1.300 | 1.520 | 1.190 | 1.300 | 86,649 | +0.05(+3.73%) |
Mar 24, 2020 | 1.170 | 1.330 | 1.140 | 1.253 | 47,659 | +0.13(+11.89%) |
Mar 23, 2020 | 1.180 | 1.270 | 1.020 | 1.120 | 24,245 | -0.05(-4.27%) |
Mar 20, 2020 | 1.192 | 1.317 | 1.170 | 1.170 | 10,700 | +0.03(+2.63%) |
Mar 19, 2020 | 1.150 | 1.200 | 1.060 | 1.140 | 3,520 | +0.02(+1.79%) |
Mar 18, 2020 | 1.159 | 1.159 | 1.070 | 1.120 | 23,467 | +0.00(+0.00%) |
Mar 17, 2020 | 1.350 | 1.351 | 1.080 | 1.120 | 27,621 | -0.18(-13.73%) |
Mar 16, 2020 | 1.320 | 1.360 | 1.290 | 1.298 | 9,296 | -0.10(-7.27%) |
Mar 13, 2020 | 1.490 | 1.550 | 1.400 | 1.400 | 4,800 | +0.00(+0.00%) |
Mar 12, 2020 | 1.900 | 1.900 | 1.330 | 1.400 | 59,092 | -0.52(-26.98%) |
Mar 11, 2020 | 2.180 | 2.180 | 1.900 | 1.917 | 13,480 | -0.26(-12.05%) |
Mar 10, 2020 | 2.173 | 2.290 | 2.164 | 2.180 | 7,784 | -0.15(-6.28%) |
Mar 09, 2020 | 2.300 | 2.350 | 2.156 | 2.326 | 4,992 | -0.03(-1.44%) |
Mar 06, 2020 | 2.380 | 2.380 | 2.342 | 2.360 | 14,600 | -0.02(-1.05%) |
Mar 05, 2020 | 2.250 | 2.480 | 2.250 | 2.385 | 17,314 | +0.12(+5.53%) |
Mar 04, 2020 | 2.260 | 2.322 | 2.250 | 2.260 | 26,894 | -0.01(-0.44%) |
Mar 03, 2020 | 2.360 | 2.370 | 2.250 | 2.270 | 14,388 | -0.12(-5.02%) |
Mar 02, 2020 | 2.450 | 2.500 | 2.360 | 2.390 | 12,872 | -0.09(-3.63%) |
Feb 28, 2020 | 2.382 | 2.485 | 2.360 | 2.480 | 19,700 | +0.07(+2.90%) |
Feb 27, 2020 | 2.430 | 2.510 | 2.400 | 2.410 | 10,364 | -0.05(-2.04%) |
Feb 26, 2020 | 2.442 | 2.470 | 2.370 | 2.460 | 13,189 | +0.03(+1.24%) |
Feb 25, 2020 | 2.660 | 2.660 | 2.330 | 2.430 | 12,230 | -0.19(-7.25%) |
Feb 24, 2020 | 2.577 | 2.655 | 2.577 | 2.620 | 2,201 | +0.01(+0.38%) |
Feb 21, 2020 | 2.640 | 2.646 | 2.603 | 2.610 | 3,400 | -0.06(-2.25%) |
Feb 20, 2020 | 2.700 | 2.728 | 2.600 | 2.670 | 6,874 | -0.01(-0.37%) |
Feb 19, 2020 | 2.750 | 2.750 | 2.680 | 2.680 | 6,252 | -0.03(-1.29%) |
Feb 18, 2020 | 2.710 | 2.769 | 2.710 | 2.715 | 8,494 | -0.03(-0.91%) |
Feb 14, 2020 | 2.710 | 2.775 | 2.710 | 2.740 | 1,700 | +0.02(+0.74%) |
Feb 13, 2020 | 2.710 | 2.790 | 2.710 | 2.720 | 11,866 | -0.01(-0.37%) |
Feb 12, 2020 | 2.720 | 2.836 | 2.720 | 2.730 | 3,916 | -0.00(-0.18%) |
Feb 11, 2020 | 2.754 | 2.754 | 2.720 | 2.735 | 5,868 | +0.01(+0.55%) |
Feb 10, 2020 | 2.730 | 2.740 | 2.720 | 2.720 | 2,243 | -0.01(-0.37%) |
Feb 07, 2020 | 2.770 | 2.790 | 2.730 | 2.730 | 1,000 | +0.00(+0.00%) |
Feb 06, 2020 | 2.770 | 2.780 | 2.730 | 2.730 | 4,265 | -0.02(-0.91%) |
Feb 05, 2020 | 2.736 | 2.755 | 2.720 | 2.755 | 8,265 | +0.03(+1.29%) |
Feb 04, 2020 | 2.770 | 2.800 | 2.720 | 2.720 | 9,017 | +0.00(+0.00%) |
Feb 03, 2020 | 2.720 | 2.800 | 2.720 | 2.720 | 4,984 | -0.05(-1.81%) |
Jan 31, 2020 | 2.710 | 2.780 | 2.710 | 2.770 | 5,000 | +0.03(+1.09%) |
Jan 30, 2020 | 2.770 | 2.800 | 2.730 | 2.740 | 4,723 | -0.07(-2.49%) |
Jan 29, 2020 | 2.810 | 2.840 | 2.760 | 2.810 | 6,132 | +0.04(+1.44%) |
Jan 28, 2020 | 2.760 | 2.770 | 2.760 | 2.770 | 2,067 | +0.01(+0.36%) |
Jan 27, 2020 | 2.730 | 2.840 | 2.730 | 2.760 | 6,667 | -0.03(-1.08%) |
Jan 24, 2020 | 2.850 | 2.880 | 2.784 | 2.790 | 4,900 | -0.03(-1.06%) |
Jan 23, 2020 | 2.800 | 2.850 | 2.760 | 2.820 | 3,297 | -0.02(-0.70%) |
Jan 22, 2020 | 2.870 | 2.870 | 2.759 | 2.840 | 3,241 | -0.03(-1.05%) |
Jan 21, 2020 | 2.760 | 2.880 | 2.740 | 2.870 | 9,339 | +0.08(+2.87%) |
Jan 17, 2020 | 2.840 | 2.840 | 2.770 | 2.790 | 14,500 | -0.03(-1.21%) |
Jan 16, 2020 | 2.849 | 2.870 | 2.810 | 2.824 | 14,527 | -0.01(-0.21%) |
Jan 15, 2020 | 2.841 | 2.916 | 2.830 | 2.830 | 6,156 | +0.00(+0.00%) |
Jan 14, 2020 | 2.950 | 2.970 | 2.790 | 2.830 | 23,010 | -0.11(-3.90%) |
Jan 13, 2020 | 2.960 | 2.960 | 2.894 | 2.945 | 4,149 | -0.01(-0.34%) |
Jan 10, 2020 | 2.970 | 2.970 | 2.955 | 2.955 | 400 | -0.06(-2.15%) |
Jan 09, 2020 | 2.970 | 3.020 | 2.920 | 3.020 | 4,301 | +0.05(+1.68%) |
Jan 08, 2020 | 2.970 | 3.000 | 2.961 | 2.970 | 16,860 | -0.04(-1.33%) |
Jan 07, 2020 | 2.950 | 3.010 | 2.950 | 3.010 | 6,572 | +0.02(+0.67%) |
Jan 06, 2020 | 2.927 | 3.097 | 2.921 | 2.990 | 26,782 | +0.08(+2.75%) |
Jan 03, 2020 | 2.930 | 3.040 | 2.910 | 2.910 | 5,400 | -0.03(-1.02%) |
Jan 02, 2020 | 2.940 | 3.170 | 2.880 | 2.940 | 12,667 | -0.06(-2.00%) |
Dec 31, 2019 | 2.860 | 3.009 | 2.740 | 3.000 | 80,500 | +0.07(+2.25%) |
Dec 30, 2019 | 2.840 | 2.950 | 2.764 | 2.934 | 36,487 | +0.06(+2.23%) |
Dec 27, 2019 | 2.950 | 2.970 | 2.810 | 2.870 | 34,600 | -0.05(-1.71%) |
Dec 26, 2019 | 2.750 | 2.980 | 2.750 | 2.920 | 29,517 | +0.18(+6.57%) |
Dec 24, 2019 | 2.724 | 2.769 | 2.724 | 2.740 | 11,600 | -0.01(-0.36%) |
Dec 23, 2019 | 2.790 | 2.810 | 2.720 | 2.750 | 17,988 | -0.00(-0.02%) |
Dec 20, 2019 | 2.700 | 2.800 | 2.700 | 2.751 | 26,000 | +0.04(+1.49%) |
Dec 19, 2019 | 2.740 | 2.743 | 2.710 | 2.710 | 4,903 | -0.03(-1.09%) |
Dec 18, 2019 | 2.776 | 2.776 | 2.728 | 2.740 | 23,233 | -0.01(-0.36%) |
Dec 17, 2019 | 2.778 | 2.807 | 2.710 | 2.750 | 10,876 | -0.04(-1.43%) |
Dec 16, 2019 | 2.850 | 2.850 | 2.760 | 2.790 | 22,148 | -0.05(-1.62%) |
Dec 13, 2019 | 2.810 | 2.836 | 2.810 | 2.836 | 3,400 | -0.03(-0.87%) |
Dec 12, 2019 | 2.820 | 2.928 | 2.820 | 2.861 | 6,234 | +0.06(+2.19%) |
Dec 11, 2019 | 2.740 | 2.848 | 2.740 | 2.800 | 1,767 | +0.05(+1.99%) |
Dec 10, 2019 | 2.750 | 2.820 | 2.745 | 2.745 | 9,875 | -0.02(-0.90%) |
Dec 09, 2019 | 2.680 | 2.770 | 2.680 | 2.770 | 12,531 | +0.09(+3.36%) |
Dec 06, 2019 | 2.700 | 2.770 | 2.680 | 2.680 | 12,700 | -0.03(-1.11%) |
Dec 05, 2019 | 2.680 | 2.740 | 2.680 | 2.710 | 8,851 | +0.01(+0.37%) |
Dec 04, 2019 | 2.700 | 2.770 | 2.700 | 2.700 | 11,408 | +0.00(+0.00%) |
Dec 03, 2019 | 2.730 | 2.732 | 2.700 | 2.700 | 10,065 | -0.01(-0.42%) |
Dec 02, 2019 | 2.730 | 2.730 | 2.700 | 2.711 | 7,930 | +0.00(+0.05%) |
Nov 29, 2019 | 2.750 | 2.755 | 2.703 | 2.710 | 20,000 | -0.01(-0.37%) |
Nov 27, 2019 | 2.720 | 2.750 | 2.720 | 2.720 | 4,300 | -0.03(-1.09%) |
Nov 26, 2019 | 2.766 | 2.766 | 2.720 | 2.750 | 7,601 | +0.01(+0.23%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.700 | 2.744 | 19,485 | -0.09(-3.05%) |
Nov 22, 2019 | 2.878 | 2.878 | 2.820 | 2.830 | 19,700 | -0.07(-2.41%) |
Nov 21, 2019 | 2.840 | 2.949 | 2.840 | 2.900 | 7,563 | +0.06(+2.11%) |
Nov 20, 2019 | 2.920 | 2.950 | 2.840 | 2.840 | 14,516 | -0.07(-2.41%) |
Nov 19, 2019 | 2.820 | 2.980 | 2.820 | 2.910 | 17,665 | +0.09(+3.19%) |
Nov 18, 2019 | 2.920 | 2.945 | 2.820 | 2.820 | 26,270 | -0.17(-5.69%) |
Nov 15, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 | +0.05(+1.70%) |
Nov 14, 2019 | 2.900 | 2.940 | 2.900 | 2.940 | 3,331 | -0.02(-0.58%) |
Nov 13, 2019 | 2.950 | 2.970 | 2.940 | 2.957 | 18,062 | +0.02(+0.59%) |
Nov 12, 2019 | 2.930 | 2.950 | 2.920 | 2.940 | 2,003 | -0.01(-0.34%) |
Nov 11, 2019 | 2.920 | 2.950 | 2.900 | 2.950 | 16,854 | +0.03(+0.85%) |
Nov 08, 2019 | 2.925 | 2.940 | 2.920 | 2.925 | 28,500 | -0.01(-0.17%) |
Nov 07, 2019 | 2.910 | 2.970 | 2.900 | 2.930 | 50,052 | -0.08(-2.80%) |
Nov 06, 2019 | 3.136 | 3.200 | 3.000 | 3.014 | 22,069 | -0.06(-1.81%) |
Nov 05, 2019 | 3.040 | 3.120 | 3.040 | 3.070 | 6,895 | -0.02(-0.65%) |
Nov 04, 2019 | 3.092 | 3.092 | 3.060 | 3.090 | 2,198 | +0.06(+1.98%) |
Nov 01, 2019 | 3.071 | 3.071 | 3.030 | 3.030 | 800 | +0.02(+0.66%) |
Oct 31, 2019 | 2.980 | 3.111 | 2.950 | 3.010 | 16,035 | +0.06(+2.03%) |
Oct 30, 2019 | 3.000 | 3.000 | 2.930 | 2.950 | 7,310 | -0.07(-2.31%) |
Oct 29, 2019 | 2.920 | 3.090 | 2.920 | 3.020 | 10,039 | +0.07(+2.37%) |
Oct 28, 2019 | 2.910 | 2.960 | 2.910 | 2.950 | 5,566 | +0.00(+0.00%) |
Oct 25, 2019 | 2.919 | 2.950 | 2.919 | 2.950 | 6,800 | +0.03(+1.03%) |
Oct 24, 2019 | 2.900 | 2.933 | 2.900 | 2.920 | 5,403 | +0.00(+0.00%) |
Oct 23, 2019 | 2.920 | 2.930 | 2.910 | 2.920 | 3,789 | +0.01(+0.34%) |
Oct 22, 2019 | 2.890 | 2.927 | 2.890 | 2.910 | 3,660 | -0.01(-0.34%) |
Oct 21, 2019 | 2.910 | 2.920 | 2.900 | 2.920 | 6,441 | +0.02(+0.69%) |
Oct 18, 2019 | 2.900 | 2.940 | 2.900 | 2.900 | 6,200 | -0.03(-1.03%) |
Oct 17, 2019 | 2.890 | 2.940 | 2.890 | 2.930 | 17,176 | +0.02(+0.69%) |
Oct 16, 2019 | 2.890 | 2.915 | 2.890 | 2.910 | 4,339 | -0.01(-0.34%) |
Oct 15, 2019 | 2.900 | 2.920 | 2.900 | 2.920 | 3,084 | +0.01(+0.34%) |
Oct 14, 2019 | 2.890 | 2.910 | 2.890 | 2.910 | 5,700 | +0.00(+0.00%) |
Oct 11, 2019 | 2.890 | 2.910 | 2.890 | 2.910 | 4,200 | +0.03(+1.04%) |
Oct 10, 2019 | 2.920 | 2.920 | 2.880 | 2.880 | 3,081 | -0.03(-1.03%) |
Oct 09, 2019 | 2.920 | 2.920 | 2.910 | 2.910 | 3,705 | -0.01(-0.34%) |
Oct 08, 2019 | 2.910 | 2.920 | 2.770 | 2.920 | 11,787 | +0.02(+0.52%) |
Oct 07, 2019 | 2.910 | 2.910 | 2.900 | 2.905 | 22,325 | -0.01(-0.17%) |
Oct 04, 2019 | 2.900 | 2.914 | 2.900 | 2.910 | 8,300 | +0.00(+0.00%) |
Oct 03, 2019 | 2.860 | 2.910 | 2.860 | 2.910 | 9,872 | +0.10(+3.56%) |
Oct 02, 2019 | 2.910 | 2.920 | 2.810 | 2.810 | 7,031 | -0.13(-4.58%) |
Oct 01, 2019 | 3.000 | 3.015 | 2.940 | 2.945 | 8,954 | -0.06(-1.84%) |
Sep 30, 2019 | 3.000 | 3.060 | 3.000 | 3.000 | 12,104 | -0.04(-1.32%) |
Sep 27, 2019 | 3.000 | 3.140 | 3.000 | 3.040 | 9,900 | +0.00(+0.00%) |
Sep 26, 2019 | 3.005 | 3.100 | 3.005 | 3.040 | 5,226 | +0.02(+0.66%) |
Sep 25, 2019 | 2.930 | 3.050 | 2.930 | 3.020 | 20,420 | +0.07(+2.26%) |
Sep 24, 2019 | 2.940 | 2.970 | 2.940 | 2.953 | 5,120 | +0.01(+0.45%) |
Sep 23, 2019 | 2.920 | 2.990 | 2.920 | 2.940 | 18,329 | -0.04(-1.34%) |
Sep 20, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 33,000 | +0.09(+3.11%) |
Sep 19, 2019 | 2.900 | 2.910 | 2.890 | 2.890 | 17,208 | -0.01(-0.34%) |
Sep 18, 2019 | 2.890 | 2.930 | 2.890 | 2.900 | 16,580 | +0.00(+0.00%) |
Sep 17, 2019 | 2.870 | 2.920 | 2.870 | 2.900 | 13,694 | -0.01(-0.34%) |
Sep 16, 2019 | 2.950 | 2.950 | 2.885 | 2.910 | 65,420 | -0.04(-1.36%) |
Sep 13, 2019 | 2.900 | 2.970 | 2.900 | 2.950 | 22,100 | +0.01(+0.34%) |
Sep 12, 2019 | 2.910 | 3.000 | 2.910 | 2.940 | 17,606 | -0.02(-0.68%) |
Sep 11, 2019 | 2.850 | 3.010 | 2.840 | 2.960 | 142,528 | +0.11(+3.86%) |
Sep 10, 2019 | 2.900 | 2.950 | 2.840 | 2.850 | 84,048 | -0.08(-2.73%) |
Sep 09, 2019 | 3.210 | 3.220 | 2.850 | 2.930 | 155,797 | -0.43(-12.80%) |
Sep 06, 2019 | 3.276 | 3.368 | 3.260 | 3.360 | 2,600 | +0.05(+1.51%) |
Sep 05, 2019 | 3.320 | 3.320 | 3.270 | 3.310 | 983 | -0.05(-1.49%) |
Sep 04, 2019 | 3.337 | 3.408 | 3.266 | 3.360 | 4,743 | -0.04(-1.18%) |