Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.510 | 2.600 | 2.480 | 2.490 | 370,576 | -0.03(-1.19%) |
Sep 29, 2020 | 2.520 | 2.640 | 2.510 | 2.520 | 306,193 | -0.02(-0.79%) |
Sep 28, 2020 | 2.600 | 2.640 | 2.440 | 2.540 | 350,528 | -0.08(-3.05%) |
Sep 25, 2020 | 2.600 | 2.673 | 2.550 | 2.620 | 308,600 | -0.01(-0.38%) |
Sep 24, 2020 | 2.970 | 3.000 | 2.630 | 2.630 | 403,033 | -0.37(-12.33%) |
Sep 23, 2020 | 2.850 | 3.120 | 2.770 | 3.000 | 934,772 | +0.15(+5.26%) |
Sep 22, 2020 | 2.870 | 2.890 | 2.685 | 2.850 | 426,775 | -0.05(-1.72%) |
Sep 21, 2020 | 2.770 | 2.910 | 2.580 | 2.900 | 628,446 | +0.05(+1.75%) |
Sep 18, 2020 | 2.510 | 2.890 | 2.480 | 2.850 | 1,046,600 | +0.31(+12.20%) |
Sep 17, 2020 | 2.310 | 2.600 | 2.220 | 2.540 | 1,147,432 | +0.19(+8.09%) |
Sep 16, 2020 | 2.380 | 2.390 | 2.310 | 2.350 | 327,625 | -0.02(-0.84%) |
Sep 15, 2020 | 2.440 | 2.454 | 2.350 | 2.370 | 376,808 | -0.03(-1.25%) |
Sep 14, 2020 | 2.400 | 2.440 | 2.330 | 2.400 | 567,796 | +0.03(+1.27%) |
Sep 11, 2020 | 2.480 | 2.480 | 2.310 | 2.370 | 298,500 | -0.10(-4.05%) |
Sep 10, 2020 | 2.450 | 2.570 | 2.410 | 2.470 | 442,900 | +0.04(+1.65%) |
Sep 09, 2020 | 2.310 | 2.550 | 2.310 | 2.430 | 524,688 | +0.13(+5.65%) |
Sep 08, 2020 | 2.320 | 2.400 | 2.280 | 2.300 | 372,137 | -0.07(-2.95%) |
Sep 04, 2020 | 2.500 | 2.560 | 2.302 | 2.370 | 352,200 | -0.16(-6.32%) |
Sep 03, 2020 | 2.660 | 2.710 | 2.470 | 2.530 | 352,793 | -0.15(-5.60%) |
Sep 02, 2020 | 2.770 | 2.780 | 2.670 | 2.680 | 190,062 | -0.12(-4.29%) |
Sep 01, 2020 | 2.810 | 2.850 | 2.760 | 2.800 | 278,676 | -0.01(-0.36%) |
Aug 31, 2020 | 2.790 | 2.830 | 2.660 | 2.810 | 429,887 | -0.01(-0.35%) |
Aug 28, 2020 | 2.750 | 2.820 | 2.620 | 2.820 | 440,000 | +0.02(+0.71%) |
Aug 27, 2020 | 2.780 | 2.820 | 2.720 | 2.800 | 333,972 | +0.01(+0.36%) |
Aug 26, 2020 | 2.800 | 2.830 | 2.750 | 2.790 | 331,943 | -0.01(-0.36%) |
Aug 25, 2020 | 2.810 | 2.835 | 2.735 | 2.800 | 385,415 | -0.06(-2.10%) |
Aug 24, 2020 | 2.930 | 2.930 | 2.650 | 2.860 | 616,724 | -0.01(-0.35%) |
Aug 21, 2020 | 2.910 | 2.950 | 2.800 | 2.870 | 383,300 | -0.10(-3.37%) |
Aug 20, 2020 | 2.800 | 3.060 | 2.790 | 2.970 | 886,242 | +0.19(+6.83%) |
Aug 19, 2020 | 2.920 | 2.920 | 2.780 | 2.780 | 219,474 | -0.10(-3.47%) |
Aug 18, 2020 | 3.020 | 3.020 | 2.760 | 2.880 | 565,886 | -0.14(-4.64%) |
Aug 17, 2020 | 2.900 | 3.130 | 2.890 | 3.020 | 360,810 | +0.13(+4.50%) |
Aug 14, 2020 | 2.910 | 2.935 | 2.808 | 2.890 | 287,700 | -0.04(-1.37%) |
Aug 13, 2020 | 2.980 | 3.030 | 2.880 | 2.930 | 326,566 | +0.00(+0.00%) |
Aug 12, 2020 | 2.960 | 3.080 | 2.900 | 2.930 | 397,892 | -0.03(-1.01%) |
Aug 11, 2020 | 3.200 | 3.210 | 2.915 | 2.960 | 695,064 | -0.28(-8.64%) |
Aug 10, 2020 | 3.380 | 3.420 | 3.120 | 3.240 | 582,660 | -0.17(-4.99%) |
Aug 07, 2020 | 3.220 | 3.430 | 3.190 | 3.410 | 415,800 | +0.18(+5.57%) |
Aug 06, 2020 | 3.440 | 3.480 | 3.200 | 3.230 | 373,883 | -0.18(-5.28%) |
Aug 05, 2020 | 3.350 | 3.435 | 3.180 | 3.410 | 431,591 | +0.07(+2.10%) |
Aug 04, 2020 | 3.140 | 3.520 | 3.140 | 3.340 | 514,825 | +0.20(+6.37%) |
Aug 03, 2020 | 3.090 | 3.180 | 3.050 | 3.140 | 649,792 | +0.03(+0.96%) |
Jul 31, 2020 | 3.190 | 3.255 | 3.060 | 3.110 | 309,100 | -0.11(-3.42%) |
Jul 30, 2020 | 3.120 | 3.335 | 3.120 | 3.220 | 373,691 | +0.07(+2.22%) |
Jul 29, 2020 | 3.260 | 3.410 | 3.100 | 3.150 | 819,772 | -0.11(-3.37%) |
Jul 28, 2020 | 3.280 | 3.350 | 3.230 | 3.260 | 191,399 | -0.05(-1.51%) |
Jul 27, 2020 | 3.460 | 3.520 | 3.200 | 3.310 | 492,966 | -0.14(-4.06%) |
Jul 24, 2020 | 3.660 | 3.760 | 3.410 | 3.450 | 335,000 | -0.19(-5.22%) |
Jul 23, 2020 | 3.650 | 3.880 | 3.580 | 3.640 | 406,534 | -0.02(-0.55%) |
Jul 22, 2020 | 3.650 | 3.690 | 3.580 | 3.660 | 264,338 | -0.02(-0.54%) |
Jul 21, 2020 | 3.760 | 3.760 | 3.560 | 3.680 | 282,688 | -0.03(-0.81%) |
Jul 20, 2020 | 3.740 | 3.865 | 3.610 | 3.710 | 755,530 | -0.01(-0.27%) |
Jul 17, 2020 | 3.290 | 3.805 | 3.270 | 3.720 | 939,800 | +0.43(+13.07%) |
Jul 16, 2020 | 3.180 | 3.380 | 3.120 | 3.290 | 415,568 | +0.06(+1.86%) |
Jul 15, 2020 | 3.030 | 3.330 | 3.022 | 3.230 | 561,988 | +0.22(+7.31%) |
Jul 14, 2020 | 3.160 | 3.160 | 2.951 | 3.010 | 326,871 | -0.02(-0.66%) |
Jul 13, 2020 | 3.060 | 3.170 | 3.020 | 3.030 | 517,461 | -0.03(-0.98%) |
Jul 10, 2020 | 3.110 | 3.150 | 3.045 | 3.060 | 332,400 | -0.04(-1.29%) |
Jul 09, 2020 | 3.130 | 3.160 | 3.060 | 3.100 | 307,565 | -0.01(-0.32%) |
Jul 08, 2020 | 3.030 | 3.180 | 3.030 | 3.110 | 421,782 | +0.06(+1.97%) |
Jul 07, 2020 | 3.170 | 3.320 | 3.045 | 3.050 | 1,460,030 | -0.16(-4.98%) |
Jul 06, 2020 | 3.200 | 3.290 | 3.150 | 3.210 | 311,515 | +0.05(+1.58%) |
Jul 02, 2020 | 3.240 | 3.240 | 3.110 | 3.160 | 276,700 | -0.03(-0.94%) |
Jul 01, 2020 | 3.100 | 3.209 | 3.055 | 3.190 | 388,127 | +0.09(+2.90%) |
Jun 30, 2020 | 3.120 | 3.160 | 3.020 | 3.100 | 345,032 | -0.03(-0.96%) |
Jun 29, 2020 | 3.040 | 3.140 | 2.950 | 3.130 | 544,673 | +0.11(+3.81%) |
Jun 26, 2020 | 3.090 | 3.190 | 3.000 | 3.015 | 983,200 | -0.09(-3.05%) |
Jun 25, 2020 | 3.050 | 3.130 | 3.020 | 3.110 | 228,579 | +0.02(+0.65%) |
Jun 24, 2020 | 3.150 | 3.180 | 2.970 | 3.090 | 304,199 | -0.06(-2.06%) |
Jun 23, 2020 | 3.290 | 3.333 | 3.100 | 3.155 | 336,051 | -0.14(-4.10%) |
Jun 22, 2020 | 3.130 | 3.290 | 3.060 | 3.290 | 266,867 | +0.18(+5.79%) |
Jun 19, 2020 | 3.210 | 3.270 | 3.100 | 3.110 | 487,500 | -0.09(-2.81%) |
Jun 18, 2020 | 3.050 | 3.215 | 3.020 | 3.200 | 299,569 | +0.12(+3.90%) |
Jun 17, 2020 | 3.190 | 3.190 | 3.040 | 3.080 | 294,796 | -0.02(-0.65%) |
Jun 16, 2020 | 3.190 | 3.250 | 2.950 | 3.100 | 232,965 | +0.01(+0.32%) |
Jun 15, 2020 | 2.810 | 3.180 | 2.800 | 3.090 | 488,705 | +0.17(+5.82%) |
Jun 12, 2020 | 2.900 | 3.020 | 2.800 | 2.920 | 362,100 | +0.07(+2.46%) |
Jun 11, 2020 | 3.000 | 3.080 | 2.820 | 2.850 | 627,692 | -0.25(-8.06%) |
Jun 10, 2020 | 3.200 | 3.240 | 3.090 | 3.100 | 346,702 | -0.06(-1.90%) |
Jun 09, 2020 | 3.160 | 3.260 | 3.150 | 3.160 | 253,611 | -0.07(-2.17%) |
Jun 08, 2020 | 3.200 | 3.320 | 3.170 | 3.230 | 404,850 | +0.04(+1.25%) |
Jun 05, 2020 | 3.250 | 3.275 | 3.120 | 3.190 | 553,100 | +0.04(+1.27%) |
Jun 04, 2020 | 3.280 | 3.370 | 3.130 | 3.150 | 424,369 | -0.21(-6.25%) |
Jun 03, 2020 | 3.320 | 3.390 | 3.210 | 3.360 | 484,860 | +0.06(+1.82%) |
Jun 02, 2020 | 3.250 | 3.330 | 3.110 | 3.300 | 444,805 | +0.06(+1.85%) |
Jun 01, 2020 | 3.160 | 3.310 | 3.140 | 3.240 | 550,938 | +0.12(+3.85%) |
May 29, 2020 | 3.170 | 3.240 | 3.110 | 3.120 | 510,100 | -0.06(-1.89%) |
May 28, 2020 | 3.530 | 3.570 | 3.140 | 3.180 | 453,189 | -0.34(-9.66%) |
May 27, 2020 | 3.610 | 3.700 | 3.420 | 3.520 | 612,722 | -0.11(-3.03%) |
May 26, 2020 | 3.400 | 3.850 | 3.300 | 3.630 | 885,700 | +0.29(+8.68%) |
May 22, 2020 | 3.370 | 3.380 | 3.220 | 3.340 | 463,200 | -0.03(-0.89%) |
May 21, 2020 | 3.410 | 3.430 | 3.320 | 3.370 | 494,610 | -0.04(-1.17%) |
May 20, 2020 | 3.070 | 3.493 | 3.070 | 3.410 | 934,113 | +0.39(+12.91%) |
May 19, 2020 | 3.280 | 3.380 | 3.010 | 3.020 | 1,062,552 | -0.31(-9.31%) |
May 18, 2020 | 3.210 | 3.380 | 3.210 | 3.330 | 732,906 | +0.15(+4.72%) |
May 15, 2020 | 3.580 | 3.660 | 3.150 | 3.180 | 1,467,300 | -0.42(-11.67%) |
May 14, 2020 | 3.380 | 3.880 | 3.350 | 3.600 | 2,231,868 | +0.25(+7.46%) |
May 13, 2020 | 2.980 | 3.740 | 2.710 | 3.350 | 3,250,254 | +0.36(+12.04%) |
May 12, 2020 | 3.110 | 3.250 | 2.920 | 2.990 | 919,091 | -0.12(-3.86%) |
May 11, 2020 | 2.860 | 3.140 | 2.700 | 3.110 | 1,364,896 | +0.18(+6.14%) |
May 08, 2020 | 2.750 | 2.980 | 2.730 | 2.930 | 1,508,300 | +0.17(+6.16%) |
May 07, 2020 | 2.420 | 2.780 | 2.290 | 2.760 | 1,503,952 | +0.24(+9.52%) |
May 06, 2020 | 2.380 | 2.640 | 2.330 | 2.520 | 1,038,091 | +0.18(+7.69%) |
May 05, 2020 | 2.590 | 2.740 | 2.265 | 2.340 | 1,105,557 | -0.26(-10.00%) |
May 04, 2020 | 2.450 | 2.780 | 2.360 | 2.600 | 1,306,009 | +0.19(+7.88%) |
May 01, 2020 | 2.260 | 2.420 | 2.170 | 2.410 | 1,119,200 | +0.11(+4.78%) |
Apr 30, 2020 | 2.100 | 2.390 | 1.950 | 2.300 | 2,720,464 | +0.15(+6.98%) |
Apr 29, 2020 | 1.970 | 2.620 | 1.820 | 2.150 | 25,394,702 | +0.64(+42.38%) |
Apr 28, 2020 | 1.540 | 1.540 | 1.450 | 1.510 | 579,720 | -0.02(-1.31%) |
Apr 27, 2020 | 1.470 | 1.540 | 1.420 | 1.530 | 406,835 | +0.09(+6.25%) |
Apr 24, 2020 | 1.420 | 1.470 | 1.380 | 1.440 | 379,300 | +0.03(+2.13%) |
Apr 23, 2020 | 1.440 | 1.500 | 1.370 | 1.410 | 240,774 | -0.03(-2.08%) |
Apr 22, 2020 | 1.460 | 1.490 | 1.430 | 1.440 | 155,838 | +0.00(+0.00%) |
Apr 21, 2020 | 1.500 | 1.560 | 1.410 | 1.440 | 262,589 | -0.10(-6.49%) |
Apr 20, 2020 | 1.550 | 1.620 | 1.510 | 1.540 | 185,719 | -0.05(-3.14%) |
Apr 17, 2020 | 1.540 | 1.620 | 1.530 | 1.590 | 271,200 | +0.07(+4.61%) |
Apr 16, 2020 | 1.560 | 1.580 | 1.500 | 1.520 | 254,731 | -0.02(-1.30%) |
Apr 15, 2020 | 1.540 | 1.560 | 1.490 | 1.540 | 172,970 | -0.04(-2.53%) |
Apr 14, 2020 | 1.550 | 1.620 | 1.550 | 1.580 | 179,520 | +0.05(+3.27%) |
Apr 13, 2020 | 1.490 | 1.580 | 1.465 | 1.530 | 342,340 | +0.02(+0.99%) |
Apr 09, 2020 | 1.480 | 1.530 | 1.440 | 1.515 | 331,700 | +0.07(+5.21%) |
Apr 08, 2020 | 1.420 | 1.490 | 1.400 | 1.440 | 315,746 | +0.04(+2.86%) |
Apr 07, 2020 | 1.420 | 1.430 | 1.375 | 1.400 | 200,156 | +0.00(+0.00%) |
Apr 06, 2020 | 1.340 | 1.440 | 1.340 | 1.400 | 270,416 | +0.07(+5.26%) |
Apr 03, 2020 | 1.360 | 1.390 | 1.300 | 1.330 | 288,600 | -0.04(-2.92%) |
Apr 02, 2020 | 1.380 | 1.420 | 1.310 | 1.370 | 285,000 | +0.00(+0.00%) |
Apr 01, 2020 | 1.430 | 1.430 | 1.360 | 1.370 | 209,153 | -0.07(-4.86%) |
Mar 31, 2020 | 1.470 | 1.500 | 1.400 | 1.440 | 213,707 | -0.04(-2.70%) |
Mar 30, 2020 | 1.490 | 1.550 | 1.425 | 1.480 | 558,735 | -0.01(-0.67%) |
Mar 27, 2020 | 1.470 | 1.530 | 1.370 | 1.490 | 266,600 | -0.02(-1.32%) |
Mar 26, 2020 | 1.440 | 1.540 | 1.430 | 1.510 | 344,803 | +0.11(+7.86%) |
Mar 25, 2020 | 1.450 | 1.510 | 1.380 | 1.400 | 373,276 | -0.06(-4.11%) |
Mar 24, 2020 | 1.360 | 1.460 | 1.320 | 1.460 | 766,484 | +0.16(+12.31%) |
Mar 23, 2020 | 1.320 | 1.380 | 1.280 | 1.300 | 849,285 | +0.01(+0.78%) |
Mar 20, 2020 | 1.370 | 1.440 | 1.259 | 1.290 | 755,100 | -0.08(-5.84%) |
Mar 19, 2020 | 1.270 | 1.380 | 1.190 | 1.370 | 508,720 | +0.10(+7.87%) |
Mar 18, 2020 | 1.490 | 1.520 | 1.210 | 1.270 | 601,502 | -0.24(-15.89%) |
Mar 17, 2020 | 1.430 | 1.530 | 1.387 | 1.510 | 383,571 | +0.10(+7.09%) |
Mar 16, 2020 | 1.310 | 1.460 | 1.310 | 1.410 | 364,613 | -0.08(-5.37%) |
Mar 13, 2020 | 1.430 | 1.510 | 1.315 | 1.490 | 564,600 | +0.08(+5.67%) |
Mar 12, 2020 | 1.440 | 1.500 | 1.320 | 1.410 | 828,717 | -0.03(-2.08%) |
Mar 11, 2020 | 1.500 | 1.520 | 1.400 | 1.440 | 619,847 | -0.09(-5.88%) |
Mar 10, 2020 | 1.610 | 1.650 | 1.490 | 1.530 | 467,165 | -0.07(-4.38%) |
Mar 09, 2020 | 1.620 | 1.710 | 1.520 | 1.600 | 616,629 | -0.09(-5.33%) |
Mar 06, 2020 | 1.720 | 1.730 | 1.620 | 1.690 | 595,700 | -0.04(-2.31%) |
Mar 05, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 392,349 | -0.11(-5.98%) |
Mar 04, 2020 | 1.750 | 1.900 | 1.730 | 1.840 | 743,345 | +0.12(+6.98%) |
Mar 03, 2020 | 1.790 | 1.805 | 1.690 | 1.720 | 611,900 | -0.07(-3.91%) |
Mar 02, 2020 | 1.810 | 1.810 | 1.720 | 1.790 | 489,165 | +0.02(+1.13%) |
Feb 28, 2020 | 1.750 | 1.820 | 1.720 | 1.770 | 543,100 | +0.04(+2.31%) |
Feb 27, 2020 | 1.900 | 1.927 | 1.720 | 1.730 | 910,924 | -0.13(-6.99%) |
Feb 26, 2020 | 2.000 | 2.090 | 1.820 | 1.860 | 489,135 | -0.14(-7.00%) |
Feb 25, 2020 | 1.900 | 2.190 | 1.770 | 2.000 | 2,000,921 | +0.27(+15.61%) |
Feb 24, 2020 | 1.710 | 1.820 | 1.670 | 1.730 | 888,990 | +0.00(+0.00%) |
Feb 21, 2020 | 1.750 | 1.770 | 1.690 | 1.730 | 286,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.710 | 1.765 | 1.670 | 1.730 | 350,497 | +0.01(+0.58%) |
Feb 19, 2020 | 1.760 | 1.800 | 1.700 | 1.720 | 310,635 | -0.04(-2.27%) |
Feb 18, 2020 | 1.670 | 1.779 | 1.660 | 1.760 | 393,215 | +0.09(+5.39%) |
Feb 14, 2020 | 1.650 | 1.680 | 1.620 | 1.670 | 208,900 | +0.03(+1.83%) |
Feb 13, 2020 | 1.660 | 1.670 | 1.620 | 1.640 | 276,324 | -0.02(-1.20%) |
Feb 12, 2020 | 1.690 | 1.690 | 1.620 | 1.660 | 331,734 | -0.02(-1.19%) |
Feb 11, 2020 | 1.710 | 1.750 | 1.650 | 1.680 | 549,909 | -0.02(-1.18%) |
Feb 10, 2020 | 1.690 | 1.740 | 1.630 | 1.700 | 296,026 | +0.01(+0.59%) |
Feb 07, 2020 | 1.780 | 1.780 | 1.660 | 1.690 | 291,600 | -0.08(-4.52%) |
Feb 06, 2020 | 1.820 | 1.820 | 1.720 | 1.770 | 247,298 | -0.02(-1.12%) |
Feb 05, 2020 | 1.800 | 1.895 | 1.760 | 1.790 | 264,171 | -0.01(-0.56%) |
Feb 04, 2020 | 1.820 | 1.860 | 1.760 | 1.800 | 314,263 | +0.07(+4.05%) |
Feb 03, 2020 | 1.680 | 1.765 | 1.670 | 1.730 | 550,757 | +0.08(+4.85%) |
Jan 31, 2020 | 1.710 | 1.710 | 1.615 | 1.650 | 409,800 | -0.06(-3.51%) |
Jan 30, 2020 | 1.740 | 1.770 | 1.710 | 1.710 | 306,289 | -0.04(-2.29%) |
Jan 29, 2020 | 1.830 | 1.860 | 1.730 | 1.750 | 298,892 | -0.06(-3.31%) |
Jan 28, 2020 | 1.870 | 1.890 | 1.800 | 1.810 | 314,509 | -0.03(-1.90%) |
Jan 27, 2020 | 1.880 | 1.910 | 1.790 | 1.845 | 288,342 | -0.06(-3.40%) |
Jan 24, 2020 | 1.980 | 2.000 | 1.860 | 1.910 | 269,200 | -0.08(-4.02%) |
Jan 23, 2020 | 1.990 | 2.010 | 1.930 | 1.990 | 218,659 | -0.02(-1.00%) |
Jan 22, 2020 | 2.080 | 2.095 | 1.990 | 2.010 | 229,709 | -0.07(-3.37%) |
Jan 21, 2020 | 2.080 | 2.130 | 2.035 | 2.080 | 315,632 | +0.04(+1.96%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.040 | 232,700 | -0.03(-1.45%) |
Jan 16, 2020 | 2.060 | 2.180 | 2.060 | 2.070 | 226,716 | +0.03(+1.47%) |
Jan 15, 2020 | 2.010 | 2.120 | 2.010 | 2.040 | 246,571 | +0.02(+0.99%) |
Jan 14, 2020 | 1.980 | 2.070 | 1.960 | 2.020 | 227,790 | +0.03(+1.51%) |
Jan 13, 2020 | 2.050 | 2.080 | 1.950 | 1.990 | 425,837 | -0.07(-3.40%) |
Jan 10, 2020 | 2.140 | 2.160 | 2.050 | 2.060 | 297,600 | -0.09(-4.19%) |
Jan 09, 2020 | 2.180 | 2.220 | 2.110 | 2.150 | 442,198 | -0.02(-0.92%) |
Jan 08, 2020 | 2.040 | 2.200 | 2.000 | 2.170 | 522,321 | -0.05(-2.25%) |
Jan 07, 2020 | 2.330 | 2.350 | 2.090 | 2.220 | 367,994 | -0.11(-4.72%) |
Jan 06, 2020 | 2.250 | 2.440 | 2.230 | 2.330 | 563,686 | +0.09(+4.02%) |
Jan 03, 2020 | 2.100 | 2.340 | 2.053 | 2.240 | 517,200 | +0.15(+7.18%) |
Jan 02, 2020 | 2.050 | 2.096 | 1.990 | 2.090 | 343,772 | +0.06(+2.96%) |
Dec 31, 2019 | 2.020 | 2.070 | 1.995 | 2.030 | 286,000 | +0.00(+0.00%) |
Dec 30, 2019 | 2.030 | 2.060 | 1.970 | 2.030 | 217,064 | -0.01(-0.49%) |
Dec 27, 2019 | 2.080 | 2.080 | 2.010 | 2.040 | 208,600 | -0.02(-0.97%) |
Dec 26, 2019 | 2.130 | 2.150 | 2.010 | 2.060 | 261,577 | -0.07(-3.29%) |
Dec 24, 2019 | 2.130 | 2.180 | 2.080 | 2.130 | 101,700 | -0.01(-0.47%) |
Dec 23, 2019 | 2.180 | 2.250 | 2.080 | 2.140 | 410,186 | -0.04(-1.83%) |
Dec 20, 2019 | 2.170 | 2.250 | 2.060 | 2.180 | 813,300 | +0.00(+0.00%) |
Dec 19, 2019 | 1.950 | 2.200 | 1.930 | 2.180 | 567,695 | +0.24(+12.37%) |
Dec 18, 2019 | 1.860 | 1.960 | 1.835 | 1.940 | 297,912 | +0.09(+4.86%) |
Dec 17, 2019 | 1.830 | 1.870 | 1.780 | 1.850 | 348,567 | +0.02(+1.09%) |
Dec 16, 2019 | 1.820 | 1.880 | 1.780 | 1.830 | 317,515 | +0.03(+1.67%) |
Dec 13, 2019 | 1.930 | 2.020 | 1.760 | 1.800 | 1,038,600 | -0.12(-6.25%) |
Dec 12, 2019 | 1.900 | 1.960 | 1.890 | 1.920 | 437,512 | +0.03(+1.59%) |
Dec 11, 2019 | 2.020 | 2.040 | 1.810 | 1.890 | 693,687 | -0.13(-6.44%) |
Dec 10, 2019 | 2.570 | 2.600 | 1.760 | 2.020 | 1,854,410 | -0.51(-20.16%) |
Dec 09, 2019 | 2.500 | 2.620 | 2.470 | 2.530 | 907,465 | +0.07(+2.85%) |
Dec 06, 2019 | 2.370 | 2.495 | 2.370 | 2.460 | 397,000 | +0.09(+3.80%) |
Dec 05, 2019 | 2.560 | 2.570 | 2.325 | 2.370 | 549,252 | -0.16(-6.32%) |
Dec 04, 2019 | 2.780 | 2.820 | 2.440 | 2.530 | 1,520,585 | -0.19(-6.99%) |
Dec 03, 2019 | 2.370 | 2.860 | 2.230 | 2.720 | 2,895,441 | +0.33(+13.81%) |
Dec 02, 2019 | 2.220 | 2.405 | 2.220 | 2.390 | 666,012 | +0.19(+8.64%) |
Nov 29, 2019 | 2.220 | 2.235 | 2.145 | 2.200 | 172,000 | -0.02(-0.90%) |
Nov 27, 2019 | 2.150 | 2.220 | 2.135 | 2.220 | 389,600 | +0.07(+3.26%) |
Nov 26, 2019 | 2.100 | 2.160 | 2.050 | 2.150 | 428,163 | +0.05(+2.38%) |
Nov 25, 2019 | 2.150 | 2.220 | 2.080 | 2.100 | 783,636 | -0.01(-0.47%) |
Nov 22, 2019 | 2.050 | 2.140 | 2.010 | 2.110 | 494,500 | +0.09(+4.46%) |
Nov 21, 2019 | 2.050 | 2.106 | 2.005 | 2.020 | 506,162 | +0.00(+0.00%) |
Nov 20, 2019 | 1.930 | 2.060 | 1.930 | 2.020 | 420,128 | +0.09(+4.66%) |
Nov 19, 2019 | 2.000 | 2.050 | 1.895 | 1.930 | 357,208 | -0.05(-2.53%) |
Nov 18, 2019 | 1.860 | 2.020 | 1.820 | 1.980 | 714,623 | +0.12(+6.45%) |
Nov 15, 2019 | 1.860 | 1.890 | 1.800 | 1.860 | 385,500 | +0.01(+0.54%) |
Nov 14, 2019 | 1.840 | 1.910 | 1.810 | 1.850 | 422,508 | +0.03(+1.65%) |
Nov 13, 2019 | 1.740 | 1.840 | 1.740 | 1.820 | 507,636 | +0.04(+2.25%) |
Nov 12, 2019 | 1.680 | 1.845 | 1.660 | 1.780 | 928,574 | +0.11(+6.59%) |
Nov 11, 2019 | 1.640 | 1.685 | 1.610 | 1.670 | 523,312 | +0.03(+1.83%) |
Nov 08, 2019 | 1.630 | 1.710 | 1.576 | 1.640 | 958,600 | +0.00(+0.00%) |
Nov 07, 2019 | 1.600 | 1.710 | 1.580 | 1.640 | 1,335,357 | +0.10(+6.49%) |
Nov 06, 2019 | 1.590 | 1.600 | 1.525 | 1.540 | 550,875 | -0.04(-2.53%) |
Nov 05, 2019 | 1.490 | 1.630 | 1.455 | 1.580 | 1,186,331 | +0.12(+8.22%) |
Nov 04, 2019 | 1.580 | 1.640 | 1.460 | 1.460 | 1,205,666 | -0.11(-7.01%) |
Nov 01, 2019 | 1.450 | 1.585 | 1.440 | 1.570 | 1,003,500 | +0.14(+9.79%) |
Oct 31, 2019 | 1.350 | 1.460 | 1.350 | 1.430 | 779,150 | +0.08(+5.93%) |
Oct 30, 2019 | 1.320 | 1.425 | 1.320 | 1.350 | 1,435,571 | +0.02(+1.50%) |
Oct 29, 2019 | 1.340 | 1.365 | 1.280 | 1.330 | 1,939,119 | +0.00(+0.00%) |
Oct 28, 2019 | 1.320 | 1.370 | 1.320 | 1.330 | 2,830,363 | +0.02(+1.53%) |
Oct 25, 2019 | 1.310 | 1.350 | 1.250 | 1.310 | 3,455,200 | +0.01(+0.77%) |
Oct 24, 2019 | 1.330 | 1.335 | 1.290 | 1.300 | 1,801,358 | -0.02(-1.52%) |
Oct 23, 2019 | 1.340 | 1.370 | 1.290 | 1.320 | 824,285 | -0.02(-1.49%) |
Oct 22, 2019 | 1.470 | 1.510 | 1.330 | 1.340 | 2,221,602 | -0.12(-8.22%) |
Oct 21, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 421,288 | +0.01(+0.69%) |
Oct 18, 2019 | 1.440 | 1.500 | 1.430 | 1.450 | 1,177,700 | +0.02(+1.40%) |
Oct 17, 2019 | 1.500 | 1.530 | 1.420 | 1.430 | 421,122 | -0.08(-5.30%) |
Oct 16, 2019 | 1.440 | 1.530 | 1.430 | 1.510 | 339,934 | +0.07(+4.86%) |
Oct 15, 2019 | 1.560 | 1.570 | 1.420 | 1.440 | 686,398 | -0.11(-7.10%) |
Oct 14, 2019 | 1.560 | 1.590 | 1.520 | 1.550 | 395,141 | +0.00(+0.00%) |
Oct 11, 2019 | 1.650 | 1.660 | 1.540 | 1.550 | 1,009,700 | -0.08(-4.91%) |
Oct 10, 2019 | 1.640 | 1.660 | 1.620 | 1.630 | 977,544 | -0.01(-0.61%) |
Oct 09, 2019 | 1.690 | 1.710 | 1.630 | 1.640 | 254,147 | -0.05(-2.96%) |
Oct 08, 2019 | 1.830 | 1.840 | 1.620 | 1.690 | 818,352 | -0.15(-8.15%) |
Oct 07, 2019 | 1.910 | 1.940 | 1.830 | 1.840 | 1,130,553 | -0.08(-4.17%) |
Oct 04, 2019 | 1.970 | 2.000 | 1.870 | 1.920 | 830,200 | -0.06(-3.03%) |
Oct 03, 2019 | 1.940 | 2.040 | 1.880 | 1.980 | 822,911 | +0.03(+1.54%) |
Oct 02, 2019 | 2.010 | 2.010 | 1.920 | 1.950 | 497,331 | -0.08(-3.94%) |