Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.372 | 4.390 | 4.314 | 4.327 | 2,377,005 | +0.05(+1.27%) |
Sep 29, 2020 | 4.273 | 4.318 | 4.137 | 4.273 | 3,847,432 | -0.21(-4.64%) |
Sep 28, 2020 | 4.318 | 4.490 | 4.273 | 4.481 | 4,689,646 | +0.66(+17.26%) |
Sep 25, 2020 | 3.857 | 3.875 | 3.794 | 3.821 | 2,695,710 | -0.16(-4.08%) |
Sep 24, 2020 | 3.921 | 4.034 | 3.889 | 3.984 | 2,726,960 | +0.05(+1.38%) |
Sep 23, 2020 | 3.966 | 4.020 | 3.912 | 3.930 | 1,815,701 | +0.05(+1.40%) |
Sep 22, 2020 | 3.875 | 3.875 | 3.803 | 3.875 | 715,133 | +0.01(+0.23%) |
Sep 21, 2020 | 3.821 | 3.871 | 3.794 | 3.866 | 1,539,801 | -0.05(-1.38%) |
Sep 18, 2020 | 3.993 | 4.047 | 3.921 | 3.921 | 3,139,276 | +0.00(+0.00%) |
Sep 17, 2020 | 3.848 | 3.975 | 3.848 | 3.921 | 8,164,862 | +0.04(+0.93%) |
Sep 16, 2020 | 3.930 | 3.948 | 3.857 | 3.884 | 1,692,822 | -0.02(-0.46%) |
Sep 15, 2020 | 3.821 | 3.930 | 3.812 | 3.903 | 3,003,153 | +0.24(+6.67%) |
Sep 14, 2020 | 3.595 | 3.668 | 3.595 | 3.659 | 1,728,408 | +0.18(+5.19%) |
Sep 11, 2020 | 3.478 | 3.505 | 3.433 | 3.478 | 1,041,333 | -0.04(-1.03%) |
Sep 10, 2020 | 3.532 | 3.595 | 3.460 | 3.514 | 2,301,927 | -0.07(-2.01%) |
Sep 09, 2020 | 3.496 | 3.668 | 3.496 | 3.586 | 2,219,686 | +0.21(+6.15%) |
Sep 08, 2020 | 3.406 | 3.460 | 3.324 | 3.379 | 3,215,531 | +0.16(+5.06%) |
Sep 04, 2020 | 3.180 | 3.234 | 3.094 | 3.216 | 1,581,316 | +0.07(+2.30%) |
Sep 03, 2020 | 3.225 | 3.243 | 3.126 | 3.144 | 2,467,545 | -0.14(-4.40%) |
Sep 02, 2020 | 3.288 | 3.297 | 3.225 | 3.288 | 1,068,342 | +0.00(+0.00%) |
Sep 01, 2020 | 3.270 | 3.306 | 3.261 | 3.288 | 1,206,870 | +0.09(+2.82%) |
Aug 31, 2020 | 3.225 | 3.225 | 3.108 | 3.198 | 2,033,578 | -0.08(-2.48%) |
Aug 28, 2020 | 3.297 | 3.297 | 3.234 | 3.279 | 1,616,850 | -0.02(-0.55%) |
Aug 27, 2020 | 3.388 | 3.388 | 3.288 | 3.297 | 1,150,868 | -0.10(-2.93%) |
Aug 26, 2020 | 3.397 | 3.424 | 3.370 | 3.397 | 733,419 | +0.03(+0.80%) |
Aug 25, 2020 | 3.379 | 3.406 | 3.333 | 3.370 | 971,000 | -0.05(-1.58%) |
Aug 24, 2020 | 3.415 | 3.478 | 3.401 | 3.424 | 1,262,040 | +0.11(+3.27%) |
Aug 21, 2020 | 3.315 | 3.324 | 3.261 | 3.315 | 1,145,721 | +0.01(+0.27%) |
Aug 20, 2020 | 3.324 | 3.351 | 3.270 | 3.306 | 1,778,514 | -0.18(-5.18%) |
Aug 19, 2020 | 3.550 | 3.559 | 3.469 | 3.487 | 1,895,654 | -0.13(-3.50%) |
Aug 18, 2020 | 3.659 | 3.668 | 3.568 | 3.613 | 1,293,732 | -0.05(-1.23%) |
Aug 17, 2020 | 3.668 | 3.713 | 3.586 | 3.659 | 2,193,333 | +0.08(+2.27%) |
Aug 14, 2020 | 3.586 | 3.632 | 3.568 | 3.577 | 1,171,735 | -0.01(-0.25%) |
Aug 13, 2020 | 3.650 | 3.650 | 3.559 | 3.586 | 2,212,311 | -0.13(-3.41%) |
Aug 12, 2020 | 3.713 | 3.749 | 3.659 | 3.713 | 3,237,475 | -0.07(-1.91%) |
Aug 11, 2020 | 3.830 | 3.840 | 3.753 | 3.785 | 2,700,034 | -0.08(-2.10%) |
Aug 10, 2020 | 3.848 | 3.966 | 3.812 | 3.866 | 4,253,559 | +0.00(+0.00%) |
Aug 07, 2020 | 4.038 | 4.047 | 3.812 | 3.866 | 3,415,466 | -0.29(-6.96%) |
Aug 06, 2020 | 4.047 | 4.237 | 4.029 | 4.155 | 4,881,477 | +0.33(+8.49%) |
Aug 05, 2020 | 3.767 | 3.921 | 3.767 | 3.830 | 2,500,720 | +0.07(+1.92%) |
Aug 04, 2020 | 3.912 | 3.948 | 3.722 | 3.758 | 3,146,484 | -0.06(-1.65%) |
Aug 03, 2020 | 3.550 | 3.848 | 3.550 | 3.821 | 7,085,399 | +0.48(+14.32%) |
Jul 31, 2020 | 3.361 | 3.361 | 3.252 | 3.342 | 2,221,370 | +0.02(+0.54%) |
Jul 30, 2020 | 3.333 | 3.388 | 3.225 | 3.324 | 3,115,265 | -0.02(-0.54%) |
Jul 29, 2020 | 3.505 | 3.532 | 3.311 | 3.342 | 3,759,865 | +0.04(+1.09%) |
Jul 28, 2020 | 3.586 | 3.595 | 3.252 | 3.306 | 5,214,902 | -0.19(-5.43%) |
Jul 27, 2020 | 3.342 | 3.704 | 3.315 | 3.496 | 7,886,267 | +0.48(+15.87%) |
Jul 24, 2020 | 3.062 | 3.108 | 2.945 | 3.017 | 5,153,310 | -0.03(-0.89%) |
Jul 23, 2020 | 2.891 | 3.261 | 2.891 | 3.044 | 7,092,018 | +0.35(+13.09%) |
Jul 22, 2020 | 2.620 | 2.710 | 2.615 | 2.692 | 1,229,936 | +0.08(+3.11%) |
Jul 21, 2020 | 2.547 | 2.620 | 2.547 | 2.611 | 1,008,566 | +0.10(+3.96%) |
Jul 20, 2020 | 2.511 | 2.516 | 2.493 | 2.511 | 916,154 | +0.04(+1.46%) |
Jul 17, 2020 | 2.493 | 2.502 | 2.475 | 2.475 | 579,723 | -0.02(-0.72%) |
Jul 16, 2020 | 2.520 | 2.520 | 2.457 | 2.493 | 1,343,184 | +0.04(+1.47%) |
Jul 15, 2020 | 2.493 | 2.493 | 2.448 | 2.457 | 452,285 | -0.04(-1.45%) |
Jul 14, 2020 | 2.430 | 2.502 | 2.403 | 2.493 | 1,509,551 | +0.10(+4.01%) |
Jul 13, 2020 | 2.431 | 2.457 | 2.397 | 2.397 | 2,344,502 | +0.03(+1.45%) |
Jul 10, 2020 | 2.388 | 2.388 | 2.354 | 2.363 | 830,224 | +0.00(+0.00%) |
Jul 09, 2020 | 2.397 | 2.397 | 2.363 | 2.363 | 1,158,916 | -0.02(-0.72%) |
Jul 08, 2020 | 2.414 | 2.431 | 2.380 | 2.380 | 869,497 | -0.03(-1.07%) |
Jul 07, 2020 | 2.397 | 2.423 | 2.380 | 2.406 | 765,975 | -0.01(-0.36%) |
Jul 06, 2020 | 2.397 | 2.414 | 2.388 | 2.414 | 954,955 | +0.06(+2.56%) |
Jul 02, 2020 | 2.328 | 2.363 | 2.311 | 2.354 | 772,377 | +0.05(+2.24%) |
Jul 01, 2020 | 2.268 | 2.303 | 2.260 | 2.303 | 381,623 | +0.03(+1.51%) |
Jun 30, 2020 | 2.234 | 2.277 | 2.208 | 2.268 | 1,324,725 | +0.05(+2.33%) |
Jun 29, 2020 | 2.199 | 2.217 | 2.182 | 2.217 | 426,061 | +0.03(+1.18%) |
Jun 26, 2020 | 2.191 | 2.225 | 2.182 | 2.191 | 342,658 | -0.02(-0.78%) |
Jun 25, 2020 | 2.208 | 2.217 | 2.191 | 2.208 | 473,287 | +0.00(+0.00%) |
Jun 24, 2020 | 2.242 | 2.260 | 2.208 | 2.208 | 412,823 | -0.01(-0.39%) |
Jun 23, 2020 | 2.225 | 2.234 | 2.208 | 2.217 | 346,105 | +0.01(+0.39%) |
Jun 22, 2020 | 2.225 | 2.234 | 2.191 | 2.208 | 1,855,448 | +0.03(+1.18%) |
Jun 19, 2020 | 2.234 | 2.234 | 2.174 | 2.182 | 1,113,172 | -0.03(-1.55%) |
Jun 18, 2020 | 2.199 | 2.225 | 2.199 | 2.217 | 325,186 | +0.00(+0.00%) |
Jun 17, 2020 | 2.225 | 2.234 | 2.191 | 2.217 | 724,977 | -0.03(-1.15%) |
Jun 16, 2020 | 2.277 | 2.285 | 2.225 | 2.242 | 1,295,894 | -0.01(-0.38%) |
Jun 15, 2020 | 2.208 | 2.260 | 2.199 | 2.251 | 842,840 | +0.00(+0.00%) |
Jun 12, 2020 | 2.277 | 2.277 | 2.191 | 2.251 | 798,565 | +0.02(+0.77%) |
Jun 11, 2020 | 2.320 | 2.337 | 2.230 | 2.234 | 1,547,313 | -0.14(-5.80%) |
Jun 10, 2020 | 2.380 | 2.397 | 2.337 | 2.371 | 1,617,264 | -0.01(-0.36%) |
Jun 09, 2020 | 2.440 | 2.449 | 2.363 | 2.380 | 2,036,126 | -0.09(-3.48%) |
Jun 08, 2020 | 2.492 | 2.492 | 2.431 | 2.466 | 1,853,840 | +0.05(+2.14%) |
Jun 05, 2020 | 2.397 | 2.457 | 2.388 | 2.414 | 1,528,575 | +0.10(+4.46%) |
Jun 04, 2020 | 2.414 | 2.431 | 2.294 | 2.311 | 2,612,741 | -0.09(-3.93%) |
Jun 03, 2020 | 2.346 | 2.526 | 2.346 | 2.406 | 6,229,620 | +0.15(+6.46%) |
Jun 02, 2020 | 2.234 | 2.285 | 2.225 | 2.260 | 1,510,503 | +0.04(+1.94%) |
Jun 01, 2020 | 2.191 | 2.225 | 2.182 | 2.217 | 686,566 | +0.04(+1.98%) |
May 29, 2020 | 2.165 | 2.182 | 2.131 | 2.174 | 1,115,733 | +0.02(+0.80%) |
May 28, 2020 | 2.148 | 2.161 | 2.135 | 2.157 | 723,412 | +0.04(+2.03%) |
May 27, 2020 | 2.122 | 2.131 | 2.053 | 2.114 | 748,029 | -0.01(-0.40%) |
May 26, 2020 | 2.131 | 2.148 | 2.122 | 2.122 | 535,340 | +0.01(+0.41%) |
May 22, 2020 | 2.148 | 2.148 | 2.071 | 2.114 | 685,083 | -0.01(-0.40%) |
May 21, 2020 | 2.139 | 2.144 | 2.105 | 2.122 | 533,154 | +0.02(+0.82%) |
May 20, 2020 | 2.096 | 2.114 | 2.096 | 2.105 | 210,979 | +0.02(+0.82%) |
May 19, 2020 | 2.182 | 2.182 | 2.079 | 2.088 | 1,608,444 | -0.09(-3.95%) |
May 18, 2020 | 2.157 | 2.174 | 2.148 | 2.174 | 634,147 | +0.01(+0.40%) |
May 15, 2020 | 2.122 | 2.165 | 2.122 | 2.165 | 523,298 | -0.02(-0.79%) |
May 14, 2020 | 2.114 | 2.182 | 2.114 | 2.182 | 899,559 | +0.03(+1.19%) |
May 13, 2020 | 2.182 | 2.182 | 2.122 | 2.157 | 1,613,167 | +0.00(+0.00%) |
May 12, 2020 | 2.191 | 2.199 | 2.148 | 2.157 | 535,986 | -0.03(-1.57%) |
May 11, 2020 | 2.182 | 2.199 | 2.165 | 2.191 | 1,159,513 | -0.02(-0.78%) |
May 08, 2020 | 2.199 | 2.208 | 2.174 | 2.208 | 862,813 | +0.02(+0.78%) |
May 07, 2020 | 2.174 | 2.195 | 2.157 | 2.191 | 769,467 | +0.06(+2.82%) |
May 06, 2020 | 2.148 | 2.157 | 2.114 | 2.131 | 609,647 | -0.02(-0.80%) |
May 05, 2020 | 2.165 | 2.174 | 2.139 | 2.148 | 677,509 | -0.01(-0.40%) |
May 04, 2020 | 2.122 | 2.174 | 2.122 | 2.157 | 847,703 | +0.07(+3.29%) |
May 01, 2020 | 2.139 | 2.148 | 2.079 | 2.088 | 298,079 | -0.06(-2.80%) |
Apr 30, 2020 | 2.199 | 2.199 | 2.131 | 2.148 | 573,676 | -0.03(-1.57%) |
Apr 29, 2020 | 2.174 | 2.182 | 2.157 | 2.182 | 589,854 | +0.05(+2.42%) |
Apr 28, 2020 | 2.148 | 2.157 | 2.122 | 2.131 | 1,179,580 | -0.11(-4.98%) |
Apr 27, 2020 | 2.242 | 2.242 | 2.204 | 2.242 | 1,581,804 | +0.03(+1.56%) |
Apr 24, 2020 | 2.234 | 2.234 | 2.191 | 2.208 | 474,879 | -0.01(-0.39%) |
Apr 23, 2020 | 2.182 | 2.217 | 2.174 | 2.217 | 1,261,242 | +0.10(+4.88%) |
Apr 22, 2020 | 2.122 | 2.148 | 2.100 | 2.114 | 517,242 | +0.04(+2.07%) |
Apr 21, 2020 | 2.045 | 2.096 | 2.032 | 2.071 | 1,659,160 | +0.01(+0.42%) |
Apr 20, 2020 | 2.096 | 2.122 | 2.053 | 2.062 | 847,054 | -0.03(-1.64%) |
Apr 17, 2020 | 2.105 | 2.114 | 2.088 | 2.096 | 545,412 | +0.02(+0.83%) |
Apr 16, 2020 | 2.071 | 2.096 | 2.062 | 2.079 | 655,729 | +0.00(+0.00%) |
Apr 15, 2020 | 2.088 | 2.096 | 2.062 | 2.079 | 451,801 | -0.03(-1.22%) |
Apr 14, 2020 | 2.105 | 2.122 | 2.079 | 2.105 | 1,209,495 | +0.06(+2.94%) |
Apr 13, 2020 | 2.002 | 2.088 | 2.002 | 2.045 | 1,051,056 | +0.07(+3.48%) |
Apr 09, 2020 | 1.959 | 2.002 | 1.959 | 1.976 | 1,163,570 | +0.01(+0.44%) |
Apr 08, 2020 | 1.976 | 2.010 | 1.942 | 1.967 | 1,891,701 | -0.01(-0.43%) |
Apr 07, 2020 | 1.976 | 2.010 | 1.976 | 1.976 | 1,544,664 | +0.01(+0.44%) |
Apr 06, 2020 | 1.916 | 1.976 | 1.907 | 1.967 | 990,020 | +0.14(+7.51%) |
Apr 03, 2020 | 1.873 | 1.882 | 1.800 | 1.830 | 874,220 | -0.06(-3.18%) |
Apr 02, 2020 | 1.856 | 1.890 | 1.856 | 1.890 | 921,102 | +0.03(+1.85%) |
Apr 01, 2020 | 1.847 | 1.890 | 1.834 | 1.856 | 938,042 | -0.01(-0.46%) |
Mar 31, 2020 | 1.890 | 1.899 | 1.839 | 1.864 | 1,181,171 | -0.04(-2.25%) |
Mar 30, 2020 | 1.899 | 1.942 | 1.882 | 1.907 | 1,458,583 | +0.05(+2.78%) |
Mar 27, 2020 | 1.933 | 1.933 | 1.847 | 1.856 | 1,118,992 | -0.10(-5.26%) |
Mar 26, 2020 | 1.959 | 1.976 | 1.942 | 1.959 | 1,264,561 | -0.01(-0.44%) |
Mar 25, 2020 | 2.019 | 2.019 | 1.955 | 1.967 | 2,226,245 | -0.01(-0.43%) |
Mar 24, 2020 | 1.985 | 1.989 | 1.933 | 1.976 | 3,441,014 | +0.06(+3.14%) |
Mar 23, 2020 | 1.950 | 1.967 | 1.907 | 1.916 | 1,185,188 | +0.00(+0.00%) |
Mar 20, 2020 | 1.950 | 1.985 | 1.899 | 1.916 | 3,623,631 | +0.00(+0.00%) |
Mar 19, 2020 | 1.942 | 1.942 | 1.890 | 1.916 | 2,013,902 | +0.02(+0.90%) |
Mar 18, 2020 | 1.864 | 1.959 | 1.856 | 1.899 | 2,942,903 | -0.08(-3.91%) |
Mar 17, 2020 | 1.899 | 1.993 | 1.877 | 1.976 | 2,240,642 | +0.05(+2.68%) |
Mar 16, 2020 | 1.864 | 1.976 | 1.830 | 1.925 | 2,412,549 | -0.09(-4.68%) |
Mar 13, 2020 | 2.010 | 2.036 | 1.933 | 2.019 | 1,910,458 | +0.06(+3.07%) |
Mar 12, 2020 | 1.976 | 2.010 | 1.890 | 1.959 | 5,079,965 | -0.06(-2.98%) |
Mar 11, 2020 | 2.071 | 2.089 | 1.993 | 2.019 | 1,241,810 | -0.11(-5.24%) |
Mar 10, 2020 | 2.096 | 2.144 | 2.053 | 2.131 | 793,860 | +0.05(+2.48%) |
Mar 09, 2020 | 2.079 | 2.122 | 2.002 | 2.079 | 1,377,319 | -0.07(-3.20%) |
Mar 06, 2020 | 2.182 | 2.191 | 2.105 | 2.148 | 957,207 | -0.05(-2.34%) |
Mar 05, 2020 | 2.217 | 2.225 | 2.182 | 2.199 | 1,262,657 | -0.06(-2.66%) |
Mar 04, 2020 | 2.217 | 2.268 | 2.217 | 2.260 | 817,433 | +0.07(+3.14%) |
Mar 03, 2020 | 2.174 | 2.251 | 2.157 | 2.191 | 1,423,435 | +0.02(+0.79%) |
Mar 02, 2020 | 2.131 | 2.174 | 2.122 | 2.174 | 681,654 | +0.04(+2.02%) |
Feb 28, 2020 | 2.062 | 2.139 | 2.053 | 2.131 | 1,185,917 | -0.01(-0.40%) |
Feb 27, 2020 | 2.165 | 2.182 | 2.131 | 2.139 | 1,076,309 | -0.06(-2.73%) |
Feb 26, 2020 | 2.174 | 2.238 | 2.174 | 2.199 | 1,063,260 | +0.01(+0.39%) |
Feb 25, 2020 | 2.234 | 2.242 | 2.191 | 2.191 | 1,399,419 | -0.01(-0.39%) |
Feb 24, 2020 | 2.208 | 2.217 | 2.191 | 2.199 | 1,740,944 | -0.05(-2.29%) |
Feb 21, 2020 | 2.277 | 2.281 | 2.242 | 2.251 | 548,206 | -0.03(-1.50%) |
Feb 20, 2020 | 2.285 | 2.303 | 2.277 | 2.285 | 526,885 | +0.00(+0.00%) |
Feb 19, 2020 | 2.311 | 2.320 | 2.285 | 2.285 | 1,044,387 | -0.02(-0.75%) |
Feb 18, 2020 | 2.285 | 2.337 | 2.199 | 2.303 | 826,242 | -0.06(-2.55%) |
Feb 14, 2020 | 2.388 | 2.388 | 2.360 | 2.363 | 1,375,054 | -0.05(-2.14%) |
Feb 13, 2020 | 2.414 | 2.431 | 2.406 | 2.414 | 509,416 | +0.00(+0.00%) |
Feb 12, 2020 | 2.397 | 2.449 | 2.388 | 2.414 | 2,891,283 | +0.03(+1.44%) |
Feb 11, 2020 | 2.363 | 2.397 | 2.363 | 2.380 | 556,372 | +0.04(+1.84%) |
Feb 10, 2020 | 2.320 | 2.354 | 2.311 | 2.337 | 502,864 | +0.03(+1.12%) |
Feb 07, 2020 | 2.354 | 2.354 | 2.311 | 2.311 | 965,355 | -0.03(-1.10%) |
Feb 06, 2020 | 2.311 | 2.363 | 2.277 | 2.337 | 1,101,423 | +0.11(+5.02%) |
Feb 05, 2020 | 2.294 | 2.294 | 2.217 | 2.225 | 1,095,125 | +0.08(+3.60%) |
Feb 04, 2020 | 2.148 | 2.165 | 2.131 | 2.148 | 644,929 | +0.04(+2.04%) |
Feb 03, 2020 | 2.096 | 2.114 | 2.088 | 2.105 | 271,686 | +0.03(+1.24%) |
Jan 31, 2020 | 2.079 | 2.088 | 2.071 | 2.079 | 1,282,523 | -0.03(-1.63%) |
Jan 30, 2020 | 2.131 | 2.139 | 2.096 | 2.114 | 753,110 | -0.10(-4.65%) |
Jan 29, 2020 | 2.225 | 2.225 | 2.182 | 2.217 | 395,414 | +0.03(+1.57%) |
Jan 28, 2020 | 2.191 | 2.191 | 2.161 | 2.182 | 308,256 | +0.03(+1.19%) |
Jan 27, 2020 | 2.199 | 2.208 | 2.148 | 2.157 | 550,315 | -0.07(-3.09%) |
Jan 24, 2020 | 2.277 | 2.294 | 2.225 | 2.225 | 345,916 | -0.03(-1.52%) |
Jan 23, 2020 | 2.268 | 2.277 | 2.251 | 2.260 | 389,333 | -0.03(-1.13%) |
Jan 22, 2020 | 2.277 | 2.294 | 2.268 | 2.285 | 560,743 | +0.01(+0.38%) |
Jan 21, 2020 | 2.251 | 2.277 | 2.251 | 2.277 | 543,238 | +0.02(+0.76%) |
Jan 17, 2020 | 2.260 | 2.268 | 2.251 | 2.260 | 305,412 | -0.01(-0.38%) |
Jan 16, 2020 | 2.294 | 2.294 | 2.260 | 2.268 | 413,259 | -0.01(-0.38%) |
Jan 15, 2020 | 2.303 | 2.303 | 2.268 | 2.277 | 455,806 | -0.03(-1.12%) |
Jan 14, 2020 | 2.285 | 2.311 | 2.285 | 2.303 | 396,026 | +0.03(+1.13%) |
Jan 13, 2020 | 2.277 | 2.277 | 2.268 | 2.277 | 266,758 | +0.01(+0.38%) |
Jan 10, 2020 | 2.277 | 2.277 | 2.251 | 2.268 | 484,423 | +0.02(+0.76%) |
Jan 09, 2020 | 2.260 | 2.285 | 2.251 | 2.251 | 282,964 | +0.01(+0.38%) |
Jan 08, 2020 | 2.234 | 2.251 | 2.225 | 2.242 | 444,512 | -0.03(-1.14%) |
Jan 07, 2020 | 2.260 | 2.268 | 2.234 | 2.268 | 811,140 | +0.01(+0.38%) |
Jan 06, 2020 | 2.251 | 2.268 | 2.234 | 2.260 | 636,169 | -0.03(-1.13%) |
Jan 03, 2020 | 2.294 | 2.298 | 2.277 | 2.285 | 284,578 | -0.04(-1.85%) |
Jan 02, 2020 | 2.311 | 2.333 | 2.311 | 2.328 | 671,726 | +0.03(+1.12%) |
Dec 31, 2019 | 2.303 | 2.315 | 2.285 | 2.303 | 331,251 | -0.01(-0.37%) |
Dec 30, 2019 | 2.337 | 2.337 | 2.311 | 2.311 | 270,971 | -0.03(-1.10%) |
Dec 27, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 203,802 | +0.01(+0.37%) |
Dec 26, 2019 | 2.337 | 2.354 | 2.328 | 2.328 | 209,010 | -0.01(-0.37%) |
Dec 24, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 176,101 | -0.01(-0.37%) |
Dec 23, 2019 | 2.354 | 2.354 | 2.337 | 2.346 | 769,333 | +0.01(+0.37%) |
Dec 20, 2019 | 2.371 | 2.380 | 2.337 | 2.337 | 2,179,323 | +0.00(+0.00%) |
Dec 19, 2019 | 2.388 | 2.388 | 2.337 | 2.337 | 434,502 | -0.03(-1.45%) |
Dec 18, 2019 | 2.380 | 2.388 | 2.371 | 2.371 | 617,525 | -0.03(-1.43%) |
Dec 17, 2019 | 2.380 | 2.414 | 2.380 | 2.406 | 1,243,213 | +0.05(+2.19%) |
Dec 16, 2019 | 2.337 | 2.354 | 2.320 | 2.354 | 837,420 | +0.06(+2.62%) |
Dec 13, 2019 | 2.354 | 2.354 | 2.294 | 2.294 | 1,064,521 | -0.03(-1.48%) |
Dec 12, 2019 | 2.311 | 2.354 | 2.311 | 2.328 | 1,784,378 | +0.05(+2.26%) |
Dec 11, 2019 | 2.277 | 2.285 | 2.268 | 2.277 | 416,526 | -0.02(-0.75%) |
Dec 10, 2019 | 2.303 | 2.303 | 2.285 | 2.294 | 845,696 | +0.02(+0.75%) |
Dec 09, 2019 | 2.303 | 2.303 | 2.277 | 2.277 | 851,791 | +0.01(+0.38%) |
Dec 06, 2019 | 2.311 | 2.311 | 2.268 | 2.268 | 1,446,635 | -0.06(-2.58%) |
Dec 05, 2019 | 2.285 | 2.346 | 2.285 | 2.328 | 2,881,915 | +0.11(+5.04%) |
Dec 04, 2019 | 2.217 | 2.234 | 2.208 | 2.217 | 2,220,665 | +0.07(+3.20%) |
Dec 03, 2019 | 2.131 | 2.165 | 2.114 | 2.148 | 1,314,964 | +0.04(+2.04%) |
Dec 02, 2019 | 2.122 | 2.131 | 2.105 | 2.105 | 855,971 | +0.01(+0.41%) |
Nov 29, 2019 | 2.105 | 2.114 | 2.088 | 2.096 | 736,877 | -0.03(-1.61%) |
Nov 27, 2019 | 2.131 | 2.139 | 2.122 | 2.131 | 684,966 | +0.00(+0.00%) |
Nov 26, 2019 | 2.131 | 2.131 | 2.105 | 2.131 | 571,779 | +0.03(+1.22%) |
Nov 25, 2019 | 2.088 | 2.114 | 2.088 | 2.105 | 959,323 | +0.08(+3.81%) |
Nov 22, 2019 | 2.062 | 2.062 | 2.028 | 2.028 | 324,035 | -0.03(-1.26%) |
Nov 21, 2019 | 2.062 | 2.079 | 2.053 | 2.053 | 843,451 | -0.02(-0.83%) |
Nov 20, 2019 | 2.053 | 2.088 | 2.053 | 2.071 | 1,422,583 | +0.03(+1.69%) |
Nov 19, 2019 | 2.028 | 2.036 | 2.028 | 2.036 | 643,418 | +0.02(+0.85%) |
Nov 18, 2019 | 2.019 | 2.028 | 2.019 | 2.019 | 258,121 | +0.02(+0.86%) |
Nov 15, 2019 | 2.010 | 2.010 | 1.993 | 2.002 | 201,474 | -0.03(-1.69%) |
Nov 14, 2019 | 2.010 | 2.036 | 2.010 | 2.036 | 447,240 | +0.04(+2.16%) |
Nov 13, 2019 | 2.002 | 2.010 | 1.985 | 1.993 | 856,757 | -0.03(-1.28%) |
Nov 12, 2019 | 2.002 | 2.019 | 2.002 | 2.019 | 430,114 | +0.02(+0.86%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.985 | 2.002 | 245,980 | +0.00(+0.00%) |
Nov 08, 2019 | 2.002 | 2.019 | 1.998 | 2.002 | 668,671 | -0.01(-0.43%) |
Nov 07, 2019 | 2.010 | 2.019 | 2.002 | 2.010 | 297,323 | -0.02(-0.85%) |
Nov 06, 2019 | 2.028 | 2.028 | 2.019 | 2.028 | 320,086 | +0.00(+0.00%) |
Nov 05, 2019 | 2.045 | 2.045 | 2.019 | 2.028 | 285,241 | -0.03(-1.26%) |
Nov 04, 2019 | 2.036 | 2.062 | 2.036 | 2.053 | 1,410,535 | +0.04(+2.14%) |
Nov 01, 2019 | 2.002 | 2.019 | 1.993 | 2.010 | 605,587 | +0.07(+3.54%) |
Oct 31, 2019 | 1.959 | 1.967 | 1.933 | 1.942 | 420,855 | -0.04(-2.16%) |
Oct 30, 2019 | 2.019 | 2.019 | 1.976 | 1.985 | 154,959 | -0.03(-1.28%) |
Oct 29, 2019 | 1.993 | 2.010 | 1.993 | 2.010 | 414,711 | +0.03(+1.30%) |
Oct 28, 2019 | 1.993 | 1.993 | 1.976 | 1.985 | 165,801 | -0.02(-0.86%) |
Oct 25, 2019 | 1.985 | 2.002 | 1.976 | 2.002 | 231,387 | +0.00(+0.00%) |
Oct 24, 2019 | 1.976 | 2.002 | 1.976 | 2.002 | 459,037 | +0.07(+3.56%) |
Oct 23, 2019 | 1.942 | 1.950 | 1.933 | 1.933 | 196,000 | +0.02(+0.90%) |
Oct 22, 2019 | 1.950 | 1.950 | 1.916 | 1.916 | 307,147 | -0.03(-1.76%) |
Oct 21, 2019 | 1.925 | 1.967 | 1.925 | 1.950 | 623,255 | +0.01(+0.44%) |
Oct 18, 2019 | 1.907 | 1.942 | 1.902 | 1.942 | 487,566 | +0.06(+3.20%) |
Oct 17, 2019 | 1.907 | 1.907 | 1.882 | 1.882 | 354,897 | -0.01(-0.45%) |
Oct 16, 2019 | 1.899 | 1.907 | 1.873 | 1.890 | 546,903 | +0.00(+0.00%) |
Oct 15, 2019 | 1.882 | 1.899 | 1.882 | 1.890 | 295,114 | +0.03(+1.85%) |
Oct 14, 2019 | 1.864 | 1.873 | 1.856 | 1.856 | 606,156 | -0.03(-1.37%) |
Oct 11, 2019 | 1.856 | 1.890 | 1.847 | 1.882 | 666,693 | +0.03(+1.39%) |
Oct 10, 2019 | 1.821 | 1.856 | 1.817 | 1.856 | 488,603 | +0.03(+1.89%) |
Oct 09, 2019 | 1.796 | 1.821 | 1.791 | 1.821 | 921,241 | +0.03(+1.44%) |
Oct 08, 2019 | 1.821 | 1.821 | 1.787 | 1.796 | 902,040 | -0.03(-1.41%) |
Oct 07, 2019 | 1.830 | 1.830 | 1.800 | 1.821 | 873,250 | -0.01(-0.47%) |
Oct 04, 2019 | 1.830 | 1.839 | 1.813 | 1.830 | 615,713 | +0.03(+1.43%) |
Oct 03, 2019 | 1.804 | 1.821 | 1.787 | 1.804 | 493,254 | +0.01(+0.48%) |
Oct 02, 2019 | 1.796 | 1.800 | 1.787 | 1.796 | 933,498 | -0.03(-1.88%) |