Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.930 | 3.000 | 2.640 | 2.900 | 97,973 | +0.01(+0.41%) |
Nov 27, 2020 | 2.750 | 2.970 | 2.681 | 2.888 | 116,100 | +0.22(+8.17%) |
Nov 25, 2020 | 2.660 | 2.680 | 2.580 | 2.670 | 16,400 | +0.08(+3.09%) |
Nov 24, 2020 | 2.500 | 2.740 | 2.500 | 2.590 | 20,878 | +0.09(+3.60%) |
Nov 23, 2020 | 2.570 | 2.590 | 2.410 | 2.500 | 5,209 | +0.00(+0.00%) |
Nov 20, 2020 | 2.520 | 2.578 | 2.450 | 2.500 | 4,900 | +0.05(+2.04%) |
Nov 19, 2020 | 2.570 | 2.613 | 2.390 | 2.450 | 5,543 | -0.06(-2.41%) |
Nov 18, 2020 | 2.640 | 2.640 | 2.500 | 2.510 | 7,131 | -0.05(-1.93%) |
Nov 17, 2020 | 2.630 | 2.630 | 2.390 | 2.560 | 6,037 | -0.05(-1.92%) |
Nov 16, 2020 | 2.600 | 2.650 | 2.570 | 2.610 | 6,680 | +0.07(+2.96%) |
Nov 13, 2020 | 2.705 | 2.705 | 2.500 | 2.535 | 6,000 | +0.08(+3.05%) |
Nov 12, 2020 | 2.465 | 2.465 | 2.390 | 2.460 | 737 | -0.01(-0.40%) |
Nov 11, 2020 | 2.460 | 2.489 | 2.430 | 2.470 | 2,747 | +0.09(+3.77%) |
Nov 10, 2020 | 2.440 | 2.494 | 2.380 | 2.380 | 2,889 | -0.05(-2.05%) |
Nov 09, 2020 | 2.393 | 2.570 | 2.393 | 2.430 | 4,436 | -0.02(-0.88%) |
Nov 06, 2020 | 2.420 | 2.490 | 2.420 | 2.451 | 1,300 | +0.01(+0.27%) |
Nov 05, 2020 | 2.570 | 2.650 | 2.392 | 2.445 | 6,453 | -0.12(-4.49%) |
Nov 04, 2020 | 2.495 | 2.560 | 2.495 | 2.560 | 1,673 | +0.08(+3.43%) |
Nov 03, 2020 | 2.552 | 2.557 | 2.400 | 2.475 | 7,337 | -0.05(-2.05%) |
Nov 02, 2020 | 2.570 | 2.570 | 2.340 | 2.527 | 3,398 | +0.05(+1.89%) |
Oct 30, 2020 | 2.520 | 2.550 | 2.480 | 2.480 | 700 | -0.04(-1.59%) |
Oct 29, 2020 | 2.556 | 2.556 | 2.520 | 2.520 | 5,462 | -0.08(-3.08%) |
Oct 28, 2020 | 2.665 | 2.665 | 2.420 | 2.600 | 16,799 | -0.05(-2.03%) |
Oct 27, 2020 | 2.680 | 2.700 | 2.600 | 2.654 | 1,329 | +0.00(+0.15%) |
Oct 26, 2020 | 2.670 | 2.670 | 2.585 | 2.650 | 1,688 | +0.00(+0.00%) |
Oct 23, 2020 | 2.500 | 2.740 | 2.500 | 2.650 | 48,200 | +0.12(+4.74%) |
Oct 22, 2020 | 2.510 | 2.580 | 2.460 | 2.530 | 4,765 | +0.03(+1.20%) |
Oct 21, 2020 | 2.645 | 2.645 | 2.500 | 2.500 | 6,982 | -0.04(-1.77%) |
Oct 20, 2020 | 2.606 | 2.660 | 2.540 | 2.545 | 5,865 | -0.02(-0.97%) |
Oct 19, 2020 | 2.520 | 2.750 | 2.520 | 2.570 | 5,484 | +0.02(+0.84%) |
Oct 16, 2020 | 2.619 | 2.780 | 2.510 | 2.549 | 51,300 | -0.00(-0.06%) |
Oct 15, 2020 | 2.510 | 2.600 | 2.510 | 2.550 | 5,776 | +0.07(+2.78%) |
Oct 14, 2020 | 2.470 | 2.510 | 2.461 | 2.481 | 3,785 | -0.01(-0.36%) |
Oct 13, 2020 | 2.500 | 2.500 | 2.450 | 2.490 | 588 | -0.00(-0.18%) |
Oct 12, 2020 | 2.530 | 2.535 | 2.460 | 2.494 | 4,175 | +0.00(+0.18%) |
Oct 09, 2020 | 2.563 | 2.563 | 2.460 | 2.490 | 7,000 | +0.02(+0.81%) |
Oct 08, 2020 | 2.610 | 2.628 | 2.462 | 2.470 | 14,654 | -0.17(-6.44%) |
Oct 07, 2020 | 2.561 | 2.640 | 2.500 | 2.640 | 3,615 | +0.13(+5.18%) |
Oct 06, 2020 | 2.571 | 2.571 | 2.510 | 2.510 | 3,376 | +0.01(+0.40%) |
Oct 05, 2020 | 2.530 | 2.530 | 2.500 | 2.500 | 4,191 | +0.03(+1.22%) |
Oct 02, 2020 | 2.410 | 2.470 | 2.410 | 2.470 | 1,100 | -0.02(-0.81%) |
Oct 01, 2020 | 2.490 | 2.630 | 2.490 | 2.490 | 8,036 | +0.06(+2.47%) |
Sep 30, 2020 | 2.500 | 2.500 | 2.418 | 2.430 | 922 | -0.06(-2.42%) |
Sep 29, 2020 | 2.500 | 2.508 | 2.415 | 2.490 | 3,708 | +0.04(+1.64%) |
Sep 28, 2020 | 2.330 | 2.460 | 2.290 | 2.450 | 4,579 | -0.09(-3.73%) |
Sep 25, 2020 | 2.334 | 2.640 | 2.334 | 2.545 | 5,100 | +0.04(+1.80%) |
Sep 24, 2020 | 2.550 | 2.670 | 2.490 | 2.500 | 16,598 | +0.01(+0.40%) |
Sep 23, 2020 | 2.503 | 2.585 | 2.490 | 2.490 | 2,650 | -0.05(-1.97%) |
Sep 22, 2020 | 2.510 | 2.540 | 2.510 | 2.540 | 1,001 | +0.08(+3.11%) |
Sep 21, 2020 | 2.640 | 2.640 | 2.463 | 2.463 | 578 | -0.06(-2.25%) |
Sep 18, 2020 | 2.260 | 2.640 | 2.260 | 2.520 | 4,000 | +0.02(+0.80%) |
Sep 17, 2020 | 2.500 | 2.500 | 2.471 | 2.500 | 10,206 | -0.13(-4.94%) |
Sep 16, 2020 | 2.640 | 2.653 | 2.430 | 2.630 | 15,600 | +0.11(+4.21%) |
Sep 15, 2020 | 2.210 | 2.670 | 2.210 | 2.524 | 24,646 | +0.09(+3.64%) |
Sep 14, 2020 | 2.440 | 2.440 | 2.435 | 2.435 | 787 | +0.08(+3.18%) |
Sep 11, 2020 | 2.350 | 2.360 | 2.350 | 2.360 | 1,700 | +0.00(+0.21%) |
Sep 10, 2020 | 2.340 | 2.417 | 2.340 | 2.355 | 10,936 | -0.04(-1.67%) |
Sep 09, 2020 | 2.320 | 2.400 | 2.310 | 2.395 | 10,587 | -0.02(-0.62%) |
Sep 08, 2020 | 2.380 | 2.410 | 2.220 | 2.410 | 5,551 | -0.06(-2.43%) |
Sep 04, 2020 | 2.380 | 2.580 | 2.370 | 2.470 | 6,300 | -0.03(-1.20%) |
Sep 03, 2020 | 2.510 | 2.580 | 2.500 | 2.500 | 2,287 | +0.01(+0.40%) |
Sep 02, 2020 | 2.500 | 2.500 | 2.435 | 2.490 | 2,664 | -0.01(-0.40%) |
Sep 01, 2020 | 2.500 | 2.550 | 2.365 | 2.500 | 17,129 | -0.04(-1.57%) |
Aug 31, 2020 | 2.580 | 2.610 | 2.530 | 2.540 | 4,019 | +0.00(+0.00%) |
Aug 28, 2020 | 2.470 | 2.710 | 2.470 | 2.540 | 20,400 | -0.16(-5.93%) |
Aug 27, 2020 | 2.600 | 2.700 | 2.340 | 2.700 | 6,670 | +0.02(+0.60%) |
Aug 26, 2020 | 2.500 | 2.763 | 2.090 | 2.684 | 94,157 | -0.20(-6.81%) |
Aug 25, 2020 | 2.990 | 2.990 | 2.765 | 2.880 | 13,762 | -0.09(-3.04%) |
Aug 24, 2020 | 2.990 | 2.990 | 2.530 | 2.970 | 9,504 | +0.22(+8.01%) |
Aug 21, 2020 | 2.990 | 2.990 | 2.750 | 2.750 | 13,500 | -0.10(-3.51%) |
Aug 20, 2020 | 2.770 | 2.900 | 2.710 | 2.850 | 5,633 | +0.04(+1.42%) |
Aug 19, 2020 | 2.810 | 2.810 | 2.810 | 2.810 | 257 | +0.08(+2.93%) |
Aug 18, 2020 | 3.005 | 3.005 | 2.640 | 2.730 | 2,898 | -0.06(-2.15%) |
Aug 17, 2020 | 2.840 | 2.860 | 2.780 | 2.790 | 6,011 | -0.02(-0.71%) |
Aug 14, 2020 | 2.900 | 2.960 | 2.800 | 2.810 | 3,700 | -0.04(-1.58%) |
Aug 13, 2020 | 2.855 | 2.855 | 2.855 | 2.855 | 207 | +0.04(+1.24%) |
Aug 12, 2020 | 2.640 | 2.840 | 2.640 | 2.820 | 8,113 | -0.04(-1.40%) |
Aug 11, 2020 | 2.896 | 2.990 | 2.860 | 2.860 | 3,623 | +0.05(+1.78%) |
Aug 10, 2020 | 2.790 | 2.820 | 2.760 | 2.810 | 3,070 | +0.00(+0.00%) |
Aug 07, 2020 | 2.840 | 2.860 | 2.630 | 2.810 | 6,300 | +0.06(+2.18%) |
Aug 06, 2020 | 3.200 | 3.200 | 2.480 | 2.750 | 20,550 | -0.33(-10.71%) |
Aug 05, 2020 | 3.140 | 3.350 | 3.080 | 3.080 | 51,706 | +0.00(+0.01%) |
Aug 04, 2020 | 2.950 | 3.200 | 2.945 | 3.080 | 74,220 | +0.13(+4.40%) |
Aug 03, 2020 | 2.950 | 2.950 | 2.890 | 2.950 | 742 | +0.08(+2.61%) |
Jul 31, 2020 | 2.900 | 2.900 | 2.860 | 2.875 | 4,600 | -0.04(-1.20%) |
Jul 30, 2020 | 2.895 | 2.910 | 2.865 | 2.910 | 1,106 | +0.00(+0.00%) |
Jul 29, 2020 | 2.880 | 2.910 | 2.770 | 2.910 | 10,085 | +0.00(+0.00%) |
Jul 28, 2020 | 2.940 | 2.980 | 2.870 | 2.910 | 5,654 | -0.04(-1.52%) |
Jul 27, 2020 | 2.890 | 2.970 | 2.890 | 2.955 | 14,943 | +0.06(+2.25%) |
Jul 24, 2020 | 2.850 | 2.890 | 2.768 | 2.890 | 2,500 | +0.00(+0.00%) |
Jul 23, 2020 | 2.860 | 2.900 | 2.740 | 2.890 | 14,370 | -0.04(-1.37%) |
Jul 22, 2020 | 2.753 | 2.940 | 2.753 | 2.930 | 6,088 | +0.00(+0.00%) |
Jul 21, 2020 | 2.470 | 2.990 | 2.470 | 2.930 | 11,533 | +0.02(+0.69%) |
Jul 20, 2020 | 2.790 | 2.910 | 2.690 | 2.910 | 1,716 | +0.10(+3.56%) |
Jul 17, 2020 | 2.890 | 2.960 | 2.810 | 2.810 | 24,800 | -0.15(-5.07%) |
Jul 16, 2020 | 2.810 | 2.960 | 2.810 | 2.960 | 8,944 | +0.08(+2.78%) |
Jul 15, 2020 | 2.828 | 2.900 | 2.670 | 2.880 | 15,340 | +0.05(+1.77%) |
Jul 14, 2020 | 2.700 | 2.920 | 2.700 | 2.830 | 3,399 | -0.02(-0.70%) |
Jul 13, 2020 | 2.740 | 2.897 | 2.732 | 2.850 | 9,479 | +0.21(+7.95%) |
Jul 10, 2020 | 2.860 | 2.920 | 2.640 | 2.640 | 1,400 | -0.15(-5.38%) |
Jul 09, 2020 | 2.780 | 2.870 | 2.760 | 2.790 | 18,082 | +0.02(+0.72%) |
Jul 08, 2020 | 2.600 | 2.780 | 2.540 | 2.770 | 63,293 | +0.11(+4.14%) |
Jul 07, 2020 | 2.600 | 2.820 | 2.553 | 2.660 | 14,264 | +0.03(+1.14%) |
Jul 06, 2020 | 2.960 | 2.980 | 2.280 | 2.630 | 107,864 | -0.34(-11.45%) |
Jul 02, 2020 | 2.900 | 2.970 | 2.800 | 2.970 | 69,800 | +0.19(+6.83%) |
Jul 01, 2020 | 2.840 | 2.890 | 2.770 | 2.780 | 6,300 | -0.13(-4.47%) |
Jun 30, 2020 | 2.880 | 2.910 | 2.770 | 2.910 | 9,866 | +0.01(+0.34%) |
Jun 29, 2020 | 2.980 | 3.100 | 2.820 | 2.900 | 11,026 | -0.12(-3.97%) |
Jun 26, 2020 | 3.190 | 3.190 | 2.960 | 3.020 | 44,600 | -0.16(-5.09%) |
Jun 25, 2020 | 3.013 | 3.200 | 2.990 | 3.182 | 154,113 | +0.16(+5.36%) |
Jun 24, 2020 | 3.130 | 3.150 | 2.960 | 3.020 | 52,097 | -0.07(-2.27%) |
Jun 23, 2020 | 3.200 | 3.200 | 3.010 | 3.090 | 121,540 | +0.05(+1.64%) |
Jun 22, 2020 | 2.990 | 3.160 | 2.810 | 3.040 | 143,768 | +0.05(+1.67%) |
Jun 19, 2020 | 2.930 | 3.000 | 2.765 | 2.990 | 244,400 | +0.07(+2.40%) |
Jun 18, 2020 | 2.770 | 2.950 | 2.700 | 2.920 | 174,637 | +0.07(+2.46%) |
Jun 17, 2020 | 2.760 | 2.910 | 2.700 | 2.850 | 173,269 | +0.08(+2.89%) |
Jun 16, 2020 | 2.600 | 2.860 | 2.600 | 2.770 | 147,234 | +0.13(+4.92%) |
Jun 15, 2020 | 2.500 | 2.880 | 2.460 | 2.640 | 113,120 | -0.03(-1.12%) |
Jun 12, 2020 | 2.240 | 2.790 | 2.180 | 2.670 | 97,900 | +0.31(+13.14%) |
Jun 11, 2020 | 2.240 | 2.500 | 2.240 | 2.360 | 31,483 | -0.06(-2.48%) |
Jun 10, 2020 | 2.380 | 2.430 | 2.335 | 2.420 | 7,928 | +0.04(+1.69%) |
Jun 09, 2020 | 2.321 | 2.500 | 2.250 | 2.380 | 38,338 | +0.07(+3.02%) |
Jun 08, 2020 | 2.300 | 2.380 | 2.260 | 2.310 | 43,596 | +0.01(+0.43%) |
Jun 05, 2020 | 1.990 | 2.300 | 1.970 | 2.300 | 72,500 | +0.23(+11.38%) |
Jun 04, 2020 | 2.114 | 2.114 | 2.020 | 2.065 | 5,933 | -0.04(-2.13%) |
Jun 03, 2020 | 2.080 | 2.110 | 1.980 | 2.110 | 28,120 | +0.10(+4.72%) |
Jun 02, 2020 | 1.870 | 2.059 | 1.870 | 2.015 | 5,650 | -0.08(-3.59%) |
Jun 01, 2020 | 1.860 | 2.100 | 1.860 | 2.090 | 25,563 | +0.08(+3.98%) |
May 29, 2020 | 1.990 | 2.050 | 1.980 | 2.010 | 12,800 | +0.03(+1.52%) |
May 28, 2020 | 1.967 | 2.000 | 1.949 | 1.980 | 8,537 | +0.05(+2.59%) |
May 27, 2020 | 2.000 | 2.100 | 1.910 | 1.930 | 65,082 | -0.06(-3.02%) |
May 26, 2020 | 1.980 | 1.990 | 1.920 | 1.990 | 28,882 | +0.04(+2.05%) |
May 22, 2020 | 1.950 | 1.950 | 1.860 | 1.950 | 9,800 | +0.03(+1.35%) |
May 21, 2020 | 1.850 | 1.940 | 1.850 | 1.924 | 26,524 | +0.11(+6.29%) |
May 20, 2020 | 1.816 | 1.850 | 1.810 | 1.810 | 1,867 | +0.00(+0.01%) |
May 19, 2020 | 1.872 | 1.872 | 1.790 | 1.810 | 4,399 | +0.04(+2.26%) |
May 18, 2020 | 1.760 | 1.835 | 1.760 | 1.770 | 12,899 | -0.01(-0.56%) |
May 15, 2020 | 1.779 | 1.790 | 1.760 | 1.780 | 18,800 | +0.00(+0.00%) |
May 14, 2020 | 1.713 | 1.780 | 1.700 | 1.780 | 5,473 | +0.01(+0.56%) |
May 13, 2020 | 1.790 | 1.790 | 1.750 | 1.770 | 5,113 | -0.02(-1.06%) |
May 12, 2020 | 1.790 | 1.880 | 1.680 | 1.789 | 23,794 | -0.02(-1.17%) |
May 11, 2020 | 1.740 | 1.830 | 1.740 | 1.810 | 9,661 | +0.04(+2.26%) |
May 08, 2020 | 1.770 | 1.800 | 1.740 | 1.770 | 23,700 | -0.03(-1.67%) |
May 07, 2020 | 1.730 | 1.800 | 1.720 | 1.800 | 11,640 | +0.07(+4.05%) |
May 06, 2020 | 1.740 | 1.769 | 1.720 | 1.730 | 4,266 | -0.02(-1.14%) |
May 05, 2020 | 1.760 | 1.770 | 1.730 | 1.750 | 13,075 | -0.01(-0.57%) |
May 04, 2020 | 1.740 | 1.775 | 1.730 | 1.760 | 13,914 | +0.01(+0.57%) |
May 01, 2020 | 1.800 | 1.800 | 1.726 | 1.750 | 6,400 | -0.03(-1.62%) |
Apr 30, 2020 | 1.773 | 1.813 | 1.760 | 1.779 | 6,866 | -0.01(-0.63%) |
Apr 29, 2020 | 1.760 | 1.840 | 1.752 | 1.790 | 47,902 | +0.04(+2.29%) |
Apr 28, 2020 | 1.860 | 1.860 | 1.720 | 1.750 | 22,419 | -0.07(-3.85%) |
Apr 27, 2020 | 1.720 | 1.840 | 1.720 | 1.820 | 35,237 | +0.09(+5.47%) |
Apr 24, 2020 | 1.830 | 1.830 | 1.710 | 1.726 | 39,500 | -0.06(-3.60%) |
Apr 23, 2020 | 1.870 | 1.930 | 1.730 | 1.790 | 107,411 | -0.09(-4.79%) |
Apr 22, 2020 | 2.300 | 2.980 | 1.810 | 1.880 | 2,790,026 | -0.04(-2.08%) |
Apr 21, 2020 | 1.810 | 1.990 | 1.810 | 1.920 | 5,389 | +0.04(+2.12%) |
Apr 20, 2020 | 1.930 | 2.000 | 1.790 | 1.880 | 23,315 | +0.04(+1.90%) |
Apr 17, 2020 | 1.890 | 1.970 | 1.845 | 1.845 | 21,200 | +0.01(+0.82%) |
Apr 16, 2020 | 1.870 | 1.870 | 1.830 | 1.830 | 895 | +0.00(+0.00%) |
Apr 15, 2020 | 1.768 | 1.850 | 1.759 | 1.830 | 6,667 | +0.01(+0.55%) |
Apr 14, 2020 | 1.790 | 1.880 | 1.760 | 1.820 | 55,643 | +0.01(+0.55%) |
Apr 13, 2020 | 1.520 | 1.820 | 1.450 | 1.810 | 31,306 | +0.26(+16.77%) |
Apr 09, 2020 | 1.560 | 1.620 | 1.520 | 1.550 | 34,900 | -0.01(-0.64%) |
Apr 08, 2020 | 1.540 | 1.570 | 1.500 | 1.560 | 11,022 | -0.03(-1.89%) |
Apr 07, 2020 | 1.590 | 1.620 | 1.540 | 1.590 | 9,005 | +0.03(+1.92%) |
Apr 06, 2020 | 1.520 | 1.615 | 1.520 | 1.560 | 16,159 | +0.10(+6.85%) |
Apr 03, 2020 | 1.450 | 1.480 | 1.410 | 1.460 | 8,100 | -0.04(-2.67%) |
Apr 02, 2020 | 1.850 | 1.890 | 1.020 | 1.500 | 227,765 | -0.20(-11.76%) |
Apr 01, 2020 | 1.600 | 1.750 | 1.580 | 1.700 | 7,992 | -0.08(-4.60%) |
Mar 31, 2020 | 2.090 | 2.090 | 1.760 | 1.782 | 27,321 | -0.22(-10.90%) |
Mar 30, 2020 | 1.630 | 2.370 | 1.597 | 2.000 | 163,207 | +0.42(+26.58%) |
Mar 27, 2020 | 1.600 | 1.600 | 1.420 | 1.580 | 3,600 | -0.01(-0.63%) |
Mar 26, 2020 | 1.530 | 1.590 | 1.530 | 1.590 | 26,491 | +0.09(+6.35%) |
Mar 25, 2020 | 1.470 | 1.530 | 1.380 | 1.495 | 13,087 | +0.08(+5.30%) |
Mar 24, 2020 | 1.429 | 1.560 | 1.420 | 1.420 | 18,370 | +0.01(+1.05%) |
Mar 23, 2020 | 1.290 | 1.450 | 1.280 | 1.405 | 43,978 | -0.06(-3.78%) |
Mar 20, 2020 | 1.540 | 1.540 | 1.460 | 1.460 | 6,400 | +0.03(+2.11%) |
Mar 19, 2020 | 1.430 | 1.430 | 1.410 | 1.430 | 25,875 | -0.02(-1.38%) |
Mar 18, 2020 | 1.440 | 1.500 | 1.430 | 1.450 | 28,174 | -0.15(-9.38%) |
Mar 17, 2020 | 1.490 | 1.660 | 1.490 | 1.600 | 29,064 | +0.07(+4.58%) |
Mar 16, 2020 | 1.650 | 1.650 | 1.210 | 1.530 | 45,496 | -0.13(-7.93%) |
Mar 13, 2020 | 1.640 | 1.750 | 1.630 | 1.662 | 11,600 | -0.13(-7.17%) |
Mar 12, 2020 | 1.595 | 1.790 | 1.595 | 1.790 | 2,561 | -0.01(-0.56%) |
Mar 11, 2020 | 1.698 | 1.870 | 1.698 | 1.800 | 17,807 | +0.02(+1.13%) |
Mar 10, 2020 | 1.560 | 1.780 | 1.540 | 1.780 | 43,847 | +0.22(+14.18%) |
Mar 09, 2020 | 1.520 | 1.620 | 1.520 | 1.559 | 72,235 | -0.25(-13.87%) |
Mar 06, 2020 | 1.780 | 1.810 | 1.708 | 1.810 | 2,000 | -0.01(-0.55%) |
Mar 05, 2020 | 1.730 | 1.820 | 1.710 | 1.820 | 8,068 | +0.04(+2.25%) |
Mar 04, 2020 | 1.840 | 1.840 | 1.730 | 1.780 | 13,125 | -0.07(-3.78%) |
Mar 03, 2020 | 1.830 | 1.920 | 1.745 | 1.850 | 36,399 | +0.04(+2.21%) |
Mar 02, 2020 | 1.900 | 1.967 | 1.810 | 1.810 | 41,850 | -0.07(-3.72%) |
Feb 28, 2020 | 1.850 | 1.960 | 1.850 | 1.880 | 11,600 | -0.02(-1.05%) |
Feb 27, 2020 | 1.940 | 1.940 | 1.850 | 1.900 | 23,959 | -0.06(-3.06%) |
Feb 26, 2020 | 2.000 | 2.072 | 1.940 | 1.960 | 9,967 | -0.02(-1.01%) |
Feb 25, 2020 | 2.070 | 2.070 | 1.938 | 1.980 | 17,565 | -0.04(-1.74%) |
Feb 24, 2020 | 2.050 | 2.050 | 1.910 | 2.015 | 28,719 | -0.02(-1.23%) |
Feb 21, 2020 | 2.000 | 2.080 | 2.000 | 2.040 | 21,400 | -0.06(-2.86%) |
Feb 20, 2020 | 2.140 | 2.154 | 2.082 | 2.100 | 9,117 | -0.02(-1.15%) |
Feb 19, 2020 | 2.190 | 2.190 | 2.084 | 2.124 | 8,834 | -0.03(-1.19%) |
Feb 18, 2020 | 2.170 | 2.190 | 2.073 | 2.150 | 18,912 | +0.00(+0.16%) |
Feb 14, 2020 | 2.160 | 2.190 | 2.130 | 2.147 | 10,700 | +0.02(+1.00%) |
Feb 13, 2020 | 2.140 | 2.183 | 2.100 | 2.125 | 29,238 | -0.00(-0.23%) |
Feb 12, 2020 | 2.120 | 2.182 | 2.110 | 2.130 | 7,973 | +0.01(+0.47%) |
Feb 11, 2020 | 2.170 | 2.220 | 2.090 | 2.120 | 24,145 | -0.02(-0.93%) |
Feb 10, 2020 | 2.110 | 2.140 | 2.049 | 2.140 | 11,922 | +0.05(+2.59%) |
Feb 07, 2020 | 2.120 | 2.120 | 2.073 | 2.086 | 9,400 | -0.02(-0.86%) |
Feb 06, 2020 | 2.150 | 2.150 | 2.086 | 2.104 | 6,412 | -0.02(-0.75%) |
Feb 05, 2020 | 1.990 | 2.120 | 1.990 | 2.120 | 40,855 | +0.11(+5.47%) |
Feb 04, 2020 | 2.140 | 2.161 | 1.990 | 2.010 | 69,866 | -0.13(-6.07%) |
Feb 03, 2020 | 2.170 | 2.170 | 2.120 | 2.140 | 5,448 | +0.01(+0.47%) |
Jan 31, 2020 | 2.160 | 2.200 | 2.100 | 2.130 | 22,600 | -0.01(-0.47%) |
Jan 30, 2020 | 2.110 | 2.160 | 2.110 | 2.140 | 5,981 | -0.01(-0.50%) |
Jan 29, 2020 | 2.200 | 2.200 | 2.120 | 2.151 | 9,435 | -0.04(-1.79%) |
Jan 28, 2020 | 2.127 | 2.250 | 2.100 | 2.190 | 77,406 | +0.05(+2.33%) |
Jan 27, 2020 | 2.220 | 2.220 | 2.100 | 2.140 | 8,133 | -0.09(-4.04%) |
Jan 24, 2020 | 2.250 | 2.250 | 2.127 | 2.230 | 11,600 | +0.01(+0.45%) |
Jan 23, 2020 | 2.200 | 2.236 | 2.059 | 2.220 | 4,643 | +0.04(+1.83%) |
Jan 22, 2020 | 2.200 | 2.203 | 2.167 | 2.180 | 1,954 | +0.01(+0.51%) |
Jan 21, 2020 | 2.210 | 2.220 | 2.090 | 2.169 | 10,187 | -0.03(-1.49%) |
Jan 17, 2020 | 2.250 | 2.250 | 2.200 | 2.202 | 15,900 | -0.03(-1.29%) |
Jan 16, 2020 | 2.240 | 2.250 | 2.159 | 2.231 | 25,907 | +0.03(+1.50%) |
Jan 15, 2020 | 2.210 | 2.276 | 2.140 | 2.198 | 17,594 | -0.01(-0.56%) |
Jan 14, 2020 | 2.160 | 2.250 | 2.160 | 2.210 | 5,708 | +0.07(+3.27%) |
Jan 13, 2020 | 2.250 | 2.250 | 2.091 | 2.140 | 21,223 | -0.04(-1.92%) |
Jan 10, 2020 | 2.240 | 2.280 | 2.170 | 2.182 | 9,200 | -0.02(-0.82%) |
Jan 09, 2020 | 2.170 | 2.213 | 2.144 | 2.200 | 21,072 | +0.04(+1.62%) |
Jan 08, 2020 | 2.220 | 2.280 | 2.110 | 2.165 | 22,852 | -0.04(-1.85%) |
Jan 07, 2020 | 2.130 | 2.270 | 2.130 | 2.206 | 40,916 | +0.10(+4.55%) |
Jan 06, 2020 | 2.120 | 2.190 | 2.110 | 2.110 | 18,819 | +0.00(+0.00%) |
Jan 03, 2020 | 2.080 | 2.110 | 2.050 | 2.110 | 5,800 | +0.06(+2.93%) |
Jan 02, 2020 | 2.020 | 2.080 | 2.008 | 2.050 | 12,783 | +0.06(+3.02%) |
Dec 31, 2019 | 1.990 | 1.990 | 1.954 | 1.990 | 8,300 | +0.00(+0.25%) |
Dec 30, 2019 | 1.960 | 1.985 | 1.880 | 1.985 | 19,867 | -0.05(-2.70%) |
Dec 27, 2019 | 1.990 | 2.040 | 1.930 | 2.040 | 4,400 | +0.04(+2.00%) |
Dec 26, 2019 | 1.930 | 2.058 | 1.930 | 2.000 | 30,629 | +0.02(+1.01%) |
Dec 24, 2019 | 1.920 | 1.980 | 1.920 | 1.980 | 10,700 | +0.02(+1.28%) |
Dec 23, 2019 | 1.880 | 1.970 | 1.830 | 1.955 | 14,525 | +0.02(+0.77%) |
Dec 20, 2019 | 1.910 | 1.945 | 1.910 | 1.940 | 2,000 | +0.03(+1.57%) |
Dec 19, 2019 | 1.970 | 1.970 | 1.870 | 1.910 | 2,885 | -0.02(-1.04%) |
Dec 18, 2019 | 2.250 | 2.250 | 1.880 | 1.930 | 44,177 | +0.09(+4.89%) |
Dec 17, 2019 | 1.830 | 1.910 | 1.830 | 1.840 | 9,857 | -0.02(-1.08%) |
Dec 16, 2019 | 1.807 | 1.900 | 1.807 | 1.860 | 9,415 | -0.03(-1.59%) |
Dec 12, 2019 | 1.890 | 1.890 | 1.890 | 0 | +0.02(+0.83%) | |
Dec 11, 2019 | 1.875 | 1.875 | 1.875 | 1.875 | 2,515 | -0.02(-0.82%) |
Dec 10, 2019 | 1.850 | 1.890 | 1.770 | 1.890 | 21,553 | +0.05(+2.72%) |
Dec 09, 2019 | 1.790 | 1.860 | 1.783 | 1.840 | 19,993 | +0.10(+5.75%) |
Dec 06, 2019 | 1.712 | 1.760 | 1.712 | 1.740 | 17,700 | +0.04(+2.44%) |
Dec 05, 2019 | 1.680 | 1.698 | 1.670 | 1.698 | 5,049 | +0.02(+1.32%) |
Dec 04, 2019 | 1.680 | 1.730 | 1.630 | 1.676 | 33,041 | -0.02(-1.39%) |
Dec 03, 2019 | 1.700 | 1.730 | 1.700 | 1.700 | 30,414 | -0.02(-1.16%) |