Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.600 | 2.650 | 2.570 | 2.600 | 143,623 | -0.05(-1.89%) |
Nov 27, 2020 | 2.610 | 2.690 | 2.600 | 2.650 | 90,700 | +0.04(+1.53%) |
Nov 25, 2020 | 2.580 | 2.700 | 2.580 | 2.610 | 95,700 | -0.01(-0.38%) |
Nov 24, 2020 | 2.560 | 2.670 | 2.530 | 2.620 | 160,016 | +0.07(+2.75%) |
Nov 23, 2020 | 2.660 | 2.660 | 2.540 | 2.550 | 198,622 | -0.09(-3.41%) |
Nov 20, 2020 | 2.550 | 2.660 | 2.550 | 2.640 | 99,300 | +0.06(+2.33%) |
Nov 19, 2020 | 2.610 | 2.660 | 2.510 | 2.580 | 172,583 | -0.03(-1.15%) |
Nov 18, 2020 | 2.730 | 2.765 | 2.610 | 2.610 | 191,276 | -0.12(-4.40%) |
Nov 17, 2020 | 2.700 | 2.780 | 2.650 | 2.730 | 107,876 | +0.00(+0.00%) |
Nov 16, 2020 | 2.770 | 2.840 | 2.690 | 2.730 | 163,709 | -0.02(-0.73%) |
Nov 13, 2020 | 2.700 | 2.800 | 2.650 | 2.750 | 162,300 | +0.05(+1.85%) |
Nov 12, 2020 | 2.760 | 2.850 | 2.660 | 2.700 | 192,465 | -0.10(-3.57%) |
Nov 11, 2020 | 2.690 | 2.810 | 2.660 | 2.800 | 221,049 | +0.11(+4.09%) |
Nov 10, 2020 | 2.550 | 2.723 | 2.530 | 2.690 | 252,843 | +0.17(+6.75%) |
Nov 09, 2020 | 2.580 | 2.760 | 2.500 | 2.520 | 245,667 | -0.06(-2.33%) |
Nov 06, 2020 | 2.590 | 2.618 | 2.520 | 2.580 | 87,700 | -0.01(-0.39%) |
Nov 05, 2020 | 2.580 | 2.630 | 2.540 | 2.590 | 99,941 | -0.01(-0.38%) |
Nov 04, 2020 | 2.590 | 2.710 | 2.550 | 2.600 | 85,425 | +0.00(+0.00%) |
Nov 03, 2020 | 2.600 | 2.652 | 2.560 | 2.600 | 103,407 | +0.03(+1.17%) |
Nov 02, 2020 | 2.550 | 2.580 | 2.490 | 2.570 | 106,496 | +0.03(+1.18%) |
Oct 30, 2020 | 2.620 | 2.620 | 2.480 | 2.540 | 128,400 | -0.07(-2.68%) |
Oct 29, 2020 | 2.560 | 2.680 | 2.470 | 2.610 | 219,125 | +0.04(+1.56%) |
Oct 28, 2020 | 2.620 | 2.620 | 2.450 | 2.570 | 236,924 | -0.05(-1.91%) |
Oct 27, 2020 | 2.690 | 2.720 | 2.570 | 2.620 | 178,998 | +0.01(+0.38%) |
Oct 26, 2020 | 2.690 | 2.710 | 2.610 | 2.610 | 99,604 | -0.06(-2.25%) |
Oct 23, 2020 | 2.710 | 2.790 | 2.670 | 2.670 | 97,400 | -0.04(-1.48%) |
Oct 22, 2020 | 2.670 | 2.750 | 2.640 | 2.710 | 152,312 | +0.07(+2.65%) |
Oct 21, 2020 | 2.670 | 2.730 | 2.640 | 2.640 | 71,813 | -0.04(-1.49%) |
Oct 20, 2020 | 2.760 | 2.780 | 2.650 | 2.680 | 184,217 | -0.05(-1.83%) |
Oct 19, 2020 | 2.790 | 2.850 | 2.720 | 2.730 | 144,376 | -0.06(-2.15%) |
Oct 16, 2020 | 2.840 | 2.920 | 2.760 | 2.790 | 153,300 | +0.09(+3.33%) |
Oct 15, 2020 | 2.870 | 2.890 | 2.740 | 2.700 | 227,714 | -0.06(-2.17%) |
Oct 14, 2020 | 2.770 | 2.886 | 2.700 | 2.760 | 166,996 | +0.04(+1.47%) |
Oct 13, 2020 | 2.720 | 3.040 | 2.700 | 2.720 | 1,454,712 | -0.02(-0.73%) |
Oct 12, 2020 | 2.800 | 2.800 | 2.700 | 2.740 | 116,245 | +0.00(+0.00%) |
Oct 09, 2020 | 2.810 | 2.810 | 2.710 | 2.740 | 137,500 | -0.03(-1.08%) |
Oct 08, 2020 | 2.790 | 2.840 | 2.720 | 2.770 | 147,534 | +0.03(+1.09%) |
Oct 07, 2020 | 2.720 | 2.880 | 2.654 | 2.740 | 332,172 | +0.00(+0.00%) |
Oct 06, 2020 | 2.710 | 2.790 | 2.610 | 2.740 | 327,943 | +0.04(+1.48%) |
Oct 05, 2020 | 2.670 | 2.770 | 2.640 | 2.700 | 280,169 | +0.07(+2.66%) |
Oct 02, 2020 | 2.640 | 2.750 | 2.600 | 2.630 | 257,400 | -0.01(-0.38%) |
Oct 01, 2020 | 2.700 | 2.740 | 2.630 | 2.640 | 265,796 | -0.03(-1.12%) |
Sep 30, 2020 | 3.250 | 3.270 | 2.660 | 2.670 | 1,017,864 | -0.63(-19.09%) |
Sep 29, 2020 | 3.700 | 3.740 | 3.270 | 3.300 | 1,867,830 | -0.34(-9.34%) |
Sep 28, 2020 | 2.750 | 3.850 | 2.630 | 3.640 | 4,942,762 | +0.89(+32.36%) |
Sep 25, 2020 | 2.500 | 2.795 | 2.500 | 2.750 | 278,900 | +0.22(+8.70%) |
Sep 24, 2020 | 2.560 | 2.600 | 2.420 | 2.530 | 278,706 | -0.05(-1.94%) |
Sep 23, 2020 | 2.690 | 2.690 | 2.550 | 2.580 | 92,867 | -0.09(-3.37%) |
Sep 22, 2020 | 2.680 | 2.690 | 2.570 | 2.670 | 152,417 | +0.00(+0.00%) |
Sep 21, 2020 | 2.790 | 2.790 | 2.625 | 2.670 | 191,305 | -0.17(-5.99%) |
Sep 18, 2020 | 2.930 | 3.010 | 2.750 | 2.840 | 224,800 | -0.05(-1.73%) |
Sep 17, 2020 | 2.860 | 2.920 | 2.820 | 2.890 | 61,110 | +0.01(+0.17%) |
Sep 16, 2020 | 2.950 | 2.980 | 2.870 | 2.885 | 94,453 | -0.05(-1.54%) |
Sep 15, 2020 | 2.980 | 3.030 | 2.885 | 2.930 | 155,590 | -0.05(-1.68%) |
Sep 14, 2020 | 2.950 | 2.995 | 2.880 | 2.980 | 128,520 | +0.08(+2.76%) |
Sep 11, 2020 | 2.920 | 2.960 | 2.850 | 2.900 | 130,200 | -0.02(-0.68%) |
Sep 10, 2020 | 2.910 | 2.950 | 2.846 | 2.920 | 148,361 | +0.09(+3.18%) |
Sep 09, 2020 | 2.680 | 2.890 | 2.640 | 2.830 | 161,309 | +0.18(+6.79%) |
Sep 08, 2020 | 2.590 | 2.730 | 2.575 | 2.650 | 138,357 | +0.00(+0.00%) |
Sep 04, 2020 | 2.660 | 2.680 | 2.520 | 2.650 | 206,900 | +0.00(+0.00%) |
Sep 03, 2020 | 2.610 | 2.680 | 2.580 | 2.650 | 133,182 | +0.00(+0.00%) |
Sep 02, 2020 | 2.570 | 2.660 | 2.520 | 2.650 | 216,041 | +0.01(+0.38%) |
Sep 01, 2020 | 2.630 | 2.661 | 2.600 | 2.640 | 103,173 | -0.01(-0.38%) |
Aug 31, 2020 | 2.700 | 2.730 | 2.580 | 2.650 | 229,926 | -0.07(-2.57%) |
Aug 28, 2020 | 2.770 | 2.830 | 2.700 | 2.720 | 126,800 | -0.05(-1.81%) |
Aug 27, 2020 | 2.920 | 2.920 | 2.760 | 2.770 | 176,455 | -0.11(-3.82%) |
Aug 26, 2020 | 2.900 | 2.910 | 2.840 | 2.880 | 63,492 | +0.01(+0.35%) |
Aug 25, 2020 | 2.860 | 2.897 | 2.830 | 2.870 | 60,172 | +0.04(+1.41%) |
Aug 24, 2020 | 2.900 | 2.900 | 2.810 | 2.830 | 93,684 | -0.03(-1.05%) |
Aug 21, 2020 | 3.080 | 3.080 | 2.790 | 2.860 | 205,400 | -0.22(-7.14%) |
Aug 20, 2020 | 3.050 | 3.140 | 3.010 | 3.080 | 68,117 | +0.00(+0.00%) |
Aug 19, 2020 | 2.900 | 3.090 | 2.870 | 3.080 | 149,587 | +0.16(+5.48%) |
Aug 18, 2020 | 3.060 | 3.060 | 2.890 | 2.920 | 218,139 | -0.13(-4.26%) |
Aug 17, 2020 | 3.080 | 3.250 | 3.040 | 3.050 | 233,827 | -0.02(-0.65%) |
Aug 14, 2020 | 2.950 | 3.200 | 2.890 | 3.070 | 652,200 | +0.20(+6.97%) |
Aug 13, 2020 | 2.710 | 2.920 | 2.670 | 2.870 | 367,954 | +0.26(+9.96%) |
Aug 12, 2020 | 2.650 | 2.670 | 2.590 | 2.610 | 218,026 | -0.01(-0.38%) |
Aug 11, 2020 | 2.660 | 2.730 | 2.590 | 2.620 | 129,411 | -0.03(-1.13%) |
Aug 10, 2020 | 2.700 | 2.740 | 2.590 | 2.650 | 278,088 | -0.08(-2.93%) |
Aug 07, 2020 | 2.740 | 2.740 | 2.650 | 2.730 | 89,200 | +0.01(+0.37%) |
Aug 06, 2020 | 2.680 | 2.730 | 2.630 | 2.720 | 87,946 | +0.03(+1.12%) |
Aug 05, 2020 | 2.500 | 2.690 | 2.470 | 2.690 | 235,299 | +0.13(+5.08%) |
Aug 04, 2020 | 2.590 | 2.630 | 2.520 | 2.560 | 118,416 | -0.03(-1.16%) |
Aug 03, 2020 | 2.610 | 2.650 | 2.520 | 2.590 | 122,446 | -0.02(-0.77%) |
Jul 31, 2020 | 2.650 | 2.670 | 2.600 | 2.610 | 139,500 | -0.07(-2.61%) |
Jul 30, 2020 | 2.660 | 2.750 | 2.650 | 2.680 | 97,360 | -0.03(-1.29%) |
Jul 29, 2020 | 2.700 | 2.750 | 2.660 | 2.715 | 96,598 | +0.02(+0.93%) |
Jul 28, 2020 | 2.750 | 2.750 | 2.650 | 2.690 | 107,258 | -0.08(-2.89%) |
Jul 27, 2020 | 2.630 | 2.790 | 2.630 | 2.770 | 132,126 | +0.11(+4.14%) |
Jul 24, 2020 | 2.640 | 2.718 | 2.600 | 2.660 | 95,900 | -0.01(-0.56%) |
Jul 23, 2020 | 2.700 | 2.790 | 2.610 | 2.675 | 160,559 | -0.03(-0.93%) |
Jul 22, 2020 | 2.750 | 2.790 | 2.700 | 2.700 | 123,714 | -0.11(-3.91%) |
Jul 21, 2020 | 2.930 | 2.950 | 2.780 | 2.810 | 154,116 | -0.10(-3.44%) |
Jul 20, 2020 | 2.830 | 2.960 | 2.783 | 2.910 | 149,386 | +0.08(+2.83%) |
Jul 17, 2020 | 2.830 | 2.960 | 2.773 | 2.830 | 142,700 | -0.02(-0.70%) |
Jul 16, 2020 | 2.780 | 2.870 | 2.720 | 2.850 | 79,998 | +0.07(+2.52%) |
Jul 15, 2020 | 2.820 | 2.830 | 2.700 | 2.780 | 136,327 | +0.03(+1.09%) |
Jul 14, 2020 | 2.600 | 2.750 | 2.565 | 2.750 | 109,857 | +0.13(+4.96%) |
Jul 13, 2020 | 2.780 | 2.810 | 2.620 | 2.620 | 153,055 | -0.15(-5.42%) |
Jul 10, 2020 | 2.720 | 2.795 | 2.660 | 2.770 | 112,900 | +0.05(+1.84%) |
Jul 09, 2020 | 2.860 | 2.870 | 2.710 | 2.720 | 133,413 | -0.15(-5.23%) |
Jul 08, 2020 | 2.840 | 2.870 | 2.731 | 2.870 | 122,850 | +0.01(+0.35%) |
Jul 07, 2020 | 2.830 | 2.940 | 2.790 | 2.860 | 133,012 | +0.00(+0.00%) |
Jul 06, 2020 | 3.070 | 3.070 | 2.820 | 2.860 | 166,664 | -0.06(-2.05%) |
Jul 02, 2020 | 3.160 | 3.160 | 2.880 | 2.920 | 167,300 | -0.19(-6.11%) |
Jul 01, 2020 | 3.040 | 3.130 | 2.890 | 3.110 | 177,306 | +0.05(+1.63%) |
Jun 30, 2020 | 3.100 | 3.260 | 2.900 | 3.060 | 445,931 | +0.02(+0.66%) |
Jun 29, 2020 | 3.000 | 3.080 | 2.910 | 3.040 | 411,696 | +0.11(+3.75%) |
Jun 26, 2020 | 2.830 | 2.960 | 2.710 | 2.930 | 487,900 | +0.07(+2.45%) |
Jun 25, 2020 | 2.640 | 2.870 | 2.573 | 2.860 | 230,141 | +0.23(+8.54%) |
Jun 24, 2020 | 2.740 | 2.775 | 2.544 | 2.635 | 169,731 | -0.09(-3.13%) |
Jun 23, 2020 | 2.840 | 2.842 | 2.710 | 2.720 | 137,465 | -0.12(-4.23%) |
Jun 22, 2020 | 2.820 | 2.860 | 2.780 | 2.840 | 89,786 | -0.04(-1.39%) |
Jun 19, 2020 | 2.810 | 2.950 | 2.768 | 2.880 | 264,600 | +0.10(+3.60%) |
Jun 18, 2020 | 2.760 | 2.879 | 2.760 | 2.780 | 106,534 | -0.04(-1.42%) |
Jun 17, 2020 | 2.920 | 3.070 | 2.820 | 2.820 | 136,325 | -0.11(-3.75%) |
Jun 16, 2020 | 2.930 | 2.940 | 2.744 | 2.930 | 145,593 | +0.04(+1.38%) |
Jun 15, 2020 | 2.670 | 2.940 | 2.670 | 2.890 | 130,302 | +0.13(+4.71%) |
Jun 12, 2020 | 2.760 | 2.790 | 2.660 | 2.760 | 123,200 | +0.15(+5.75%) |
Jun 11, 2020 | 2.860 | 2.860 | 2.590 | 2.610 | 183,350 | -0.28(-9.69%) |
Jun 10, 2020 | 2.950 | 3.050 | 2.850 | 2.890 | 179,897 | -0.07(-2.36%) |
Jun 09, 2020 | 2.860 | 3.000 | 2.780 | 2.960 | 171,703 | +0.09(+3.14%) |
Jun 08, 2020 | 2.880 | 2.933 | 2.800 | 2.870 | 164,834 | +0.01(+0.35%) |
Jun 05, 2020 | 2.820 | 2.900 | 2.778 | 2.860 | 175,900 | +0.02(+0.70%) |
Jun 04, 2020 | 2.840 | 2.930 | 2.800 | 2.840 | 97,807 | -0.02(-0.70%) |
Jun 03, 2020 | 2.940 | 2.940 | 2.800 | 2.860 | 131,078 | +0.02(+0.70%) |
Jun 02, 2020 | 2.910 | 2.960 | 2.810 | 2.840 | 163,913 | -0.05(-1.73%) |
Jun 01, 2020 | 3.000 | 3.000 | 2.850 | 2.890 | 203,792 | -0.14(-4.62%) |
May 29, 2020 | 2.910 | 3.050 | 2.860 | 3.030 | 186,100 | +0.08(+2.71%) |
May 28, 2020 | 3.100 | 3.100 | 2.910 | 2.950 | 240,760 | -0.13(-4.22%) |
May 27, 2020 | 3.130 | 3.132 | 2.850 | 3.080 | 239,183 | -0.01(-0.32%) |
May 26, 2020 | 3.170 | 3.200 | 3.020 | 3.090 | 316,253 | -0.06(-1.90%) |
May 22, 2020 | 2.930 | 3.150 | 2.880 | 3.150 | 430,100 | +0.24(+8.25%) |
May 21, 2020 | 2.840 | 2.950 | 2.710 | 2.910 | 200,784 | +0.12(+4.30%) |
May 20, 2020 | 2.770 | 2.850 | 2.710 | 2.790 | 164,966 | +0.09(+3.33%) |
May 19, 2020 | 2.800 | 2.820 | 2.680 | 2.700 | 132,961 | -0.07(-2.70%) |
May 18, 2020 | 2.880 | 2.960 | 2.690 | 2.775 | 307,022 | -0.06(-2.29%) |
May 15, 2020 | 2.630 | 2.912 | 2.600 | 2.840 | 383,400 | +0.23(+8.81%) |
May 14, 2020 | 2.600 | 2.680 | 2.480 | 2.610 | 269,938 | -0.05(-1.88%) |
May 13, 2020 | 2.480 | 2.670 | 2.480 | 2.660 | 313,433 | +0.03(+1.14%) |
May 12, 2020 | 2.800 | 2.930 | 2.620 | 2.630 | 227,936 | -0.08(-2.95%) |
May 11, 2020 | 2.450 | 2.820 | 2.430 | 2.710 | 275,650 | -0.06(-2.17%) |
May 08, 2020 | 2.660 | 2.800 | 2.635 | 2.770 | 239,500 | +0.15(+5.73%) |
May 07, 2020 | 2.600 | 2.730 | 2.500 | 2.620 | 215,364 | +0.08(+3.15%) |
May 06, 2020 | 2.700 | 2.770 | 2.500 | 2.540 | 280,010 | -0.15(-5.58%) |
May 05, 2020 | 3.010 | 3.080 | 2.680 | 2.690 | 374,024 | -0.24(-8.19%) |
May 04, 2020 | 2.690 | 2.950 | 2.650 | 2.930 | 332,360 | +0.23(+8.52%) |
May 01, 2020 | 2.410 | 2.720 | 2.331 | 2.700 | 352,500 | +0.22(+8.87%) |
Apr 30, 2020 | 2.800 | 3.550 | 2.470 | 2.480 | 2,145,455 | -0.25(-9.16%) |
Apr 29, 2020 | 2.100 | 2.800 | 2.060 | 2.730 | 792,633 | +0.72(+35.82%) |
Apr 28, 2020 | 2.000 | 2.070 | 1.950 | 2.010 | 198,518 | +0.04(+2.03%) |
Apr 27, 2020 | 1.930 | 2.020 | 1.910 | 1.970 | 250,957 | +0.09(+4.79%) |
Apr 24, 2020 | 1.800 | 1.920 | 1.760 | 1.880 | 253,600 | +0.09(+5.03%) |
Apr 23, 2020 | 1.830 | 1.920 | 1.780 | 1.790 | 131,763 | -0.04(-2.19%) |
Apr 22, 2020 | 1.720 | 1.920 | 1.720 | 1.830 | 130,521 | +0.09(+5.17%) |
Apr 21, 2020 | 1.740 | 1.810 | 1.700 | 1.740 | 353,611 | -0.04(-2.25%) |
Apr 20, 2020 | 1.750 | 1.970 | 1.750 | 1.780 | 264,121 | -0.01(-0.84%) |
Apr 17, 2020 | 1.760 | 1.840 | 1.720 | 1.795 | 187,800 | +0.07(+4.36%) |
Apr 16, 2020 | 1.780 | 1.835 | 1.655 | 1.720 | 257,012 | -0.03(-1.71%) |
Apr 15, 2020 | 1.850 | 1.900 | 1.700 | 1.750 | 204,013 | -0.10(-5.41%) |
Apr 14, 2020 | 1.890 | 1.960 | 1.850 | 1.850 | 311,257 | -0.05(-2.63%) |
Apr 13, 2020 | 1.810 | 1.920 | 1.770 | 1.900 | 141,431 | +0.06(+3.54%) |
Apr 09, 2020 | 1.750 | 1.870 | 1.750 | 1.835 | 265,400 | +0.08(+4.86%) |
Apr 08, 2020 | 1.740 | 1.845 | 1.730 | 1.750 | 244,841 | +0.03(+1.74%) |
Apr 07, 2020 | 1.870 | 1.890 | 1.650 | 1.720 | 181,455 | -0.11(-6.01%) |
Apr 06, 2020 | 1.810 | 1.900 | 1.720 | 1.830 | 216,061 | +0.11(+6.40%) |
Apr 03, 2020 | 1.650 | 1.770 | 1.650 | 1.720 | 139,600 | +0.06(+3.61%) |
Apr 02, 2020 | 1.760 | 1.990 | 1.650 | 1.660 | 266,377 | -0.13(-7.26%) |
Apr 01, 2020 | 1.870 | 1.920 | 1.750 | 1.790 | 206,787 | -0.17(-8.67%) |
Mar 31, 2020 | 2.020 | 2.080 | 1.900 | 1.960 | 132,035 | -0.02(-1.01%) |
Mar 30, 2020 | 1.920 | 1.990 | 1.830 | 1.980 | 182,540 | +0.06(+3.13%) |
Mar 27, 2020 | 2.020 | 2.055 | 1.910 | 1.920 | 164,600 | -0.19(-9.00%) |
Mar 26, 2020 | 1.930 | 2.120 | 1.930 | 2.110 | 240,011 | +0.20(+10.47%) |
Mar 25, 2020 | 1.900 | 2.095 | 1.860 | 1.910 | 244,278 | +0.01(+0.53%) |
Mar 24, 2020 | 1.800 | 1.950 | 1.720 | 1.900 | 245,877 | +0.18(+10.47%) |
Mar 23, 2020 | 1.800 | 1.950 | 1.668 | 1.720 | 203,449 | -0.04(-2.27%) |
Mar 20, 2020 | 1.670 | 1.889 | 1.617 | 1.760 | 339,900 | +0.11(+6.67%) |
Mar 19, 2020 | 1.510 | 1.660 | 1.500 | 1.650 | 315,663 | +0.14(+9.27%) |
Mar 18, 2020 | 1.640 | 1.700 | 1.500 | 1.510 | 331,349 | -0.23(-13.22%) |
Mar 17, 2020 | 1.700 | 1.740 | 1.500 | 1.740 | 422,924 | +0.08(+4.82%) |
Mar 16, 2020 | 1.920 | 1.920 | 1.650 | 1.660 | 269,784 | -0.35(-17.41%) |
Mar 13, 2020 | 1.850 | 2.010 | 1.775 | 2.010 | 245,600 | +0.26(+15.19%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.600 | 1.745 | 445,514 | -0.24(-12.31%) |
Mar 11, 2020 | 2.170 | 2.200 | 1.960 | 1.990 | 200,318 | -0.20(-9.13%) |
Mar 10, 2020 | 2.210 | 2.240 | 2.010 | 2.190 | 213,954 | +0.13(+6.31%) |
Mar 09, 2020 | 2.170 | 2.270 | 2.030 | 2.060 | 346,258 | -0.27(-11.59%) |
Mar 06, 2020 | 2.170 | 2.420 | 2.170 | 2.330 | 233,400 | +0.09(+4.02%) |
Mar 05, 2020 | 2.420 | 2.480 | 2.210 | 2.240 | 143,956 | -0.22(-8.94%) |
Mar 04, 2020 | 2.310 | 2.480 | 2.200 | 2.460 | 229,050 | +0.25(+11.31%) |
Mar 03, 2020 | 2.230 | 2.340 | 2.140 | 2.210 | 192,064 | +0.01(+0.45%) |
Mar 02, 2020 | 2.120 | 2.204 | 2.080 | 2.200 | 238,085 | +0.08(+3.77%) |
Feb 28, 2020 | 2.100 | 2.140 | 1.950 | 2.120 | 514,200 | -0.06(-2.75%) |
Feb 27, 2020 | 2.140 | 2.290 | 2.010 | 2.180 | 462,822 | +0.02(+0.93%) |
Feb 26, 2020 | 2.390 | 2.418 | 2.020 | 2.160 | 336,490 | -0.22(-9.24%) |
Feb 25, 2020 | 2.560 | 2.602 | 2.360 | 2.380 | 263,100 | -0.14(-5.56%) |
Feb 24, 2020 | 2.530 | 2.570 | 2.500 | 2.520 | 179,650 | -0.04(-1.56%) |
Feb 21, 2020 | 2.720 | 2.720 | 2.550 | 2.560 | 135,600 | -0.13(-4.83%) |
Feb 20, 2020 | 2.510 | 2.720 | 2.510 | 2.690 | 230,732 | +0.16(+6.32%) |
Feb 19, 2020 | 2.600 | 2.600 | 2.520 | 2.530 | 127,271 | -0.02(-0.78%) |
Feb 18, 2020 | 2.540 | 2.620 | 2.540 | 2.550 | 88,754 | -0.01(-0.39%) |
Feb 14, 2020 | 2.600 | 2.640 | 2.520 | 2.560 | 132,500 | -0.02(-0.78%) |
Feb 13, 2020 | 2.710 | 2.740 | 2.500 | 2.580 | 216,491 | -0.14(-5.15%) |
Feb 12, 2020 | 2.830 | 2.890 | 2.720 | 2.720 | 196,927 | -0.12(-4.23%) |
Feb 11, 2020 | 2.600 | 2.900 | 2.570 | 2.840 | 465,574 | +0.30(+11.81%) |
Feb 10, 2020 | 2.550 | 2.570 | 2.500 | 2.540 | 181,485 | +0.01(+0.40%) |
Feb 07, 2020 | 2.580 | 2.600 | 2.520 | 2.530 | 130,400 | -0.07(-2.69%) |
Feb 06, 2020 | 2.640 | 2.650 | 2.560 | 2.600 | 106,372 | -0.01(-0.38%) |
Feb 05, 2020 | 2.630 | 2.650 | 2.590 | 2.610 | 118,489 | +0.00(+0.00%) |
Feb 04, 2020 | 2.580 | 2.630 | 2.520 | 2.610 | 183,670 | +0.07(+2.76%) |
Feb 03, 2020 | 2.660 | 2.660 | 2.520 | 2.540 | 187,860 | -0.09(-3.42%) |
Jan 31, 2020 | 2.660 | 2.690 | 2.564 | 2.630 | 250,200 | -0.01(-0.38%) |
Jan 30, 2020 | 2.650 | 2.690 | 2.585 | 2.640 | 241,966 | -0.06(-2.22%) |
Jan 29, 2020 | 2.800 | 2.830 | 2.700 | 2.700 | 134,902 | -0.08(-2.88%) |
Jan 28, 2020 | 2.760 | 2.790 | 2.710 | 2.780 | 185,102 | +0.02(+0.72%) |
Jan 27, 2020 | 2.810 | 2.840 | 2.755 | 2.760 | 124,233 | -0.08(-2.82%) |
Jan 24, 2020 | 2.860 | 2.895 | 2.810 | 2.840 | 144,500 | -0.04(-1.39%) |
Jan 23, 2020 | 2.900 | 2.930 | 2.820 | 2.880 | 183,122 | +0.00(+0.00%) |
Jan 22, 2020 | 2.880 | 2.940 | 2.830 | 2.880 | 173,632 | -0.02(-0.69%) |
Jan 21, 2020 | 3.000 | 3.000 | 2.860 | 2.900 | 205,974 | -0.10(-3.33%) |
Jan 17, 2020 | 2.980 | 3.050 | 2.960 | 3.000 | 226,300 | +0.05(+1.69%) |
Jan 16, 2020 | 2.980 | 2.980 | 2.920 | 2.950 | 120,602 | +0.02(+0.68%) |
Jan 15, 2020 | 2.900 | 3.036 | 2.890 | 2.930 | 143,224 | +0.04(+1.38%) |
Jan 14, 2020 | 2.910 | 2.960 | 2.880 | 2.890 | 122,402 | -0.05(-1.70%) |
Jan 13, 2020 | 2.940 | 3.070 | 2.920 | 2.940 | 336,005 | +0.04(+1.38%) |
Jan 10, 2020 | 2.860 | 2.950 | 2.860 | 2.900 | 187,500 | +0.04(+1.40%) |
Jan 09, 2020 | 2.960 | 2.960 | 2.830 | 2.860 | 176,580 | -0.05(-1.72%) |
Jan 08, 2020 | 2.780 | 2.950 | 2.780 | 2.910 | 205,409 | +0.11(+3.93%) |
Jan 07, 2020 | 2.850 | 2.850 | 2.770 | 2.800 | 222,908 | -0.05(-1.75%) |
Jan 06, 2020 | 2.870 | 2.900 | 2.800 | 2.850 | 153,294 | -0.04(-1.38%) |
Jan 03, 2020 | 2.800 | 2.940 | 2.780 | 2.890 | 259,500 | +0.04(+1.40%) |
Jan 02, 2020 | 2.880 | 2.890 | 2.780 | 2.850 | 160,731 | -0.01(-0.35%) |
Dec 31, 2019 | 2.760 | 2.920 | 2.760 | 2.860 | 247,200 | +0.06(+2.14%) |
Dec 30, 2019 | 2.870 | 2.919 | 2.760 | 2.800 | 277,969 | -0.08(-2.78%) |
Dec 27, 2019 | 3.010 | 3.030 | 2.860 | 2.880 | 410,400 | -0.19(-6.19%) |
Dec 26, 2019 | 3.030 | 3.090 | 2.980 | 3.070 | 196,205 | +0.02(+0.66%) |
Dec 24, 2019 | 3.060 | 3.081 | 3.000 | 3.050 | 117,100 | -0.05(-1.61%) |
Dec 23, 2019 | 2.930 | 3.130 | 2.905 | 3.100 | 634,320 | +0.22(+7.64%) |
Dec 20, 2019 | 2.790 | 2.950 | 2.720 | 2.880 | 557,700 | +0.09(+3.23%) |
Dec 19, 2019 | 2.810 | 2.840 | 2.740 | 2.790 | 156,391 | -0.03(-1.06%) |
Dec 18, 2019 | 2.880 | 2.900 | 2.810 | 2.820 | 184,936 | -0.07(-2.42%) |
Dec 17, 2019 | 2.950 | 2.950 | 2.860 | 2.890 | 243,691 | -0.06(-2.03%) |
Dec 16, 2019 | 2.900 | 2.970 | 2.860 | 2.950 | 192,021 | +0.07(+2.43%) |
Dec 13, 2019 | 2.960 | 3.050 | 2.860 | 2.880 | 262,000 | -0.09(-3.03%) |
Dec 12, 2019 | 2.860 | 2.990 | 2.810 | 2.970 | 218,930 | +0.10(+3.30%) |
Dec 11, 2019 | 2.780 | 2.920 | 2.760 | 2.875 | 245,327 | +0.08(+3.05%) |
Dec 10, 2019 | 2.890 | 2.900 | 2.740 | 2.790 | 326,086 | -0.11(-3.79%) |
Dec 09, 2019 | 2.960 | 3.037 | 2.870 | 2.900 | 249,404 | -0.09(-3.01%) |
Dec 06, 2019 | 2.960 | 3.040 | 2.822 | 2.990 | 408,700 | +0.00(+0.00%) |
Dec 05, 2019 | 3.010 | 3.110 | 2.970 | 2.990 | 460,601 | -0.04(-1.32%) |
Dec 04, 2019 | 3.210 | 3.210 | 2.950 | 3.030 | 558,180 | -0.17(-5.31%) |
Dec 03, 2019 | 3.090 | 3.260 | 3.050 | 3.200 | 178,114 | +0.11(+3.56%) |