Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.140 | 2.150 | 2.010 | 2.100 | 1,665,400 | -0.04(-1.87%) |
May 28, 2020 | 2.160 | 2.220 | 2.140 | 2.140 | 1,475,543 | -0.02(-0.93%) |
May 27, 2020 | 2.250 | 2.300 | 2.160 | 2.160 | 2,646,346 | -0.07(-3.14%) |
May 26, 2020 | 2.190 | 2.260 | 2.180 | 2.230 | 3,649,495 | +0.11(+5.19%) |
May 22, 2020 | 2.225 | 2.290 | 1.960 | 2.120 | 5,796,200 | -0.09(-4.07%) |
May 21, 2020 | 1.910 | 2.740 | 1.900 | 2.210 | 24,872,304 | +0.33(+17.55%) |
May 20, 2020 | 1.760 | 1.900 | 1.750 | 1.880 | 6,297,077 | +0.13(+7.43%) |
May 19, 2020 | 1.750 | 1.770 | 1.650 | 1.750 | 4,763,453 | +0.14(+8.70%) |
May 18, 2020 | 1.620 | 1.650 | 1.600 | 1.610 | 3,052,099 | +0.03(+1.90%) |
May 15, 2020 | 1.450 | 1.580 | 1.450 | 1.580 | 1,275,500 | +0.08(+5.33%) |
May 14, 2020 | 1.510 | 1.520 | 1.430 | 1.500 | 1,673,723 | -0.01(-0.66%) |
May 13, 2020 | 1.570 | 1.580 | 1.500 | 1.510 | 3,563,478 | -0.06(-4.13%) |
May 12, 2020 | 1.580 | 1.610 | 1.570 | 1.575 | 1,731,956 | -0.02(-1.25%) |
May 11, 2020 | 1.600 | 1.620 | 1.590 | 1.595 | 1,108,427 | -0.02(-0.93%) |
May 08, 2020 | 1.580 | 1.610 | 1.570 | 1.610 | 3,914,500 | +0.03(+1.90%) |
May 07, 2020 | 1.550 | 1.600 | 1.550 | 1.580 | 2,715,555 | +0.03(+1.94%) |
May 06, 2020 | 1.610 | 1.625 | 1.530 | 1.550 | 1,056,776 | -0.02(-1.27%) |
May 05, 2020 | 1.550 | 1.640 | 1.550 | 1.570 | 1,351,344 | +0.00(+0.00%) |
May 04, 2020 | 1.580 | 1.580 | 1.500 | 1.570 | 2,681,579 | -0.00(-0.32%) |
May 01, 2020 | 1.610 | 1.610 | 1.560 | 1.575 | 1,974,200 | -0.05(-3.37%) |
Apr 30, 2020 | 1.640 | 1.640 | 1.600 | 1.630 | 1,822,221 | -0.02(-1.21%) |
Apr 29, 2020 | 1.600 | 1.670 | 1.600 | 1.650 | 2,443,378 | +0.05(+3.45%) |
Apr 28, 2020 | 1.580 | 1.620 | 1.560 | 1.595 | 1,009,125 | +0.02(+1.59%) |
Apr 27, 2020 | 1.590 | 1.600 | 1.540 | 1.570 | 1,678,430 | -0.03(-2.17%) |
Apr 24, 2020 | 1.650 | 1.660 | 1.580 | 1.605 | 945,800 | -0.02(-1.53%) |
Apr 23, 2020 | 1.630 | 1.700 | 1.610 | 1.630 | 752,070 | +0.00(+0.00%) |
Apr 22, 2020 | 1.640 | 1.710 | 1.620 | 1.630 | 1,130,194 | +0.03(+2.00%) |
Apr 21, 2020 | 1.630 | 1.640 | 1.540 | 1.598 | 2,192,446 | -0.06(-3.73%) |
Apr 20, 2020 | 1.750 | 1.750 | 1.650 | 1.660 | 2,613,894 | -0.14(-7.52%) |
Apr 17, 2020 | 1.820 | 1.890 | 1.760 | 1.795 | 5,381,700 | +0.05(+2.87%) |
Apr 16, 2020 | 1.560 | 1.790 | 1.560 | 1.745 | 4,055,779 | +0.17(+10.44%) |
Apr 15, 2020 | 1.500 | 1.630 | 1.480 | 1.580 | 3,276,121 | +0.06(+3.95%) |
Apr 14, 2020 | 1.450 | 1.540 | 1.440 | 1.520 | 3,141,753 | +0.08(+5.56%) |
Apr 13, 2020 | 1.450 | 1.450 | 1.400 | 1.440 | 1,483,039 | -0.01(-0.35%) |
Apr 09, 2020 | 1.460 | 1.500 | 1.430 | 1.445 | 1,988,600 | +0.02(+1.05%) |
Apr 08, 2020 | 1.400 | 1.470 | 1.390 | 1.430 | 1,451,510 | +0.02(+1.42%) |
Apr 07, 2020 | 1.420 | 1.470 | 1.380 | 1.410 | 2,465,381 | +0.07(+5.22%) |
Apr 06, 2020 | 1.320 | 1.430 | 1.320 | 1.340 | 2,152,493 | +0.05(+3.88%) |
Apr 03, 2020 | 1.300 | 1.320 | 1.260 | 1.290 | 2,061,900 | -0.01(-0.77%) |
Apr 02, 2020 | 1.340 | 1.390 | 1.300 | 1.300 | 1,196,437 | -0.05(-3.70%) |
Apr 01, 2020 | 1.330 | 1.390 | 1.320 | 1.350 | 1,673,968 | -0.05(-3.42%) |
Mar 31, 2020 | 1.420 | 1.450 | 1.360 | 1.398 | 1,107,443 | -0.02(-1.56%) |
Mar 30, 2020 | 1.480 | 1.480 | 1.400 | 1.420 | 2,306,406 | -0.06(-3.83%) |
Mar 27, 2020 | 1.530 | 1.540 | 1.430 | 1.476 | 3,502,800 | -0.10(-6.55%) |
Mar 26, 2020 | 1.460 | 1.620 | 1.445 | 1.580 | 4,773,700 | +0.07(+4.64%) |
Mar 25, 2020 | 1.420 | 1.570 | 1.420 | 1.510 | 5,645,146 | +0.13(+9.42%) |
Mar 24, 2020 | 1.280 | 1.410 | 1.260 | 1.380 | 4,857,454 | +0.18(+15.00%) |
Mar 23, 2020 | 1.330 | 1.340 | 1.200 | 1.200 | 6,004,187 | -0.20(-14.29%) |
Mar 20, 2020 | 1.520 | 1.580 | 1.380 | 1.400 | 2,316,100 | -0.00(-0.11%) |
Mar 19, 2020 | 1.440 | 1.490 | 1.330 | 1.401 | 3,208,515 | -0.01(-0.60%) |
Mar 18, 2020 | 1.430 | 1.518 | 1.390 | 1.410 | 3,947,800 | -0.16(-10.19%) |
Mar 17, 2020 | 1.540 | 1.680 | 1.490 | 1.570 | 3,604,170 | +0.06(+3.97%) |
Mar 16, 2020 | 1.520 | 1.690 | 1.400 | 1.510 | 4,560,413 | -0.21(-12.21%) |
Mar 13, 2020 | 1.540 | 1.740 | 1.500 | 1.720 | 5,044,600 | +0.31(+21.99%) |
Mar 12, 2020 | 1.570 | 1.570 | 1.350 | 1.410 | 7,773,505 | -0.40(-22.10%) |
Mar 11, 2020 | 1.990 | 1.990 | 1.790 | 1.810 | 3,925,784 | -0.22(-10.84%) |
Mar 10, 2020 | 2.140 | 2.180 | 1.970 | 2.030 | 5,475,476 | +0.04(+2.01%) |
Mar 09, 2020 | 2.150 | 2.160 | 1.950 | 1.990 | 8,380,833 | -0.36(-15.32%) |
Mar 06, 2020 | 2.380 | 2.380 | 2.320 | 2.350 | 2,757,200 | -0.08(-3.29%) |
Mar 05, 2020 | 2.470 | 2.500 | 2.410 | 2.430 | 1,674,169 | -0.07(-2.80%) |
Mar 04, 2020 | 2.530 | 2.595 | 2.480 | 2.500 | 4,410,804 | -0.01(-0.52%) |
Mar 03, 2020 | 2.700 | 2.720 | 2.410 | 2.513 | 5,076,298 | -0.14(-5.17%) |
Mar 02, 2020 | 2.400 | 2.670 | 2.380 | 2.650 | 4,494,817 | +0.25(+10.42%) |
Feb 28, 2020 | 2.520 | 2.520 | 2.320 | 2.400 | 5,857,600 | -0.22(-8.40%) |
Feb 27, 2020 | 2.760 | 2.800 | 2.600 | 2.620 | 3,131,372 | -0.20(-7.09%) |
Feb 26, 2020 | 2.750 | 2.980 | 2.710 | 2.820 | 2,715,802 | -0.03(-1.05%) |
Feb 25, 2020 | 3.020 | 3.030 | 2.810 | 2.850 | 3,574,319 | -0.19(-6.40%) |
Feb 24, 2020 | 3.100 | 3.110 | 2.980 | 3.045 | 1,547,363 | -0.10(-3.03%) |
Feb 21, 2020 | 3.120 | 3.210 | 3.120 | 3.140 | 660,600 | +0.00(+0.00%) |
Feb 20, 2020 | 3.130 | 3.220 | 3.110 | 3.140 | 765,325 | -0.00(-0.00%) |
Feb 19, 2020 | 3.200 | 3.230 | 3.100 | 3.140 | 1,060,922 | -0.07(-2.18%) |
Feb 18, 2020 | 3.320 | 3.320 | 3.180 | 3.210 | 1,560,476 | -0.11(-3.31%) |
Feb 14, 2020 | 3.250 | 3.390 | 3.240 | 3.320 | 2,333,100 | +0.10(+3.11%) |
Feb 13, 2020 | 3.150 | 3.240 | 3.090 | 3.220 | 2,607,727 | +0.04(+1.26%) |
Feb 12, 2020 | 3.210 | 3.220 | 3.160 | 3.180 | 1,850,992 | +0.00(+0.00%) |
Feb 11, 2020 | 3.180 | 3.200 | 3.150 | 3.180 | 957,424 | -0.00(-0.13%) |
Feb 10, 2020 | 3.160 | 3.240 | 3.120 | 3.184 | 1,735,691 | +0.01(+0.28%) |
Feb 07, 2020 | 3.160 | 3.205 | 3.120 | 3.175 | 1,802,000 | -0.02(-0.47%) |
Feb 06, 2020 | 3.110 | 3.190 | 3.080 | 3.190 | 2,069,404 | +0.10(+3.24%) |
Feb 05, 2020 | 3.000 | 3.110 | 2.980 | 3.090 | 2,708,487 | +0.09(+3.00%) |
Feb 04, 2020 | 3.050 | 3.120 | 3.000 | 3.000 | 3,178,445 | +0.01(+0.33%) |
Feb 03, 2020 | 3.050 | 3.050 | 2.980 | 2.990 | 1,049,634 | -0.07(-2.29%) |
Jan 31, 2020 | 3.080 | 3.080 | 3.020 | 3.060 | 712,500 | +0.01(+0.33%) |
Jan 30, 2020 | 3.020 | 3.080 | 2.990 | 3.050 | 646,999 | +0.00(+0.00%) |
Jan 29, 2020 | 3.070 | 3.070 | 2.980 | 3.050 | 2,000,624 | -0.02(-0.49%) |
Jan 28, 2020 | 3.070 | 3.090 | 3.050 | 3.065 | 784,579 | +0.00(+0.16%) |
Jan 27, 2020 | 3.080 | 3.085 | 3.010 | 3.060 | 807,384 | -0.07(-2.31%) |
Jan 24, 2020 | 3.120 | 3.160 | 3.070 | 3.132 | 1,067,700 | +0.01(+0.40%) |
Jan 23, 2020 | 3.100 | 3.170 | 3.080 | 3.120 | 931,972 | +0.01(+0.32%) |
Jan 22, 2020 | 3.050 | 3.110 | 3.040 | 3.110 | 831,424 | +0.05(+1.63%) |
Jan 21, 2020 | 3.040 | 3.060 | 3.020 | 3.060 | 650,317 | +0.00(+0.00%) |
Jan 17, 2020 | 3.010 | 3.060 | 2.930 | 3.060 | 1,503,300 | +0.07(+2.34%) |
Jan 16, 2020 | 3.010 | 3.065 | 2.940 | 2.990 | 913,433 | -0.01(-0.33%) |
Jan 15, 2020 | 3.020 | 3.020 | 2.980 | 3.000 | 677,003 | -0.02(-0.79%) |
Jan 14, 2020 | 3.030 | 3.090 | 2.990 | 3.024 | 1,125,734 | -0.03(-0.86%) |
Jan 13, 2020 | 3.090 | 3.180 | 3.030 | 3.050 | 944,129 | -0.04(-1.29%) |
Jan 10, 2020 | 3.160 | 3.190 | 3.070 | 3.090 | 1,032,700 | -0.07(-2.22%) |
Jan 09, 2020 | 3.120 | 3.195 | 3.120 | 3.160 | 886,633 | +0.03(+0.96%) |
Jan 08, 2020 | 3.140 | 3.160 | 3.070 | 3.130 | 1,353,634 | -0.03(-0.95%) |
Jan 07, 2020 | 3.130 | 3.270 | 3.110 | 3.160 | 3,547,003 | +0.08(+2.60%) |
Jan 06, 2020 | 3.050 | 3.080 | 2.990 | 3.080 | 1,016,339 | +0.02(+0.65%) |
Jan 03, 2020 | 3.050 | 3.150 | 3.030 | 3.060 | 712,500 | -0.06(-1.92%) |
Jan 02, 2020 | 3.020 | 3.170 | 3.000 | 3.120 | 1,674,842 | +0.12(+3.87%) |
Dec 31, 2019 | 2.890 | 3.060 | 2.890 | 3.004 | 1,471,700 | +0.11(+3.94%) |
Dec 30, 2019 | 2.960 | 2.980 | 2.880 | 2.890 | 1,187,672 | -0.09(-3.02%) |
Dec 27, 2019 | 3.020 | 3.020 | 2.940 | 2.980 | 948,500 | -0.03(-1.00%) |
Dec 26, 2019 | 3.010 | 3.065 | 2.990 | 3.010 | 573,216 | +0.01(+0.33%) |
Dec 24, 2019 | 3.030 | 3.040 | 2.990 | 3.000 | 430,100 | -0.03(-0.99%) |
Dec 23, 2019 | 3.125 | 3.170 | 3.020 | 3.030 | 1,763,003 | -0.08(-2.57%) |
Dec 20, 2019 | 3.130 | 3.220 | 3.080 | 3.110 | 2,269,700 | +0.00(+0.00%) |
Dec 19, 2019 | 3.000 | 3.140 | 2.990 | 3.110 | 2,650,356 | +0.10(+3.32%) |
Dec 18, 2019 | 2.900 | 3.040 | 2.880 | 3.010 | 1,658,312 | +0.11(+3.79%) |
Dec 17, 2019 | 3.010 | 3.020 | 2.900 | 2.900 | 1,215,869 | -0.16(-5.23%) |
Dec 16, 2019 | 3.160 | 3.185 | 2.970 | 3.060 | 3,357,090 | -0.09(-2.86%) |
Dec 13, 2019 | 2.970 | 3.200 | 2.940 | 3.150 | 4,045,700 | +0.17(+5.70%) |
Dec 12, 2019 | 2.890 | 2.990 | 2.870 | 2.980 | 3,320,580 | +0.08(+2.76%) |
Dec 11, 2019 | 2.850 | 2.900 | 2.780 | 2.900 | 2,643,693 | +0.07(+2.47%) |
Dec 10, 2019 | 2.760 | 2.840 | 2.740 | 2.830 | 2,439,725 | +0.07(+2.54%) |
Dec 09, 2019 | 2.730 | 2.800 | 2.720 | 2.760 | 2,125,513 | +0.10(+3.76%) |
Dec 06, 2019 | 2.560 | 2.740 | 2.560 | 2.660 | 2,528,100 | +0.14(+5.56%) |
Dec 05, 2019 | 2.480 | 2.600 | 2.460 | 2.520 | 1,285,483 | +0.02(+0.80%) |
Dec 04, 2019 | 2.460 | 2.520 | 2.450 | 2.500 | 1,321,069 | +0.06(+2.46%) |
Dec 03, 2019 | 2.380 | 2.510 | 2.360 | 2.440 | 1,253,863 | +0.04(+1.67%) |
Dec 02, 2019 | 2.550 | 2.560 | 2.400 | 2.400 | 2,450,751 | -0.14(-5.51%) |
Nov 29, 2019 | 2.550 | 2.570 | 2.510 | 2.540 | 240,700 | +0.00(+0.00%) |
Nov 27, 2019 | 2.570 | 2.570 | 2.530 | 2.540 | 1,097,500 | -0.03(-1.17%) |
Nov 26, 2019 | 2.650 | 2.650 | 2.555 | 2.570 | 1,836,157 | -0.08(-3.02%) |
Nov 25, 2019 | 2.770 | 2.790 | 2.620 | 2.650 | 1,253,178 | -0.11(-3.99%) |
Nov 22, 2019 | 2.800 | 2.820 | 2.700 | 2.760 | 1,512,200 | -0.04(-1.43%) |
Nov 21, 2019 | 2.700 | 2.810 | 2.456 | 2.800 | 1,864,524 | +0.10(+3.70%) |
Nov 20, 2019 | 2.460 | 2.720 | 2.350 | 2.700 | 3,138,139 | +0.20(+7.78%) |
Nov 19, 2019 | 2.810 | 2.860 | 2.500 | 2.505 | 2,707,013 | -0.31(-10.85%) |
Nov 18, 2019 | 2.860 | 2.916 | 2.770 | 2.810 | 1,023,811 | -0.06(-2.09%) |
Nov 15, 2019 | 2.820 | 2.880 | 2.800 | 2.870 | 712,400 | +0.02(+0.70%) |
Nov 14, 2019 | 2.880 | 2.900 | 2.810 | 2.850 | 1,327,519 | -0.05(-1.72%) |
Nov 13, 2019 | 2.950 | 3.010 | 2.810 | 2.900 | 1,758,909 | -0.05(-1.69%) |
Nov 12, 2019 | 2.870 | 2.990 | 2.870 | 2.950 | 1,519,799 | +0.07(+2.43%) |
Nov 11, 2019 | 2.880 | 2.900 | 2.860 | 2.880 | 391,482 | -0.01(-0.35%) |
Nov 08, 2019 | 2.890 | 2.920 | 2.870 | 2.890 | 445,500 | +0.01(+0.35%) |
Nov 07, 2019 | 2.910 | 2.940 | 2.850 | 2.880 | 699,254 | -0.01(-0.35%) |
Nov 06, 2019 | 2.880 | 2.940 | 2.830 | 2.890 | 824,568 | +0.01(+0.35%) |
Nov 05, 2019 | 2.880 | 2.900 | 2.780 | 2.880 | 1,768,071 | +0.00(+0.00%) |
Nov 04, 2019 | 2.900 | 2.980 | 2.850 | 2.880 | 876,943 | -0.03(-1.03%) |
Nov 01, 2019 | 2.890 | 2.940 | 2.840 | 2.910 | 816,000 | +0.03(+1.04%) |
Oct 31, 2019 | 3.020 | 3.030 | 2.860 | 2.880 | 1,314,102 | -0.08(-2.70%) |
Oct 30, 2019 | 2.970 | 3.090 | 2.940 | 2.960 | 2,389,134 | +0.03(+1.02%) |
Oct 29, 2019 | 2.770 | 2.960 | 2.720 | 2.930 | 2,742,801 | +0.13(+4.64%) |
Oct 28, 2019 | 2.850 | 2.910 | 2.770 | 2.800 | 1,774,197 | -0.02(-0.78%) |
Oct 25, 2019 | 2.960 | 3.020 | 2.800 | 2.822 | 1,090,700 | -0.14(-4.66%) |
Oct 24, 2019 | 2.850 | 3.030 | 2.815 | 2.960 | 2,133,737 | +0.14(+4.96%) |
Oct 23, 2019 | 2.940 | 2.970 | 2.670 | 2.820 | 6,820,946 | -0.24(-7.84%) |
Oct 22, 2019 | 3.290 | 3.290 | 3.050 | 3.060 | 3,832,693 | -0.21(-6.42%) |
Oct 21, 2019 | 3.330 | 3.330 | 3.270 | 3.270 | 532,722 | -0.06(-1.80%) |
Oct 18, 2019 | 3.300 | 3.340 | 3.280 | 3.330 | 668,700 | +0.02(+0.60%) |
Oct 17, 2019 | 3.310 | 3.340 | 3.250 | 3.310 | 1,381,706 | +0.01(+0.30%) |
Oct 16, 2019 | 3.380 | 3.380 | 3.290 | 3.300 | 803,248 | -0.03(-0.90%) |
Oct 15, 2019 | 3.330 | 3.365 | 3.270 | 3.330 | 1,629,169 | +0.00(+0.00%) |
Oct 14, 2019 | 3.380 | 3.380 | 3.290 | 3.330 | 945,995 | -0.04(-1.19%) |
Oct 11, 2019 | 3.430 | 3.470 | 3.310 | 3.370 | 1,830,900 | -0.06(-1.75%) |
Oct 10, 2019 | 3.490 | 3.500 | 3.410 | 3.430 | 1,221,599 | -0.04(-1.29%) |
Oct 09, 2019 | 3.480 | 3.520 | 3.460 | 3.475 | 1,131,119 | +0.02(+0.72%) |
Oct 08, 2019 | 3.510 | 3.515 | 3.440 | 3.450 | 1,778,930 | -0.01(-0.29%) |
Oct 07, 2019 | 3.380 | 3.540 | 3.250 | 3.460 | 3,107,139 | +0.10(+2.98%) |
Oct 04, 2019 | 3.250 | 3.380 | 3.160 | 3.360 | 3,008,700 | +0.14(+4.35%) |
Oct 03, 2019 | 3.200 | 3.320 | 3.200 | 3.220 | 3,511,741 | +0.02(+0.63%) |
Oct 02, 2019 | 3.360 | 3.360 | 3.150 | 3.200 | 3,980,637 | -0.20(-5.88%) |
Oct 01, 2019 | 3.590 | 3.590 | 3.300 | 3.400 | 3,810,142 | -0.19(-5.29%) |
Sep 30, 2019 | 3.520 | 3.700 | 3.490 | 3.590 | 5,515,901 | +0.11(+3.16%) |
Sep 27, 2019 | 3.390 | 3.570 | 3.360 | 3.480 | 2,284,300 | +0.09(+2.65%) |
Sep 26, 2019 | 3.570 | 3.630 | 3.350 | 3.390 | 6,480,176 | -0.17(-4.78%) |
Sep 25, 2019 | 3.630 | 3.655 | 3.540 | 3.560 | 2,174,256 | -0.08(-2.20%) |
Sep 24, 2019 | 3.780 | 3.800 | 3.640 | 3.640 | 2,498,078 | -0.13(-3.45%) |
Sep 23, 2019 | 3.730 | 3.780 | 3.610 | 3.770 | 2,861,281 | +0.09(+2.45%) |
Sep 20, 2019 | 3.660 | 3.780 | 3.630 | 3.680 | 2,066,900 | +0.03(+0.82%) |
Sep 19, 2019 | 3.810 | 3.860 | 3.520 | 3.650 | 4,952,554 | -0.15(-3.95%) |
Sep 18, 2019 | 3.690 | 3.890 | 3.670 | 3.800 | 3,830,233 | +0.10(+2.70%) |
Sep 17, 2019 | 3.760 | 4.040 | 3.700 | 3.700 | 12,567,881 | -0.10(-2.63%) |
Sep 16, 2019 | 3.580 | 3.810 | 3.450 | 3.800 | 8,846,012 | +0.20(+5.56%) |
Sep 13, 2019 | 3.410 | 3.600 | 3.390 | 3.600 | 10,584,201 | +0.25(+7.46%) |
Sep 12, 2019 | 3.380 | 3.530 | 3.310 | 3.350 | 4,789,629 | +0.07(+2.13%) |
Sep 11, 2019 | 3.130 | 3.440 | 2.950 | 3.280 | 9,560,633 | +0.07(+2.28%) |
Sep 10, 2019 | 3.720 | 3.820 | 3.000 | 3.207 | 14,351,566 | -0.46(-12.62%) |
Sep 09, 2019 | 3.160 | 3.740 | 3.000 | 3.670 | 32,544,872 | +1.10(+42.80%) |
Sep 06, 2019 | 2.670 | 2.680 | 2.390 | 2.570 | 7,558,200 | -0.23(-8.21%) |
Sep 05, 2019 | 2.860 | 2.930 | 2.730 | 2.800 | 5,001,411 | -0.01(-0.36%) |
Sep 04, 2019 | 2.780 | 2.850 | 2.730 | 2.810 | 2,108,173 | +0.06(+2.18%) |
Sep 03, 2019 | 2.680 | 2.750 | 2.680 | 2.750 | 1,139,426 | +0.06(+2.04%) |
Aug 30, 2019 | 2.680 | 2.720 | 2.660 | 2.695 | 1,720,700 | +0.04(+1.70%) |
Aug 29, 2019 | 2.630 | 2.690 | 2.620 | 2.650 | 1,274,721 | +0.02(+0.76%) |
Aug 28, 2019 | 2.590 | 2.655 | 2.570 | 2.630 | 1,285,607 | +0.02(+0.77%) |
Aug 27, 2019 | 2.660 | 2.690 | 2.530 | 2.610 | 2,065,553 | -0.05(-1.88%) |
Aug 26, 2019 | 2.720 | 2.750 | 2.600 | 2.660 | 1,360,366 | -0.04(-1.48%) |
Aug 23, 2019 | 2.710 | 2.830 | 2.640 | 2.700 | 3,573,200 | +0.02(+0.75%) |
Aug 22, 2019 | 2.450 | 2.690 | 2.450 | 2.680 | 6,458,011 | +0.30(+12.61%) |
Aug 21, 2019 | 2.220 | 2.380 | 2.150 | 2.380 | 1,869,388 | +0.17(+7.69%) |
Aug 20, 2019 | 2.230 | 2.250 | 2.200 | 2.210 | 638,250 | -0.01(-0.45%) |
Aug 19, 2019 | 2.220 | 2.250 | 2.200 | 2.220 | 476,730 | +0.01(+0.45%) |
Aug 16, 2019 | 2.205 | 2.250 | 2.190 | 2.210 | 505,200 | +0.00(+0.00%) |
Aug 15, 2019 | 2.190 | 2.240 | 2.170 | 2.210 | 646,474 | +0.03(+1.38%) |
Aug 14, 2019 | 2.250 | 2.270 | 2.150 | 2.180 | 1,796,457 | -0.08(-3.75%) |
Aug 13, 2019 | 2.210 | 2.340 | 2.210 | 2.265 | 1,387,278 | +0.04(+2.03%) |
Aug 12, 2019 | 2.250 | 2.260 | 2.200 | 2.220 | 475,014 | -0.03(-1.33%) |
Aug 09, 2019 | 2.270 | 2.290 | 2.200 | 2.250 | 576,700 | +0.01(+0.45%) |
Aug 08, 2019 | 2.220 | 2.330 | 2.200 | 2.240 | 565,790 | -0.04(-1.75%) |
Aug 07, 2019 | 2.290 | 2.305 | 2.200 | 2.280 | 531,357 | -0.02(-0.87%) |
Aug 06, 2019 | 2.030 | 2.310 | 2.030 | 2.300 | 2,928,936 | +0.25(+12.47%) |
Aug 05, 2019 | 2.030 | 2.090 | 1.990 | 2.045 | 1,616,835 | -0.08(-3.54%) |
Aug 02, 2019 | 2.150 | 2.160 | 2.090 | 2.120 | 1,157,700 | -0.05(-2.30%) |
Aug 01, 2019 | 2.255 | 2.260 | 2.105 | 2.170 | 2,146,317 | -0.08(-3.56%) |
Jul 31, 2019 | 2.230 | 2.290 | 1.980 | 2.250 | 8,165,244 | -0.05(-2.17%) |
Jul 30, 2019 | 2.400 | 2.400 | 2.290 | 2.300 | 2,008,287 | -0.09(-3.77%) |
Jul 29, 2019 | 2.380 | 2.425 | 2.380 | 2.390 | 929,955 | -0.01(-0.62%) |
Jul 26, 2019 | 2.420 | 2.430 | 2.380 | 2.405 | 734,500 | -0.03(-1.03%) |
Jul 25, 2019 | 2.440 | 2.440 | 2.390 | 2.430 | 582,481 | -0.01(-0.41%) |
Jul 24, 2019 | 2.465 | 2.490 | 2.430 | 2.440 | 685,253 | -0.03(-1.21%) |
Jul 23, 2019 | 2.420 | 2.490 | 2.395 | 2.470 | 1,227,398 | +0.03(+1.23%) |
Jul 22, 2019 | 2.400 | 2.460 | 2.360 | 2.440 | 984,274 | +0.03(+1.24%) |
Jul 19, 2019 | 2.370 | 2.430 | 2.290 | 2.410 | 3,338,200 | +0.01(+0.42%) |
Jul 18, 2019 | 2.380 | 2.470 | 2.350 | 2.400 | 2,659,403 | -0.15(-5.88%) |
Jul 17, 2019 | 2.510 | 2.560 | 2.490 | 2.550 | 981,194 | -0.01(-0.39%) |
Jul 16, 2019 | 2.550 | 2.600 | 2.430 | 2.560 | 4,031,484 | +0.00(+0.00%) |
Jul 15, 2019 | 2.550 | 2.650 | 2.530 | 2.560 | 988,889 | -0.06(-2.29%) |
Jul 12, 2019 | 2.670 | 2.680 | 2.430 | 2.620 | 4,178,200 | -0.08(-2.96%) |
Jul 11, 2019 | 2.700 | 2.700 | 2.650 | 2.700 | 368,780 | +0.00(+0.00%) |
Jul 10, 2019 | 2.670 | 2.700 | 2.635 | 2.700 | 906,678 | +0.04(+1.50%) |
Jul 09, 2019 | 2.670 | 2.690 | 2.650 | 2.660 | 368,110 | -0.02(-0.75%) |
Jul 08, 2019 | 2.680 | 2.710 | 2.620 | 2.680 | 642,707 | -0.01(-0.37%) |
Jul 05, 2019 | 2.690 | 2.690 | 2.650 | 2.690 | 588,700 | -0.02(-0.74%) |
Jul 03, 2019 | 2.740 | 2.760 | 2.680 | 2.710 | 764,000 | -0.02(-0.73%) |
Jul 02, 2019 | 2.720 | 2.750 | 2.640 | 2.730 | 1,885,459 | +0.03(+1.13%) |
Jul 01, 2019 | 2.590 | 2.730 | 2.570 | 2.700 | 1,840,335 | +0.10(+3.83%) |
Jun 28, 2019 | 2.590 | 2.610 | 2.550 | 2.600 | 814,400 | +0.00(+0.00%) |
Jun 27, 2019 | 2.640 | 2.650 | 2.580 | 2.600 | 1,806,867 | -0.05(-1.89%) |
Jun 26, 2019 | 2.660 | 2.660 | 2.630 | 2.650 | 966,545 | -0.01(-0.38%) |
Jun 25, 2019 | 2.650 | 2.730 | 2.640 | 2.660 | 1,829,985 | +0.02(+0.76%) |
Jun 24, 2019 | 2.690 | 2.695 | 2.630 | 2.640 | 986,926 | -0.04(-1.49%) |
Jun 21, 2019 | 2.700 | 2.730 | 2.680 | 2.680 | 1,248,400 | -0.02(-0.74%) |
Jun 20, 2019 | 2.810 | 2.820 | 2.690 | 2.700 | 2,250,173 | -0.11(-3.91%) |
Jun 19, 2019 | 2.830 | 2.855 | 2.800 | 2.810 | 2,017,487 | -0.02(-0.71%) |
Jun 18, 2019 | 2.820 | 2.860 | 2.815 | 2.830 | 1,092,604 | +0.01(+0.35%) |
Jun 17, 2019 | 2.870 | 2.880 | 2.800 | 2.820 | 1,689,064 | -0.06(-2.00%) |
Jun 14, 2019 | 2.920 | 2.950 | 2.840 | 2.877 | 1,548,500 | -0.02(-0.78%) |
Jun 13, 2019 | 2.910 | 2.950 | 2.810 | 2.900 | 1,347,831 | +0.01(+0.35%) |
Jun 12, 2019 | 2.800 | 2.920 | 2.790 | 2.890 | 1,233,295 | +0.04(+1.40%) |
Jun 11, 2019 | 2.750 | 2.870 | 2.680 | 2.850 | 1,913,729 | +0.07(+2.52%) |
Jun 10, 2019 | 2.970 | 2.980 | 2.540 | 2.780 | 6,359,702 | -0.30(-9.74%) |
Jun 07, 2019 | 3.080 | 3.090 | 3.060 | 3.080 | 1,191,900 | +0.01(+0.33%) |
Jun 06, 2019 | 3.070 | 3.100 | 3.020 | 3.070 | 1,859,835 | +0.02(+0.66%) |
Jun 05, 2019 | 3.020 | 3.080 | 2.990 | 3.050 | 2,559,546 | +0.05(+1.67%) |
Jun 04, 2019 | 2.930 | 3.010 | 2.910 | 3.000 | 1,586,936 | +0.07(+2.39%) |