Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.560 | 2.570 | 2.450 | 2.480 | 929,500 | +0.03(+1.22%) |
May 28, 2020 | 2.570 | 2.630 | 2.400 | 2.450 | 930,951 | -0.08(-3.16%) |
May 27, 2020 | 2.300 | 2.530 | 2.270 | 2.530 | 1,544,974 | +0.14(+5.86%) |
May 26, 2020 | 2.600 | 2.610 | 2.350 | 2.390 | 1,189,273 | -0.19(-7.36%) |
May 22, 2020 | 2.640 | 2.750 | 2.530 | 2.580 | 1,018,700 | -0.04(-1.53%) |
May 21, 2020 | 2.730 | 2.730 | 2.510 | 2.620 | 1,126,129 | -0.14(-5.07%) |
May 20, 2020 | 2.800 | 2.860 | 2.680 | 2.760 | 1,156,157 | -0.10(-3.50%) |
May 19, 2020 | 2.650 | 2.880 | 2.560 | 2.860 | 1,734,784 | +0.24(+9.16%) |
May 18, 2020 | 2.860 | 2.900 | 2.450 | 2.620 | 2,143,608 | +0.22(+9.17%) |
May 15, 2020 | 2.300 | 2.450 | 2.230 | 2.400 | 1,845,100 | +0.23(+10.60%) |
May 14, 2020 | 2.110 | 2.200 | 2.060 | 2.170 | 1,085,622 | +0.04(+1.88%) |
May 13, 2020 | 2.220 | 2.270 | 2.050 | 2.130 | 1,127,903 | -0.06(-2.74%) |
May 12, 2020 | 2.300 | 2.300 | 2.170 | 2.190 | 865,477 | -0.03(-1.35%) |
May 11, 2020 | 2.410 | 2.410 | 2.190 | 2.220 | 1,241,436 | -0.16(-6.72%) |
May 08, 2020 | 2.450 | 2.470 | 2.300 | 2.380 | 1,080,600 | +0.03(+1.28%) |
May 07, 2020 | 2.200 | 2.400 | 2.160 | 2.350 | 1,588,861 | +0.21(+9.81%) |
May 06, 2020 | 2.100 | 2.160 | 2.050 | 2.140 | 1,073,829 | +0.00(+0.00%) |
May 05, 2020 | 2.040 | 2.196 | 2.040 | 2.140 | 1,507,775 | +0.08(+3.88%) |
May 04, 2020 | 2.200 | 2.220 | 2.040 | 2.060 | 1,355,940 | -0.15(-6.79%) |
May 01, 2020 | 2.110 | 2.220 | 2.070 | 2.210 | 1,208,400 | +0.07(+3.27%) |
Apr 30, 2020 | 2.260 | 2.260 | 2.100 | 2.140 | 993,780 | -0.12(-5.31%) |
Apr 29, 2020 | 2.160 | 2.270 | 2.090 | 2.260 | 1,389,237 | +0.19(+9.18%) |
Apr 28, 2020 | 2.030 | 2.100 | 1.980 | 2.070 | 941,649 | +0.00(+0.00%) |
Apr 27, 2020 | 2.150 | 2.160 | 2.030 | 2.070 | 676,160 | -0.06(-2.82%) |
Apr 24, 2020 | 2.170 | 2.223 | 2.060 | 2.130 | 662,000 | +0.00(+0.00%) |
Apr 23, 2020 | 2.200 | 2.290 | 2.070 | 2.130 | 1,670,076 | +0.05(+2.40%) |
Apr 22, 2020 | 1.980 | 2.140 | 1.980 | 2.080 | 1,323,157 | +0.13(+6.67%) |
Apr 21, 2020 | 1.890 | 1.950 | 1.840 | 1.950 | 691,414 | -0.01(-0.51%) |
Apr 20, 2020 | 1.980 | 2.080 | 1.930 | 1.960 | 1,060,585 | -0.06(-2.97%) |
Apr 17, 2020 | 2.030 | 2.100 | 1.970 | 2.020 | 664,800 | -0.05(-2.42%) |
Apr 16, 2020 | 2.160 | 2.200 | 2.000 | 2.070 | 1,127,094 | -0.02(-0.96%) |
Apr 15, 2020 | 2.110 | 2.150 | 1.956 | 2.090 | 1,352,316 | -0.05(-2.34%) |
Apr 14, 2020 | 1.950 | 2.200 | 1.900 | 2.140 | 5,788,429 | +0.30(+16.30%) |
Apr 13, 2020 | 1.740 | 1.860 | 1.640 | 1.840 | 1,889,267 | +0.06(+3.37%) |
Apr 09, 2020 | 1.710 | 1.810 | 1.689 | 1.780 | 1,357,000 | +0.13(+7.88%) |
Apr 08, 2020 | 1.670 | 1.690 | 1.610 | 1.650 | 412,895 | -0.01(-0.60%) |
Apr 07, 2020 | 1.700 | 1.740 | 1.600 | 1.660 | 710,047 | +0.04(+2.47%) |
Apr 06, 2020 | 1.530 | 1.670 | 1.520 | 1.620 | 1,001,464 | +0.13(+8.72%) |
Apr 03, 2020 | 1.550 | 1.560 | 1.460 | 1.490 | 306,800 | -0.04(-2.61%) |
Apr 02, 2020 | 1.650 | 1.650 | 1.475 | 1.530 | 712,630 | +0.03(+2.00%) |
Apr 01, 2020 | 1.550 | 1.600 | 1.460 | 1.500 | 423,803 | -0.04(-2.60%) |
Mar 31, 2020 | 1.620 | 1.620 | 1.500 | 1.540 | 490,997 | -0.01(-0.65%) |
Mar 30, 2020 | 1.570 | 1.610 | 1.470 | 1.550 | 419,502 | -0.04(-2.52%) |
Mar 27, 2020 | 1.670 | 1.670 | 1.518 | 1.590 | 459,600 | -0.11(-6.47%) |
Mar 26, 2020 | 1.810 | 1.810 | 1.620 | 1.700 | 1,030,206 | -0.03(-1.73%) |
Mar 25, 2020 | 1.800 | 1.800 | 1.640 | 1.730 | 1,472,272 | +0.03(+1.76%) |
Mar 24, 2020 | 1.840 | 1.840 | 1.650 | 1.700 | 1,111,057 | +0.15(+9.68%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.410 | 1.550 | 623,243 | -0.03(-1.90%) |
Mar 20, 2020 | 1.720 | 1.740 | 1.420 | 1.580 | 11,931,400 | +0.11(+7.48%) |
Mar 19, 2020 | 1.410 | 1.520 | 1.290 | 1.470 | 1,150,032 | +0.14(+10.53%) |
Mar 18, 2020 | 1.450 | 1.550 | 1.290 | 1.330 | 887,123 | -0.22(-14.19%) |
Mar 17, 2020 | 1.440 | 1.670 | 1.250 | 1.550 | 1,385,844 | +0.17(+12.32%) |
Mar 16, 2020 | 1.240 | 1.540 | 1.000 | 1.380 | 5,501,058 | +0.01(+0.73%) |
Mar 13, 2020 | 1.540 | 1.600 | 1.310 | 1.370 | 739,200 | -0.12(-8.05%) |
Mar 12, 2020 | 1.440 | 1.700 | 1.350 | 1.490 | 648,047 | -0.24(-13.87%) |
Mar 11, 2020 | 2.000 | 2.000 | 1.680 | 1.730 | 771,137 | -0.22(-11.28%) |
Mar 10, 2020 | 2.110 | 2.141 | 1.810 | 1.950 | 544,572 | -0.12(-5.80%) |
Mar 09, 2020 | 1.480 | 2.180 | 1.480 | 2.070 | 915,673 | -0.16(-7.17%) |
Mar 06, 2020 | 2.410 | 2.410 | 2.160 | 2.230 | 564,300 | -0.16(-6.69%) |
Mar 05, 2020 | 2.360 | 2.440 | 2.280 | 2.390 | 647,638 | +0.07(+3.02%) |
Mar 04, 2020 | 2.410 | 2.410 | 2.250 | 2.320 | 643,699 | -0.10(-4.13%) |
Mar 03, 2020 | 2.360 | 2.550 | 2.280 | 2.420 | 1,858,185 | +0.11(+4.76%) |
Mar 02, 2020 | 2.340 | 2.370 | 2.150 | 2.310 | 832,233 | +0.10(+4.52%) |
Feb 28, 2020 | 2.300 | 2.350 | 2.080 | 2.210 | 1,198,400 | -0.29(-11.60%) |
Feb 27, 2020 | 2.840 | 2.840 | 2.470 | 2.500 | 1,160,597 | -0.34(-11.97%) |
Feb 26, 2020 | 2.930 | 2.950 | 2.770 | 2.840 | 445,606 | -0.06(-2.07%) |
Feb 25, 2020 | 3.110 | 3.200 | 2.900 | 2.900 | 649,923 | -0.29(-9.09%) |
Feb 24, 2020 | 3.350 | 3.350 | 3.120 | 3.190 | 1,011,453 | +0.03(+0.95%) |
Feb 21, 2020 | 3.100 | 3.210 | 3.072 | 3.160 | 938,700 | +0.11(+3.61%) |
Feb 20, 2020 | 3.030 | 3.130 | 2.960 | 3.050 | 681,429 | +0.02(+0.66%) |
Feb 19, 2020 | 3.000 | 3.050 | 2.970 | 3.030 | 565,083 | +0.09(+3.06%) |
Feb 18, 2020 | 3.030 | 3.070 | 2.860 | 2.940 | 979,414 | -0.10(-3.29%) |
Feb 14, 2020 | 2.960 | 3.050 | 2.940 | 3.040 | 303,700 | +0.09(+3.05%) |
Feb 13, 2020 | 2.890 | 3.010 | 2.890 | 2.950 | 443,872 | +0.10(+3.51%) |
Feb 12, 2020 | 2.800 | 2.900 | 2.760 | 2.850 | 190,213 | +0.05(+1.79%) |
Feb 11, 2020 | 2.750 | 2.835 | 2.750 | 2.800 | 229,784 | +0.06(+2.19%) |
Feb 10, 2020 | 2.720 | 2.820 | 2.720 | 2.740 | 360,240 | -0.06(-2.14%) |
Feb 07, 2020 | 2.880 | 2.910 | 2.790 | 2.800 | 173,500 | -0.10(-3.45%) |
Feb 06, 2020 | 2.840 | 2.950 | 2.810 | 2.900 | 290,122 | +0.08(+2.84%) |
Feb 05, 2020 | 2.770 | 2.840 | 2.730 | 2.820 | 271,363 | +0.01(+0.36%) |
Feb 04, 2020 | 2.820 | 2.850 | 2.670 | 2.810 | 576,993 | -0.08(-2.77%) |
Feb 03, 2020 | 2.860 | 2.900 | 2.735 | 2.890 | 803,583 | -0.06(-2.03%) |
Jan 31, 2020 | 2.780 | 2.980 | 2.780 | 2.950 | 468,400 | +0.11(+3.87%) |
Jan 30, 2020 | 2.820 | 2.910 | 2.800 | 2.840 | 266,308 | +0.03(+1.07%) |
Jan 29, 2020 | 2.790 | 2.840 | 2.730 | 2.810 | 361,737 | +0.00(+0.00%) |
Jan 28, 2020 | 2.940 | 2.940 | 2.760 | 2.810 | 305,273 | -0.09(-3.10%) |
Jan 27, 2020 | 2.910 | 2.960 | 2.830 | 2.900 | 377,514 | +0.05(+1.75%) |
Jan 24, 2020 | 2.730 | 2.860 | 2.730 | 2.850 | 417,800 | +0.11(+4.01%) |
Jan 23, 2020 | 2.760 | 2.830 | 2.700 | 2.740 | 323,242 | -0.06(-2.14%) |
Jan 22, 2020 | 2.840 | 2.850 | 2.760 | 2.800 | 297,769 | -0.06(-2.10%) |
Jan 21, 2020 | 2.900 | 2.900 | 2.810 | 2.860 | 306,235 | -0.05(-1.72%) |
Jan 17, 2020 | 2.890 | 2.980 | 2.870 | 2.910 | 298,900 | -0.03(-1.02%) |
Jan 16, 2020 | 2.960 | 2.960 | 2.872 | 2.940 | 286,392 | -0.02(-0.68%) |
Jan 15, 2020 | 2.930 | 2.970 | 2.870 | 2.960 | 319,760 | +0.05(+1.72%) |
Jan 14, 2020 | 2.830 | 2.950 | 2.820 | 2.910 | 408,565 | +0.06(+2.11%) |
Jan 13, 2020 | 2.880 | 2.930 | 2.830 | 2.850 | 334,519 | -0.08(-2.73%) |
Jan 10, 2020 | 2.840 | 2.980 | 2.840 | 2.930 | 246,000 | +0.07(+2.45%) |
Jan 09, 2020 | 2.980 | 2.980 | 2.810 | 2.860 | 367,870 | -0.02(-0.69%) |
Jan 08, 2020 | 3.100 | 3.150 | 2.840 | 2.880 | 586,470 | -0.24(-7.69%) |
Jan 07, 2020 | 2.990 | 3.143 | 2.960 | 3.120 | 330,565 | +0.10(+3.31%) |
Jan 06, 2020 | 3.250 | 3.250 | 2.950 | 3.020 | 737,575 | -0.07(-2.27%) |
Jan 03, 2020 | 3.180 | 3.220 | 3.050 | 3.090 | 396,000 | -0.05(-1.59%) |
Jan 02, 2020 | 3.240 | 3.250 | 3.110 | 3.140 | 295,587 | -0.03(-0.95%) |
Dec 31, 2019 | 3.280 | 3.290 | 3.150 | 3.170 | 266,600 | -0.10(-3.06%) |
Dec 30, 2019 | 3.250 | 3.330 | 3.250 | 3.270 | 350,913 | -0.01(-0.30%) |
Dec 27, 2019 | 3.230 | 3.290 | 3.120 | 3.280 | 398,700 | +0.10(+3.14%) |
Dec 26, 2019 | 3.270 | 3.300 | 3.040 | 3.180 | 505,156 | -0.03(-0.93%) |
Dec 24, 2019 | 3.200 | 3.220 | 3.160 | 3.210 | 352,500 | +0.08(+2.56%) |
Dec 23, 2019 | 2.880 | 3.150 | 2.880 | 3.130 | 514,622 | +0.19(+6.46%) |
Dec 20, 2019 | 3.100 | 3.140 | 2.910 | 2.940 | 331,500 | -0.13(-4.23%) |
Dec 19, 2019 | 3.080 | 3.120 | 2.980 | 3.070 | 164,463 | +0.01(+0.33%) |
Dec 18, 2019 | 2.940 | 3.069 | 2.870 | 3.060 | 186,441 | +0.09(+3.03%) |
Dec 17, 2019 | 3.080 | 3.100 | 2.960 | 2.970 | 212,121 | -0.09(-2.94%) |
Dec 16, 2019 | 3.100 | 3.200 | 3.040 | 3.060 | 269,832 | -0.04(-1.29%) |
Dec 13, 2019 | 2.940 | 3.140 | 2.940 | 3.100 | 314,300 | +0.13(+4.38%) |
Dec 12, 2019 | 2.970 | 3.040 | 2.860 | 2.970 | 368,496 | +0.02(+0.68%) |
Dec 11, 2019 | 2.890 | 2.950 | 2.860 | 2.950 | 217,886 | +0.06(+2.08%) |
Dec 10, 2019 | 2.750 | 2.920 | 2.750 | 2.890 | 188,836 | -0.01(-0.34%) |
Dec 09, 2019 | 2.820 | 2.950 | 2.820 | 2.900 | 187,643 | +0.06(+2.11%) |
Dec 06, 2019 | 2.900 | 2.940 | 2.780 | 2.840 | 248,100 | -0.07(-2.41%) |
Dec 05, 2019 | 2.750 | 3.070 | 2.750 | 2.910 | 592,636 | +0.13(+4.68%) |
Dec 04, 2019 | 2.800 | 2.834 | 2.712 | 2.780 | 275,342 | -0.06(-2.11%) |
Dec 03, 2019 | 2.750 | 2.890 | 2.720 | 2.840 | 806,327 | +0.17(+6.37%) |
Dec 02, 2019 | 2.710 | 2.730 | 2.660 | 2.670 | 252,283 | -0.03(-1.11%) |
Nov 29, 2019 | 2.540 | 2.750 | 2.540 | 2.700 | 334,200 | +0.17(+6.72%) |
Nov 27, 2019 | 2.520 | 2.550 | 2.440 | 2.530 | 214,500 | +0.01(+0.40%) |
Nov 26, 2019 | 2.440 | 2.545 | 2.440 | 2.520 | 210,230 | +0.08(+3.28%) |
Nov 25, 2019 | 2.510 | 2.560 | 2.440 | 2.440 | 338,624 | -0.09(-3.56%) |
Nov 22, 2019 | 2.530 | 2.570 | 2.500 | 2.530 | 311,400 | -0.01(-0.39%) |
Nov 21, 2019 | 2.650 | 2.660 | 2.530 | 2.540 | 247,763 | -0.11(-4.15%) |
Nov 20, 2019 | 2.610 | 2.700 | 2.510 | 2.650 | 319,952 | +0.05(+1.92%) |
Nov 19, 2019 | 2.670 | 2.683 | 2.590 | 2.600 | 347,034 | -0.04(-1.52%) |
Nov 18, 2019 | 2.630 | 2.750 | 2.630 | 2.640 | 312,609 | +0.01(+0.38%) |
Nov 15, 2019 | 2.600 | 2.750 | 2.580 | 2.630 | 295,100 | -0.01(-0.38%) |
Nov 14, 2019 | 2.660 | 2.770 | 2.610 | 2.640 | 506,961 | -0.10(-3.65%) |
Nov 13, 2019 | 2.760 | 2.820 | 2.690 | 2.740 | 223,459 | +0.04(+1.48%) |
Nov 12, 2019 | 2.660 | 2.755 | 2.600 | 2.700 | 242,874 | -0.01(-0.37%) |
Nov 11, 2019 | 2.560 | 2.750 | 2.560 | 2.710 | 273,730 | +0.07(+2.65%) |
Nov 08, 2019 | 2.550 | 2.730 | 2.550 | 2.640 | 351,000 | -0.01(-0.38%) |
Nov 07, 2019 | 2.770 | 2.780 | 2.600 | 2.650 | 468,070 | -0.13(-4.68%) |
Nov 06, 2019 | 2.810 | 2.890 | 2.780 | 2.780 | 302,678 | -0.10(-3.47%) |
Nov 05, 2019 | 2.890 | 2.900 | 2.770 | 2.880 | 573,839 | -0.09(-3.03%) |
Nov 04, 2019 | 3.110 | 3.140 | 2.930 | 2.970 | 414,193 | -0.16(-5.11%) |
Nov 01, 2019 | 3.120 | 3.160 | 3.030 | 3.130 | 406,300 | -0.05(-1.57%) |
Oct 31, 2019 | 3.200 | 3.300 | 3.130 | 3.180 | 374,791 | +0.06(+1.92%) |
Oct 30, 2019 | 3.130 | 3.140 | 2.980 | 3.120 | 140,171 | +0.03(+0.97%) |
Oct 29, 2019 | 3.060 | 3.140 | 3.030 | 3.090 | 281,276 | -0.05(-1.59%) |
Oct 28, 2019 | 3.160 | 3.172 | 3.050 | 3.140 | 351,137 | -0.10(-3.09%) |
Oct 25, 2019 | 3.290 | 3.390 | 3.090 | 3.240 | 866,800 | +0.15(+4.85%) |
Oct 24, 2019 | 2.880 | 3.100 | 2.880 | 3.090 | 577,085 | +0.21(+7.29%) |
Oct 23, 2019 | 2.830 | 2.940 | 2.830 | 2.880 | 208,957 | +0.05(+1.77%) |
Oct 22, 2019 | 2.790 | 2.846 | 2.740 | 2.830 | 207,665 | +0.04(+1.43%) |
Oct 21, 2019 | 2.850 | 2.867 | 2.710 | 2.790 | 196,866 | +0.03(+1.09%) |
Oct 18, 2019 | 2.830 | 2.850 | 2.710 | 2.760 | 246,500 | -0.07(-2.47%) |
Oct 17, 2019 | 2.710 | 2.890 | 2.706 | 2.830 | 506,688 | +0.10(+3.66%) |
Oct 16, 2019 | 2.580 | 2.740 | 2.530 | 2.730 | 227,121 | +0.16(+6.23%) |
Oct 15, 2019 | 2.700 | 2.700 | 2.530 | 2.570 | 450,214 | -0.15(-5.51%) |
Oct 14, 2019 | 2.650 | 2.750 | 2.610 | 2.720 | 223,458 | +0.09(+3.42%) |
Oct 11, 2019 | 2.800 | 2.800 | 2.590 | 2.630 | 689,000 | -0.15(-5.40%) |
Oct 10, 2019 | 2.850 | 2.880 | 2.700 | 2.780 | 274,754 | -0.05(-1.77%) |
Oct 09, 2019 | 2.960 | 2.970 | 2.730 | 2.830 | 545,190 | -0.14(-4.71%) |
Oct 08, 2019 | 2.960 | 3.030 | 2.883 | 2.970 | 333,733 | +0.07(+2.41%) |
Oct 07, 2019 | 2.850 | 3.029 | 2.840 | 2.900 | 361,015 | +0.08(+2.84%) |
Oct 04, 2019 | 2.680 | 2.900 | 2.676 | 2.820 | 319,600 | +0.13(+4.83%) |
Oct 03, 2019 | 2.670 | 2.790 | 2.650 | 2.690 | 236,305 | -0.04(-1.47%) |
Oct 02, 2019 | 2.650 | 2.790 | 2.620 | 2.730 | 408,775 | +0.12(+4.60%) |
Oct 01, 2019 | 2.510 | 2.740 | 2.470 | 2.610 | 528,133 | +0.09(+3.57%) |
Sep 30, 2019 | 2.640 | 2.663 | 2.450 | 2.520 | 735,049 | -0.23(-8.36%) |
Sep 27, 2019 | 2.700 | 2.771 | 2.650 | 2.750 | 647,900 | -0.04(-1.43%) |
Sep 26, 2019 | 2.920 | 3.030 | 2.750 | 2.790 | 440,246 | -0.15(-5.10%) |
Sep 25, 2019 | 3.100 | 3.150 | 2.890 | 2.940 | 366,100 | -0.20(-6.37%) |
Sep 24, 2019 | 3.090 | 3.150 | 2.980 | 3.140 | 387,191 | +0.05(+1.62%) |
Sep 23, 2019 | 3.140 | 3.210 | 3.050 | 3.090 | 503,803 | +0.06(+1.98%) |
Sep 20, 2019 | 2.940 | 3.040 | 2.890 | 3.030 | 324,900 | +0.14(+4.84%) |
Sep 19, 2019 | 2.900 | 2.950 | 2.850 | 2.890 | 153,243 | +0.02(+0.70%) |
Sep 18, 2019 | 3.030 | 3.094 | 2.760 | 2.870 | 471,367 | -0.09(-3.04%) |
Sep 17, 2019 | 2.820 | 3.000 | 2.800 | 2.960 | 452,780 | +0.15(+5.34%) |
Sep 16, 2019 | 3.010 | 3.010 | 2.770 | 2.810 | 409,361 | -0.02(-0.71%) |
Sep 13, 2019 | 2.950 | 3.049 | 2.690 | 2.830 | 635,600 | -0.17(-5.67%) |
Sep 12, 2019 | 3.220 | 3.290 | 2.960 | 3.000 | 213,179 | -0.08(-2.60%) |
Sep 11, 2019 | 3.050 | 3.180 | 3.050 | 3.080 | 210,476 | +0.03(+0.98%) |
Sep 10, 2019 | 2.970 | 3.220 | 2.970 | 3.050 | 638,882 | +0.04(+1.33%) |
Sep 09, 2019 | 3.120 | 3.150 | 2.890 | 3.010 | 542,910 | -0.12(-3.83%) |
Sep 06, 2019 | 3.310 | 3.520 | 3.020 | 3.130 | 713,500 | -0.11(-3.40%) |
Sep 05, 2019 | 3.310 | 3.360 | 3.110 | 3.240 | 684,521 | -0.26(-7.43%) |
Sep 04, 2019 | 3.610 | 3.630 | 3.460 | 3.500 | 468,883 | -0.10(-2.78%) |
Sep 03, 2019 | 3.520 | 3.700 | 3.491 | 3.600 | 693,817 | +0.20(+5.88%) |
Aug 30, 2019 | 3.490 | 3.490 | 3.330 | 3.400 | 339,900 | -0.06(-1.73%) |
Aug 29, 2019 | 3.690 | 3.750 | 3.320 | 3.460 | 903,958 | -0.23(-6.23%) |
Aug 28, 2019 | 3.680 | 3.720 | 3.560 | 3.690 | 636,960 | +0.10(+2.79%) |
Aug 27, 2019 | 3.450 | 3.670 | 3.450 | 3.590 | 836,105 | +0.20(+5.90%) |
Aug 26, 2019 | 3.400 | 3.600 | 3.260 | 3.390 | 630,090 | +0.04(+1.19%) |
Aug 23, 2019 | 3.090 | 3.460 | 3.090 | 3.350 | 630,600 | +0.27(+8.77%) |
Aug 22, 2019 | 3.040 | 3.180 | 3.040 | 3.080 | 172,923 | -0.01(-0.32%) |
Aug 21, 2019 | 3.180 | 3.260 | 3.050 | 3.090 | 441,513 | -0.09(-2.83%) |
Aug 20, 2019 | 3.070 | 3.180 | 3.000 | 3.180 | 468,365 | +0.18(+6.00%) |
Aug 19, 2019 | 2.910 | 3.200 | 2.870 | 3.000 | 405,687 | -0.03(-0.99%) |
Aug 16, 2019 | 3.120 | 3.210 | 2.890 | 3.030 | 656,900 | -0.19(-5.90%) |
Aug 15, 2019 | 3.280 | 3.290 | 3.071 | 3.220 | 645,907 | -0.09(-2.72%) |
Aug 14, 2019 | 3.360 | 3.480 | 3.250 | 3.310 | 529,464 | +0.05(+1.53%) |
Aug 13, 2019 | 3.650 | 3.660 | 3.190 | 3.260 | 1,896,564 | -0.40(-10.93%) |
Aug 12, 2019 | 3.750 | 3.910 | 3.510 | 3.660 | 774,386 | -0.07(-1.88%) |
Aug 09, 2019 | 3.720 | 3.920 | 3.640 | 3.730 | 894,600 | +0.11(+3.04%) |
Aug 08, 2019 | 3.380 | 3.630 | 3.340 | 3.620 | 1,067,496 | +0.21(+6.16%) |
Aug 07, 2019 | 3.150 | 3.540 | 3.150 | 3.410 | 1,346,073 | +0.45(+15.20%) |
Aug 06, 2019 | 3.020 | 3.080 | 2.935 | 2.960 | 344,356 | -0.04(-1.33%) |
Aug 05, 2019 | 2.970 | 3.110 | 2.959 | 3.000 | 469,954 | +0.15(+5.26%) |
Aug 02, 2019 | 2.820 | 2.940 | 2.800 | 2.850 | 274,000 | +0.00(+0.00%) |
Aug 01, 2019 | 2.690 | 2.890 | 2.650 | 2.850 | 328,341 | +0.09(+3.26%) |
Jul 31, 2019 | 2.900 | 2.920 | 2.700 | 2.760 | 364,656 | -0.13(-4.50%) |
Jul 30, 2019 | 2.750 | 2.920 | 2.700 | 2.890 | 535,629 | +0.18(+6.64%) |
Jul 29, 2019 | 2.800 | 2.800 | 2.620 | 2.710 | 466,708 | -0.06(-2.17%) |
Jul 26, 2019 | 2.800 | 2.890 | 2.690 | 2.770 | 343,400 | -0.06(-2.12%) |
Jul 25, 2019 | 2.870 | 2.960 | 2.800 | 2.830 | 259,839 | -0.06(-2.08%) |
Jul 24, 2019 | 2.910 | 3.060 | 2.864 | 2.890 | 418,327 | +0.02(+0.70%) |
Jul 23, 2019 | 3.160 | 3.160 | 2.830 | 2.870 | 494,948 | -0.18(-5.90%) |
Jul 22, 2019 | 3.000 | 3.110 | 2.930 | 3.050 | 631,995 | +0.15(+5.17%) |
Jul 19, 2019 | 2.850 | 2.990 | 2.840 | 2.900 | 471,700 | +0.05(+1.75%) |
Jul 18, 2019 | 2.750 | 2.880 | 2.640 | 2.850 | 479,362 | +0.18(+6.74%) |
Jul 17, 2019 | 2.570 | 2.790 | 2.550 | 2.670 | 393,956 | +0.17(+6.80%) |
Jul 16, 2019 | 2.400 | 2.650 | 2.368 | 2.500 | 388,587 | +0.07(+2.88%) |
Jul 15, 2019 | 2.490 | 2.490 | 2.350 | 2.430 | 234,936 | +0.08(+3.40%) |
Jul 12, 2019 | 2.350 | 2.390 | 2.300 | 2.350 | 143,900 | -0.01(-0.42%) |
Jul 11, 2019 | 2.360 | 2.370 | 2.280 | 2.360 | 112,755 | +0.02(+1.07%) |
Jul 10, 2019 | 2.260 | 2.370 | 2.260 | 2.335 | 288,780 | +0.09(+4.24%) |
Jul 09, 2019 | 2.340 | 2.340 | 2.220 | 2.240 | 171,284 | -0.08(-3.66%) |
Jul 08, 2019 | 2.340 | 2.364 | 2.290 | 2.325 | 52,932 | -0.00(-0.21%) |
Jul 05, 2019 | 2.340 | 2.360 | 2.290 | 2.330 | 250,700 | -0.04(-1.69%) |
Jul 03, 2019 | 2.400 | 2.400 | 2.330 | 2.370 | 94,900 | +0.03(+1.28%) |
Jul 02, 2019 | 2.230 | 2.390 | 2.220 | 2.340 | 288,844 | +0.11(+4.93%) |
Jul 01, 2019 | 2.300 | 2.319 | 2.200 | 2.230 | 223,917 | -0.11(-4.70%) |
Jun 28, 2019 | 2.400 | 2.480 | 2.300 | 2.340 | 162,500 | -0.02(-0.85%) |
Jun 27, 2019 | 2.370 | 2.420 | 2.280 | 2.360 | 213,658 | +0.00(+0.00%) |
Jun 26, 2019 | 2.190 | 2.380 | 2.170 | 2.360 | 206,211 | +0.11(+4.89%) |
Jun 25, 2019 | 2.280 | 2.370 | 2.160 | 2.250 | 383,712 | -0.05(-2.17%) |
Jun 24, 2019 | 2.190 | 2.300 | 2.175 | 2.300 | 303,239 | +0.15(+6.98%) |
Jun 21, 2019 | 2.060 | 2.210 | 2.050 | 2.150 | 490,900 | +0.10(+4.88%) |
Jun 20, 2019 | 1.950 | 2.066 | 1.947 | 2.050 | 564,450 | +0.16(+8.47%) |
Jun 19, 2019 | 1.910 | 1.939 | 1.830 | 1.890 | 160,763 | -0.00(-0.25%) |
Jun 18, 2019 | 1.900 | 1.940 | 1.870 | 1.895 | 111,272 | +0.00(+0.25%) |
Jun 17, 2019 | 1.850 | 1.910 | 1.850 | 1.890 | 98,492 | +0.02(+1.07%) |
Jun 14, 2019 | 1.920 | 1.950 | 1.855 | 1.870 | 281,600 | -0.01(-0.53%) |
Jun 13, 2019 | 1.890 | 1.920 | 1.850 | 1.880 | 316,958 | +0.01(+0.60%) |
Jun 12, 2019 | 1.940 | 1.950 | 1.860 | 1.869 | 158,968 | -0.07(-3.68%) |
Jun 11, 2019 | 1.930 | 1.950 | 1.880 | 1.940 | 84,247 | +0.02(+1.04%) |
Jun 10, 2019 | 1.930 | 1.960 | 1.880 | 1.920 | 253,898 | +0.04(+2.13%) |
Jun 07, 2019 | 1.860 | 1.930 | 1.840 | 1.880 | 182,800 | +0.00(+0.00%) |
Jun 06, 2019 | 1.900 | 1.910 | 1.829 | 1.880 | 323,366 | -0.03(-1.57%) |
Jun 05, 2019 | 1.940 | 1.953 | 1.850 | 1.910 | 205,827 | +0.06(+3.24%) |
Jun 04, 2019 | 1.860 | 1.920 | 1.810 | 1.850 | 168,214 | -0.01(-0.54%) |