Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.910 | 6.740 | 5.200 | 5.680 | 67,230,064 | +1.67(+41.65%) |
Jun 29, 2020 | 3.360 | 4.540 | 3.220 | 4.010 | 23,895,048 | +0.99(+32.78%) |
Jun 26, 2020 | 2.770 | 3.050 | 2.650 | 3.020 | 2,343,900 | +0.30(+11.03%) |
Jun 25, 2020 | 2.780 | 2.800 | 2.480 | 2.720 | 878,462 | +0.17(+6.67%) |
Jun 24, 2020 | 2.680 | 2.700 | 2.400 | 2.550 | 852,941 | -0.11(-4.14%) |
Jun 23, 2020 | 2.900 | 2.980 | 2.650 | 2.660 | 986,314 | -0.23(-7.96%) |
Jun 22, 2020 | 2.560 | 3.050 | 2.500 | 2.890 | 2,328,302 | +0.38(+15.14%) |
Jun 19, 2020 | 2.550 | 2.630 | 2.480 | 2.510 | 1,056,500 | +0.12(+5.02%) |
Jun 18, 2020 | 2.390 | 2.450 | 2.340 | 2.390 | 594,428 | -0.03(-1.24%) |
Jun 17, 2020 | 2.420 | 2.450 | 2.300 | 2.420 | 500,770 | +0.01(+0.41%) |
Jun 16, 2020 | 2.460 | 2.460 | 2.320 | 2.410 | 549,363 | +0.04(+1.69%) |
Jun 15, 2020 | 2.160 | 2.410 | 2.110 | 2.370 | 653,473 | +0.12(+5.33%) |
Jun 12, 2020 | 2.410 | 2.440 | 2.120 | 2.250 | 652,400 | -0.04(-1.75%) |
Jun 11, 2020 | 2.530 | 2.750 | 2.250 | 2.290 | 3,264,266 | -0.06(-2.55%) |
Jun 10, 2020 | 2.120 | 2.600 | 2.100 | 2.350 | 2,192,333 | +0.28(+13.53%) |
Jun 09, 2020 | 2.240 | 2.250 | 1.980 | 2.070 | 645,959 | -0.13(-5.91%) |
Jun 08, 2020 | 2.240 | 2.290 | 2.150 | 2.200 | 681,512 | +0.00(+0.00%) |
Jun 05, 2020 | 2.340 | 2.420 | 2.060 | 2.200 | 937,800 | +0.04(+1.85%) |
Jun 04, 2020 | 1.930 | 2.250 | 1.780 | 2.160 | 2,160,730 | +0.27(+14.29%) |
Jun 03, 2020 | 1.780 | 1.980 | 1.765 | 1.890 | 970,883 | +0.11(+6.17%) |
Jun 02, 2020 | 1.810 | 1.840 | 1.760 | 1.780 | 197,561 | +0.01(+0.56%) |
Jun 01, 2020 | 1.730 | 1.850 | 1.670 | 1.770 | 835,580 | +0.08(+4.73%) |
May 29, 2020 | 1.660 | 1.700 | 1.660 | 1.690 | 124,200 | +0.03(+1.81%) |
May 28, 2020 | 1.700 | 1.850 | 1.660 | 1.660 | 571,382 | -0.02(-1.19%) |
May 27, 2020 | 1.690 | 1.710 | 1.640 | 1.680 | 191,693 | +0.00(+0.00%) |
May 26, 2020 | 1.680 | 1.710 | 1.640 | 1.680 | 217,102 | +0.01(+0.60%) |
May 22, 2020 | 1.670 | 1.680 | 1.640 | 1.670 | 126,700 | +0.02(+1.21%) |
May 21, 2020 | 1.670 | 1.680 | 1.640 | 1.650 | 152,024 | -0.02(-1.20%) |
May 20, 2020 | 1.670 | 1.700 | 1.630 | 1.670 | 185,955 | +0.01(+0.60%) |
May 19, 2020 | 1.700 | 1.730 | 1.630 | 1.660 | 150,567 | -0.02(-1.19%) |
May 18, 2020 | 1.680 | 1.750 | 1.650 | 1.680 | 210,257 | +0.01(+0.60%) |
May 15, 2020 | 1.680 | 1.702 | 1.630 | 1.670 | 167,700 | +0.00(+0.00%) |
May 14, 2020 | 1.680 | 1.730 | 1.550 | 1.670 | 283,345 | -0.06(-3.47%) |
May 13, 2020 | 1.890 | 1.900 | 1.660 | 1.730 | 390,435 | -0.11(-5.98%) |
May 12, 2020 | 1.650 | 1.890 | 1.630 | 1.840 | 951,827 | +0.19(+11.52%) |
May 11, 2020 | 1.680 | 1.700 | 1.640 | 1.650 | 170,793 | -0.03(-1.79%) |
May 08, 2020 | 1.690 | 1.690 | 1.650 | 1.680 | 142,700 | -0.01(-0.59%) |
May 07, 2020 | 1.640 | 1.690 | 1.600 | 1.690 | 158,728 | +0.06(+3.68%) |
May 06, 2020 | 1.670 | 1.700 | 1.620 | 1.630 | 73,120 | -0.02(-1.21%) |
May 05, 2020 | 1.670 | 1.730 | 1.630 | 1.650 | 175,098 | -0.01(-0.60%) |
May 04, 2020 | 1.650 | 1.680 | 1.600 | 1.660 | 106,145 | -0.02(-1.19%) |
May 01, 2020 | 1.680 | 1.698 | 1.600 | 1.680 | 201,700 | -0.01(-0.59%) |
Apr 30, 2020 | 1.770 | 1.770 | 1.680 | 1.690 | 202,240 | -0.03(-1.74%) |
Apr 29, 2020 | 1.740 | 1.800 | 1.720 | 1.720 | 349,583 | +0.00(+0.00%) |
Apr 28, 2020 | 1.750 | 1.750 | 1.690 | 1.720 | 169,897 | +0.03(+1.78%) |
Apr 27, 2020 | 1.740 | 1.740 | 1.680 | 1.690 | 193,935 | -0.04(-2.31%) |
Apr 24, 2020 | 1.750 | 1.760 | 1.720 | 1.730 | 89,500 | +0.00(+0.00%) |
Apr 23, 2020 | 1.720 | 1.760 | 1.720 | 1.730 | 113,079 | -0.01(-0.57%) |
Apr 22, 2020 | 1.770 | 1.780 | 1.730 | 1.740 | 163,479 | -0.04(-2.25%) |
Apr 21, 2020 | 1.810 | 1.820 | 1.750 | 1.780 | 91,386 | -0.05(-2.73%) |
Apr 20, 2020 | 1.750 | 1.870 | 1.740 | 1.830 | 240,422 | +0.05(+2.81%) |
Apr 17, 2020 | 1.750 | 1.800 | 1.730 | 1.780 | 118,300 | +0.06(+3.49%) |
Apr 16, 2020 | 1.770 | 1.800 | 1.700 | 1.720 | 151,080 | -0.07(-3.91%) |
Apr 15, 2020 | 1.790 | 1.800 | 1.740 | 1.790 | 109,614 | -0.02(-1.10%) |
Apr 14, 2020 | 1.770 | 1.890 | 1.770 | 1.810 | 228,652 | +0.02(+1.12%) |
Apr 13, 2020 | 1.770 | 1.790 | 1.700 | 1.790 | 139,670 | -0.01(-0.56%) |
Apr 09, 2020 | 1.870 | 1.880 | 1.750 | 1.800 | 160,800 | +0.00(+0.00%) |
Apr 08, 2020 | 1.750 | 1.820 | 1.680 | 1.800 | 110,143 | +0.09(+5.26%) |
Apr 07, 2020 | 1.700 | 1.780 | 1.680 | 1.710 | 236,626 | +0.09(+5.56%) |
Apr 06, 2020 | 1.630 | 1.690 | 1.550 | 1.620 | 234,244 | +0.08(+5.19%) |
Apr 03, 2020 | 1.620 | 1.620 | 1.460 | 1.540 | 149,700 | -0.08(-4.94%) |
Apr 02, 2020 | 1.650 | 1.700 | 1.590 | 1.620 | 120,529 | -0.02(-1.22%) |
Apr 01, 2020 | 1.650 | 1.720 | 1.560 | 1.640 | 203,094 | -0.09(-5.20%) |
Mar 31, 2020 | 1.750 | 1.850 | 1.700 | 1.730 | 112,076 | -0.03(-1.70%) |
Mar 30, 2020 | 2.020 | 2.020 | 1.750 | 1.760 | 220,091 | -0.13(-6.88%) |
Mar 27, 2020 | 1.880 | 1.890 | 1.710 | 1.890 | 284,200 | -0.02(-1.05%) |
Mar 26, 2020 | 1.720 | 1.970 | 1.690 | 1.910 | 574,051 | +0.22(+13.02%) |
Mar 25, 2020 | 1.600 | 1.800 | 1.560 | 1.690 | 798,950 | +0.15(+9.74%) |
Mar 24, 2020 | 1.510 | 1.560 | 1.420 | 1.540 | 307,668 | +0.13(+9.22%) |
Mar 23, 2020 | 1.460 | 1.460 | 1.300 | 1.410 | 204,517 | +0.00(+0.00%) |
Mar 20, 2020 | 1.500 | 1.570 | 1.400 | 1.410 | 299,600 | -0.02(-1.40%) |
Mar 19, 2020 | 1.320 | 1.450 | 1.300 | 1.430 | 265,167 | +0.12(+9.16%) |
Mar 18, 2020 | 1.500 | 1.600 | 1.250 | 1.310 | 464,695 | -0.30(-18.63%) |
Mar 17, 2020 | 1.600 | 1.810 | 1.560 | 1.610 | 281,276 | +0.05(+3.21%) |
Mar 16, 2020 | 1.750 | 1.750 | 1.530 | 1.560 | 681,012 | -0.35(-18.32%) |
Mar 13, 2020 | 1.920 | 1.960 | 1.800 | 1.910 | 401,900 | +0.13(+7.30%) |
Mar 12, 2020 | 1.900 | 2.000 | 1.780 | 1.780 | 508,652 | -0.34(-16.04%) |
Mar 11, 2020 | 2.310 | 2.330 | 2.110 | 2.120 | 335,107 | -0.23(-9.79%) |
Mar 10, 2020 | 2.380 | 2.480 | 2.170 | 2.350 | 434,271 | +0.07(+3.07%) |
Mar 09, 2020 | 2.240 | 2.400 | 2.200 | 2.280 | 457,871 | -0.21(-8.43%) |
Mar 06, 2020 | 2.460 | 2.580 | 2.385 | 2.490 | 700,200 | -0.03(-1.19%) |
Mar 05, 2020 | 2.400 | 2.560 | 2.360 | 2.520 | 446,000 | +0.12(+5.00%) |
Mar 04, 2020 | 2.490 | 2.500 | 2.380 | 2.400 | 234,658 | -0.01(-0.41%) |
Mar 03, 2020 | 2.460 | 2.500 | 2.330 | 2.410 | 390,824 | -0.08(-3.21%) |
Mar 02, 2020 | 2.340 | 2.540 | 2.250 | 2.490 | 534,875 | +0.22(+9.69%) |
Feb 28, 2020 | 2.180 | 2.329 | 2.150 | 2.270 | 527,500 | -0.09(-3.81%) |
Feb 27, 2020 | 2.460 | 2.500 | 2.160 | 2.360 | 999,411 | -0.23(-8.88%) |
Feb 26, 2020 | 2.810 | 2.860 | 2.520 | 2.590 | 1,072,290 | -0.27(-9.44%) |
Feb 25, 2020 | 2.900 | 3.100 | 2.810 | 2.860 | 730,485 | +0.00(+0.00%) |
Feb 24, 2020 | 2.750 | 2.950 | 2.700 | 2.860 | 651,354 | -0.15(-4.98%) |
Feb 21, 2020 | 3.060 | 3.080 | 2.860 | 3.010 | 755,400 | -0.11(-3.53%) |
Feb 20, 2020 | 3.110 | 3.350 | 2.900 | 3.120 | 1,706,209 | -0.04(-1.27%) |
Feb 19, 2020 | 3.070 | 3.230 | 3.000 | 3.160 | 2,311,922 | +0.22(+7.48%) |
Feb 18, 2020 | 2.710 | 3.050 | 2.680 | 2.940 | 3,079,256 | +0.27(+10.11%) |
Feb 14, 2020 | 2.550 | 3.070 | 2.470 | 2.670 | 7,700,700 | +0.36(+15.58%) |
Feb 13, 2020 | 2.360 | 2.430 | 2.300 | 2.310 | 487,208 | -0.02(-0.86%) |
Feb 12, 2020 | 2.300 | 2.380 | 2.250 | 2.330 | 573,910 | +0.05(+2.19%) |
Feb 11, 2020 | 2.450 | 2.450 | 2.220 | 2.280 | 742,677 | -0.11(-4.60%) |
Feb 10, 2020 | 2.590 | 2.670 | 2.280 | 2.390 | 1,115,673 | -0.16(-6.27%) |
Feb 07, 2020 | 2.690 | 2.829 | 2.400 | 2.550 | 1,770,700 | -0.13(-4.85%) |
Feb 06, 2020 | 2.350 | 3.400 | 2.300 | 2.680 | 9,259,221 | +0.43(+19.11%) |
Feb 05, 2020 | 2.440 | 2.480 | 2.060 | 2.250 | 867,585 | -0.24(-9.64%) |
Feb 04, 2020 | 2.120 | 2.700 | 2.100 | 2.490 | 4,401,179 | +0.42(+20.29%) |
Feb 03, 2020 | 1.880 | 2.140 | 1.850 | 2.070 | 566,331 | +0.18(+9.52%) |
Jan 31, 2020 | 1.910 | 1.920 | 1.841 | 1.890 | 154,400 | -0.03(-1.56%) |
Jan 30, 2020 | 1.940 | 1.950 | 1.900 | 1.920 | 84,039 | -0.01(-0.66%) |
Jan 29, 2020 | 1.950 | 1.980 | 1.890 | 1.933 | 208,959 | -0.02(-0.89%) |
Jan 28, 2020 | 1.950 | 1.970 | 1.950 | 1.950 | 71,482 | +0.00(+0.00%) |
Jan 27, 2020 | 2.010 | 2.020 | 1.910 | 1.950 | 189,940 | -0.09(-4.41%) |
Jan 24, 2020 | 2.130 | 2.140 | 2.040 | 2.040 | 117,100 | -0.08(-3.77%) |
Jan 23, 2020 | 2.060 | 2.140 | 2.050 | 2.120 | 222,192 | +0.07(+3.41%) |
Jan 22, 2020 | 2.100 | 2.130 | 2.050 | 2.050 | 142,622 | -0.05(-2.38%) |
Jan 21, 2020 | 2.050 | 2.100 | 2.030 | 2.100 | 171,603 | +0.05(+2.44%) |
Jan 17, 2020 | 2.140 | 2.150 | 2.040 | 2.050 | 238,200 | -0.09(-4.21%) |
Jan 16, 2020 | 2.090 | 2.150 | 2.090 | 2.140 | 180,316 | +0.05(+2.39%) |
Jan 15, 2020 | 2.050 | 2.120 | 2.020 | 2.090 | 253,032 | +0.06(+2.96%) |
Jan 14, 2020 | 1.930 | 2.080 | 1.930 | 2.030 | 379,867 | +0.10(+5.18%) |
Jan 13, 2020 | 1.990 | 2.000 | 1.900 | 1.930 | 158,301 | -0.05(-2.28%) |
Jan 10, 2020 | 1.890 | 2.000 | 1.880 | 1.975 | 243,100 | +0.10(+5.05%) |
Jan 09, 2020 | 1.880 | 1.900 | 1.870 | 1.880 | 131,122 | -0.01(-0.53%) |
Jan 08, 2020 | 1.890 | 1.920 | 1.870 | 1.890 | 101,728 | -0.02(-1.05%) |
Jan 07, 2020 | 1.920 | 1.950 | 1.860 | 1.910 | 93,322 | +0.00(+0.00%) |
Jan 06, 2020 | 1.930 | 1.980 | 1.870 | 1.910 | 184,473 | -0.02(-1.04%) |
Jan 03, 2020 | 1.890 | 2.060 | 1.880 | 1.930 | 344,100 | +0.04(+2.12%) |
Jan 02, 2020 | 1.870 | 1.940 | 1.830 | 1.890 | 217,897 | +0.03(+1.61%) |
Dec 31, 2019 | 1.960 | 1.980 | 1.840 | 1.860 | 483,000 | -0.07(-3.63%) |
Dec 30, 2019 | 1.900 | 2.010 | 1.890 | 1.930 | 342,326 | +0.01(+0.52%) |
Dec 27, 2019 | 2.000 | 2.010 | 1.920 | 1.920 | 216,900 | -0.08(-4.00%) |
Dec 26, 2019 | 2.030 | 2.040 | 2.000 | 2.000 | 154,829 | -0.02(-0.99%) |
Dec 24, 2019 | 2.030 | 2.050 | 2.010 | 2.020 | 66,300 | +0.00(+0.00%) |
Dec 23, 2019 | 2.070 | 2.070 | 2.000 | 2.020 | 168,385 | -0.05(-2.42%) |
Dec 20, 2019 | 2.120 | 2.120 | 2.050 | 2.070 | 120,700 | -0.04(-1.90%) |
Dec 19, 2019 | 2.050 | 2.130 | 2.010 | 2.110 | 159,568 | +0.06(+2.93%) |
Dec 18, 2019 | 2.120 | 2.120 | 2.010 | 2.050 | 188,217 | -0.07(-3.30%) |
Dec 17, 2019 | 2.110 | 2.150 | 2.100 | 2.120 | 142,422 | -0.02(-0.93%) |
Dec 16, 2019 | 2.130 | 2.150 | 2.110 | 2.140 | 146,263 | +0.00(+0.00%) |
Dec 13, 2019 | 2.130 | 2.150 | 2.110 | 2.140 | 99,300 | +0.01(+0.23%) |
Dec 12, 2019 | 2.140 | 2.190 | 2.080 | 2.135 | 212,357 | -0.01(-0.23%) |
Dec 11, 2019 | 2.150 | 2.170 | 2.080 | 2.140 | 119,460 | +0.04(+1.90%) |
Dec 10, 2019 | 2.160 | 2.200 | 2.070 | 2.100 | 200,301 | -0.05(-2.33%) |
Dec 09, 2019 | 2.050 | 2.200 | 2.020 | 2.150 | 281,976 | +0.13(+6.44%) |
Dec 06, 2019 | 1.910 | 2.070 | 1.910 | 2.020 | 306,900 | +0.12(+6.32%) |
Dec 05, 2019 | 1.850 | 1.930 | 1.820 | 1.900 | 144,629 | +0.07(+3.83%) |
Dec 04, 2019 | 1.800 | 1.890 | 1.780 | 1.830 | 179,653 | +0.04(+2.23%) |
Dec 03, 2019 | 1.820 | 1.830 | 1.740 | 1.790 | 100,911 | -0.01(-0.56%) |
Dec 02, 2019 | 1.890 | 1.890 | 1.790 | 1.800 | 176,858 | -0.07(-3.74%) |
Nov 29, 2019 | 1.920 | 1.920 | 1.850 | 1.870 | 47,500 | -0.05(-2.60%) |
Nov 27, 2019 | 1.940 | 1.940 | 1.850 | 1.920 | 227,900 | -0.02(-1.03%) |
Nov 26, 2019 | 1.900 | 2.030 | 1.830 | 1.940 | 564,057 | -0.02(-1.02%) |
Nov 25, 2019 | 1.660 | 2.020 | 1.550 | 1.960 | 1,515,203 | +0.32(+19.51%) |
Nov 22, 2019 | 1.700 | 1.720 | 1.640 | 1.640 | 288,600 | -0.08(-4.65%) |
Nov 21, 2019 | 1.750 | 1.800 | 1.700 | 1.720 | 142,285 | -0.01(-0.58%) |
Nov 20, 2019 | 1.620 | 1.790 | 1.600 | 1.730 | 195,793 | +0.08(+4.85%) |
Nov 19, 2019 | 1.700 | 1.700 | 1.620 | 1.650 | 139,642 | +0.00(+0.00%) |
Nov 18, 2019 | 1.780 | 1.800 | 1.630 | 1.650 | 160,431 | -0.10(-5.71%) |
Nov 15, 2019 | 1.850 | 1.850 | 1.740 | 1.750 | 116,700 | -0.07(-3.85%) |
Nov 14, 2019 | 1.900 | 1.900 | 1.770 | 1.820 | 164,801 | -0.10(-5.21%) |
Nov 13, 2019 | 1.650 | 1.950 | 1.500 | 1.920 | 759,329 | +0.22(+12.94%) |
Nov 12, 2019 | 1.800 | 1.830 | 1.670 | 1.700 | 342,881 | -0.11(-6.08%) |
Nov 11, 2019 | 1.850 | 1.880 | 1.780 | 1.810 | 168,237 | -0.01(-0.55%) |
Nov 08, 2019 | 1.910 | 1.946 | 1.750 | 1.820 | 353,600 | -0.09(-4.71%) |
Nov 07, 2019 | 2.000 | 2.030 | 1.910 | 1.910 | 244,558 | -0.11(-5.45%) |
Nov 06, 2019 | 2.090 | 2.090 | 2.000 | 2.020 | 128,766 | -0.05(-2.42%) |
Nov 05, 2019 | 2.060 | 2.140 | 2.040 | 2.070 | 207,054 | +0.01(+0.49%) |
Nov 04, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 159,066 | -0.07(-3.29%) |
Nov 01, 2019 | 2.110 | 2.150 | 2.080 | 2.130 | 140,700 | +0.02(+0.95%) |
Oct 31, 2019 | 2.170 | 2.180 | 2.090 | 2.110 | 116,998 | -0.07(-3.21%) |
Oct 30, 2019 | 2.210 | 2.220 | 2.150 | 2.180 | 115,474 | -0.01(-0.46%) |
Oct 29, 2019 | 2.210 | 2.250 | 2.170 | 2.190 | 78,840 | -0.04(-1.79%) |
Oct 28, 2019 | 2.180 | 2.240 | 2.180 | 2.230 | 73,322 | +0.06(+2.76%) |
Oct 25, 2019 | 2.120 | 2.240 | 2.110 | 2.170 | 135,000 | +0.01(+0.46%) |
Oct 24, 2019 | 2.180 | 2.200 | 2.110 | 2.160 | 217,902 | -0.03(-1.37%) |
Oct 23, 2019 | 2.300 | 2.300 | 2.150 | 2.190 | 168,521 | -0.11(-4.78%) |
Oct 22, 2019 | 2.380 | 2.380 | 2.200 | 2.300 | 162,171 | -0.07(-2.95%) |
Oct 21, 2019 | 2.320 | 2.380 | 2.270 | 2.370 | 117,253 | +0.08(+3.49%) |
Oct 18, 2019 | 2.340 | 2.350 | 2.250 | 2.290 | 132,100 | -0.05(-2.14%) |
Oct 17, 2019 | 2.430 | 2.430 | 2.310 | 2.340 | 197,836 | -0.05(-2.09%) |
Oct 16, 2019 | 2.420 | 2.450 | 2.370 | 2.390 | 159,790 | -0.01(-0.42%) |
Oct 15, 2019 | 2.500 | 2.540 | 2.400 | 2.400 | 122,281 | -0.08(-3.23%) |
Oct 14, 2019 | 2.450 | 2.490 | 2.420 | 2.480 | 105,559 | +0.06(+2.48%) |
Oct 11, 2019 | 2.420 | 2.450 | 2.390 | 2.420 | 106,300 | +0.04(+1.68%) |
Oct 10, 2019 | 2.470 | 2.470 | 2.380 | 2.380 | 132,330 | -0.07(-2.86%) |
Oct 09, 2019 | 2.500 | 2.500 | 2.430 | 2.450 | 79,052 | -0.04(-1.61%) |
Oct 08, 2019 | 2.470 | 2.530 | 2.460 | 2.490 | 73,286 | +0.02(+0.81%) |
Oct 07, 2019 | 2.500 | 2.530 | 2.460 | 2.470 | 79,220 | -0.01(-0.40%) |
Oct 04, 2019 | 2.480 | 2.530 | 2.420 | 2.480 | 96,400 | +0.02(+0.81%) |
Oct 03, 2019 | 2.530 | 2.560 | 2.430 | 2.460 | 137,919 | -0.02(-0.81%) |
Oct 02, 2019 | 2.610 | 2.620 | 2.440 | 2.480 | 256,154 | -0.15(-5.70%) |
Oct 01, 2019 | 2.640 | 2.720 | 2.600 | 2.630 | 109,360 | +0.03(+1.15%) |
Sep 30, 2019 | 2.600 | 2.630 | 2.550 | 2.600 | 67,238 | +0.01(+0.39%) |
Sep 27, 2019 | 2.660 | 2.680 | 2.580 | 2.590 | 80,500 | -0.05(-1.89%) |
Sep 26, 2019 | 2.760 | 2.760 | 2.570 | 2.640 | 119,769 | +0.00(+0.00%) |
Sep 25, 2019 | 2.650 | 2.730 | 2.640 | 2.640 | 72,631 | -0.02(-0.75%) |
Sep 24, 2019 | 2.840 | 2.840 | 2.600 | 2.660 | 288,584 | -0.17(-6.01%) |
Sep 23, 2019 | 2.860 | 2.900 | 2.750 | 2.830 | 113,404 | +0.00(+0.00%) |
Sep 20, 2019 | 2.970 | 3.050 | 2.830 | 2.830 | 311,000 | -0.13(-4.39%) |
Sep 19, 2019 | 2.950 | 3.040 | 2.880 | 2.960 | 284,160 | +0.05(+1.72%) |
Sep 18, 2019 | 2.900 | 3.000 | 2.850 | 2.910 | 232,896 | +0.02(+0.69%) |
Sep 17, 2019 | 2.920 | 3.000 | 2.850 | 2.890 | 226,527 | -0.03(-1.03%) |
Sep 16, 2019 | 2.840 | 2.920 | 2.760 | 2.920 | 205,320 | +0.11(+3.91%) |
Sep 13, 2019 | 2.670 | 2.850 | 2.637 | 2.810 | 383,800 | +0.14(+5.24%) |
Sep 12, 2019 | 2.690 | 2.720 | 2.600 | 2.670 | 97,763 | -0.01(-0.37%) |
Sep 11, 2019 | 2.530 | 2.750 | 2.530 | 2.680 | 297,408 | +0.16(+6.35%) |
Sep 10, 2019 | 2.550 | 2.570 | 2.470 | 2.520 | 88,081 | +0.01(+0.40%) |
Sep 09, 2019 | 2.550 | 2.550 | 2.500 | 2.510 | 106,954 | +0.01(+0.40%) |
Sep 06, 2019 | 2.430 | 2.600 | 2.430 | 2.500 | 296,300 | +0.08(+3.31%) |
Sep 05, 2019 | 2.480 | 2.480 | 2.400 | 2.420 | 110,650 | -0.03(-1.22%) |
Sep 04, 2019 | 2.520 | 2.520 | 2.400 | 2.450 | 142,198 | -0.03(-1.21%) |
Sep 03, 2019 | 2.550 | 2.550 | 2.450 | 2.480 | 131,411 | -0.08(-3.13%) |
Aug 30, 2019 | 2.600 | 2.613 | 2.500 | 2.560 | 75,100 | -0.01(-0.39%) |
Aug 29, 2019 | 2.560 | 2.670 | 2.520 | 2.570 | 68,523 | +0.02(+0.78%) |
Aug 28, 2019 | 2.500 | 2.600 | 2.450 | 2.550 | 110,074 | +0.03(+1.19%) |
Aug 27, 2019 | 2.630 | 2.650 | 2.520 | 2.520 | 135,391 | -0.05(-1.95%) |
Aug 26, 2019 | 2.600 | 2.750 | 2.550 | 2.570 | 206,826 | -0.02(-0.77%) |
Aug 23, 2019 | 2.680 | 2.680 | 2.520 | 2.590 | 140,200 | -0.08(-3.00%) |
Aug 22, 2019 | 2.710 | 2.720 | 2.650 | 2.670 | 79,015 | -0.05(-1.84%) |
Aug 21, 2019 | 2.740 | 2.780 | 2.680 | 2.720 | 82,281 | -0.01(-0.37%) |
Aug 20, 2019 | 2.770 | 2.810 | 2.690 | 2.730 | 54,200 | +0.00(+0.00%) |
Aug 19, 2019 | 2.730 | 2.820 | 2.680 | 2.730 | 94,622 | -0.02(-0.73%) |
Aug 16, 2019 | 2.630 | 2.750 | 2.630 | 2.750 | 102,800 | +0.12(+4.56%) |
Aug 15, 2019 | 2.670 | 2.700 | 2.570 | 2.630 | 163,049 | -0.05(-1.87%) |
Aug 14, 2019 | 2.760 | 2.820 | 2.610 | 2.680 | 195,745 | -0.15(-5.30%) |
Aug 13, 2019 | 2.760 | 2.900 | 2.750 | 2.830 | 89,785 | +0.02(+0.71%) |
Aug 12, 2019 | 2.690 | 2.900 | 2.670 | 2.810 | 171,471 | +0.15(+5.64%) |
Aug 09, 2019 | 2.660 | 2.740 | 2.620 | 2.660 | 77,200 | -0.05(-1.85%) |
Aug 08, 2019 | 2.700 | 2.790 | 2.600 | 2.710 | 110,018 | +0.04(+1.50%) |
Aug 07, 2019 | 2.630 | 2.700 | 2.600 | 2.670 | 65,606 | -0.01(-0.37%) |
Aug 06, 2019 | 2.740 | 2.810 | 2.660 | 2.680 | 125,230 | -0.06(-2.19%) |
Aug 05, 2019 | 2.810 | 2.810 | 2.660 | 2.740 | 166,361 | -0.10(-3.52%) |
Aug 02, 2019 | 3.120 | 3.140 | 2.800 | 2.840 | 194,500 | -0.02(-0.70%) |
Aug 01, 2019 | 3.100 | 3.150 | 2.900 | 2.860 | 222,291 | -0.18(-5.92%) |
Jul 31, 2019 | 3.010 | 3.180 | 2.940 | 3.040 | 526,062 | +0.02(+0.66%) |
Jul 30, 2019 | 2.830 | 3.070 | 2.750 | 3.020 | 645,979 | +0.28(+10.22%) |
Jul 29, 2019 | 2.670 | 2.850 | 2.660 | 2.740 | 272,434 | +0.08(+3.01%) |
Jul 26, 2019 | 2.660 | 2.780 | 2.600 | 2.660 | 112,200 | +0.00(+0.00%) |
Jul 25, 2019 | 2.650 | 2.730 | 2.620 | 2.660 | 59,998 | +0.00(+0.00%) |
Jul 24, 2019 | 2.700 | 2.780 | 2.640 | 2.660 | 126,933 | -0.10(-3.62%) |
Jul 23, 2019 | 2.550 | 2.780 | 2.520 | 2.760 | 218,429 | +0.24(+9.52%) |
Jul 22, 2019 | 2.520 | 2.540 | 2.500 | 2.520 | 103,753 | -0.02(-0.79%) |
Jul 19, 2019 | 2.600 | 2.610 | 2.515 | 2.540 | 94,700 | -0.02(-0.78%) |
Jul 18, 2019 | 2.630 | 2.660 | 2.510 | 2.560 | 123,664 | -0.10(-3.76%) |
Jul 17, 2019 | 2.630 | 2.680 | 2.620 | 2.660 | 77,771 | +0.02(+0.76%) |
Jul 16, 2019 | 2.700 | 2.700 | 2.590 | 2.640 | 65,456 | -0.02(-0.75%) |
Jul 15, 2019 | 2.600 | 2.750 | 2.580 | 2.660 | 145,641 | -0.01(-0.37%) |
Jul 12, 2019 | 2.720 | 2.747 | 2.650 | 2.670 | 86,700 | -0.05(-1.84%) |
Jul 11, 2019 | 2.830 | 2.830 | 2.710 | 2.720 | 104,192 | -0.06(-2.16%) |
Jul 10, 2019 | 2.760 | 2.860 | 2.720 | 2.780 | 212,109 | +0.06(+2.21%) |
Jul 09, 2019 | 2.870 | 2.890 | 2.710 | 2.720 | 164,365 | -0.14(-4.90%) |
Jul 08, 2019 | 2.690 | 2.930 | 2.650 | 2.860 | 362,484 | +0.17(+6.32%) |
Jul 05, 2019 | 2.720 | 2.720 | 2.650 | 2.690 | 86,200 | -0.03(-1.10%) |
Jul 03, 2019 | 2.630 | 2.740 | 2.590 | 2.720 | 114,800 | +0.10(+3.82%) |
Jul 02, 2019 | 2.600 | 2.660 | 2.580 | 2.620 | 53,738 | +0.00(+0.00%) |