Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.920 | 8.500 | 7.700 | 7.960 | 3,125,100 | +0.42(+5.57%) |
Jul 30, 2020 | 8.790 | 9.560 | 7.050 | 7.540 | 7,504,765 | -1.73(-18.66%) |
Jul 29, 2020 | 8.960 | 10.73 | 8.660 | 9.270 | 7,697,898 | -0.28(-2.93%) |
Jul 28, 2020 | 9.500 | 12.32 | 8.800 | 9.550 | 25,795,808 | -0.26(-2.65%) |
Jul 27, 2020 | 8.200 | 9.900 | 7.360 | 9.810 | 16,165,868 | +2.09(+27.07%) |
Jul 24, 2020 | 6.150 | 7.750 | 5.830 | 7.720 | 9,591,300 | +1.75(+29.31%) |
Jul 23, 2020 | 6.090 | 6.300 | 5.660 | 5.970 | 1,338,304 | -0.14(-2.29%) |
Jul 22, 2020 | 6.490 | 6.500 | 5.860 | 6.110 | 1,393,422 | -0.55(-8.26%) |
Jul 21, 2020 | 6.610 | 6.900 | 6.090 | 6.660 | 3,250,299 | +0.36(+5.71%) |
Jul 20, 2020 | 5.480 | 7.040 | 5.180 | 6.300 | 7,210,246 | +0.98(+18.42%) |
Jul 17, 2020 | 4.640 | 5.650 | 4.636 | 5.320 | 3,462,800 | +0.70(+15.15%) |
Jul 16, 2020 | 4.540 | 4.650 | 4.410 | 4.620 | 735,444 | -0.04(-0.86%) |
Jul 15, 2020 | 4.070 | 4.800 | 3.940 | 4.660 | 1,669,043 | +0.58(+14.22%) |
Jul 14, 2020 | 4.040 | 4.140 | 3.820 | 4.080 | 627,361 | +0.00(+0.00%) |
Jul 13, 2020 | 4.450 | 4.480 | 4.020 | 4.080 | 838,478 | -0.30(-6.85%) |
Jul 10, 2020 | 4.540 | 4.555 | 4.320 | 4.380 | 489,400 | -0.18(-3.95%) |
Jul 09, 2020 | 4.640 | 4.650 | 4.460 | 4.560 | 403,813 | -0.09(-1.94%) |
Jul 08, 2020 | 4.470 | 4.690 | 4.330 | 4.650 | 478,466 | +0.22(+4.97%) |
Jul 07, 2020 | 4.400 | 4.560 | 4.360 | 4.430 | 362,458 | -0.04(-0.89%) |
Jul 06, 2020 | 4.520 | 4.560 | 4.320 | 4.470 | 749,196 | -0.12(-2.61%) |
Jul 02, 2020 | 4.680 | 4.736 | 4.520 | 4.590 | 633,400 | -0.13(-2.75%) |
Jul 01, 2020 | 4.520 | 4.780 | 4.520 | 4.720 | 489,529 | +0.12(+2.61%) |
Jun 30, 2020 | 4.740 | 4.790 | 4.360 | 4.600 | 603,929 | -0.13(-2.75%) |
Jun 29, 2020 | 4.810 | 4.900 | 4.650 | 4.730 | 656,596 | -0.10(-2.07%) |
Jun 26, 2020 | 5.130 | 5.190 | 4.650 | 4.830 | 1,162,500 | -0.12(-2.42%) |
Jun 25, 2020 | 4.860 | 5.240 | 4.850 | 4.950 | 1,014,502 | +0.04(+0.81%) |
Jun 24, 2020 | 4.750 | 4.990 | 4.560 | 4.910 | 887,897 | +0.10(+2.08%) |
Jun 23, 2020 | 5.180 | 5.180 | 4.680 | 4.810 | 1,090,466 | -0.29(-5.69%) |
Jun 22, 2020 | 5.140 | 5.180 | 4.910 | 5.100 | 797,858 | +0.16(+3.24%) |
Jun 19, 2020 | 5.100 | 5.440 | 4.860 | 4.940 | 1,371,600 | -0.03(-0.60%) |
Jun 18, 2020 | 5.150 | 5.200 | 4.900 | 4.970 | 887,540 | -0.26(-4.97%) |
Jun 17, 2020 | 4.700 | 5.450 | 4.650 | 5.230 | 2,140,728 | +0.50(+10.57%) |
Jun 16, 2020 | 4.790 | 4.830 | 4.520 | 4.730 | 635,828 | +0.03(+0.64%) |
Jun 15, 2020 | 4.500 | 4.750 | 4.250 | 4.700 | 756,247 | +0.26(+5.86%) |
Jun 12, 2020 | 4.610 | 4.750 | 4.260 | 4.440 | 993,900 | +0.07(+1.60%) |
Jun 11, 2020 | 4.600 | 4.730 | 4.310 | 4.370 | 1,464,956 | -0.64(-12.77%) |
Jun 10, 2020 | 5.170 | 5.850 | 4.920 | 5.010 | 4,149,968 | +0.35(+7.51%) |
Jun 09, 2020 | 4.670 | 4.690 | 4.430 | 4.660 | 664,039 | -0.01(-0.21%) |
Jun 08, 2020 | 4.710 | 4.950 | 4.500 | 4.670 | 1,737,097 | +0.39(+9.11%) |
Jun 05, 2020 | 4.400 | 4.420 | 4.170 | 4.280 | 902,200 | -0.17(-3.82%) |
Jun 04, 2020 | 4.530 | 4.630 | 4.330 | 4.450 | 675,916 | -0.14(-3.05%) |
Jun 03, 2020 | 4.790 | 4.910 | 4.580 | 4.590 | 895,953 | -0.22(-4.57%) |
Jun 02, 2020 | 4.790 | 4.900 | 4.600 | 4.810 | 595,057 | +0.00(+0.00%) |
Jun 01, 2020 | 4.950 | 4.950 | 4.670 | 4.810 | 744,888 | +0.17(+3.66%) |
May 29, 2020 | 4.250 | 4.700 | 4.130 | 4.640 | 1,252,000 | +0.26(+5.94%) |
May 28, 2020 | 4.790 | 4.840 | 4.280 | 4.380 | 1,134,803 | -0.36(-7.59%) |
May 27, 2020 | 5.350 | 5.440 | 4.500 | 4.740 | 1,599,639 | -0.52(-9.89%) |
May 26, 2020 | 5.570 | 5.740 | 5.250 | 5.260 | 1,130,412 | -0.13(-2.41%) |
May 22, 2020 | 5.400 | 5.650 | 5.200 | 5.390 | 1,205,300 | +0.10(+1.89%) |
May 21, 2020 | 4.980 | 5.590 | 4.700 | 5.290 | 1,781,119 | +0.30(+6.01%) |
May 20, 2020 | 5.290 | 5.350 | 4.650 | 4.990 | 2,073,518 | -0.41(-7.59%) |
May 19, 2020 | 5.650 | 5.750 | 5.350 | 5.400 | 1,087,653 | -0.11(-2.00%) |
May 18, 2020 | 5.770 | 5.900 | 5.120 | 5.510 | 2,097,698 | -0.48(-8.01%) |
May 15, 2020 | 6.130 | 6.390 | 5.558 | 5.990 | 2,048,700 | -0.56(-8.55%) |
May 14, 2020 | 6.990 | 6.990 | 6.300 | 6.550 | 2,133,687 | -0.11(-1.65%) |
May 13, 2020 | 7.690 | 7.750 | 6.500 | 6.660 | 7,933,054 | -1.24(-15.70%) |
May 12, 2020 | 8.100 | 8.600 | 7.390 | 7.900 | 2,466,648 | -0.28(-3.42%) |
May 11, 2020 | 7.090 | 8.600 | 7.090 | 8.180 | 4,832,274 | +1.13(+16.03%) |
May 08, 2020 | 7.140 | 7.180 | 6.850 | 7.050 | 1,069,300 | -0.01(-0.14%) |
May 07, 2020 | 7.240 | 7.300 | 6.800 | 7.060 | 2,596,195 | +0.26(+3.82%) |
May 06, 2020 | 6.970 | 7.300 | 6.600 | 6.800 | 2,138,675 | -0.05(-0.73%) |
May 05, 2020 | 6.670 | 7.180 | 6.110 | 6.850 | 4,708,679 | -0.40(-5.52%) |
May 04, 2020 | 7.350 | 8.200 | 7.120 | 7.250 | 7,966,442 | -0.02(-0.28%) |
May 01, 2020 | 6.850 | 9.100 | 6.520 | 7.270 | 29,951,100 | +0.27(+3.86%) |
Apr 30, 2020 | 7.300 | 8.000 | 6.010 | 7.000 | 27,495,252 | -1.50(-17.65%) |
Apr 29, 2020 | 5.180 | 11.08 | 3.720 | 8.500 | 199,240,448 | +6.09(+252.70%) |
Apr 28, 2020 | 2.550 | 2.650 | 2.330 | 2.410 | 759,981 | -0.12(-4.74%) |
Apr 27, 2020 | 2.570 | 2.640 | 2.330 | 2.530 | 1,130,694 | +0.04(+1.61%) |
Apr 24, 2020 | 2.100 | 2.740 | 2.000 | 2.490 | 4,638,600 | +0.50(+25.13%) |
Apr 23, 2020 | 1.850 | 2.070 | 1.840 | 1.990 | 1,273,253 | +0.15(+8.15%) |
Apr 22, 2020 | 1.720 | 1.850 | 1.710 | 1.840 | 830,670 | +0.12(+6.98%) |
Apr 21, 2020 | 1.620 | 1.750 | 1.600 | 1.720 | 500,131 | +0.03(+1.78%) |
Apr 20, 2020 | 1.610 | 1.820 | 1.610 | 1.690 | 1,528,974 | +0.12(+7.64%) |
Apr 17, 2020 | 1.460 | 1.650 | 1.400 | 1.570 | 946,300 | +0.10(+6.80%) |
Apr 16, 2020 | 1.500 | 1.500 | 1.410 | 1.470 | 836,289 | -0.03(-2.00%) |
Apr 15, 2020 | 1.650 | 1.750 | 1.300 | 1.500 | 1,735,774 | -0.21(-12.28%) |
Apr 14, 2020 | 1.670 | 1.850 | 1.620 | 1.710 | 1,383,137 | +0.09(+5.56%) |
Apr 13, 2020 | 1.630 | 1.680 | 1.460 | 1.620 | 1,400,925 | -0.01(-0.61%) |
Apr 09, 2020 | 1.600 | 1.700 | 1.420 | 1.630 | 3,932,200 | -0.15(-8.43%) |
Apr 08, 2020 | 1.210 | 1.850 | 1.160 | 1.780 | 8,848,645 | +0.60(+50.85%) |
Apr 07, 2020 | 1.250 | 1.260 | 1.140 | 1.180 | 2,981,090 | +0.08(+7.27%) |
Apr 06, 2020 | 1.180 | 1.180 | 1.010 | 1.100 | 2,322,466 | +0.10(+10.00%) |
Apr 03, 2020 | 1.250 | 1.330 | 0.9901 | 1.000 | 9,146,700 | -0.01(-0.99%) |
Apr 02, 2020 | 1.060 | 1.080 | 0.9600 | 1.010 | 567,320 | -0.07(-6.48%) |
Apr 01, 2020 | 1.190 | 1.190 | 1.040 | 1.080 | 578,680 | -0.12(-10.00%) |
Mar 31, 2020 | 1.170 | 1.280 | 1.090 | 1.200 | 1,187,051 | +0.01(+0.84%) |
Mar 30, 2020 | 1.310 | 1.320 | 1.150 | 1.190 | 461,599 | -0.10(-7.75%) |
Mar 27, 2020 | 1.390 | 1.390 | 1.200 | 1.290 | 1,168,700 | -0.13(-9.15%) |
Mar 26, 2020 | 1.440 | 1.910 | 1.300 | 1.420 | 4,291,214 | -0.60(-29.70%) |
Mar 25, 2020 | 1.620 | 2.250 | 1.500 | 2.020 | 5,397,672 | +0.26(+14.77%) |
Mar 24, 2020 | 1.230 | 2.170 | 1.200 | 1.760 | 13,071,236 | +0.60(+51.72%) |
Mar 23, 2020 | 1.110 | 1.200 | 1.080 | 1.160 | 356,694 | +0.05(+4.50%) |
Mar 20, 2020 | 1.180 | 1.234 | 1.100 | 1.110 | 383,400 | -0.07(-5.93%) |
Mar 19, 2020 | 1.140 | 1.270 | 1.030 | 1.180 | 509,796 | +0.06(+5.36%) |
Mar 18, 2020 | 1.430 | 1.450 | 1.050 | 1.120 | 1,508,764 | -0.05(-4.27%) |
Mar 17, 2020 | 1.080 | 1.350 | 1.013 | 1.170 | 275,582 | +0.16(+15.84%) |
Mar 16, 2020 | 1.070 | 1.075 | 0.9301 | 1.010 | 107,183 | -0.06(-5.61%) |
Mar 13, 2020 | 1.290 | 1.290 | 1.000 | 1.070 | 146,800 | +0.03(+2.88%) |
Mar 12, 2020 | 0.9900 | 1.060 | 0.8800 | 1.040 | 145,030 | +0.04(+3.48%) |
Mar 11, 2020 | 1.030 | 1.035 | 0.9402 | 1.005 | 137,688 | +0.06(+6.91%) |
Mar 10, 2020 | 1.000 | 1.150 | 0.9400 | 0.9400 | 609,662 | -0.01(-0.89%) |
Mar 09, 2020 | 1.070 | 1.130 | 0.9483 | 0.9484 | 145,690 | -0.18(-16.07%) |
Mar 06, 2020 | 1.180 | 1.230 | 1.130 | 1.130 | 209,100 | -0.04(-3.42%) |
Mar 05, 2020 | 1.150 | 1.255 | 1.140 | 1.170 | 95,092 | -0.01(-0.85%) |
Mar 04, 2020 | 1.150 | 1.200 | 1.150 | 1.180 | 125,413 | +0.04(+3.51%) |
Mar 03, 2020 | 1.120 | 1.190 | 1.115 | 1.140 | 146,249 | +0.01(+0.88%) |
Mar 02, 2020 | 1.180 | 1.300 | 1.120 | 1.130 | 167,991 | -0.05(-4.24%) |
Feb 28, 2020 | 1.160 | 1.300 | 1.130 | 1.180 | 183,500 | -0.02(-1.67%) |
Feb 27, 2020 | 1.160 | 1.290 | 1.120 | 1.200 | 200,199 | -0.01(-0.83%) |
Feb 26, 2020 | 1.320 | 1.370 | 1.160 | 1.210 | 189,213 | -0.13(-9.70%) |
Feb 25, 2020 | 1.400 | 1.450 | 1.300 | 1.340 | 188,993 | -0.05(-3.60%) |
Feb 24, 2020 | 1.390 | 1.421 | 1.330 | 1.390 | 73,928 | +0.00(+0.00%) |
Feb 21, 2020 | 1.370 | 1.420 | 1.330 | 1.390 | 150,200 | +0.01(+0.72%) |
Feb 20, 2020 | 1.360 | 1.430 | 1.360 | 1.380 | 77,920 | +0.00(+0.00%) |
Feb 19, 2020 | 1.410 | 1.450 | 1.330 | 1.380 | 104,382 | -0.04(-2.82%) |
Feb 18, 2020 | 1.370 | 1.430 | 1.360 | 1.420 | 100,123 | +0.08(+5.97%) |
Feb 14, 2020 | 1.380 | 1.450 | 1.330 | 1.340 | 170,700 | -0.03(-2.19%) |
Feb 13, 2020 | 1.380 | 1.460 | 1.370 | 1.370 | 139,306 | -0.02(-1.44%) |
Feb 12, 2020 | 1.360 | 1.480 | 1.360 | 1.390 | 105,975 | +0.03(+2.21%) |
Feb 11, 2020 | 1.440 | 1.490 | 1.350 | 1.360 | 93,245 | -0.07(-4.90%) |
Feb 10, 2020 | 1.480 | 1.510 | 1.410 | 1.430 | 107,316 | -0.06(-4.03%) |
Feb 07, 2020 | 1.550 | 1.650 | 1.464 | 1.490 | 165,300 | -0.02(-1.32%) |
Feb 06, 2020 | 1.560 | 1.590 | 1.500 | 1.510 | 47,037 | -0.05(-3.21%) |
Feb 05, 2020 | 1.510 | 1.560 | 1.420 | 1.560 | 110,800 | +0.07(+4.70%) |
Feb 04, 2020 | 1.510 | 1.580 | 1.490 | 1.490 | 117,791 | -0.01(-0.67%) |
Feb 03, 2020 | 1.690 | 1.710 | 1.470 | 1.500 | 148,510 | -0.03(-1.96%) |
Jan 31, 2020 | 1.570 | 1.580 | 1.420 | 1.530 | 113,200 | -0.01(-0.65%) |
Jan 30, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 90,187 | -0.07(-4.35%) |
Jan 29, 2020 | 1.630 | 1.720 | 1.590 | 1.610 | 115,808 | -0.01(-0.62%) |
Jan 28, 2020 | 1.600 | 1.730 | 1.600 | 1.620 | 123,709 | +0.00(+0.00%) |
Jan 27, 2020 | 1.820 | 1.820 | 1.600 | 1.620 | 147,608 | -0.15(-8.47%) |
Jan 24, 2020 | 1.760 | 1.960 | 1.750 | 1.770 | 144,800 | +0.00(+0.00%) |
Jan 23, 2020 | 1.840 | 1.840 | 1.710 | 1.770 | 113,118 | -0.03(-1.67%) |
Jan 22, 2020 | 1.810 | 1.930 | 1.750 | 1.800 | 122,211 | -0.02(-1.10%) |
Jan 21, 2020 | 1.870 | 1.970 | 1.790 | 1.820 | 175,272 | -0.01(-0.55%) |
Jan 17, 2020 | 1.790 | 1.875 | 1.750 | 1.830 | 201,200 | +0.05(+2.81%) |
Jan 16, 2020 | 1.800 | 1.946 | 1.730 | 1.780 | 272,775 | -0.01(-0.56%) |
Jan 15, 2020 | 1.730 | 1.790 | 1.690 | 1.790 | 178,976 | +0.07(+4.07%) |
Jan 14, 2020 | 1.750 | 1.750 | 1.640 | 1.720 | 170,155 | +0.04(+2.38%) |
Jan 13, 2020 | 1.730 | 1.750 | 1.587 | 1.680 | 213,229 | +0.01(+0.60%) |
Jan 10, 2020 | 1.780 | 1.780 | 1.570 | 1.670 | 374,500 | -0.07(-4.02%) |
Jan 09, 2020 | 1.350 | 1.850 | 1.350 | 1.740 | 1,109,162 | +0.41(+31.00%) |
Jan 08, 2020 | 1.370 | 1.420 | 1.270 | 1.328 | 195,503 | -0.02(-1.61%) |
Jan 07, 2020 | 1.380 | 1.430 | 1.300 | 1.350 | 133,931 | +0.01(+0.75%) |
Jan 06, 2020 | 1.290 | 1.440 | 1.260 | 1.340 | 305,915 | +0.08(+6.35%) |
Jan 03, 2020 | 1.250 | 1.320 | 1.220 | 1.260 | 161,900 | +0.03(+2.44%) |
Jan 02, 2020 | 1.300 | 1.360 | 1.230 | 1.230 | 99,634 | -0.05(-3.91%) |
Dec 31, 2019 | 1.270 | 1.376 | 1.270 | 1.280 | 262,900 | +0.01(+0.79%) |
Dec 30, 2019 | 1.250 | 1.400 | 1.229 | 1.270 | 357,037 | +0.11(+9.48%) |
Dec 27, 2019 | 1.170 | 1.250 | 1.160 | 1.160 | 145,900 | -0.04(-3.33%) |
Dec 26, 2019 | 1.200 | 1.250 | 1.150 | 1.200 | 135,126 | +0.01(+0.84%) |
Dec 24, 2019 | 1.120 | 1.200 | 1.120 | 1.190 | 99,200 | +0.04(+3.48%) |
Dec 23, 2019 | 1.070 | 1.180 | 1.040 | 1.150 | 244,787 | +0.10(+9.52%) |
Dec 20, 2019 | 1.100 | 1.150 | 1.050 | 1.050 | 244,000 | -0.02(-1.87%) |
Dec 19, 2019 | 1.130 | 1.150 | 1.060 | 1.070 | 178,851 | -0.06(-5.31%) |
Dec 18, 2019 | 1.110 | 1.400 | 1.040 | 1.130 | 422,950 | +0.09(+8.65%) |
Dec 17, 2019 | 1.150 | 1.270 | 1.040 | 1.040 | 945,288 | -0.06(-5.45%) |
Dec 16, 2019 | 1.270 | 1.270 | 1.000 | 1.100 | 434,328 | -0.19(-15.06%) |
Dec 13, 2019 | 1.370 | 1.410 | 1.285 | 1.295 | 193,700 | +0.01(+1.17%) |
Dec 12, 2019 | 1.380 | 1.420 | 1.270 | 1.280 | 214,137 | -0.16(-11.11%) |
Dec 11, 2019 | 1.370 | 1.500 | 1.270 | 1.440 | 82,655 | +0.03(+2.13%) |
Dec 10, 2019 | 1.400 | 1.460 | 1.400 | 1.410 | 109,117 | -0.01(-0.70%) |
Dec 09, 2019 | 1.340 | 1.440 | 1.340 | 1.420 | 105,416 | +0.09(+6.77%) |
Dec 06, 2019 | 1.590 | 1.590 | 1.270 | 1.330 | 324,800 | -0.25(-15.82%) |
Dec 05, 2019 | 1.540 | 1.600 | 1.500 | 1.580 | 172,472 | -0.17(-9.71%) |
Dec 04, 2019 | 1.800 | 1.829 | 1.700 | 1.750 | 39,034 | +0.00(+0.00%) |
Dec 03, 2019 | 1.740 | 1.790 | 1.660 | 1.750 | 59,117 | +0.06(+3.55%) |
Dec 02, 2019 | 1.550 | 1.800 | 1.550 | 1.690 | 83,539 | +0.14(+9.03%) |
Nov 29, 2019 | 1.710 | 1.730 | 1.550 | 1.550 | 41,500 | -0.20(-11.43%) |
Nov 27, 2019 | 1.800 | 1.800 | 1.700 | 1.750 | 17,300 | -0.02(-1.13%) |
Nov 26, 2019 | 1.840 | 1.840 | 1.730 | 1.770 | 33,872 | -0.07(-3.80%) |
Nov 25, 2019 | 1.750 | 1.860 | 1.750 | 1.840 | 16,172 | +0.10(+5.75%) |
Nov 22, 2019 | 1.810 | 1.883 | 1.730 | 1.740 | 16,800 | -0.07(-3.87%) |
Nov 21, 2019 | 1.720 | 1.870 | 1.720 | 1.810 | 36,234 | +0.08(+4.62%) |
Nov 20, 2019 | 1.740 | 1.790 | 1.700 | 1.730 | 26,774 | +0.02(+1.10%) |
Nov 19, 2019 | 1.780 | 1.850 | 1.710 | 1.711 | 42,905 | -0.09(-4.93%) |
Nov 18, 2019 | 1.920 | 1.925 | 1.780 | 1.800 | 19,473 | -0.02(-1.10%) |
Nov 15, 2019 | 1.760 | 1.820 | 1.760 | 1.820 | 21,600 | +0.07(+4.00%) |
Nov 14, 2019 | 1.730 | 1.890 | 1.730 | 1.750 | 53,406 | -0.03(-1.96%) |
Nov 13, 2019 | 1.900 | 1.920 | 1.708 | 1.785 | 103,430 | -0.14(-7.03%) |
Nov 12, 2019 | 2.075 | 2.100 | 1.860 | 1.920 | 75,141 | -0.22(-10.28%) |
Nov 11, 2019 | 2.250 | 2.250 | 2.010 | 2.140 | 28,632 | -0.06(-2.73%) |
Nov 08, 2019 | 2.480 | 2.480 | 2.010 | 2.200 | 121,100 | -0.31(-12.35%) |
Nov 07, 2019 | 2.600 | 2.674 | 2.510 | 2.510 | 58,668 | -0.05(-1.95%) |
Nov 06, 2019 | 2.630 | 2.750 | 2.500 | 2.560 | 34,412 | -0.04(-1.54%) |
Nov 05, 2019 | 2.620 | 2.750 | 2.580 | 2.600 | 36,219 | -0.05(-1.89%) |
Nov 04, 2019 | 2.590 | 2.780 | 2.530 | 2.650 | 34,155 | +0.10(+3.92%) |
Nov 01, 2019 | 2.600 | 2.660 | 2.510 | 2.550 | 29,800 | -0.01(-0.39%) |
Oct 31, 2019 | 2.540 | 2.600 | 2.500 | 2.560 | 15,397 | +0.04(+1.59%) |
Oct 30, 2019 | 2.560 | 2.590 | 2.470 | 2.520 | 31,884 | -0.03(-1.18%) |
Oct 29, 2019 | 2.630 | 2.690 | 2.550 | 2.550 | 42,059 | -0.07(-2.67%) |
Oct 28, 2019 | 2.730 | 2.780 | 2.575 | 2.620 | 35,488 | -0.02(-0.76%) |
Oct 25, 2019 | 2.640 | 2.760 | 2.640 | 2.640 | 33,300 | -0.06(-2.22%) |
Oct 24, 2019 | 2.667 | 2.750 | 2.580 | 2.700 | 26,120 | -0.06(-2.17%) |
Oct 23, 2019 | 2.620 | 2.810 | 2.570 | 2.760 | 28,218 | +0.18(+6.98%) |
Oct 22, 2019 | 2.590 | 2.750 | 2.560 | 2.580 | 28,850 | -0.03(-1.15%) |
Oct 21, 2019 | 2.700 | 2.730 | 2.514 | 2.610 | 73,879 | -0.08(-2.97%) |
Oct 18, 2019 | 2.690 | 2.790 | 2.520 | 2.690 | 32,400 | -0.02(-0.74%) |
Oct 17, 2019 | 2.820 | 2.840 | 2.660 | 2.710 | 33,659 | -0.13(-4.58%) |
Oct 16, 2019 | 2.500 | 2.910 | 2.450 | 2.840 | 166,385 | +0.26(+10.08%) |
Oct 15, 2019 | 2.560 | 2.670 | 2.490 | 2.580 | 36,839 | +0.01(+0.39%) |
Oct 14, 2019 | 2.480 | 2.710 | 2.480 | 2.570 | 52,251 | +0.07(+2.80%) |
Oct 11, 2019 | 2.500 | 2.610 | 2.400 | 2.500 | 41,800 | +0.02(+0.81%) |
Oct 10, 2019 | 2.540 | 2.540 | 2.390 | 2.480 | 114,307 | -0.11(-4.25%) |
Oct 09, 2019 | 2.800 | 2.850 | 2.540 | 2.590 | 114,380 | -0.20(-7.17%) |
Oct 08, 2019 | 2.920 | 2.940 | 2.710 | 2.790 | 134,066 | -0.22(-7.31%) |
Oct 07, 2019 | 2.920 | 3.130 | 2.660 | 3.010 | 1,197,269 | -0.35(-10.42%) |
Oct 04, 2019 | 3.500 | 3.590 | 3.250 | 3.360 | 168,000 | -0.17(-4.82%) |
Oct 03, 2019 | 3.560 | 3.665 | 3.460 | 3.530 | 151,384 | +0.05(+1.44%) |
Oct 02, 2019 | 3.510 | 3.629 | 3.190 | 3.480 | 106,800 | -0.07(-1.97%) |
Oct 01, 2019 | 3.700 | 3.800 | 3.400 | 3.550 | 376,298 | -0.15(-4.05%) |
Sep 30, 2019 | 3.070 | 3.740 | 3.010 | 3.700 | 512,988 | +0.62(+20.13%) |
Sep 27, 2019 | 2.860 | 3.090 | 2.845 | 3.080 | 107,000 | +0.22(+7.69%) |
Sep 26, 2019 | 2.980 | 3.040 | 2.795 | 2.860 | 98,270 | -0.12(-4.03%) |
Sep 25, 2019 | 3.030 | 3.130 | 2.957 | 2.980 | 132,988 | -0.05(-1.65%) |
Sep 24, 2019 | 3.170 | 3.300 | 2.980 | 3.030 | 376,878 | -0.05(-1.62%) |
Sep 23, 2019 | 3.140 | 3.160 | 2.920 | 3.080 | 106,996 | -0.01(-0.32%) |
Sep 20, 2019 | 2.900 | 3.090 | 2.860 | 3.090 | 135,900 | +0.24(+8.42%) |
Sep 19, 2019 | 2.880 | 2.960 | 2.800 | 2.850 | 114,798 | +0.00(+0.00%) |
Sep 18, 2019 | 2.980 | 3.060 | 2.830 | 2.850 | 241,419 | -0.24(-7.77%) |
Sep 17, 2019 | 3.230 | 3.230 | 2.800 | 3.090 | 3,667,738 | +0.37(+13.60%) |
Sep 16, 2019 | 2.720 | 2.780 | 2.600 | 2.720 | 19,134 | +0.01(+0.36%) |
Sep 13, 2019 | 2.590 | 2.830 | 2.560 | 2.710 | 55,200 | +0.09(+3.45%) |
Sep 12, 2019 | 2.670 | 2.680 | 2.590 | 2.620 | 24,712 | -0.02(-0.76%) |
Sep 11, 2019 | 2.630 | 2.687 | 2.600 | 2.640 | 25,695 | -0.01(-0.38%) |
Sep 10, 2019 | 2.640 | 2.730 | 2.540 | 2.650 | 37,085 | -0.04(-1.49%) |
Sep 09, 2019 | 2.730 | 2.780 | 2.540 | 2.690 | 88,524 | +0.02(+0.75%) |
Sep 06, 2019 | 2.460 | 2.740 | 2.460 | 2.670 | 75,100 | +0.13(+5.12%) |
Sep 05, 2019 | 2.470 | 2.613 | 2.422 | 2.540 | 32,796 | +0.07(+2.83%) |
Sep 04, 2019 | 2.520 | 2.520 | 2.370 | 2.470 | 34,864 | -0.01(-0.40%) |
Sep 03, 2019 | 2.500 | 2.510 | 2.310 | 2.480 | 37,282 | +0.10(+4.20%) |
Aug 30, 2019 | 2.420 | 2.530 | 2.300 | 2.380 | 55,800 | -0.04(-1.65%) |
Aug 29, 2019 | 2.440 | 2.530 | 2.390 | 2.420 | 39,488 | -0.02(-0.82%) |
Aug 28, 2019 | 2.580 | 2.680 | 2.310 | 2.440 | 59,316 | -0.14(-5.43%) |
Aug 27, 2019 | 2.700 | 2.895 | 2.580 | 2.580 | 137,601 | -0.12(-4.44%) |
Aug 26, 2019 | 2.580 | 2.700 | 2.530 | 2.700 | 28,445 | +0.11(+4.25%) |
Aug 23, 2019 | 2.730 | 2.780 | 2.520 | 2.590 | 80,600 | -0.12(-4.43%) |
Aug 22, 2019 | 2.650 | 2.810 | 2.590 | 2.710 | 63,600 | +0.04(+1.50%) |
Aug 21, 2019 | 2.790 | 2.790 | 2.500 | 2.670 | 143,139 | -0.08(-2.91%) |
Aug 20, 2019 | 2.960 | 2.960 | 2.720 | 2.750 | 130,755 | -0.24(-8.03%) |
Aug 19, 2019 | 2.880 | 3.160 | 2.810 | 2.990 | 291,563 | +0.07(+2.40%) |
Aug 16, 2019 | 2.890 | 2.980 | 2.780 | 2.920 | 120,500 | +0.02(+0.69%) |
Aug 15, 2019 | 2.830 | 3.146 | 2.760 | 2.900 | 346,630 | +0.10(+3.57%) |
Aug 14, 2019 | 2.940 | 2.940 | 2.664 | 2.800 | 55,911 | -0.18(-6.04%) |
Aug 13, 2019 | 2.970 | 3.070 | 2.660 | 2.980 | 92,479 | -0.04(-1.32%) |
Aug 12, 2019 | 2.990 | 3.150 | 2.870 | 3.020 | 57,963 | +0.07(+2.37%) |
Aug 09, 2019 | 3.690 | 3.785 | 2.950 | 2.950 | 86,100 | -0.30(-9.23%) |
Aug 08, 2019 | 3.480 | 3.480 | 3.250 | 3.250 | 26,715 | -0.25(-7.14%) |
Aug 07, 2019 | 3.720 | 3.880 | 3.350 | 3.500 | 34,622 | -0.25(-6.67%) |
Aug 06, 2019 | 3.890 | 3.890 | 3.650 | 3.750 | 36,782 | -0.11(-2.85%) |
Aug 05, 2019 | 3.770 | 3.920 | 3.760 | 3.860 | 42,263 | +0.04(+1.05%) |
Aug 02, 2019 | 3.930 | 3.961 | 3.770 | 3.820 | 43,100 | -0.16(-4.02%) |