Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.550 | 4.590 | 4.350 | 4.480 | 551,973 | -0.07(-1.54%) |
Sep 29, 2020 | 4.700 | 4.700 | 4.440 | 4.550 | 762,540 | -0.21(-4.41%) |
Sep 28, 2020 | 4.700 | 4.810 | 4.430 | 4.760 | 1,285,189 | +0.11(+2.37%) |
Sep 25, 2020 | 4.450 | 4.770 | 4.320 | 4.650 | 1,236,900 | +0.40(+9.41%) |
Sep 24, 2020 | 4.040 | 4.550 | 3.880 | 4.250 | 1,475,651 | +0.21(+5.20%) |
Sep 23, 2020 | 4.600 | 4.650 | 4.020 | 4.040 | 1,469,632 | -0.63(-13.49%) |
Sep 22, 2020 | 4.920 | 4.970 | 4.460 | 4.670 | 1,481,997 | -0.18(-3.71%) |
Sep 21, 2020 | 5.080 | 5.110 | 4.610 | 4.850 | 2,211,363 | -0.31(-6.01%) |
Sep 18, 2020 | 4.550 | 5.250 | 4.500 | 5.160 | 3,541,400 | +0.66(+14.67%) |
Sep 17, 2020 | 4.160 | 4.630 | 4.020 | 4.500 | 1,799,389 | +0.34(+8.17%) |
Sep 16, 2020 | 4.200 | 4.410 | 4.040 | 4.160 | 994,736 | +0.00(+0.00%) |
Sep 15, 2020 | 4.190 | 4.290 | 3.910 | 4.160 | 779,720 | -0.03(-0.72%) |
Sep 14, 2020 | 3.830 | 4.190 | 3.780 | 4.190 | 1,495,250 | +0.50(+13.55%) |
Sep 11, 2020 | 3.630 | 3.770 | 3.500 | 3.690 | 476,800 | +0.04(+1.10%) |
Sep 10, 2020 | 3.960 | 4.050 | 3.420 | 3.650 | 1,778,731 | -0.25(-6.41%) |
Sep 09, 2020 | 3.690 | 3.970 | 3.530 | 3.900 | 1,877,510 | +0.23(+6.27%) |
Sep 08, 2020 | 3.010 | 3.700 | 3.010 | 3.670 | 3,058,406 | +0.68(+22.74%) |
Sep 04, 2020 | 2.920 | 3.000 | 2.765 | 2.990 | 715,100 | +0.09(+3.10%) |
Sep 03, 2020 | 2.950 | 3.000 | 2.850 | 2.900 | 578,955 | -0.01(-0.34%) |
Sep 02, 2020 | 2.890 | 2.920 | 2.810 | 2.910 | 994,553 | +0.11(+3.93%) |
Sep 01, 2020 | 2.840 | 2.850 | 2.760 | 2.800 | 466,679 | -0.05(-1.75%) |
Aug 31, 2020 | 2.900 | 2.930 | 2.800 | 2.850 | 535,425 | -0.03(-1.04%) |
Aug 28, 2020 | 2.920 | 2.950 | 2.860 | 2.880 | 378,100 | -0.03(-1.03%) |
Aug 27, 2020 | 2.980 | 2.980 | 2.880 | 2.910 | 367,044 | -0.06(-2.02%) |
Aug 26, 2020 | 2.850 | 3.020 | 2.840 | 2.970 | 847,032 | +0.13(+4.58%) |
Aug 25, 2020 | 2.950 | 2.950 | 2.760 | 2.840 | 422,452 | -0.01(-0.35%) |
Aug 24, 2020 | 3.000 | 3.070 | 2.780 | 2.850 | 1,111,341 | -0.13(-4.36%) |
Aug 21, 2020 | 2.980 | 3.000 | 2.900 | 2.980 | 629,900 | +0.03(+1.02%) |
Aug 20, 2020 | 3.000 | 3.080 | 2.880 | 2.950 | 939,831 | +0.03(+1.03%) |
Aug 19, 2020 | 3.030 | 3.030 | 2.850 | 2.920 | 934,331 | -0.08(-2.67%) |
Aug 18, 2020 | 2.810 | 3.100 | 2.780 | 3.000 | 3,067,225 | +0.29(+10.70%) |
Aug 17, 2020 | 2.610 | 2.740 | 2.540 | 2.710 | 2,000,357 | +0.16(+6.27%) |
Aug 14, 2020 | 2.600 | 2.610 | 2.490 | 2.550 | 1,020,300 | +0.04(+1.59%) |
Aug 13, 2020 | 2.530 | 2.530 | 2.400 | 2.510 | 452,343 | +0.02(+0.80%) |
Aug 12, 2020 | 2.550 | 2.580 | 2.480 | 2.490 | 769,180 | -0.02(-0.80%) |
Aug 11, 2020 | 2.500 | 2.530 | 2.420 | 2.510 | 553,459 | +0.00(+0.00%) |
Aug 10, 2020 | 2.530 | 2.530 | 2.410 | 2.510 | 655,490 | +0.00(+0.00%) |
Aug 07, 2020 | 2.410 | 2.540 | 2.395 | 2.510 | 3,496,000 | -0.55(-17.97%) |
Aug 06, 2020 | 3.140 | 3.290 | 3.060 | 3.060 | 140,260 | -0.11(-3.47%) |
Aug 05, 2020 | 3.500 | 3.550 | 3.090 | 3.170 | 201,536 | -0.30(-8.65%) |
Aug 04, 2020 | 3.200 | 3.489 | 3.200 | 3.470 | 82,834 | +0.20(+6.12%) |
Aug 03, 2020 | 3.100 | 3.440 | 3.100 | 3.270 | 139,900 | +0.22(+7.21%) |
Jul 31, 2020 | 3.470 | 3.530 | 3.050 | 3.050 | 237,700 | -0.40(-11.59%) |
Jul 30, 2020 | 3.400 | 3.554 | 3.380 | 3.450 | 69,073 | -0.02(-0.58%) |
Jul 29, 2020 | 3.490 | 3.540 | 3.240 | 3.470 | 160,127 | +0.00(+0.00%) |
Jul 28, 2020 | 3.650 | 3.770 | 3.450 | 3.470 | 189,125 | -0.24(-6.47%) |
Jul 27, 2020 | 3.800 | 3.880 | 3.650 | 3.710 | 109,909 | -0.05(-1.33%) |
Jul 24, 2020 | 4.150 | 4.150 | 3.760 | 3.760 | 253,600 | -0.45(-10.69%) |
Jul 23, 2020 | 4.120 | 4.399 | 4.020 | 4.210 | 135,798 | +0.09(+2.18%) |
Jul 22, 2020 | 4.070 | 4.160 | 3.900 | 4.120 | 95,588 | -0.04(-0.96%) |
Jul 21, 2020 | 4.290 | 4.335 | 3.780 | 4.160 | 275,646 | -0.15(-3.48%) |
Jul 20, 2020 | 4.210 | 4.450 | 4.110 | 4.310 | 230,834 | +0.19(+4.61%) |
Jul 17, 2020 | 3.680 | 4.280 | 3.610 | 4.120 | 267,300 | +0.51(+14.13%) |
Jul 16, 2020 | 3.860 | 4.021 | 3.540 | 3.610 | 178,781 | -0.25(-6.48%) |
Jul 15, 2020 | 4.510 | 4.550 | 3.650 | 3.860 | 514,364 | -0.50(-11.47%) |
Jul 14, 2020 | 3.870 | 4.500 | 3.860 | 4.360 | 862,313 | +0.48(+12.37%) |
Jul 13, 2020 | 3.500 | 3.900 | 3.496 | 3.880 | 406,806 | +0.40(+11.49%) |
Jul 10, 2020 | 3.500 | 3.500 | 3.420 | 3.480 | 87,200 | +0.01(+0.29%) |
Jul 09, 2020 | 3.470 | 3.490 | 3.340 | 3.470 | 173,036 | +0.06(+1.76%) |
Jul 08, 2020 | 3.260 | 3.410 | 3.050 | 3.410 | 108,127 | +0.17(+5.25%) |
Jul 07, 2020 | 3.240 | 3.450 | 3.130 | 3.240 | 219,594 | +0.03(+0.93%) |
Jul 06, 2020 | 3.100 | 3.210 | 3.070 | 3.210 | 54,183 | +0.11(+3.55%) |
Jul 02, 2020 | 3.120 | 3.145 | 3.021 | 3.100 | 73,700 | -0.01(-0.32%) |
Jul 01, 2020 | 3.230 | 3.280 | 2.990 | 3.110 | 195,205 | -0.11(-3.42%) |
Jun 30, 2020 | 3.320 | 3.340 | 3.210 | 3.220 | 96,929 | +0.02(+0.63%) |
Jun 29, 2020 | 3.300 | 3.310 | 3.180 | 3.200 | 67,547 | -0.11(-3.32%) |
Jun 26, 2020 | 3.200 | 3.310 | 3.130 | 3.310 | 69,900 | +0.11(+3.44%) |
Jun 25, 2020 | 3.120 | 3.390 | 3.120 | 3.200 | 106,569 | +0.08(+2.56%) |
Jun 24, 2020 | 3.260 | 3.440 | 3.120 | 3.120 | 204,725 | -0.28(-8.24%) |
Jun 23, 2020 | 3.340 | 3.450 | 3.210 | 3.400 | 653,633 | +0.28(+8.97%) |
Jun 22, 2020 | 3.040 | 3.120 | 2.980 | 3.120 | 498,345 | +0.08(+2.63%) |
Jun 19, 2020 | 3.040 | 3.160 | 2.990 | 3.040 | 202,600 | +0.06(+2.01%) |
Jun 18, 2020 | 2.800 | 3.140 | 2.620 | 2.980 | 268,533 | +0.20(+7.19%) |
Jun 17, 2020 | 2.680 | 2.780 | 2.680 | 2.780 | 50,773 | +0.11(+4.12%) |
Jun 16, 2020 | 2.700 | 2.730 | 2.580 | 2.670 | 59,507 | +0.04(+1.52%) |
Jun 15, 2020 | 2.450 | 2.690 | 2.410 | 2.630 | 86,465 | +0.14(+5.62%) |
Jun 12, 2020 | 2.470 | 2.540 | 2.370 | 2.490 | 56,200 | +0.17(+7.33%) |
Jun 11, 2020 | 2.583 | 2.650 | 2.260 | 2.320 | 182,451 | -0.31(-11.79%) |
Jun 10, 2020 | 2.650 | 2.680 | 2.530 | 2.630 | 33,825 | +0.01(+0.38%) |
Jun 09, 2020 | 2.700 | 2.720 | 2.600 | 2.620 | 63,729 | -0.09(-3.32%) |
Jun 08, 2020 | 2.630 | 2.750 | 2.630 | 2.710 | 48,045 | +0.08(+3.04%) |
Jun 05, 2020 | 2.790 | 2.815 | 2.620 | 2.630 | 120,800 | -0.15(-5.40%) |
Jun 04, 2020 | 2.780 | 2.850 | 2.750 | 2.780 | 43,392 | +0.01(+0.36%) |
Jun 03, 2020 | 2.850 | 2.850 | 2.760 | 2.770 | 44,218 | +0.05(+1.84%) |
Jun 02, 2020 | 2.840 | 3.000 | 2.700 | 2.720 | 113,805 | -0.08(-2.86%) |
Jun 01, 2020 | 2.700 | 2.820 | 2.690 | 2.800 | 37,253 | +0.09(+3.32%) |
May 29, 2020 | 2.720 | 2.760 | 2.620 | 2.710 | 53,600 | -0.01(-0.37%) |
May 28, 2020 | 2.894 | 2.894 | 2.720 | 2.720 | 69,031 | -0.16(-5.56%) |
May 27, 2020 | 2.860 | 3.000 | 2.840 | 2.880 | 115,117 | -0.03(-1.03%) |
May 26, 2020 | 2.800 | 3.000 | 2.700 | 2.910 | 180,906 | +0.21(+7.78%) |
May 22, 2020 | 2.560 | 2.800 | 2.560 | 2.700 | 152,400 | +0.15(+5.88%) |
May 21, 2020 | 2.450 | 2.720 | 2.410 | 2.550 | 214,225 | +0.10(+4.08%) |
May 20, 2020 | 2.330 | 2.530 | 2.330 | 2.450 | 91,462 | +0.07(+2.94%) |
May 19, 2020 | 2.250 | 2.440 | 2.240 | 2.380 | 114,195 | +0.19(+8.68%) |
May 18, 2020 | 2.420 | 2.440 | 2.170 | 2.190 | 116,231 | -0.23(-9.50%) |
May 15, 2020 | 2.410 | 2.430 | 2.240 | 2.420 | 129,000 | +0.10(+4.31%) |
May 14, 2020 | 2.300 | 2.330 | 2.170 | 2.320 | 78,814 | +0.01(+0.43%) |
May 13, 2020 | 2.370 | 2.440 | 2.280 | 2.310 | 86,879 | +0.00(+0.00%) |
May 12, 2020 | 2.280 | 2.390 | 2.200 | 2.310 | 72,865 | +0.05(+2.21%) |
May 11, 2020 | 1.960 | 2.390 | 1.960 | 2.260 | 239,089 | +0.23(+11.33%) |
May 08, 2020 | 2.190 | 2.220 | 2.010 | 2.030 | 148,200 | -0.12(-5.58%) |
May 07, 2020 | 2.070 | 2.240 | 2.070 | 2.150 | 226,430 | +0.12(+5.91%) |
May 06, 2020 | 1.840 | 2.250 | 1.810 | 2.030 | 350,001 | +0.20(+10.93%) |
May 05, 2020 | 1.740 | 1.870 | 1.740 | 1.830 | 69,676 | +0.08(+4.57%) |
May 04, 2020 | 1.780 | 1.780 | 1.700 | 1.750 | 28,187 | +0.03(+1.74%) |
May 01, 2020 | 1.710 | 1.780 | 1.710 | 1.720 | 82,200 | -0.05(-2.82%) |
Apr 30, 2020 | 1.770 | 1.800 | 1.720 | 1.770 | 22,251 | +0.00(+0.00%) |
Apr 29, 2020 | 1.700 | 1.810 | 1.690 | 1.770 | 68,645 | +0.07(+4.12%) |
Apr 28, 2020 | 1.640 | 1.720 | 1.615 | 1.700 | 69,044 | +0.04(+2.54%) |
Apr 27, 2020 | 1.780 | 1.830 | 1.630 | 1.658 | 257,188 | -0.10(-5.80%) |
Apr 24, 2020 | 1.720 | 1.890 | 1.710 | 1.760 | 160,300 | +0.06(+3.53%) |
Apr 23, 2020 | 1.680 | 1.740 | 1.670 | 1.700 | 67,749 | +0.04(+2.41%) |
Apr 22, 2020 | 1.740 | 1.800 | 1.660 | 1.660 | 36,407 | -0.06(-3.49%) |
Apr 21, 2020 | 1.710 | 1.780 | 1.710 | 1.720 | 32,493 | -0.03(-1.71%) |
Apr 20, 2020 | 1.720 | 1.820 | 1.720 | 1.750 | 49,081 | -0.04(-2.23%) |
Apr 17, 2020 | 1.790 | 1.880 | 1.730 | 1.790 | 40,700 | +0.04(+2.29%) |
Apr 16, 2020 | 1.800 | 1.900 | 1.737 | 1.750 | 74,260 | -0.04(-2.23%) |
Apr 15, 2020 | 1.780 | 1.800 | 1.690 | 1.790 | 76,963 | +0.01(+0.56%) |
Apr 14, 2020 | 1.780 | 1.880 | 1.780 | 1.780 | 77,572 | +0.03(+1.71%) |
Apr 13, 2020 | 1.720 | 1.790 | 1.710 | 1.750 | 37,457 | +0.01(+0.57%) |
Apr 09, 2020 | 1.700 | 1.790 | 1.700 | 1.740 | 41,200 | +0.03(+1.75%) |
Apr 08, 2020 | 1.710 | 1.740 | 1.660 | 1.710 | 42,377 | +0.04(+2.40%) |
Apr 07, 2020 | 1.700 | 1.740 | 1.670 | 1.670 | 49,407 | -0.03(-1.76%) |
Apr 06, 2020 | 1.690 | 1.780 | 1.679 | 1.700 | 45,758 | +0.01(+0.59%) |
Apr 03, 2020 | 1.630 | 1.700 | 1.630 | 1.690 | 17,900 | +0.04(+2.42%) |
Apr 02, 2020 | 1.660 | 1.710 | 1.610 | 1.650 | 53,029 | +0.00(+0.00%) |
Apr 01, 2020 | 1.640 | 1.720 | 1.600 | 1.650 | 52,547 | +0.02(+1.23%) |
Mar 31, 2020 | 1.720 | 1.780 | 1.630 | 1.630 | 87,285 | -0.06(-3.55%) |
Mar 30, 2020 | 1.790 | 1.800 | 1.680 | 1.690 | 91,226 | -0.15(-7.96%) |
Mar 27, 2020 | 1.780 | 1.840 | 1.724 | 1.836 | 46,800 | +0.01(+0.34%) |
Mar 26, 2020 | 1.800 | 1.860 | 1.791 | 1.830 | 33,643 | +0.02(+1.10%) |
Mar 25, 2020 | 1.780 | 1.812 | 1.700 | 1.810 | 52,140 | +0.05(+2.84%) |
Mar 24, 2020 | 1.720 | 1.760 | 1.690 | 1.760 | 91,324 | +0.07(+4.14%) |
Mar 23, 2020 | 1.680 | 1.760 | 1.600 | 1.690 | 110,219 | -0.06(-3.43%) |
Mar 20, 2020 | 1.820 | 1.832 | 1.690 | 1.750 | 82,600 | -0.07(-3.63%) |
Mar 19, 2020 | 1.780 | 1.870 | 1.725 | 1.816 | 56,675 | +0.03(+1.45%) |
Mar 18, 2020 | 1.710 | 1.840 | 1.590 | 1.790 | 133,632 | +0.05(+2.87%) |
Mar 17, 2020 | 1.720 | 1.780 | 1.700 | 1.740 | 82,966 | +0.00(+0.00%) |
Mar 16, 2020 | 1.700 | 1.850 | 1.660 | 1.740 | 141,152 | -0.11(-5.95%) |
Mar 13, 2020 | 1.900 | 1.900 | 1.770 | 1.850 | 115,900 | -0.03(-1.60%) |
Mar 12, 2020 | 1.790 | 1.930 | 1.720 | 1.880 | 179,100 | +0.03(+1.62%) |
Mar 11, 2020 | 2.000 | 2.010 | 1.830 | 1.850 | 97,675 | -0.18(-8.87%) |
Mar 10, 2020 | 1.930 | 2.030 | 1.920 | 2.030 | 36,913 | +0.12(+6.28%) |
Mar 09, 2020 | 1.940 | 2.060 | 1.860 | 1.910 | 107,454 | -0.25(-11.57%) |
Mar 06, 2020 | 2.280 | 2.288 | 2.140 | 2.160 | 65,400 | -0.14(-6.09%) |
Mar 05, 2020 | 2.180 | 2.370 | 2.150 | 2.300 | 181,431 | +0.07(+3.14%) |
Mar 04, 2020 | 2.300 | 2.300 | 2.100 | 2.230 | 96,344 | +0.01(+0.45%) |
Mar 03, 2020 | 2.300 | 2.400 | 2.120 | 2.220 | 239,743 | -0.04(-1.77%) |
Mar 02, 2020 | 2.010 | 2.430 | 1.900 | 2.260 | 1,098,355 | +0.50(+28.41%) |
Feb 28, 2020 | 1.730 | 1.790 | 1.700 | 1.760 | 77,400 | -0.02(-1.12%) |
Feb 27, 2020 | 1.820 | 1.820 | 1.700 | 1.780 | 129,661 | -0.07(-3.78%) |
Feb 26, 2020 | 2.080 | 2.080 | 1.820 | 1.850 | 139,060 | -0.18(-8.87%) |
Feb 25, 2020 | 2.000 | 2.120 | 1.960 | 2.030 | 243,007 | +0.07(+3.57%) |
Feb 24, 2020 | 1.810 | 1.970 | 1.810 | 1.960 | 193,083 | +0.15(+8.29%) |
Feb 21, 2020 | 1.720 | 1.810 | 1.715 | 1.810 | 164,700 | +0.09(+5.23%) |
Feb 20, 2020 | 1.740 | 1.794 | 1.700 | 1.720 | 152,083 | -0.08(-4.44%) |
Feb 19, 2020 | 2.050 | 2.050 | 1.770 | 1.800 | 270,981 | -0.07(-3.74%) |
Feb 18, 2020 | 1.760 | 1.980 | 1.760 | 1.870 | 294,754 | +0.22(+13.33%) |
Feb 14, 2020 | 1.800 | 1.869 | 1.650 | 1.650 | 129,300 | -0.11(-6.25%) |
Feb 13, 2020 | 1.720 | 1.788 | 1.620 | 1.760 | 129,449 | +0.06(+3.53%) |
Feb 12, 2020 | 1.550 | 1.850 | 1.517 | 1.700 | 686,092 | +0.18(+11.84%) |
Feb 11, 2020 | 1.680 | 1.770 | 1.520 | 1.520 | 1,548,767 | -0.20(-11.63%) |
Feb 10, 2020 | 1.940 | 1.940 | 1.710 | 1.720 | 312,905 | -0.22(-11.34%) |
Feb 07, 2020 | 2.140 | 2.140 | 1.900 | 1.940 | 261,600 | -0.16(-7.62%) |
Feb 06, 2020 | 2.090 | 2.113 | 2.060 | 2.100 | 22,338 | +0.00(+0.00%) |
Feb 05, 2020 | 2.020 | 2.120 | 2.019 | 2.100 | 25,794 | +0.05(+2.44%) |
Feb 04, 2020 | 1.990 | 2.100 | 1.990 | 2.050 | 62,529 | +0.05(+2.50%) |
Feb 03, 2020 | 1.980 | 2.030 | 1.980 | 2.000 | 56,514 | -0.04(-1.96%) |
Jan 31, 2020 | 2.020 | 2.070 | 2.000 | 2.040 | 48,400 | +0.00(+0.00%) |
Jan 30, 2020 | 2.090 | 2.090 | 1.960 | 2.040 | 93,888 | -0.06(-3.09%) |
Jan 29, 2020 | 2.130 | 2.150 | 2.090 | 2.105 | 68,244 | +0.02(+0.72%) |
Jan 28, 2020 | 2.020 | 2.135 | 1.705 | 2.090 | 289,286 | +0.05(+2.45%) |
Jan 27, 2020 | 2.200 | 2.200 | 2.020 | 2.040 | 108,333 | -0.16(-7.27%) |
Jan 24, 2020 | 2.210 | 2.390 | 2.150 | 2.200 | 53,000 | -0.09(-3.93%) |
Jan 23, 2020 | 2.200 | 2.300 | 2.195 | 2.290 | 44,177 | +0.09(+4.09%) |
Jan 22, 2020 | 2.140 | 2.250 | 2.100 | 2.200 | 104,902 | +0.03(+1.38%) |
Jan 21, 2020 | 2.200 | 2.300 | 2.130 | 2.170 | 84,923 | -0.08(-3.34%) |
Jan 17, 2020 | 2.460 | 2.460 | 2.230 | 2.245 | 153,800 | -0.19(-7.61%) |
Jan 16, 2020 | 2.420 | 2.480 | 2.410 | 2.430 | 27,737 | +0.02(+0.83%) |
Jan 15, 2020 | 2.500 | 2.570 | 2.350 | 2.410 | 235,014 | -0.25(-9.40%) |
Jan 14, 2020 | 2.500 | 2.760 | 2.500 | 2.660 | 221,484 | +0.20(+8.13%) |
Jan 13, 2020 | 2.540 | 2.600 | 2.350 | 2.460 | 50,273 | +0.07(+3.10%) |
Jan 10, 2020 | 2.500 | 2.508 | 2.370 | 2.386 | 18,400 | -0.09(-3.60%) |
Jan 09, 2020 | 2.490 | 2.520 | 2.450 | 2.475 | 40,289 | -0.04(-1.79%) |
Jan 08, 2020 | 2.490 | 2.520 | 2.450 | 2.520 | 72,005 | +0.03(+1.33%) |
Jan 07, 2020 | 2.480 | 2.490 | 2.380 | 2.487 | 36,556 | +0.07(+2.77%) |
Jan 06, 2020 | 2.470 | 2.480 | 2.300 | 2.420 | 50,489 | +0.01(+0.41%) |
Jan 03, 2020 | 2.640 | 2.640 | 2.300 | 2.410 | 81,500 | -0.06(-2.43%) |
Jan 02, 2020 | 2.200 | 2.530 | 2.180 | 2.470 | 332,501 | +0.30(+13.82%) |
Dec 31, 2019 | 2.030 | 2.200 | 2.030 | 2.170 | 132,500 | +0.14(+6.90%) |
Dec 30, 2019 | 2.010 | 2.050 | 2.010 | 2.030 | 38,364 | +0.02(+1.00%) |
Dec 27, 2019 | 2.050 | 2.050 | 2.000 | 2.010 | 87,400 | -0.03(-1.47%) |
Dec 26, 2019 | 2.130 | 2.130 | 2.040 | 2.040 | 46,467 | -0.09(-4.23%) |
Dec 24, 2019 | 2.080 | 2.140 | 2.080 | 2.130 | 25,000 | +0.05(+2.40%) |
Dec 23, 2019 | 2.020 | 2.090 | 2.000 | 2.080 | 61,576 | +0.05(+2.46%) |
Dec 20, 2019 | 2.000 | 2.040 | 2.000 | 2.030 | 31,400 | +0.03(+1.50%) |
Dec 19, 2019 | 2.000 | 2.040 | 2.000 | 2.000 | 50,107 | -0.01(-0.50%) |
Dec 18, 2019 | 2.010 | 2.020 | 2.000 | 2.010 | 57,344 | -0.02(-0.99%) |
Dec 17, 2019 | 2.010 | 2.050 | 2.010 | 2.030 | 23,621 | -0.01(-0.49%) |
Dec 16, 2019 | 2.040 | 2.040 | 2.014 | 2.040 | 36,843 | +0.01(+0.49%) |
Dec 13, 2019 | 2.020 | 2.050 | 2.000 | 2.030 | 63,200 | +0.01(+0.50%) |
Dec 12, 2019 | 2.100 | 2.100 | 2.000 | 2.020 | 131,100 | -0.08(-3.81%) |
Dec 11, 2019 | 2.110 | 2.140 | 2.070 | 2.100 | 52,571 | -0.01(-0.36%) |
Dec 10, 2019 | 2.110 | 2.150 | 2.080 | 2.108 | 45,880 | +0.01(+0.36%) |
Dec 09, 2019 | 2.200 | 2.250 | 2.100 | 2.100 | 80,689 | -0.10(-4.55%) |
Dec 06, 2019 | 2.120 | 2.220 | 2.110 | 2.200 | 60,300 | +0.06(+2.80%) |
Dec 05, 2019 | 2.210 | 2.210 | 2.090 | 2.140 | 50,651 | -0.09(-4.04%) |
Dec 04, 2019 | 2.220 | 2.250 | 2.200 | 2.230 | 22,132 | +0.02(+0.90%) |
Dec 03, 2019 | 2.290 | 2.290 | 2.180 | 2.210 | 37,893 | -0.06(-2.64%) |
Dec 02, 2019 | 2.190 | 2.280 | 2.060 | 2.270 | 154,616 | +0.00(+0.22%) |
Nov 29, 2019 | 2.190 | 2.278 | 2.100 | 2.265 | 35,700 | +0.08(+3.42%) |
Nov 27, 2019 | 2.060 | 2.190 | 2.060 | 2.190 | 119,700 | +0.15(+7.35%) |
Nov 26, 2019 | 2.000 | 2.040 | 1.970 | 2.040 | 201,040 | +0.04(+2.00%) |
Nov 25, 2019 | 2.040 | 2.060 | 1.946 | 2.000 | 128,164 | -0.06(-2.91%) |
Nov 22, 2019 | 2.020 | 2.080 | 2.020 | 2.060 | 41,600 | +0.02(+0.98%) |
Nov 21, 2019 | 2.090 | 2.096 | 2.000 | 2.040 | 106,641 | -0.06(-2.86%) |
Nov 20, 2019 | 2.110 | 2.140 | 2.090 | 2.100 | 37,892 | +0.01(+0.40%) |
Nov 19, 2019 | 2.140 | 2.150 | 2.090 | 2.092 | 43,846 | -0.06(-2.72%) |
Nov 18, 2019 | 2.130 | 2.200 | 2.091 | 2.150 | 55,906 | +0.01(+0.47%) |
Nov 15, 2019 | 2.140 | 2.195 | 2.140 | 2.140 | 26,200 | -0.02(-0.93%) |
Nov 14, 2019 | 2.140 | 2.160 | 2.120 | 2.160 | 34,459 | +0.06(+2.86%) |
Nov 13, 2019 | 2.150 | 2.190 | 2.090 | 2.100 | 53,754 | -0.05(-2.33%) |
Nov 12, 2019 | 2.200 | 2.213 | 2.145 | 2.150 | 91,848 | -0.04(-1.83%) |
Nov 11, 2019 | 2.230 | 2.230 | 2.160 | 2.190 | 15,978 | -0.01(-0.45%) |
Nov 08, 2019 | 2.240 | 2.240 | 2.150 | 2.200 | 86,000 | +0.00(+0.00%) |
Nov 07, 2019 | 2.240 | 2.320 | 2.200 | 2.200 | 74,461 | -0.02(-0.90%) |
Nov 06, 2019 | 2.350 | 2.383 | 2.170 | 2.220 | 61,744 | -0.09(-3.90%) |
Nov 05, 2019 | 2.450 | 2.450 | 2.310 | 2.310 | 37,203 | -0.14(-5.71%) |
Nov 04, 2019 | 2.410 | 2.470 | 2.400 | 2.450 | 54,302 | +0.08(+3.38%) |
Nov 01, 2019 | 2.390 | 2.440 | 2.330 | 2.370 | 26,200 | +0.04(+1.72%) |
Oct 31, 2019 | 2.400 | 2.420 | 2.300 | 2.330 | 32,466 | -0.10(-4.12%) |
Oct 30, 2019 | 2.320 | 2.500 | 2.320 | 2.430 | 69,542 | +0.11(+4.74%) |
Oct 29, 2019 | 2.360 | 2.400 | 2.300 | 2.320 | 41,556 | -0.06(-2.52%) |
Oct 28, 2019 | 2.360 | 2.400 | 2.300 | 2.380 | 22,612 | -0.04(-1.65%) |
Oct 25, 2019 | 2.410 | 2.490 | 2.330 | 2.420 | 33,300 | -0.03(-1.22%) |
Oct 24, 2019 | 2.510 | 2.629 | 2.390 | 2.450 | 18,102 | -0.03(-1.21%) |
Oct 23, 2019 | 2.435 | 2.490 | 2.400 | 2.480 | 14,765 | +0.09(+3.77%) |
Oct 22, 2019 | 2.500 | 2.540 | 2.388 | 2.390 | 36,545 | -0.13(-5.16%) |
Oct 21, 2019 | 2.600 | 2.640 | 2.460 | 2.520 | 35,278 | -0.08(-3.08%) |
Oct 18, 2019 | 2.511 | 2.620 | 2.511 | 2.600 | 14,400 | -0.03(-1.14%) |
Oct 17, 2019 | 2.650 | 2.650 | 2.574 | 2.630 | 17,886 | -0.01(-0.38%) |
Oct 16, 2019 | 2.506 | 2.650 | 2.470 | 2.640 | 37,646 | +0.13(+5.18%) |
Oct 15, 2019 | 2.380 | 2.525 | 2.350 | 2.510 | 34,092 | +0.14(+5.91%) |
Oct 14, 2019 | 2.360 | 2.390 | 2.321 | 2.370 | 8,786 | +0.01(+0.42%) |
Oct 11, 2019 | 2.380 | 2.510 | 2.310 | 2.360 | 43,500 | -0.02(-0.84%) |
Oct 10, 2019 | 2.260 | 2.509 | 2.260 | 2.380 | 51,998 | +0.08(+3.48%) |
Oct 09, 2019 | 2.470 | 2.490 | 2.280 | 2.300 | 64,496 | -0.17(-6.88%) |
Oct 08, 2019 | 2.440 | 2.470 | 2.400 | 2.470 | 16,899 | +0.03(+1.23%) |
Oct 07, 2019 | 2.530 | 2.580 | 2.440 | 2.440 | 18,836 | -0.09(-3.56%) |
Oct 04, 2019 | 2.500 | 2.540 | 2.470 | 2.530 | 27,500 | +0.05(+2.02%) |
Oct 03, 2019 | 2.510 | 2.547 | 2.420 | 2.480 | 44,430 | -0.04(-1.59%) |
Oct 02, 2019 | 2.500 | 2.550 | 2.450 | 2.520 | 48,664 | +0.02(+0.80%) |