Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.030 | 3.340 | 2.970 | 3.290 | 1,270,500 | +0.17(+5.45%) |
May 28, 2020 | 3.170 | 3.390 | 3.080 | 3.120 | 1,435,869 | -0.04(-1.27%) |
May 27, 2020 | 3.140 | 3.220 | 3.030 | 3.160 | 1,415,068 | +0.05(+1.61%) |
May 26, 2020 | 3.120 | 3.230 | 2.950 | 3.110 | 1,435,243 | +0.12(+4.01%) |
May 22, 2020 | 2.870 | 3.060 | 2.810 | 2.990 | 953,700 | +0.12(+4.18%) |
May 21, 2020 | 2.880 | 2.920 | 2.730 | 2.870 | 780,926 | -0.03(-1.03%) |
May 20, 2020 | 2.960 | 2.980 | 2.770 | 2.900 | 1,267,725 | +0.05(+1.75%) |
May 19, 2020 | 2.470 | 2.970 | 2.450 | 2.850 | 7,333,576 | +0.39(+15.85%) |
May 18, 2020 | 2.440 | 2.530 | 2.370 | 2.460 | 3,754,312 | +0.10(+4.24%) |
May 15, 2020 | 2.090 | 2.400 | 2.000 | 2.360 | 1,454,700 | +0.38(+19.19%) |
May 14, 2020 | 2.050 | 2.050 | 1.880 | 1.980 | 949,843 | -0.07(-3.41%) |
May 13, 2020 | 2.150 | 2.240 | 2.010 | 2.050 | 930,133 | -0.11(-5.09%) |
May 12, 2020 | 2.220 | 2.280 | 2.135 | 2.160 | 729,882 | -0.06(-2.70%) |
May 11, 2020 | 2.260 | 2.300 | 2.210 | 2.220 | 599,760 | -0.04(-1.77%) |
May 08, 2020 | 2.200 | 2.300 | 2.200 | 2.260 | 444,500 | +0.06(+2.73%) |
May 07, 2020 | 2.270 | 2.280 | 2.130 | 2.200 | 626,532 | -0.01(-0.45%) |
May 06, 2020 | 2.120 | 2.220 | 2.060 | 2.210 | 568,525 | +0.10(+4.74%) |
May 05, 2020 | 2.050 | 2.200 | 2.050 | 2.110 | 803,503 | +0.06(+3.18%) |
May 04, 2020 | 1.950 | 2.080 | 1.910 | 2.045 | 754,709 | +0.02(+0.74%) |
May 01, 2020 | 2.120 | 2.170 | 1.990 | 2.030 | 799,100 | -0.16(-7.31%) |
Apr 30, 2020 | 2.170 | 2.230 | 2.110 | 2.190 | 724,039 | -0.01(-0.45%) |
Apr 29, 2020 | 2.330 | 2.330 | 2.130 | 2.200 | 690,612 | -0.03(-1.35%) |
Apr 28, 2020 | 2.390 | 2.390 | 2.130 | 2.230 | 1,212,885 | -0.01(-0.45%) |
Apr 27, 2020 | 2.260 | 2.280 | 2.180 | 2.240 | 704,638 | +0.00(+0.00%) |
Apr 24, 2020 | 2.170 | 2.290 | 2.150 | 2.240 | 469,900 | +0.07(+3.23%) |
Apr 23, 2020 | 2.230 | 2.280 | 2.155 | 2.170 | 550,990 | -0.06(-2.69%) |
Apr 22, 2020 | 2.250 | 2.310 | 2.180 | 2.230 | 479,978 | +0.03(+1.36%) |
Apr 21, 2020 | 2.180 | 2.300 | 2.170 | 2.200 | 582,807 | -0.04(-1.79%) |
Apr 20, 2020 | 2.300 | 2.420 | 2.190 | 2.240 | 1,148,630 | -0.06(-2.61%) |
Apr 17, 2020 | 2.220 | 2.350 | 2.160 | 2.300 | 939,500 | +0.14(+6.48%) |
Apr 16, 2020 | 2.170 | 2.220 | 2.090 | 2.160 | 969,873 | +0.01(+0.47%) |
Apr 15, 2020 | 2.140 | 2.230 | 2.010 | 2.150 | 959,791 | +0.01(+0.47%) |
Apr 14, 2020 | 2.140 | 2.210 | 2.050 | 2.140 | 809,049 | +0.06(+2.88%) |
Apr 13, 2020 | 1.990 | 2.110 | 1.920 | 2.080 | 625,583 | +0.09(+4.52%) |
Apr 09, 2020 | 1.980 | 2.040 | 1.900 | 1.990 | 966,300 | +0.04(+2.05%) |
Apr 08, 2020 | 1.830 | 2.030 | 1.780 | 1.950 | 1,444,130 | +0.17(+9.55%) |
Apr 07, 2020 | 1.890 | 1.930 | 1.710 | 1.780 | 899,687 | -0.05(-2.73%) |
Apr 06, 2020 | 1.620 | 1.850 | 1.590 | 1.830 | 1,197,418 | +0.25(+15.82%) |
Apr 03, 2020 | 1.680 | 1.700 | 1.550 | 1.580 | 1,012,400 | -0.06(-3.66%) |
Apr 02, 2020 | 1.700 | 1.740 | 1.540 | 1.640 | 1,650,091 | +0.05(+3.14%) |
Apr 01, 2020 | 1.560 | 1.670 | 1.500 | 1.590 | 5,194,016 | +0.01(+0.63%) |
Mar 31, 2020 | 1.610 | 1.680 | 1.570 | 1.580 | 1,043,310 | -0.03(-1.86%) |
Mar 30, 2020 | 1.610 | 1.690 | 1.570 | 1.610 | 1,197,151 | +0.05(+3.21%) |
Mar 27, 2020 | 1.570 | 1.735 | 1.520 | 1.560 | 1,334,600 | -0.01(-0.64%) |
Mar 26, 2020 | 1.620 | 1.680 | 1.560 | 1.570 | 2,206,423 | -0.04(-2.48%) |
Mar 25, 2020 | 1.710 | 1.740 | 1.590 | 1.610 | 1,876,971 | -0.10(-5.85%) |
Mar 24, 2020 | 1.730 | 1.810 | 1.680 | 1.710 | 1,350,090 | +0.01(+0.59%) |
Mar 23, 2020 | 1.870 | 1.870 | 1.650 | 1.700 | 1,276,426 | -0.16(-8.60%) |
Mar 20, 2020 | 1.860 | 1.900 | 1.700 | 1.860 | 1,180,600 | +0.03(+1.64%) |
Mar 19, 2020 | 1.470 | 1.830 | 1.470 | 1.830 | 671,156 | +0.35(+23.65%) |
Mar 18, 2020 | 1.560 | 1.670 | 1.440 | 1.480 | 660,543 | -0.19(-11.38%) |
Mar 17, 2020 | 1.500 | 1.680 | 1.420 | 1.670 | 960,522 | +0.23(+15.97%) |
Mar 16, 2020 | 1.550 | 1.630 | 1.420 | 1.440 | 804,178 | -0.25(-14.54%) |
Mar 13, 2020 | 1.760 | 1.890 | 1.490 | 1.685 | 1,012,900 | +0.08(+5.31%) |
Mar 12, 2020 | 1.590 | 1.750 | 1.590 | 1.600 | 991,789 | -0.22(-12.09%) |
Mar 11, 2020 | 1.960 | 1.975 | 1.800 | 1.820 | 1,490,652 | -0.19(-9.45%) |
Mar 10, 2020 | 2.060 | 2.090 | 1.940 | 2.010 | 743,631 | +0.01(+0.50%) |
Mar 09, 2020 | 2.120 | 2.150 | 1.980 | 2.000 | 866,355 | -0.24(-10.71%) |
Mar 06, 2020 | 2.270 | 2.360 | 2.210 | 2.240 | 794,700 | -0.12(-5.08%) |
Mar 05, 2020 | 2.410 | 2.455 | 2.280 | 2.360 | 858,715 | -0.10(-4.07%) |
Mar 04, 2020 | 2.460 | 2.555 | 2.400 | 2.460 | 746,258 | +0.06(+2.50%) |
Mar 03, 2020 | 2.410 | 2.510 | 2.320 | 2.400 | 569,936 | -0.02(-0.83%) |
Mar 02, 2020 | 2.360 | 2.430 | 2.330 | 2.420 | 689,610 | +0.06(+2.54%) |
Feb 28, 2020 | 2.230 | 2.425 | 2.210 | 2.360 | 600,700 | +0.03(+1.29%) |
Feb 27, 2020 | 2.400 | 2.490 | 2.260 | 2.330 | 897,829 | -0.09(-3.72%) |
Feb 26, 2020 | 2.320 | 2.430 | 2.280 | 2.420 | 710,703 | +0.10(+4.31%) |
Feb 25, 2020 | 2.500 | 2.580 | 2.310 | 2.320 | 988,958 | -0.18(-7.20%) |
Feb 24, 2020 | 2.580 | 2.620 | 2.430 | 2.500 | 664,362 | -0.20(-7.41%) |
Feb 21, 2020 | 2.750 | 2.760 | 2.620 | 2.700 | 423,200 | -0.04(-1.46%) |
Feb 20, 2020 | 2.770 | 2.790 | 2.640 | 2.740 | 427,966 | -0.01(-0.36%) |
Feb 19, 2020 | 2.710 | 2.760 | 2.680 | 2.750 | 506,857 | +0.04(+1.48%) |
Feb 18, 2020 | 2.520 | 2.740 | 2.520 | 2.710 | 401,901 | +0.18(+7.11%) |
Feb 14, 2020 | 2.560 | 2.650 | 2.520 | 2.530 | 394,800 | -0.04(-1.56%) |
Feb 13, 2020 | 2.650 | 2.650 | 2.530 | 2.570 | 564,514 | -0.07(-2.65%) |
Feb 12, 2020 | 2.640 | 2.670 | 2.570 | 2.640 | 488,042 | +0.02(+0.76%) |
Feb 11, 2020 | 2.770 | 2.770 | 2.610 | 2.620 | 494,859 | -0.12(-4.38%) |
Feb 10, 2020 | 2.660 | 2.760 | 2.611 | 2.740 | 297,326 | +0.08(+3.01%) |
Feb 07, 2020 | 2.740 | 2.780 | 2.620 | 2.660 | 359,600 | -0.09(-3.27%) |
Feb 06, 2020 | 2.790 | 2.800 | 2.700 | 2.750 | 526,571 | -0.03(-1.08%) |
Feb 05, 2020 | 2.730 | 2.820 | 2.720 | 2.780 | 362,938 | +0.09(+3.35%) |
Feb 04, 2020 | 2.620 | 2.770 | 2.570 | 2.690 | 475,817 | +0.12(+4.67%) |
Feb 03, 2020 | 2.620 | 2.690 | 2.520 | 2.570 | 751,304 | -0.05(-1.91%) |
Jan 31, 2020 | 2.670 | 2.670 | 2.600 | 2.620 | 437,700 | -0.06(-2.24%) |
Jan 30, 2020 | 2.710 | 2.745 | 2.630 | 2.680 | 717,143 | -0.08(-2.90%) |
Jan 29, 2020 | 2.760 | 2.790 | 2.720 | 2.760 | 521,647 | -0.02(-0.72%) |
Jan 28, 2020 | 2.770 | 2.860 | 2.710 | 2.780 | 551,289 | +0.05(+1.83%) |
Jan 27, 2020 | 2.800 | 2.840 | 2.700 | 2.730 | 714,964 | -0.17(-5.86%) |
Jan 24, 2020 | 3.010 | 3.050 | 2.860 | 2.900 | 661,000 | -0.04(-1.36%) |
Jan 23, 2020 | 2.880 | 3.000 | 2.810 | 2.940 | 565,193 | +0.04(+1.38%) |
Jan 22, 2020 | 2.930 | 2.975 | 2.880 | 2.900 | 798,278 | +0.00(+0.00%) |
Jan 21, 2020 | 3.000 | 3.070 | 2.830 | 2.900 | 924,072 | -0.12(-3.97%) |
Jan 17, 2020 | 2.960 | 3.080 | 2.950 | 3.020 | 2,441,700 | +0.06(+2.03%) |
Jan 16, 2020 | 2.850 | 2.960 | 2.790 | 2.960 | 834,175 | +0.12(+4.23%) |
Jan 15, 2020 | 2.710 | 2.860 | 2.700 | 2.840 | 609,787 | +0.13(+4.80%) |
Jan 14, 2020 | 2.720 | 2.800 | 2.665 | 2.710 | 541,273 | +0.03(+1.12%) |
Jan 13, 2020 | 2.760 | 2.770 | 2.590 | 2.680 | 538,012 | -0.07(-2.55%) |
Jan 10, 2020 | 2.900 | 2.904 | 2.730 | 2.750 | 616,800 | +0.00(+0.00%) |
Jan 09, 2020 | 2.540 | 2.750 | 2.540 | 2.750 | 529,138 | +0.24(+9.56%) |
Jan 08, 2020 | 2.500 | 2.520 | 2.400 | 2.510 | 558,077 | +0.02(+0.80%) |
Jan 07, 2020 | 2.510 | 2.541 | 2.460 | 2.490 | 692,081 | -0.03(-1.19%) |
Jan 06, 2020 | 2.590 | 2.590 | 2.480 | 2.520 | 1,303,126 | -0.03(-1.18%) |
Jan 03, 2020 | 2.630 | 2.670 | 2.540 | 2.550 | 681,300 | -0.10(-3.77%) |
Jan 02, 2020 | 2.780 | 2.790 | 2.600 | 2.650 | 666,767 | -0.09(-3.28%) |
Dec 31, 2019 | 2.770 | 2.860 | 2.720 | 2.740 | 490,400 | -0.04(-1.44%) |
Dec 30, 2019 | 2.700 | 2.785 | 2.620 | 2.780 | 716,045 | +0.05(+1.83%) |
Dec 27, 2019 | 2.820 | 2.850 | 2.670 | 2.730 | 622,600 | -0.09(-3.19%) |
Dec 26, 2019 | 2.960 | 2.970 | 2.780 | 2.820 | 980,612 | -0.15(-5.05%) |
Dec 24, 2019 | 2.950 | 2.990 | 2.910 | 2.970 | 481,900 | +0.03(+1.02%) |
Dec 23, 2019 | 2.740 | 2.990 | 2.630 | 2.940 | 1,697,514 | +0.19(+6.91%) |
Dec 20, 2019 | 2.740 | 2.790 | 2.680 | 2.750 | 3,080,800 | +0.01(+0.36%) |
Dec 19, 2019 | 2.790 | 2.815 | 2.660 | 2.740 | 931,763 | -0.06(-2.14%) |
Dec 18, 2019 | 2.770 | 2.830 | 2.670 | 2.800 | 832,396 | +0.03(+1.08%) |
Dec 17, 2019 | 2.660 | 2.800 | 2.570 | 2.770 | 1,232,119 | +0.18(+6.95%) |
Dec 16, 2019 | 2.580 | 2.680 | 2.530 | 2.590 | 934,247 | +0.04(+1.57%) |
Dec 13, 2019 | 2.460 | 2.580 | 2.460 | 2.550 | 908,800 | +0.06(+2.41%) |
Dec 12, 2019 | 2.280 | 2.500 | 2.280 | 2.490 | 1,022,943 | +0.19(+8.26%) |
Dec 11, 2019 | 2.300 | 2.320 | 2.250 | 2.300 | 725,671 | +0.02(+0.88%) |
Dec 10, 2019 | 2.250 | 2.320 | 2.240 | 2.280 | 1,890,401 | +0.03(+1.33%) |
Dec 09, 2019 | 2.290 | 2.360 | 2.220 | 2.250 | 2,077,747 | -0.03(-1.32%) |
Dec 06, 2019 | 2.330 | 2.350 | 2.260 | 2.280 | 921,900 | -0.03(-1.30%) |
Dec 05, 2019 | 2.320 | 2.352 | 2.280 | 2.310 | 790,444 | -0.02(-0.86%) |
Dec 04, 2019 | 2.490 | 2.490 | 2.280 | 2.330 | 908,695 | -0.11(-4.51%) |
Dec 03, 2019 | 2.470 | 2.550 | 2.430 | 2.440 | 793,757 | -0.06(-2.40%) |
Dec 02, 2019 | 2.610 | 2.620 | 2.440 | 2.500 | 725,998 | -0.08(-3.10%) |
Nov 29, 2019 | 2.550 | 2.580 | 2.500 | 2.580 | 291,800 | +0.04(+1.57%) |
Nov 27, 2019 | 2.410 | 2.560 | 2.410 | 2.540 | 512,900 | +0.08(+3.25%) |
Nov 26, 2019 | 2.450 | 2.505 | 2.430 | 2.460 | 404,834 | -0.01(-0.40%) |
Nov 25, 2019 | 2.380 | 2.580 | 2.380 | 2.470 | 722,712 | +0.09(+3.78%) |
Nov 22, 2019 | 2.400 | 2.460 | 2.310 | 2.380 | 659,400 | +0.01(+0.63%) |
Nov 21, 2019 | 2.240 | 2.370 | 2.180 | 2.365 | 1,628,720 | +0.10(+4.19%) |
Nov 20, 2019 | 2.340 | 2.370 | 2.200 | 2.270 | 837,817 | -0.07(-2.99%) |
Nov 19, 2019 | 2.440 | 2.450 | 2.280 | 2.340 | 1,319,878 | -0.09(-3.70%) |
Nov 18, 2019 | 2.470 | 2.480 | 2.400 | 2.430 | 510,754 | -0.04(-1.62%) |
Nov 15, 2019 | 2.440 | 2.520 | 2.430 | 2.470 | 629,300 | +0.05(+2.07%) |
Nov 14, 2019 | 2.410 | 2.520 | 2.410 | 2.420 | 713,529 | +0.08(+3.42%) |
Nov 13, 2019 | 2.540 | 2.550 | 2.280 | 2.340 | 1,392,177 | -0.18(-7.14%) |
Nov 12, 2019 | 2.570 | 2.610 | 2.510 | 2.520 | 606,913 | -0.08(-3.08%) |
Nov 11, 2019 | 2.570 | 2.700 | 2.550 | 2.600 | 442,284 | +0.03(+1.17%) |
Nov 08, 2019 | 2.550 | 2.630 | 2.530 | 2.570 | 2,433,900 | -0.32(-11.07%) |
Nov 07, 2019 | 3.050 | 3.080 | 2.870 | 2.890 | 529,747 | -0.15(-4.93%) |
Nov 06, 2019 | 3.060 | 3.170 | 3.000 | 3.040 | 417,375 | -0.02(-0.65%) |
Nov 05, 2019 | 3.050 | 3.080 | 2.930 | 3.060 | 369,325 | +0.03(+0.99%) |
Nov 04, 2019 | 3.100 | 3.150 | 2.970 | 3.030 | 338,694 | -0.04(-1.30%) |
Nov 01, 2019 | 2.970 | 3.100 | 2.890 | 3.070 | 414,200 | +0.13(+4.42%) |
Oct 31, 2019 | 2.790 | 2.940 | 2.760 | 2.940 | 531,373 | +0.13(+4.81%) |
Oct 30, 2019 | 2.840 | 2.850 | 2.710 | 2.805 | 307,146 | -0.02(-0.88%) |
Oct 29, 2019 | 2.830 | 2.850 | 2.770 | 2.830 | 568,251 | +0.00(+0.00%) |
Oct 28, 2019 | 2.820 | 2.835 | 2.720 | 2.830 | 523,102 | +0.00(+0.00%) |
Oct 25, 2019 | 2.790 | 2.910 | 2.750 | 2.830 | 386,500 | +0.04(+1.43%) |
Oct 24, 2019 | 2.790 | 2.845 | 2.750 | 2.790 | 178,940 | -0.03(-1.06%) |
Oct 23, 2019 | 2.820 | 2.860 | 2.710 | 2.820 | 461,155 | +0.02(+0.71%) |
Oct 22, 2019 | 2.970 | 3.070 | 2.750 | 2.800 | 479,201 | -0.15(-5.08%) |
Oct 21, 2019 | 2.910 | 2.970 | 2.900 | 2.950 | 228,898 | +0.07(+2.43%) |
Oct 18, 2019 | 3.020 | 3.080 | 2.840 | 2.880 | 401,700 | -0.18(-5.88%) |
Oct 17, 2019 | 3.030 | 3.120 | 3.020 | 3.060 | 377,855 | +0.03(+0.99%) |
Oct 16, 2019 | 2.950 | 3.100 | 2.930 | 3.030 | 426,324 | +0.10(+3.41%) |
Oct 15, 2019 | 2.730 | 3.040 | 2.730 | 2.930 | 610,110 | +0.26(+9.74%) |
Oct 14, 2019 | 2.740 | 2.750 | 2.640 | 2.670 | 324,788 | -0.07(-2.55%) |
Oct 11, 2019 | 2.680 | 2.770 | 2.680 | 2.740 | 273,600 | +0.09(+3.40%) |
Oct 10, 2019 | 2.640 | 2.700 | 2.620 | 2.650 | 361,030 | +0.01(+0.38%) |
Oct 09, 2019 | 2.710 | 2.750 | 2.620 | 2.640 | 464,929 | -0.08(-2.94%) |
Oct 08, 2019 | 2.760 | 2.790 | 2.710 | 2.720 | 292,068 | -0.10(-3.55%) |
Oct 07, 2019 | 2.860 | 2.950 | 2.790 | 2.820 | 447,021 | -0.06(-2.08%) |
Oct 04, 2019 | 2.850 | 2.910 | 2.770 | 2.880 | 316,700 | +0.02(+0.70%) |
Oct 03, 2019 | 2.750 | 2.910 | 2.680 | 2.860 | 620,015 | +0.12(+4.38%) |
Oct 02, 2019 | 2.750 | 2.780 | 2.670 | 2.740 | 522,528 | -0.01(-0.36%) |
Oct 01, 2019 | 2.960 | 2.980 | 2.700 | 2.750 | 902,085 | -0.19(-6.46%) |
Sep 30, 2019 | 3.180 | 3.180 | 2.910 | 2.940 | 603,759 | -0.25(-7.98%) |
Sep 27, 2019 | 3.280 | 3.380 | 3.160 | 3.195 | 584,300 | -0.04(-1.08%) |
Sep 26, 2019 | 3.420 | 3.441 | 3.230 | 3.230 | 522,562 | -0.18(-5.28%) |
Sep 25, 2019 | 3.440 | 3.550 | 3.350 | 3.410 | 679,049 | -0.03(-0.87%) |
Sep 24, 2019 | 3.490 | 3.540 | 3.360 | 3.440 | 667,155 | -0.07(-1.99%) |
Sep 23, 2019 | 3.390 | 3.650 | 3.374 | 3.510 | 704,286 | +0.08(+2.33%) |
Sep 20, 2019 | 3.630 | 3.680 | 3.350 | 3.430 | 1,269,400 | -0.20(-5.51%) |
Sep 19, 2019 | 3.680 | 3.740 | 3.570 | 3.630 | 562,972 | -0.02(-0.55%) |
Sep 18, 2019 | 3.560 | 3.730 | 3.550 | 3.650 | 1,072,511 | +0.06(+1.67%) |
Sep 17, 2019 | 3.400 | 3.595 | 3.300 | 3.590 | 1,200,159 | +0.22(+6.53%) |
Sep 16, 2019 | 3.260 | 3.430 | 3.260 | 3.370 | 1,113,368 | +0.13(+4.01%) |
Sep 13, 2019 | 3.150 | 3.280 | 3.130 | 3.240 | 722,200 | +0.11(+3.51%) |
Sep 12, 2019 | 2.940 | 3.190 | 2.882 | 3.130 | 1,113,532 | +0.21(+7.19%) |
Sep 11, 2019 | 2.900 | 2.940 | 2.850 | 2.920 | 518,099 | +0.03(+1.04%) |
Sep 10, 2019 | 2.930 | 2.950 | 2.830 | 2.890 | 389,720 | -0.02(-0.69%) |
Sep 09, 2019 | 2.850 | 2.940 | 2.780 | 2.910 | 518,806 | +0.07(+2.46%) |
Sep 06, 2019 | 2.930 | 2.940 | 2.840 | 2.840 | 323,600 | -0.09(-3.07%) |
Sep 05, 2019 | 2.840 | 3.000 | 2.800 | 2.930 | 717,470 | +0.12(+4.27%) |
Sep 04, 2019 | 2.770 | 2.820 | 2.730 | 2.810 | 240,824 | +0.05(+1.81%) |
Sep 03, 2019 | 2.730 | 2.850 | 2.690 | 2.760 | 247,734 | -0.02(-0.72%) |
Aug 30, 2019 | 2.820 | 2.870 | 2.760 | 2.780 | 189,500 | -0.04(-1.42%) |
Aug 29, 2019 | 2.770 | 2.840 | 2.740 | 2.820 | 206,532 | +0.08(+2.92%) |
Aug 28, 2019 | 2.660 | 2.770 | 2.640 | 2.740 | 395,102 | +0.07(+2.62%) |
Aug 27, 2019 | 2.690 | 2.790 | 2.630 | 2.670 | 287,724 | -0.05(-1.84%) |
Aug 26, 2019 | 2.720 | 2.749 | 2.650 | 2.720 | 149,654 | +0.04(+1.49%) |
Aug 23, 2019 | 2.800 | 2.814 | 2.670 | 2.680 | 334,500 | -0.12(-4.29%) |
Aug 22, 2019 | 2.810 | 2.860 | 2.710 | 2.800 | 230,595 | +0.00(+0.00%) |
Aug 21, 2019 | 2.880 | 2.880 | 2.780 | 2.800 | 264,131 | -0.05(-1.75%) |
Aug 20, 2019 | 2.850 | 2.890 | 2.760 | 2.850 | 396,084 | +0.02(+0.71%) |
Aug 19, 2019 | 2.760 | 2.865 | 2.710 | 2.830 | 342,602 | +0.11(+4.04%) |
Aug 16, 2019 | 2.700 | 2.790 | 2.680 | 2.720 | 400,800 | +0.02(+0.74%) |
Aug 15, 2019 | 2.800 | 2.900 | 2.670 | 2.700 | 634,848 | -0.12(-4.26%) |
Aug 14, 2019 | 2.750 | 2.820 | 2.690 | 2.820 | 349,705 | +0.00(+0.00%) |
Aug 13, 2019 | 2.760 | 2.830 | 2.700 | 2.820 | 568,549 | +0.07(+2.55%) |
Aug 12, 2019 | 2.910 | 2.920 | 2.670 | 2.750 | 689,019 | -0.19(-6.46%) |
Aug 09, 2019 | 2.790 | 2.960 | 2.700 | 2.940 | 778,400 | +0.17(+6.14%) |
Aug 08, 2019 | 2.750 | 2.790 | 2.670 | 2.770 | 355,666 | +0.04(+1.47%) |
Aug 07, 2019 | 2.750 | 2.850 | 2.630 | 2.730 | 446,878 | +0.02(+0.74%) |
Aug 06, 2019 | 2.720 | 2.750 | 2.570 | 2.710 | 459,747 | +0.02(+0.74%) |
Aug 05, 2019 | 2.900 | 2.900 | 2.680 | 2.690 | 742,118 | -0.27(-9.12%) |
Aug 02, 2019 | 2.800 | 2.970 | 2.700 | 2.960 | 1,063,100 | +0.13(+4.59%) |
Aug 01, 2019 | 3.030 | 3.060 | 2.780 | 2.830 | 649,457 | -0.17(-5.67%) |
Jul 31, 2019 | 2.950 | 3.120 | 2.950 | 3.000 | 484,677 | +0.02(+0.67%) |
Jul 30, 2019 | 2.940 | 2.980 | 2.865 | 2.980 | 304,627 | +0.02(+0.68%) |
Jul 29, 2019 | 2.970 | 3.000 | 2.940 | 2.960 | 399,507 | -0.03(-1.00%) |
Jul 26, 2019 | 2.920 | 3.000 | 2.860 | 2.990 | 557,500 | +0.09(+3.10%) |
Jul 25, 2019 | 2.920 | 3.020 | 2.890 | 2.900 | 532,947 | -0.02(-0.68%) |
Jul 24, 2019 | 2.970 | 2.970 | 2.880 | 2.920 | 280,289 | -0.02(-0.68%) |
Jul 23, 2019 | 2.970 | 3.000 | 2.880 | 2.940 | 555,434 | +0.00(+0.00%) |
Jul 22, 2019 | 3.100 | 3.130 | 2.920 | 2.940 | 799,979 | -0.16(-5.16%) |
Jul 19, 2019 | 3.170 | 3.180 | 3.090 | 3.100 | 511,400 | -0.05(-1.59%) |
Jul 18, 2019 | 3.080 | 3.180 | 3.055 | 3.150 | 777,330 | +0.11(+3.62%) |
Jul 17, 2019 | 3.010 | 3.100 | 3.010 | 3.040 | 570,908 | -0.02(-0.65%) |
Jul 16, 2019 | 3.140 | 3.160 | 3.020 | 3.060 | 706,940 | -0.09(-2.86%) |
Jul 15, 2019 | 3.160 | 3.190 | 3.080 | 3.150 | 763,258 | +0.02(+0.64%) |
Jul 12, 2019 | 3.000 | 3.160 | 2.960 | 3.130 | 1,238,800 | +0.15(+5.03%) |
Jul 11, 2019 | 2.850 | 3.000 | 2.820 | 2.980 | 938,281 | +0.14(+4.93%) |
Jul 10, 2019 | 2.820 | 2.870 | 2.760 | 2.840 | 1,029,050 | +0.02(+0.71%) |
Jul 09, 2019 | 2.820 | 2.855 | 2.765 | 2.820 | 772,379 | -0.02(-0.70%) |
Jul 08, 2019 | 2.910 | 2.960 | 2.770 | 2.840 | 903,440 | -0.07(-2.41%) |
Jul 05, 2019 | 2.950 | 2.950 | 2.840 | 2.910 | 658,700 | -0.04(-1.36%) |
Jul 03, 2019 | 2.880 | 2.960 | 2.860 | 2.950 | 536,000 | +0.05(+1.72%) |
Jul 02, 2019 | 2.990 | 2.990 | 2.870 | 2.900 | 990,310 | -0.07(-2.36%) |
Jul 01, 2019 | 2.910 | 3.000 | 2.850 | 2.970 | 1,091,762 | +0.10(+3.48%) |
Jun 28, 2019 | 2.860 | 2.900 | 2.720 | 2.870 | 7,570,700 | +0.04(+1.41%) |
Jun 27, 2019 | 2.750 | 2.870 | 2.730 | 2.830 | 944,148 | +0.08(+2.91%) |
Jun 26, 2019 | 2.710 | 2.870 | 2.691 | 2.750 | 937,258 | +0.07(+2.61%) |
Jun 25, 2019 | 2.900 | 2.920 | 2.640 | 2.680 | 1,843,862 | -0.23(-7.90%) |
Jun 24, 2019 | 3.270 | 3.280 | 2.850 | 2.910 | 1,887,243 | -0.50(-14.66%) |
Jun 21, 2019 | 3.400 | 3.480 | 3.380 | 3.410 | 885,200 | +0.03(+0.89%) |
Jun 20, 2019 | 3.380 | 3.440 | 3.340 | 3.380 | 879,787 | +0.03(+0.90%) |
Jun 19, 2019 | 3.330 | 3.490 | 3.280 | 3.350 | 1,095,007 | +0.05(+1.52%) |
Jun 18, 2019 | 3.200 | 3.320 | 3.200 | 3.300 | 792,254 | +0.07(+2.17%) |
Jun 17, 2019 | 3.260 | 3.300 | 3.130 | 3.230 | 779,118 | +0.04(+1.25%) |
Jun 14, 2019 | 3.300 | 3.339 | 3.150 | 3.190 | 821,800 | -0.13(-3.92%) |
Jun 13, 2019 | 3.120 | 3.350 | 3.090 | 3.320 | 1,466,560 | +0.22(+7.10%) |
Jun 12, 2019 | 2.940 | 3.135 | 2.940 | 3.100 | 1,133,310 | +0.14(+4.73%) |
Jun 11, 2019 | 3.000 | 3.060 | 2.860 | 2.960 | 734,788 | -0.03(-1.00%) |
Jun 10, 2019 | 2.610 | 3.200 | 2.610 | 2.990 | 1,798,519 | +0.37(+14.12%) |
Jun 07, 2019 | 2.570 | 2.690 | 2.520 | 2.620 | 610,200 | +0.02(+0.77%) |
Jun 06, 2019 | 2.890 | 2.940 | 2.550 | 2.600 | 1,401,611 | -0.30(-10.34%) |
Jun 05, 2019 | 3.030 | 3.030 | 2.880 | 2.900 | 622,456 | -0.10(-3.33%) |
Jun 04, 2019 | 3.020 | 3.050 | 2.940 | 3.000 | 542,185 | +0.01(+0.33%) |