Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.962 | 3.003 | 2.950 | 2.997 | 32,927 | +0.05(+1.78%) |
May 28, 2020 | 3.003 | 3.003 | 2.933 | 2.945 | 38,574 | +0.00(+0.00%) |
May 27, 2020 | 2.916 | 2.980 | 2.898 | 2.945 | 70,630 | +0.03(+1.20%) |
May 26, 2020 | 2.939 | 2.945 | 2.869 | 2.910 | 158,756 | -0.01(-0.20%) |
May 22, 2020 | 2.805 | 2.933 | 2.805 | 2.916 | 37,900 | +0.08(+2.88%) |
May 21, 2020 | 2.927 | 2.939 | 2.787 | 2.834 | 64,513 | -0.09(-3.19%) |
May 20, 2020 | 2.916 | 2.968 | 2.898 | 2.927 | 45,151 | +0.03(+1.01%) |
May 19, 2020 | 2.974 | 2.974 | 2.898 | 2.898 | 150,599 | -0.03(-1.00%) |
May 18, 2020 | 2.939 | 2.949 | 2.799 | 2.927 | 93,841 | -0.10(-3.46%) |
May 15, 2020 | 2.962 | 3.085 | 2.945 | 3.032 | 6,173 | -0.02(-0.76%) |
May 14, 2020 | 3.038 | 3.076 | 2.846 | 3.055 | 87,130 | -0.11(-3.50%) |
May 13, 2020 | 3.201 | 3.201 | 3.105 | 3.166 | 5,222 | -0.03(-0.91%) |
May 12, 2020 | 3.190 | 3.248 | 3.061 | 3.195 | 60,289 | +0.01(+0.18%) |
May 11, 2020 | 3.213 | 3.276 | 3.149 | 3.190 | 24,515 | -0.02(-0.73%) |
May 08, 2020 | 3.131 | 3.289 | 3.032 | 3.213 | 37,557 | +0.08(+2.42%) |
May 07, 2020 | 3.137 | 3.149 | 3.044 | 3.137 | 35,479 | -0.01(-0.19%) |
May 06, 2020 | 3.085 | 3.143 | 3.050 | 3.143 | 14,357 | +0.10(+3.45%) |
May 05, 2020 | 3.180 | 3.201 | 3.015 | 3.038 | 11,430 | -0.00(-0.16%) |
May 04, 2020 | 2.997 | 3.146 | 2.916 | 3.043 | 45,638 | -0.18(-5.64%) |
May 01, 2020 | 3.236 | 3.300 | 3.036 | 3.225 | 62,081 | -0.09(-2.81%) |
Apr 30, 2020 | 3.440 | 3.440 | 3.207 | 3.318 | 30,121 | -0.02(-0.52%) |
Apr 29, 2020 | 3.265 | 3.487 | 3.190 | 3.335 | 54,681 | +0.08(+2.51%) |
Apr 28, 2020 | 3.254 | 3.265 | 3.155 | 3.254 | 15,220 | +0.00(+0.00%) |
Apr 27, 2020 | 3.067 | 3.265 | 3.067 | 3.254 | 39,301 | +0.22(+7.10%) |
Apr 24, 2020 | 3.219 | 3.230 | 3.020 | 3.038 | 12,862 | -0.08(-2.62%) |
Apr 23, 2020 | 3.061 | 3.230 | 2.950 | 3.120 | 54,132 | +0.09(+2.88%) |
Apr 22, 2020 | 3.038 | 3.096 | 2.980 | 3.032 | 24,860 | +0.04(+1.36%) |
Apr 21, 2020 | 3.009 | 3.090 | 2.921 | 2.991 | 48,125 | -0.07(-2.29%) |
Apr 20, 2020 | 3.125 | 3.230 | 3.061 | 3.061 | 81,503 | -0.04(-1.32%) |
Apr 17, 2020 | 2.805 | 3.149 | 2.805 | 3.102 | 62,939 | +0.19(+6.61%) |
Apr 16, 2020 | 3.032 | 3.032 | 2.834 | 2.910 | 25,985 | +0.04(+1.42%) |
Apr 15, 2020 | 2.857 | 2.916 | 2.717 | 2.869 | 42,333 | -0.02(-0.81%) |
Apr 14, 2020 | 2.927 | 3.003 | 2.799 | 2.892 | 45,710 | +0.09(+3.33%) |
Apr 13, 2020 | 2.764 | 2.857 | 2.630 | 2.799 | 19,156 | +0.09(+3.45%) |
Apr 09, 2020 | 2.735 | 2.770 | 2.673 | 2.706 | 15,263 | +0.07(+2.54%) |
Apr 08, 2020 | 2.507 | 2.655 | 2.449 | 2.639 | 72,486 | +0.13(+5.23%) |
Apr 07, 2020 | 2.571 | 2.618 | 2.449 | 2.507 | 30,267 | -0.06(-2.27%) |
Apr 06, 2020 | 2.514 | 2.618 | 2.467 | 2.566 | 32,299 | +0.17(+7.06%) |
Apr 03, 2020 | 2.455 | 2.700 | 2.192 | 2.397 | 45,618 | -0.02(-0.96%) |
Apr 02, 2020 | 2.397 | 2.688 | 2.362 | 2.420 | 40,378 | -0.06(-2.58%) |
Apr 01, 2020 | 2.513 | 2.659 | 2.429 | 2.484 | 24,078 | -0.12(-4.48%) |
Mar 31, 2020 | 2.624 | 2.974 | 2.601 | 2.601 | 26,539 | +0.00(+0.00%) |
Mar 30, 2020 | 2.700 | 2.916 | 2.595 | 2.601 | 32,181 | -0.10(-3.67%) |
Mar 27, 2020 | 2.641 | 2.829 | 2.449 | 2.700 | 24,181 | -0.05(-1.91%) |
Mar 26, 2020 | 2.577 | 2.851 | 2.577 | 2.752 | 115,185 | +0.16(+6.07%) |
Mar 25, 2020 | 2.490 | 2.671 | 2.478 | 2.595 | 48,365 | +0.10(+4.22%) |
Mar 24, 2020 | 2.391 | 2.565 | 2.263 | 2.490 | 57,116 | +0.10(+4.40%) |
Mar 23, 2020 | 2.531 | 2.554 | 2.120 | 2.385 | 81,836 | -0.12(-4.88%) |
Mar 20, 2020 | 2.653 | 2.756 | 2.484 | 2.507 | 33,956 | -0.12(-4.44%) |
Mar 19, 2020 | 2.233 | 2.659 | 2.233 | 2.624 | 55,707 | +0.30(+13.07%) |
Mar 18, 2020 | 2.571 | 2.577 | 2.041 | 2.321 | 75,705 | -0.25(-9.75%) |
Mar 17, 2020 | 2.834 | 2.834 | 2.391 | 2.571 | 172,944 | -0.26(-9.26%) |
Mar 16, 2020 | 2.875 | 2.974 | 2.653 | 2.834 | 103,165 | -0.29(-9.16%) |
Mar 13, 2020 | 3.114 | 3.207 | 2.636 | 3.120 | 85,748 | +0.16(+5.31%) |
Mar 12, 2020 | 3.107 | 3.107 | 2.614 | 2.962 | 76,940 | -0.21(-6.76%) |
Mar 11, 2020 | 2.962 | 3.183 | 2.818 | 3.177 | 169,110 | +0.19(+6.42%) |
Mar 10, 2020 | 3.102 | 3.102 | 2.882 | 2.985 | 31,435 | +0.10(+3.42%) |
Mar 09, 2020 | 3.043 | 3.043 | 2.614 | 2.887 | 96,941 | -0.26(-8.13%) |
Mar 06, 2020 | 3.194 | 3.351 | 3.142 | 3.142 | 40,632 | -0.10(-3.22%) |
Mar 05, 2020 | 3.404 | 3.479 | 3.241 | 3.247 | 31,318 | -0.16(-4.61%) |
Mar 04, 2020 | 3.584 | 3.584 | 3.321 | 3.404 | 87,143 | -0.17(-4.87%) |
Mar 03, 2020 | 3.560 | 3.630 | 3.375 | 3.578 | 42,781 | +0.02(+0.49%) |
Mar 02, 2020 | 3.299 | 3.560 | 3.282 | 3.560 | 24,899 | +0.25(+7.54%) |
Feb 28, 2020 | 3.067 | 3.485 | 3.063 | 3.311 | 86,946 | +0.06(+1.79%) |
Feb 27, 2020 | 3.363 | 3.363 | 3.049 | 3.253 | 160,774 | -0.12(-3.45%) |
Feb 26, 2020 | 3.555 | 3.589 | 3.369 | 3.369 | 47,128 | -0.19(-5.23%) |
Feb 25, 2020 | 3.764 | 3.804 | 3.497 | 3.555 | 79,600 | -0.17(-4.52%) |
Feb 24, 2020 | 3.833 | 3.891 | 3.720 | 3.723 | 68,044 | -0.21(-5.46%) |
Feb 21, 2020 | 3.932 | 3.938 | 3.851 | 3.938 | 39,427 | +0.05(+1.19%) |
Feb 20, 2020 | 3.891 | 3.903 | 3.804 | 3.891 | 27,521 | +0.01(+0.15%) |
Feb 19, 2020 | 3.909 | 3.921 | 3.839 | 3.886 | 56,066 | +0.00(+0.00%) |
Feb 18, 2020 | 3.932 | 3.938 | 3.795 | 3.886 | 48,833 | -0.05(-1.18%) |
Feb 14, 2020 | 3.833 | 3.947 | 3.833 | 3.932 | 51,651 | +0.11(+2.89%) |
Feb 13, 2020 | 3.735 | 3.961 | 3.735 | 3.822 | 116,195 | +0.10(+2.65%) |
Feb 12, 2020 | 3.613 | 3.752 | 3.607 | 3.723 | 127,866 | +0.13(+3.55%) |
Feb 11, 2020 | 3.613 | 3.613 | 3.578 | 3.595 | 139,788 | -0.02(-0.48%) |
Feb 10, 2020 | 3.584 | 3.618 | 3.572 | 3.613 | 47,006 | +0.02(+0.48%) |
Feb 07, 2020 | 3.572 | 3.618 | 3.572 | 3.595 | 40,976 | +0.01(+0.16%) |
Feb 06, 2020 | 3.584 | 3.653 | 3.572 | 3.589 | 115,391 | -0.01(-0.16%) |
Feb 05, 2020 | 3.578 | 3.627 | 3.578 | 3.595 | 75,053 | +0.02(+0.65%) |
Feb 04, 2020 | 3.595 | 3.659 | 3.515 | 3.572 | 97,717 | +0.03(+0.82%) |
Feb 03, 2020 | 3.572 | 3.621 | 3.508 | 3.543 | 70,788 | -0.03(-0.81%) |
Jan 31, 2020 | 3.659 | 3.746 | 3.543 | 3.572 | 113,116 | -0.07(-1.91%) |
Jan 30, 2020 | 3.578 | 3.746 | 3.572 | 3.642 | 95,288 | +0.04(+1.13%) |
Jan 29, 2020 | 3.549 | 3.706 | 3.543 | 3.601 | 105,908 | +0.06(+1.64%) |
Jan 28, 2020 | 3.497 | 3.549 | 3.494 | 3.543 | 27,754 | +0.06(+1.84%) |
Jan 27, 2020 | 3.380 | 3.537 | 3.375 | 3.479 | 73,427 | -0.03(-0.99%) |
Jan 24, 2020 | 3.543 | 3.543 | 3.386 | 3.514 | 91,078 | +0.01(+0.33%) |
Jan 23, 2020 | 3.549 | 3.566 | 3.444 | 3.502 | 64,469 | -0.06(-1.63%) |
Jan 22, 2020 | 3.549 | 3.810 | 3.504 | 3.560 | 106,536 | -0.03(-0.81%) |
Jan 21, 2020 | 3.793 | 3.850 | 3.531 | 3.589 | 164,808 | -0.19(-4.92%) |
Jan 17, 2020 | 3.781 | 3.891 | 3.775 | 3.775 | 102,270 | +0.01(+0.15%) |
Jan 16, 2020 | 3.665 | 3.833 | 3.665 | 3.769 | 161,822 | +0.13(+3.51%) |
Jan 15, 2020 | 3.514 | 3.671 | 3.502 | 3.642 | 101,123 | +0.11(+3.13%) |
Jan 14, 2020 | 3.578 | 3.630 | 3.531 | 3.531 | 97,392 | -0.10(-2.72%) |
Jan 13, 2020 | 3.688 | 3.688 | 3.491 | 3.630 | 194,802 | -0.06(-1.57%) |
Jan 10, 2020 | 3.833 | 3.851 | 3.630 | 3.688 | 143,247 | -0.17(-4.37%) |
Jan 09, 2020 | 3.851 | 3.955 | 3.810 | 3.857 | 178,123 | +0.02(+0.61%) |
Jan 08, 2020 | 3.659 | 3.857 | 3.653 | 3.833 | 153,114 | +0.18(+4.82%) |
Jan 07, 2020 | 3.589 | 3.659 | 3.537 | 3.657 | 92,096 | +0.07(+2.05%) |
Jan 06, 2020 | 3.572 | 3.630 | 3.502 | 3.584 | 153,219 | -0.02(-0.64%) |
Jan 03, 2020 | 3.589 | 3.653 | 3.549 | 3.607 | 124,135 | -0.02(-0.64%) |
Jan 02, 2020 | 3.595 | 3.653 | 3.491 | 3.630 | 135,115 | +0.05(+1.30%) |
Dec 31, 2019 | 3.578 | 3.642 | 3.508 | 3.584 | 130,506 | +0.01(+0.16%) |
Dec 30, 2019 | 3.671 | 3.671 | 3.369 | 3.578 | 327,560 | -0.10(-2.69%) |
Dec 27, 2019 | 3.903 | 3.926 | 3.549 | 3.677 | 318,690 | -0.23(-5.94%) |
Dec 26, 2019 | 3.822 | 3.996 | 3.816 | 3.909 | 137,215 | +0.12(+3.06%) |
Dec 24, 2019 | 3.857 | 3.938 | 3.746 | 3.793 | 99,515 | -0.07(-1.80%) |
Dec 23, 2019 | 3.996 | 4.054 | 3.746 | 3.862 | 321,183 | -0.20(-4.86%) |
Dec 20, 2019 | 3.961 | 4.060 | 3.810 | 4.060 | 301,817 | +0.08(+2.04%) |
Dec 19, 2019 | 3.839 | 4.162 | 3.758 | 3.979 | 388,662 | +0.19(+5.06%) |
Dec 18, 2019 | 4.182 | 4.182 | 3.677 | 3.787 | 659,268 | -0.45(-10.69%) |
Dec 17, 2019 | 4.461 | 4.542 | 4.211 | 4.240 | 438,571 | -0.23(-5.07%) |
Dec 16, 2019 | 5.547 | 5.547 | 3.842 | 4.466 | 2,026,868 | -1.05(-18.97%) |
Dec 13, 2019 | 5.378 | 5.750 | 5.373 | 5.512 | 363,971 | +0.16(+3.04%) |
Dec 12, 2019 | 5.187 | 5.512 | 5.120 | 5.349 | 354,286 | +0.24(+4.66%) |
Dec 11, 2019 | 5.100 | 5.261 | 5.030 | 5.111 | 468,324 | +0.06(+1.26%) |
Dec 10, 2019 | 4.746 | 5.140 | 4.711 | 5.047 | 456,523 | +0.21(+4.31%) |
Dec 09, 2019 | 4.601 | 4.984 | 4.549 | 4.839 | 625,830 | +0.27(+5.83%) |
Dec 06, 2019 | 4.532 | 4.723 | 4.462 | 4.572 | 289,906 | +0.04(+0.90%) |
Dec 05, 2019 | 4.508 | 4.636 | 4.352 | 4.532 | 208,858 | -0.01(-0.13%) |
Dec 04, 2019 | 4.613 | 4.630 | 4.411 | 4.537 | 209,628 | -0.05(-1.14%) |
Dec 03, 2019 | 4.636 | 4.752 | 4.566 | 4.590 | 369,801 | +0.01(+0.13%) |
Dec 02, 2019 | 4.491 | 4.613 | 4.369 | 4.584 | 549,852 | +0.07(+1.54%) |
Nov 29, 2019 | 4.230 | 4.537 | 3.912 | 4.514 | 447,283 | +0.28(+6.71%) |
Nov 27, 2019 | 4.584 | 4.590 | 4.132 | 4.230 | 412,253 | -0.31(-6.89%) |
Nov 26, 2019 | 4.520 | 4.630 | 4.501 | 4.543 | 344,494 | +0.07(+1.55%) |
Nov 25, 2019 | 4.045 | 4.503 | 4.045 | 4.474 | 339,250 | +0.44(+10.92%) |
Nov 22, 2019 | 3.836 | 4.114 | 3.807 | 4.033 | 165,660 | +0.20(+5.29%) |
Nov 21, 2019 | 4.167 | 4.254 | 3.651 | 3.830 | 342,286 | -0.41(-9.58%) |
Nov 20, 2019 | 4.143 | 4.288 | 4.074 | 4.236 | 132,682 | +0.09(+2.10%) |
Nov 19, 2019 | 4.317 | 4.340 | 4.114 | 4.149 | 207,545 | -0.13(-3.11%) |
Nov 18, 2019 | 4.346 | 4.346 | 4.126 | 4.282 | 217,055 | +0.01(+0.14%) |
Nov 15, 2019 | 4.230 | 4.317 | 4.056 | 4.277 | 186,195 | +0.08(+1.79%) |
Nov 14, 2019 | 3.993 | 4.311 | 3.941 | 4.201 | 193,707 | +0.22(+5.53%) |
Nov 13, 2019 | 4.311 | 4.416 | 3.651 | 3.981 | 430,082 | -0.18(-4.32%) |
Nov 12, 2019 | 4.056 | 4.317 | 4.056 | 4.161 | 350,324 | +0.12(+2.87%) |
Nov 11, 2019 | 3.894 | 4.196 | 3.867 | 4.045 | 330,053 | +0.21(+5.60%) |
Nov 08, 2019 | 3.628 | 3.970 | 3.577 | 3.830 | 199,655 | +0.32(+9.08%) |
Nov 07, 2019 | 3.639 | 3.825 | 3.483 | 3.512 | 168,742 | +0.05(+1.34%) |
Nov 06, 2019 | 3.558 | 3.946 | 3.408 | 3.465 | 152,614 | +0.03(+0.84%) |
Nov 05, 2019 | 3.616 | 3.668 | 3.396 | 3.436 | 221,648 | -0.17(-4.66%) |
Nov 04, 2019 | 3.709 | 4.042 | 3.564 | 3.604 | 629,674 | -0.03(-0.80%) |
Nov 01, 2019 | 3.477 | 3.709 | 3.419 | 3.633 | 481,106 | +0.19(+5.38%) |
Oct 31, 2019 | 2.961 | 3.604 | 2.950 | 3.448 | 1,483,307 | +0.78(+29.35%) |
Oct 30, 2019 | 2.671 | 2.729 | 2.602 | 2.666 | 18,674 | +0.03(+1.10%) |
Oct 29, 2019 | 2.751 | 2.751 | 2.637 | 2.637 | 14,695 | -0.01(-0.22%) |
Oct 28, 2019 | 2.712 | 2.787 | 2.608 | 2.643 | 22,588 | -0.02(-0.65%) |
Oct 25, 2019 | 2.483 | 2.706 | 2.483 | 2.660 | 11,561 | -0.01(-0.43%) |
Oct 24, 2019 | 2.683 | 2.683 | 2.666 | 2.671 | 2,253 | +0.01(+0.22%) |
Oct 23, 2019 | 2.660 | 2.666 | 2.608 | 2.666 | 30,219 | +0.05(+2.00%) |
Oct 22, 2019 | 2.521 | 2.724 | 2.521 | 2.614 | 12,854 | +0.06(+2.17%) |
Oct 21, 2019 | 2.451 | 2.618 | 2.451 | 2.558 | 42,768 | +0.07(+2.89%) |
Oct 18, 2019 | 2.480 | 2.486 | 2.465 | 2.486 | 2,243 | +0.01(+0.23%) |
Oct 17, 2019 | 2.428 | 2.480 | 2.428 | 2.480 | 8,327 | +0.01(+0.47%) |
Oct 16, 2019 | 2.382 | 2.480 | 2.376 | 2.469 | 27,748 | +0.06(+2.40%) |
Oct 15, 2019 | 2.476 | 2.476 | 2.411 | 2.411 | 64,564 | -0.03(-1.19%) |
Oct 14, 2019 | 2.480 | 2.498 | 2.411 | 2.440 | 44,397 | -0.04(-1.64%) |
Oct 11, 2019 | 2.486 | 2.492 | 2.418 | 2.480 | 30,026 | +0.06(+2.39%) |
Oct 10, 2019 | 2.411 | 2.509 | 2.411 | 2.422 | 51,696 | +0.01(+0.48%) |
Oct 09, 2019 | 2.393 | 2.515 | 2.376 | 2.411 | 48,095 | +0.02(+0.73%) |
Oct 08, 2019 | 2.457 | 2.480 | 2.388 | 2.393 | 41,244 | -0.14(-5.71%) |
Oct 07, 2019 | 2.579 | 2.579 | 2.382 | 2.538 | 65,341 | -0.02(-0.68%) |
Oct 04, 2019 | 2.614 | 2.735 | 2.556 | 2.556 | 18,291 | -0.02(-0.68%) |
Oct 03, 2019 | 2.517 | 2.699 | 2.480 | 2.573 | 54,975 | -0.01(-0.45%) |
Oct 02, 2019 | 2.625 | 2.718 | 2.422 | 2.585 | 103,634 | -0.08(-2.83%) |
Oct 01, 2019 | 2.654 | 2.706 | 2.556 | 2.660 | 30,755 | +0.01(+0.44%) |
Sep 30, 2019 | 2.550 | 2.652 | 2.550 | 2.648 | 79,037 | +0.15(+6.03%) |
Sep 27, 2019 | 2.921 | 2.926 | 2.498 | 2.498 | 129,767 | -0.42(-14.31%) |
Sep 26, 2019 | 2.921 | 2.926 | 2.840 | 2.915 | 18,345 | +0.02(+0.60%) |
Sep 25, 2019 | 2.909 | 2.938 | 2.787 | 2.897 | 62,367 | +0.00(+0.00%) |
Sep 24, 2019 | 2.892 | 2.897 | 2.799 | 2.897 | 45,584 | +0.03(+1.01%) |
Sep 23, 2019 | 2.915 | 2.915 | 2.811 | 2.869 | 29,347 | -0.05(-1.59%) |
Sep 20, 2019 | 2.874 | 2.915 | 2.770 | 2.915 | 64,883 | +0.05(+1.72%) |
Sep 19, 2019 | 2.811 | 2.897 | 2.811 | 2.866 | 59,011 | +0.05(+1.75%) |
Sep 18, 2019 | 2.764 | 2.874 | 2.764 | 2.816 | 37,965 | -0.02(-0.61%) |
Sep 17, 2019 | 2.961 | 2.961 | 2.498 | 2.834 | 164,849 | -0.13(-4.31%) |
Sep 16, 2019 | 3.013 | 3.013 | 2.894 | 2.961 | 85,439 | +0.00(+0.00%) |
Sep 13, 2019 | 2.996 | 2.996 | 2.770 | 2.961 | 53,839 | +0.02(+0.79%) |
Sep 12, 2019 | 2.944 | 3.002 | 2.863 | 2.938 | 144,511 | +0.02(+0.51%) |
Sep 11, 2019 | 2.886 | 2.927 | 2.719 | 2.923 | 99,972 | +0.08(+2.72%) |
Sep 10, 2019 | 2.857 | 2.886 | 2.770 | 2.846 | 59,594 | -0.01(-0.40%) |
Sep 09, 2019 | 2.840 | 2.857 | 2.724 | 2.857 | 60,843 | +0.03(+1.02%) |
Sep 06, 2019 | 2.771 | 2.828 | 2.713 | 2.828 | 25,813 | +0.06(+2.08%) |
Sep 05, 2019 | 2.828 | 2.828 | 2.719 | 2.771 | 38,321 | +0.00(+0.00%) |
Sep 04, 2019 | 2.748 | 2.814 | 2.748 | 2.771 | 71,703 | +0.03(+1.27%) |
Sep 03, 2019 | 2.667 | 2.759 | 2.667 | 2.736 | 125,324 | +0.12(+4.64%) |
Aug 30, 2019 | 2.534 | 2.615 | 2.534 | 2.615 | 31,183 | +0.05(+1.80%) |
Aug 29, 2019 | 2.499 | 2.580 | 2.499 | 2.569 | 66,482 | +0.04(+1.60%) |
Aug 28, 2019 | 2.425 | 2.528 | 2.425 | 2.528 | 10,793 | +0.08(+3.30%) |
Aug 27, 2019 | 2.451 | 2.460 | 2.413 | 2.447 | 36,847 | +0.00(+0.11%) |
Aug 26, 2019 | 2.401 | 2.447 | 2.401 | 2.445 | 22,270 | +0.06(+2.55%) |
Aug 23, 2019 | 2.470 | 2.488 | 2.355 | 2.384 | 24,254 | -0.10(-4.18%) |
Aug 22, 2019 | 2.505 | 2.540 | 2.378 | 2.488 | 29,304 | -0.05(-2.05%) |
Aug 21, 2019 | 2.557 | 2.557 | 2.326 | 2.540 | 62,769 | +0.02(+0.69%) |
Aug 20, 2019 | 2.528 | 2.528 | 2.422 | 2.522 | 33,358 | +0.02(+0.69%) |
Aug 19, 2019 | 2.557 | 2.574 | 2.413 | 2.505 | 43,194 | -0.03(-1.36%) |
Aug 16, 2019 | 2.557 | 2.557 | 2.481 | 2.540 | 37,767 | +0.05(+2.09%) |
Aug 15, 2019 | 2.436 | 2.580 | 2.436 | 2.488 | 93,624 | +0.09(+3.61%) |
Aug 14, 2019 | 2.384 | 2.436 | 2.338 | 2.401 | 152,666 | +0.03(+1.46%) |
Aug 13, 2019 | 2.280 | 2.424 | 2.234 | 2.367 | 158,705 | +0.15(+6.77%) |
Aug 12, 2019 | 2.222 | 2.234 | 2.205 | 2.217 | 22,367 | +0.01(+0.52%) |
Aug 09, 2019 | 2.199 | 2.205 | 2.159 | 2.205 | 27,892 | +0.05(+2.09%) |
Aug 08, 2019 | 2.178 | 2.263 | 2.147 | 2.160 | 63,287 | -0.01(-0.48%) |
Aug 07, 2019 | 2.183 | 2.183 | 2.113 | 2.170 | 6,910 | -0.02(-1.03%) |
Aug 06, 2019 | 2.042 | 2.193 | 2.042 | 2.193 | 18,682 | +0.06(+2.68%) |
Aug 05, 2019 | 2.222 | 2.222 | 1.951 | 2.136 | 60,420 | -0.09(-3.90%) |
Aug 02, 2019 | 2.170 | 2.222 | 2.124 | 2.222 | 38,806 | +0.10(+4.62%) |
Aug 01, 2019 | 2.176 | 2.188 | 2.124 | 2.124 | 56,922 | +0.00(+0.00%) |
Jul 31, 2019 | 2.113 | 2.193 | 2.055 | 2.124 | 41,320 | +0.01(+0.55%) |
Jul 30, 2019 | 2.078 | 2.118 | 2.026 | 2.113 | 35,386 | +0.03(+1.66%) |
Jul 29, 2019 | 1.939 | 2.222 | 1.927 | 2.078 | 220,262 | +0.14(+7.14%) |
Jul 26, 2019 | 1.934 | 2.003 | 1.876 | 1.939 | 21,828 | +0.03(+1.82%) |
Jul 25, 2019 | 1.911 | 1.928 | 1.905 | 1.905 | 855 | +0.01(+0.61%) |
Jul 24, 2019 | 1.911 | 1.916 | 1.876 | 1.893 | 10,493 | +0.02(+0.92%) |
Jul 23, 2019 | 1.837 | 1.924 | 1.746 | 1.876 | 8,398 | -0.05(-2.40%) |
Jul 22, 2019 | 1.928 | 1.934 | 1.859 | 1.922 | 7,560 | -0.01(-0.30%) |
Jul 19, 2019 | 1.893 | 1.928 | 1.807 | 1.928 | 11,780 | +0.08(+4.05%) |
Jul 18, 2019 | 1.888 | 1.905 | 1.781 | 1.853 | 5,275 | -0.06(-3.02%) |
Jul 17, 2019 | 1.870 | 1.911 | 1.789 | 1.911 | 101,917 | +0.17(+9.97%) |
Jul 16, 2019 | 1.833 | 1.833 | 1.737 | 1.737 | 2,782 | -0.06(-3.22%) |
Jul 15, 2019 | 1.818 | 1.857 | 1.795 | 1.795 | 8,461 | -0.02(-0.96%) |
Jul 12, 2019 | 1.743 | 1.864 | 1.732 | 1.812 | 34,995 | +0.07(+3.97%) |
Jul 11, 2019 | 1.743 | 1.749 | 1.732 | 1.743 | 4,466 | -0.03(-1.63%) |
Jul 10, 2019 | 1.743 | 1.812 | 1.737 | 1.772 | 5,093 | +0.03(+1.99%) |
Jul 09, 2019 | 1.792 | 1.792 | 1.737 | 1.737 | 2,259 | -0.03(-1.95%) |
Jul 08, 2019 | 1.732 | 1.818 | 1.732 | 1.772 | 7,425 | +0.02(+1.32%) |
Jul 05, 2019 | 1.737 | 1.749 | 1.732 | 1.749 | 1,905 | +0.02(+1.00%) |
Jul 03, 2019 | 1.801 | 1.801 | 1.732 | 1.732 | 2,078 | +0.00(+0.00%) |
Jul 02, 2019 | 1.761 | 1.812 | 1.732 | 1.732 | 1,968 | -0.07(-3.85%) |
Jul 01, 2019 | 1.789 | 1.818 | 1.634 | 1.801 | 30,790 | +0.06(+3.65%) |
Jun 28, 2019 | 1.694 | 1.795 | 1.694 | 1.737 | 56,477 | -0.01(-0.47%) |
Jun 27, 2019 | 1.789 | 1.789 | 1.709 | 1.746 | 4,831 | -0.01(-0.85%) |
Jun 26, 2019 | 1.824 | 1.824 | 1.761 | 1.761 | 1,883 | +0.00(+0.00%) |
Jun 25, 2019 | 1.778 | 1.818 | 1.761 | 1.761 | 56,042 | -0.02(-0.97%) |
Jun 24, 2019 | 1.703 | 1.778 | 1.661 | 1.778 | 3,873 | +0.02(+0.98%) |
Jun 21, 2019 | 1.761 | 1.778 | 1.732 | 1.761 | 7,622 | +0.01(+0.66%) |
Jun 20, 2019 | 1.737 | 1.755 | 1.737 | 1.749 | 2,971 | -0.03(-1.62%) |
Jun 19, 2019 | 1.662 | 1.778 | 1.662 | 1.778 | 720 | +0.03(+1.82%) |
Jun 18, 2019 | 1.662 | 1.755 | 1.662 | 1.746 | 13,116 | +0.01(+0.49%) |
Jun 17, 2019 | 1.745 | 1.745 | 1.737 | 1.737 | 2,406 | +0.00(+0.00%) |
Jun 14, 2019 | 1.743 | 1.778 | 1.535 | 1.737 | 9,701 | -0.04(-2.27%) |
Jun 13, 2019 | 1.639 | 1.778 | 1.639 | 1.778 | 28,346 | +0.11(+6.57%) |
Jun 12, 2019 | 1.691 | 1.720 | 1.542 | 1.668 | 21,100 | -0.02(-1.36%) |
Jun 11, 2019 | 1.617 | 1.765 | 1.617 | 1.691 | 40,627 | +0.08(+4.98%) |
Jun 10, 2019 | 1.576 | 1.662 | 1.576 | 1.611 | 17,484 | +0.07(+4.46%) |
Jun 07, 2019 | 1.685 | 1.685 | 1.542 | 1.542 | 3,139 | -0.08(-4.80%) |
Jun 06, 2019 | 1.634 | 1.634 | 1.620 | 1.620 | 8,088 | -0.01(-0.86%) |
Jun 05, 2019 | 1.622 | 1.634 | 1.617 | 1.634 | 10,946 | -0.05(-2.73%) |
Jun 04, 2019 | 1.617 | 1.680 | 1.617 | 1.680 | 1,093 | +0.03(+1.74%) |