Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.250 | 4.340 | 4.120 | 4.320 | 227,744 | +0.10(+2.37%) |
May 28, 2020 | 4.360 | 4.400 | 4.220 | 4.220 | 140,733 | -0.13(-2.99%) |
May 27, 2020 | 4.480 | 4.480 | 4.200 | 4.350 | 231,835 | -0.08(-1.81%) |
May 26, 2020 | 4.660 | 4.660 | 4.400 | 4.430 | 202,136 | -0.16(-3.49%) |
May 25, 2020 | 4.580 | 4.690 | 4.540 | 4.590 | 102,478 | +0.06(+1.32%) |
May 22, 2020 | 4.440 | 4.530 | 4.310 | 4.530 | 222,991 | +0.08(+1.80%) |
May 21, 2020 | 4.290 | 4.450 | 4.120 | 4.450 | 314,043 | +0.13(+3.01%) |
May 20, 2020 | 4.430 | 4.430 | 4.210 | 4.320 | 209,726 | -0.07(-1.59%) |
May 19, 2020 | 4.480 | 4.580 | 4.310 | 4.390 | 194,978 | -0.03(-0.68%) |
May 15, 2020 | 4.420 | 4.420 | 4.420 | 0 | +0.03(+0.68%) | |
May 14, 2020 | 4.580 | 4.650 | 4.390 | 4.390 | 276,961 | -0.12(-2.66%) |
May 13, 2020 | 4.650 | 4.680 | 4.280 | 4.510 | 395,985 | -0.09(-1.96%) |
May 12, 2020 | 4.940 | 4.940 | 4.550 | 4.600 | 548,624 | -0.29(-5.93%) |
May 11, 2020 | 4.500 | 4.930 | 4.470 | 4.890 | 731,500 | +0.41(+9.15%) |
May 08, 2020 | 4.400 | 4.500 | 4.280 | 4.480 | 380,275 | +0.16(+3.70%) |
May 07, 2020 | 4.260 | 4.400 | 4.100 | 4.320 | 253,989 | +0.05(+1.17%) |
May 06, 2020 | 4.090 | 4.290 | 4.020 | 4.270 | 291,742 | +0.25(+6.22%) |
May 05, 2020 | 4.070 | 4.230 | 4.000 | 4.020 | 261,720 | +0.12(+3.08%) |
May 04, 2020 | 3.820 | 4.170 | 3.810 | 3.900 | 310,916 | +0.05(+1.30%) |
May 01, 2020 | 3.960 | 4.040 | 3.720 | 3.850 | 199,867 | -0.05(-1.28%) |
Apr 30, 2020 | 4.260 | 4.260 | 3.900 | 3.900 | 329,807 | -0.17(-4.18%) |
Apr 29, 2020 | 4.080 | 4.440 | 4.000 | 4.070 | 633,691 | +0.04(+0.99%) |
Apr 28, 2020 | 3.920 | 4.070 | 3.790 | 4.030 | 396,110 | +0.15(+3.87%) |
Apr 27, 2020 | 3.810 | 3.910 | 3.760 | 3.880 | 211,214 | +0.15(+4.02%) |
Apr 24, 2020 | 3.860 | 3.920 | 3.650 | 3.730 | 201,938 | -0.10(-2.61%) |
Apr 23, 2020 | 3.720 | 3.840 | 3.580 | 3.830 | 166,093 | +0.16(+4.36%) |
Apr 22, 2020 | 3.620 | 3.840 | 3.570 | 3.670 | 158,956 | +0.08(+2.23%) |
Apr 21, 2020 | 3.610 | 3.620 | 3.530 | 3.590 | 110,965 | +0.06(+1.70%) |
Apr 20, 2020 | 3.460 | 3.680 | 3.450 | 3.530 | 377,736 | +0.07(+2.02%) |
Apr 17, 2020 | 3.570 | 3.570 | 3.410 | 3.460 | 122,019 | -0.08(-2.26%) |
Apr 16, 2020 | 3.600 | 3.780 | 3.420 | 3.540 | 298,260 | -0.07(-1.94%) |
Apr 15, 2020 | 3.530 | 3.620 | 3.300 | 3.610 | 139,713 | +0.04(+1.12%) |
Apr 14, 2020 | 3.590 | 3.650 | 3.250 | 3.570 | 287,315 | +0.02(+0.56%) |
Apr 13, 2020 | 3.680 | 3.800 | 3.350 | 3.550 | 332,522 | -0.15(-4.05%) |
Apr 09, 2020 | 3.700 | 3.700 | 3.700 | 0 | -0.27(-6.80%) | |
Apr 08, 2020 | 4.300 | 4.300 | 3.750 | 3.970 | 412,620 | -0.17(-4.11%) |
Apr 07, 2020 | 4.390 | 4.650 | 4.020 | 4.140 | 802,053 | -0.09(-2.13%) |
Apr 06, 2020 | 3.840 | 4.340 | 3.750 | 4.230 | 645,576 | +0.61(+16.85%) |
Apr 03, 2020 | 3.440 | 3.650 | 3.250 | 3.620 | 288,522 | +0.25(+7.42%) |
Apr 02, 2020 | 3.450 | 3.560 | 3.370 | 3.370 | 228,959 | -0.07(-2.03%) |
Apr 01, 2020 | 3.450 | 3.480 | 3.290 | 3.440 | 153,515 | +0.00(+0.00%) |
Mar 31, 2020 | 3.220 | 3.480 | 3.220 | 3.440 | 250,546 | +0.23(+7.17%) |
Mar 30, 2020 | 3.130 | 3.280 | 2.950 | 3.210 | 82,340 | +0.11(+3.55%) |
Mar 27, 2020 | 3.340 | 3.350 | 3.090 | 3.100 | 173,384 | -0.23(-6.91%) |
Mar 26, 2020 | 3.180 | 3.350 | 3.170 | 3.330 | 327,341 | +0.28(+9.18%) |
Mar 25, 2020 | 3.030 | 3.190 | 2.870 | 3.050 | 339,067 | +0.13(+4.45%) |
Mar 24, 2020 | 3.170 | 3.170 | 2.830 | 2.920 | 256,748 | -0.10(-3.31%) |
Mar 23, 2020 | 2.950 | 3.180 | 2.690 | 3.020 | 549,827 | +0.39(+14.83%) |
Mar 20, 2020 | 2.880 | 2.880 | 2.390 | 2.630 | 544,631 | -0.36(-12.04%) |
Mar 19, 2020 | 3.420 | 3.940 | 2.580 | 2.990 | 1,017,121 | -0.11(-3.55%) |
Mar 18, 2020 | 2.990 | 3.330 | 2.880 | 3.100 | 1,062,217 | +0.53(+20.62%) |
Mar 17, 2020 | 2.640 | 2.940 | 2.210 | 2.570 | 491,934 | +0.38(+17.35%) |
Mar 16, 2020 | 1.660 | 2.260 | 1.490 | 2.190 | 247,535 | +0.29(+15.26%) |
Mar 13, 2020 | 2.090 | 2.090 | 1.750 | 1.900 | 109,441 | -0.07(-3.55%) |
Mar 12, 2020 | 2.150 | 2.150 | 1.660 | 1.970 | 194,563 | -0.24(-10.86%) |
Mar 11, 2020 | 2.410 | 2.410 | 2.180 | 2.210 | 98,590 | -0.03(-1.34%) |
Mar 10, 2020 | 2.420 | 2.460 | 2.180 | 2.240 | 50,620 | -0.09(-3.86%) |
Mar 09, 2020 | 2.390 | 2.450 | 2.250 | 2.330 | 77,070 | -0.17(-6.80%) |
Mar 06, 2020 | 2.590 | 2.590 | 2.400 | 2.500 | 186,587 | -0.11(-4.21%) |
Mar 05, 2020 | 2.790 | 2.790 | 2.590 | 2.610 | 72,716 | -0.11(-4.04%) |
Mar 04, 2020 | 2.730 | 2.780 | 2.700 | 2.720 | 100,581 | +0.07(+2.64%) |
Mar 03, 2020 | 2.840 | 2.840 | 2.540 | 2.650 | 296,328 | +0.07(+2.71%) |
Mar 02, 2020 | 2.530 | 2.740 | 2.530 | 2.580 | 168,203 | +0.02(+0.78%) |
Feb 28, 2020 | 2.290 | 2.680 | 2.260 | 2.560 | 180,785 | -0.17(-6.23%) |
Feb 27, 2020 | 2.760 | 2.760 | 2.550 | 2.730 | 50,883 | -0.08(-2.85%) |
Feb 26, 2020 | 2.550 | 2.820 | 2.550 | 2.810 | 95,441 | +0.01(+0.36%) |
Feb 25, 2020 | 2.950 | 2.960 | 2.800 | 2.800 | 86,321 | -0.14(-4.76%) |
Feb 24, 2020 | 2.970 | 3.020 | 2.890 | 2.940 | 68,874 | -0.12(-3.92%) |
Feb 21, 2020 | 2.970 | 3.080 | 2.970 | 3.060 | 578,170 | +0.10(+3.38%) |
Feb 20, 2020 | 2.990 | 2.990 | 2.880 | 2.960 | 50,424 | +0.01(+0.34%) |
Feb 19, 2020 | 2.990 | 3.010 | 2.910 | 2.950 | 52,296 | -0.05(-1.67%) |
Feb 18, 2020 | 3.100 | 3.100 | 2.960 | 3.000 | 53,505 | -0.02(-0.66%) |
Feb 14, 2020 | 3.020 | 3.020 | 3.020 | 0 | +0.01(+0.33%) | |
Feb 13, 2020 | 3.050 | 3.060 | 3.000 | 3.010 | 39,593 | -0.06(-1.95%) |
Feb 12, 2020 | 3.130 | 3.150 | 3.070 | 3.070 | 48,596 | -0.07(-2.23%) |
Feb 11, 2020 | 3.170 | 3.180 | 3.110 | 3.140 | 34,596 | -0.02(-0.63%) |
Feb 10, 2020 | 3.150 | 3.160 | 3.130 | 3.160 | 22,029 | +0.01(+0.32%) |
Feb 07, 2020 | 3.160 | 3.160 | 3.080 | 3.150 | 68,038 | +0.00(+0.00%) |
Feb 06, 2020 | 3.160 | 3.160 | 3.140 | 3.150 | 28,106 | -0.01(-0.32%) |
Feb 05, 2020 | 3.120 | 3.180 | 3.120 | 3.160 | 41,121 | +0.05(+1.61%) |
Feb 04, 2020 | 3.140 | 3.160 | 3.110 | 3.110 | 65,744 | -0.01(-0.32%) |
Feb 03, 2020 | 3.130 | 3.150 | 3.010 | 3.120 | 48,676 | -0.05(-1.58%) |
Jan 31, 2020 | 3.200 | 3.250 | 3.150 | 3.170 | 18,800 | -0.01(-0.31%) |
Jan 30, 2020 | 3.270 | 3.270 | 3.150 | 3.180 | 43,030 | +0.00(+0.00%) |
Jan 29, 2020 | 3.210 | 3.260 | 3.170 | 3.180 | 20,311 | +0.01(+0.32%) |
Jan 28, 2020 | 3.140 | 3.200 | 3.140 | 3.170 | 31,629 | +0.00(+0.00%) |
Jan 27, 2020 | 3.270 | 3.280 | 3.110 | 3.170 | 47,553 | -0.10(-3.06%) |
Jan 24, 2020 | 3.300 | 3.340 | 3.270 | 3.270 | 22,009 | -0.01(-0.30%) |
Jan 23, 2020 | 3.270 | 3.280 | 3.260 | 3.280 | 12,732 | +0.01(+0.31%) |
Jan 22, 2020 | 3.400 | 3.400 | 3.200 | 3.270 | 50,683 | -0.09(-2.68%) |
Jan 21, 2020 | 3.400 | 3.400 | 3.360 | 3.360 | 34,927 | -0.03(-0.88%) |
Jan 20, 2020 | 3.420 | 3.420 | 3.360 | 3.390 | 18,090 | +0.05(+1.50%) |
Jan 17, 2020 | 3.380 | 3.380 | 3.340 | 3.340 | 35,567 | +0.00(+0.00%) |
Jan 16, 2020 | 3.240 | 3.460 | 3.240 | 3.340 | 136,959 | +0.11(+3.41%) |
Jan 15, 2020 | 3.200 | 3.240 | 3.200 | 3.230 | 39,521 | +0.03(+0.94%) |
Jan 14, 2020 | 3.180 | 3.210 | 3.180 | 3.200 | 28,140 | -0.01(-0.31%) |
Jan 13, 2020 | 3.200 | 3.240 | 3.190 | 3.210 | 51,979 | +0.06(+1.90%) |
Jan 10, 2020 | 3.140 | 3.180 | 3.130 | 3.150 | 57,564 | +0.02(+0.64%) |
Jan 09, 2020 | 3.140 | 3.150 | 3.100 | 3.130 | 89,686 | -0.01(-0.32%) |
Jan 08, 2020 | 3.190 | 3.250 | 3.140 | 3.140 | 67,831 | -0.01(-0.32%) |
Jan 07, 2020 | 3.200 | 3.220 | 3.150 | 3.150 | 59,102 | -0.03(-0.94%) |
Jan 06, 2020 | 3.170 | 3.210 | 3.160 | 3.180 | 48,494 | +0.03(+0.95%) |
Jan 03, 2020 | 3.110 | 3.170 | 3.080 | 3.150 | 16,193 | +0.04(+1.29%) |
Jan 02, 2020 | 3.160 | 3.190 | 3.100 | 3.110 | 35,534 | -0.02(-0.64%) |
Dec 31, 2019 | 3.130 | 3.130 | 3.130 | 0 | +0.04(+1.29%) | |
Dec 30, 2019 | 3.120 | 3.140 | 3.060 | 3.090 | 12,251 | -0.01(-0.32%) |
Dec 27, 2019 | 3.160 | 3.160 | 3.100 | 3.100 | 14,405 | -0.05(-1.59%) |
Dec 24, 2019 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
Dec 23, 2019 | 3.130 | 3.130 | 3.100 | 3.100 | 5,595 | -0.01(-0.32%) |
Dec 20, 2019 | 3.120 | 3.130 | 3.080 | 3.110 | 777,685 | +0.00(+0.00%) |
Dec 19, 2019 | 3.050 | 3.110 | 3.020 | 3.110 | 39,048 | +0.08(+2.64%) |
Dec 18, 2019 | 3.010 | 3.030 | 2.990 | 3.030 | 28,355 | +0.03(+1.00%) |
Dec 17, 2019 | 3.050 | 3.080 | 2.990 | 3.000 | 54,381 | -0.06(-1.96%) |
Dec 16, 2019 | 3.100 | 3.110 | 3.050 | 3.060 | 122,120 | -0.01(-0.33%) |
Dec 13, 2019 | 3.030 | 3.080 | 3.030 | 3.070 | 19,600 | +0.00(+0.00%) |
Dec 12, 2019 | 3.090 | 3.120 | 3.050 | 3.070 | 38,889 | -0.03(-0.97%) |
Dec 11, 2019 | 3.100 | 3.120 | 3.100 | 3.100 | 13,744 | -0.01(-0.32%) |
Dec 10, 2019 | 3.050 | 3.150 | 3.030 | 3.110 | 61,083 | +0.05(+1.63%) |
Dec 09, 2019 | 3.030 | 3.080 | 3.030 | 3.060 | 67,362 | +0.01(+0.33%) |
Dec 06, 2019 | 3.080 | 3.100 | 3.050 | 3.050 | 13,455 | -0.02(-0.65%) |
Dec 05, 2019 | 3.090 | 3.100 | 3.060 | 3.070 | 23,921 | -0.05(-1.60%) |
Dec 04, 2019 | 3.080 | 3.150 | 3.080 | 3.120 | 46,507 | +0.04(+1.30%) |
Dec 03, 2019 | 3.040 | 3.080 | 3.030 | 3.080 | 32,435 | +0.06(+1.99%) |
Dec 02, 2019 | 3.070 | 3.070 | 3.010 | 3.020 | 80,502 | -0.05(-1.63%) |
Nov 29, 2019 | 3.010 | 3.070 | 3.010 | 3.070 | 29,683 | +0.05(+1.66%) |
Nov 28, 2019 | 3.030 | 3.030 | 3.000 | 3.020 | 51,700 | +0.00(+0.00%) |
Nov 27, 2019 | 3.050 | 3.050 | 3.000 | 3.020 | 41,598 | -0.05(-1.63%) |
Nov 26, 2019 | 3.030 | 3.070 | 3.030 | 3.070 | 17,390 | +0.01(+0.33%) |
Nov 25, 2019 | 3.030 | 3.060 | 3.000 | 3.060 | 19,067 | +0.06(+2.00%) |
Nov 22, 2019 | 3.000 | 3.010 | 3.000 | 3.000 | 6,975 | -0.02(-0.66%) |
Nov 21, 2019 | 3.060 | 3.060 | 2.970 | 3.020 | 15,279 | +0.00(+0.00%) |
Nov 20, 2019 | 2.940 | 3.020 | 2.940 | 3.020 | 39,225 | +0.08(+2.72%) |
Nov 19, 2019 | 2.900 | 2.940 | 2.830 | 2.940 | 22,390 | +0.02(+0.68%) |
Nov 18, 2019 | 2.960 | 2.960 | 2.910 | 2.920 | 8,200 | +0.00(+0.00%) |
Nov 15, 2019 | 3.010 | 3.010 | 2.850 | 2.920 | 73,351 | -0.08(-2.67%) |
Nov 14, 2019 | 3.050 | 3.120 | 2.950 | 3.000 | 98,247 | -0.12(-3.85%) |
Nov 13, 2019 | 3.140 | 3.180 | 3.120 | 3.120 | 31,443 | -0.03(-0.95%) |
Nov 12, 2019 | 3.130 | 3.160 | 3.110 | 3.150 | 21,233 | +0.00(+0.00%) |
Nov 11, 2019 | 3.000 | 3.190 | 3.000 | 3.150 | 73,239 | +0.18(+6.06%) |
Nov 08, 2019 | 2.950 | 3.000 | 2.950 | 2.970 | 14,761 | -0.05(-1.66%) |
Nov 07, 2019 | 2.980 | 3.040 | 2.960 | 3.020 | 35,590 | +0.06(+2.03%) |
Nov 06, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 34,230 | -0.03(-1.00%) |
Nov 05, 2019 | 2.960 | 2.990 | 2.950 | 2.990 | 18,432 | +0.03(+1.01%) |
Nov 04, 2019 | 2.970 | 2.970 | 2.960 | 2.960 | 7,265 | +0.00(+0.00%) |
Nov 01, 2019 | 2.980 | 3.000 | 2.960 | 2.960 | 10,772 | -0.02(-0.67%) |
Oct 31, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 19,372 | +0.08(+2.76%) |
Oct 30, 2019 | 2.860 | 2.940 | 2.860 | 2.900 | 16,253 | +0.03(+1.05%) |
Oct 29, 2019 | 2.860 | 2.910 | 2.860 | 2.870 | 11,628 | -0.04(-1.37%) |
Oct 28, 2019 | 2.990 | 2.990 | 2.900 | 2.910 | 8,967 | -0.05(-1.69%) |
Oct 25, 2019 | 2.930 | 2.970 | 2.910 | 2.960 | 19,983 | +0.00(+0.00%) |
Oct 24, 2019 | 2.990 | 2.990 | 2.950 | 2.960 | 16,690 | +0.05(+1.72%) |
Oct 23, 2019 | 2.950 | 2.960 | 2.910 | 2.910 | 6,348 | -0.06(-2.02%) |
Oct 22, 2019 | 2.860 | 2.970 | 2.860 | 2.970 | 27,725 | +0.01(+0.34%) |
Oct 21, 2019 | 2.930 | 2.960 | 2.930 | 2.960 | 6,950 | -0.05(-1.66%) |
Oct 18, 2019 | 3.070 | 3.070 | 3.000 | 3.010 | 64,022 | -0.04(-1.31%) |
Oct 17, 2019 | 3.040 | 3.070 | 3.000 | 3.050 | 41,794 | +0.03(+0.99%) |
Oct 16, 2019 | 2.850 | 3.020 | 2.850 | 3.020 | 216,639 | +0.17(+5.96%) |
Oct 15, 2019 | 2.770 | 3.020 | 2.770 | 2.850 | 207,409 | +0.00(+0.00%) |
Oct 11, 2019 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.64%) | |
Oct 10, 2019 | 2.790 | 2.790 | 2.660 | 2.750 | 26,119 | +0.00(+0.00%) |
Oct 09, 2019 | 2.640 | 2.750 | 2.640 | 2.750 | 27,913 | -0.04(-1.43%) |
Oct 08, 2019 | 2.860 | 2.870 | 2.650 | 2.790 | 59,953 | +0.03(+1.09%) |
Oct 07, 2019 | 2.780 | 2.780 | 2.700 | 2.760 | 20,963 | -0.04(-1.43%) |
Oct 04, 2019 | 2.800 | 2.810 | 2.790 | 2.800 | 17,563 | +0.02(+0.72%) |
Oct 03, 2019 | 2.710 | 2.780 | 2.710 | 2.780 | 9,104 | +0.02(+0.72%) |
Oct 02, 2019 | 2.790 | 2.790 | 2.710 | 2.760 | 30,636 | -0.02(-0.72%) |
Oct 01, 2019 | 2.790 | 2.870 | 2.760 | 2.780 | 35,597 | -0.07(-2.46%) |
Sep 30, 2019 | 2.900 | 2.900 | 2.740 | 2.850 | 46,510 | -0.03(-1.04%) |
Sep 27, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 20,747 | -0.02(-0.69%) |
Sep 26, 2019 | 3.020 | 3.020 | 2.850 | 2.900 | 23,752 | -0.01(-0.34%) |
Sep 25, 2019 | 2.980 | 2.990 | 2.910 | 2.910 | 17,940 | -0.07(-2.35%) |
Sep 24, 2019 | 3.060 | 3.060 | 2.960 | 2.980 | 81,766 | -0.09(-2.93%) |
Sep 23, 2019 | 2.990 | 3.080 | 2.960 | 3.070 | 41,756 | +0.08(+2.68%) |
Sep 20, 2019 | 2.960 | 3.010 | 2.900 | 2.990 | 66,539 | +0.09(+3.10%) |
Sep 19, 2019 | 2.880 | 2.900 | 2.850 | 2.900 | 14,588 | +0.02(+0.69%) |
Sep 18, 2019 | 2.930 | 2.930 | 2.880 | 2.880 | 16,675 | -0.07(-2.37%) |
Sep 17, 2019 | 2.950 | 2.950 | 2.930 | 2.950 | 4,325 | -0.02(-0.67%) |
Sep 16, 2019 | 2.990 | 2.990 | 2.900 | 2.970 | 44,120 | +0.04(+1.37%) |
Sep 13, 2019 | 3.010 | 3.010 | 2.930 | 2.930 | 31,522 | -0.08(-2.66%) |
Sep 12, 2019 | 3.050 | 3.070 | 3.000 | 3.010 | 40,644 | -0.04(-1.31%) |
Sep 11, 2019 | 3.000 | 3.060 | 2.950 | 3.050 | 107,904 | +0.05(+1.67%) |
Sep 10, 2019 | 2.940 | 3.000 | 2.840 | 3.000 | 110,941 | +0.11(+3.81%) |
Sep 09, 2019 | 3.000 | 3.000 | 2.840 | 2.890 | 92,848 | -0.03(-1.03%) |
Sep 06, 2019 | 2.980 | 2.980 | 2.920 | 2.920 | 18,983 | +0.02(+0.69%) |
Sep 05, 2019 | 2.840 | 2.950 | 2.830 | 2.900 | 59,039 | +0.08(+2.84%) |
Sep 04, 2019 | 2.650 | 2.840 | 2.650 | 2.820 | 38,283 | +0.15(+5.62%) |
Sep 03, 2019 | 2.720 | 2.720 | 2.620 | 2.670 | 21,340 | -0.02(-0.74%) |
Aug 30, 2019 | 2.690 | 2.690 | 2.690 | 0 | +0.03(+1.13%) | |
Aug 29, 2019 | 2.560 | 2.660 | 2.560 | 2.660 | 12,936 | +0.03(+1.14%) |
Aug 28, 2019 | 2.670 | 2.720 | 2.510 | 2.630 | 68,655 | -0.08(-2.95%) |
Aug 27, 2019 | 2.780 | 2.780 | 2.550 | 2.710 | 78,875 | -0.04(-1.45%) |
Aug 26, 2019 | 2.750 | 2.760 | 2.700 | 2.750 | 25,715 | -0.01(-0.36%) |
Aug 23, 2019 | 2.800 | 2.800 | 2.740 | 2.760 | 26,957 | -0.05(-1.78%) |
Aug 22, 2019 | 2.800 | 2.810 | 2.770 | 2.810 | 23,224 | +0.00(+0.00%) |
Aug 21, 2019 | 2.800 | 2.810 | 2.790 | 2.810 | 8,362 | +0.00(+0.00%) |
Aug 20, 2019 | 2.790 | 2.820 | 2.790 | 2.810 | 5,200 | -0.01(-0.35%) |
Aug 19, 2019 | 2.860 | 2.860 | 2.760 | 2.820 | 16,877 | +0.00(+0.00%) |
Aug 16, 2019 | 2.800 | 2.820 | 2.750 | 2.820 | 22,402 | +0.02(+0.71%) |
Aug 15, 2019 | 2.790 | 2.870 | 2.740 | 2.800 | 38,270 | -0.04(-1.41%) |
Aug 14, 2019 | 2.840 | 2.880 | 2.800 | 2.840 | 18,527 | -0.04(-1.39%) |
Aug 13, 2019 | 2.820 | 2.900 | 2.790 | 2.880 | 44,528 | +0.05(+1.77%) |
Aug 12, 2019 | 2.820 | 2.830 | 2.800 | 2.830 | 7,250 | +0.00(+0.00%) |
Aug 09, 2019 | 2.820 | 2.840 | 2.820 | 2.830 | 4,113 | -0.02(-0.70%) |
Aug 08, 2019 | 2.820 | 2.850 | 2.800 | 2.850 | 5,075 | +0.06(+2.15%) |
Aug 07, 2019 | 2.790 | 2.800 | 2.730 | 2.790 | 21,405 | -0.03(-1.06%) |
Aug 06, 2019 | 2.920 | 2.940 | 2.750 | 2.820 | 121,905 | -0.10(-3.42%) |
Aug 02, 2019 | 2.920 | 2.920 | 2.920 | 0 | -0.07(-2.34%) | |
Aug 01, 2019 | 3.000 | 3.000 | 2.930 | 2.990 | 19,262 | +0.03(+1.01%) |
Jul 31, 2019 | 2.910 | 2.990 | 2.910 | 2.960 | 27,438 | +0.02(+0.68%) |
Jul 30, 2019 | 2.870 | 2.940 | 2.860 | 2.940 | 25,586 | +0.09(+3.16%) |
Jul 29, 2019 | 2.950 | 2.950 | 2.830 | 2.850 | 145,461 | +0.00(+0.00%) |
Jul 26, 2019 | 2.860 | 2.880 | 2.850 | 2.850 | 20,861 | -0.02(-0.70%) |
Jul 25, 2019 | 2.860 | 2.900 | 2.850 | 2.870 | 27,412 | +0.02(+0.70%) |
Jul 24, 2019 | 2.970 | 2.990 | 2.850 | 2.850 | 28,360 | -0.09(-3.06%) |
Jul 23, 2019 | 2.870 | 2.950 | 2.850 | 2.940 | 52,385 | +0.06(+2.08%) |
Jul 22, 2019 | 2.950 | 2.980 | 2.850 | 2.880 | 43,191 | -0.14(-4.64%) |
Jul 19, 2019 | 3.210 | 3.210 | 2.910 | 3.020 | 143,497 | -0.19(-5.92%) |
Jul 18, 2019 | 3.160 | 3.280 | 3.160 | 3.210 | 126,478 | +0.02(+0.63%) |
Jul 17, 2019 | 3.180 | 3.240 | 3.150 | 3.190 | 85,059 | +0.03(+0.95%) |
Jul 16, 2019 | 3.080 | 3.240 | 3.080 | 3.160 | 141,875 | +0.10(+3.27%) |
Jul 15, 2019 | 3.030 | 3.060 | 2.990 | 3.060 | 49,892 | +0.09(+3.03%) |
Jul 12, 2019 | 3.010 | 3.060 | 2.850 | 2.970 | 121,763 | -0.03(-1.00%) |
Jul 11, 2019 | 2.900 | 3.090 | 2.760 | 3.000 | 870,666 | +0.23(+8.30%) |
Jul 10, 2019 | 2.980 | 3.050 | 2.760 | 2.770 | 106,330 | -0.13(-4.48%) |
Jul 09, 2019 | 2.850 | 2.950 | 2.820 | 2.900 | 85,959 | +0.07(+2.47%) |
Jul 08, 2019 | 2.790 | 2.850 | 2.770 | 2.830 | 29,877 | +0.04(+1.43%) |
Jul 05, 2019 | 2.720 | 2.800 | 2.720 | 2.790 | 59,700 | +0.08(+2.95%) |
Jul 04, 2019 | 2.700 | 2.720 | 2.680 | 2.710 | 4,602 | +0.03(+1.12%) |
Jul 03, 2019 | 2.800 | 2.800 | 2.670 | 2.680 | 44,277 | -0.07(-2.55%) |
Jul 02, 2019 | 2.600 | 2.820 | 2.600 | 2.750 | 46,023 | +0.14(+5.36%) |
Jun 28, 2019 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 2.560 | 2.640 | 2.550 | 2.610 | 12,800 | +0.04(+1.56%) |
Jun 26, 2019 | 2.650 | 2.650 | 2.510 | 2.570 | 79,863 | -0.10(-3.75%) |
Jun 25, 2019 | 2.700 | 2.700 | 2.660 | 2.670 | 7,458 | -0.01(-0.37%) |
Jun 24, 2019 | 2.800 | 2.800 | 2.680 | 2.680 | 39,308 | -0.06(-2.19%) |
Jun 21, 2019 | 2.720 | 2.770 | 2.720 | 2.740 | 20,969 | -0.03(-1.08%) |
Jun 20, 2019 | 2.750 | 2.770 | 2.710 | 2.770 | 25,695 | +0.02(+0.73%) |
Jun 19, 2019 | 2.880 | 2.880 | 2.680 | 2.750 | 54,069 | -0.09(-3.17%) |
Jun 18, 2019 | 2.860 | 2.920 | 2.780 | 2.840 | 57,111 | +0.08(+2.90%) |
Jun 17, 2019 | 2.940 | 2.940 | 2.720 | 2.760 | 35,425 | -0.10(-3.50%) |
Jun 14, 2019 | 3.050 | 3.060 | 2.800 | 2.860 | 60,695 | -0.20(-6.54%) |
Jun 13, 2019 | 2.950 | 3.060 | 2.930 | 3.060 | 49,499 | +0.15(+5.15%) |
Jun 12, 2019 | 2.900 | 2.970 | 2.890 | 2.910 | 62,928 | +0.03(+1.04%) |
Jun 11, 2019 | 2.750 | 2.880 | 2.750 | 2.880 | 98,339 | +0.20(+7.46%) |
Jun 10, 2019 | 2.720 | 2.770 | 2.600 | 2.680 | 32,605 | +0.00(+0.00%) |
Jun 07, 2019 | 2.660 | 2.720 | 2.610 | 2.680 | 33,664 | +0.03(+1.13%) |
Jun 06, 2019 | 2.630 | 2.720 | 2.600 | 2.650 | 35,044 | +0.02(+0.76%) |
Jun 05, 2019 | 2.660 | 2.690 | 2.590 | 2.630 | 55,079 | -0.01(-0.38%) |
Jun 04, 2019 | 2.850 | 2.850 | 2.630 | 2.640 | 71,779 | -0.06(-2.22%) |