Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.540 | 3.700 | 3.515 | 3.550 | 10,700 | -0.06(-1.66%) |
May 28, 2020 | 3.590 | 3.879 | 3.580 | 3.610 | 72,994 | +0.06(+1.69%) |
May 27, 2020 | 3.410 | 3.600 | 3.390 | 3.550 | 52,006 | +0.19(+5.65%) |
May 26, 2020 | 3.470 | 3.480 | 3.210 | 3.360 | 25,590 | -0.06(-1.75%) |
May 22, 2020 | 3.290 | 3.420 | 3.240 | 3.420 | 22,500 | +0.09(+2.70%) |
May 21, 2020 | 3.480 | 3.480 | 3.330 | 3.330 | 20,137 | -0.09(-2.63%) |
May 20, 2020 | 3.430 | 3.448 | 3.334 | 3.420 | 18,472 | +0.14(+4.27%) |
May 19, 2020 | 2.960 | 3.490 | 2.960 | 3.280 | 46,053 | +0.06(+1.78%) |
May 18, 2020 | 2.940 | 3.250 | 2.800 | 3.223 | 19,482 | +0.28(+9.62%) |
May 15, 2020 | 2.850 | 2.995 | 2.850 | 2.940 | 10,600 | -0.14(-4.55%) |
May 14, 2020 | 3.130 | 3.162 | 2.800 | 3.080 | 28,001 | -0.15(-4.64%) |
May 13, 2020 | 3.260 | 3.350 | 3.114 | 3.230 | 19,464 | -0.02(-0.66%) |
May 12, 2020 | 3.400 | 3.400 | 3.100 | 3.252 | 39,009 | +0.08(+2.57%) |
May 11, 2020 | 2.750 | 3.500 | 2.560 | 3.170 | 94,052 | +0.41(+14.88%) |
May 08, 2020 | 2.720 | 2.760 | 2.630 | 2.759 | 30,800 | +0.12(+4.52%) |
May 07, 2020 | 2.620 | 2.750 | 2.575 | 2.640 | 33,970 | +0.13(+5.18%) |
May 06, 2020 | 2.680 | 2.680 | 2.510 | 2.510 | 11,366 | -0.14(-5.28%) |
May 05, 2020 | 2.670 | 2.680 | 2.560 | 2.650 | 10,617 | -0.00(-0.12%) |
May 04, 2020 | 2.500 | 2.730 | 2.400 | 2.653 | 140,914 | +0.21(+8.74%) |
May 01, 2020 | 2.520 | 2.550 | 2.350 | 2.440 | 15,200 | -0.08(-3.17%) |
Apr 30, 2020 | 2.510 | 2.650 | 2.510 | 2.520 | 39,275 | -0.04(-1.37%) |
Apr 29, 2020 | 2.520 | 2.570 | 2.510 | 2.555 | 3,565 | +0.04(+1.39%) |
Apr 28, 2020 | 2.540 | 2.619 | 2.510 | 2.520 | 12,989 | -0.03(-1.18%) |
Apr 27, 2020 | 2.570 | 2.650 | 2.540 | 2.550 | 10,699 | +0.00(+0.00%) |
Apr 24, 2020 | 2.639 | 2.639 | 2.540 | 2.550 | 23,500 | -0.05(-1.92%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.541 | 2.600 | 4,361 | -0.05(-1.89%) |
Apr 22, 2020 | 2.650 | 2.650 | 2.595 | 2.650 | 864 | +0.09(+3.52%) |
Apr 21, 2020 | 2.675 | 2.675 | 2.543 | 2.560 | 21,535 | +0.02(+0.79%) |
Apr 20, 2020 | 2.600 | 2.750 | 2.540 | 2.540 | 20,343 | -0.06(-2.31%) |
Apr 17, 2020 | 2.690 | 2.740 | 2.490 | 2.600 | 18,600 | +0.09(+3.59%) |
Apr 16, 2020 | 2.560 | 2.730 | 2.510 | 2.510 | 32,938 | -0.13(-4.92%) |
Apr 15, 2020 | 2.640 | 2.640 | 2.510 | 2.640 | 1,288 | -0.01(-0.38%) |
Apr 14, 2020 | 2.650 | 2.650 | 2.550 | 2.650 | 6,522 | +0.00(+0.00%) |
Apr 13, 2020 | 2.650 | 2.650 | 2.508 | 2.650 | 1,963 | +0.00(+0.00%) |
Apr 09, 2020 | 2.670 | 2.740 | 2.640 | 2.650 | 33,000 | -0.10(-3.64%) |
Apr 08, 2020 | 2.650 | 2.750 | 2.650 | 2.750 | 12,059 | +0.05(+1.85%) |
Apr 07, 2020 | 2.680 | 2.700 | 2.640 | 2.700 | 5,714 | +0.05(+1.89%) |
Apr 06, 2020 | 2.690 | 2.860 | 2.635 | 2.650 | 13,983 | -0.11(-3.99%) |
Apr 03, 2020 | 2.811 | 2.825 | 2.620 | 2.760 | 25,000 | -0.06(-2.13%) |
Apr 02, 2020 | 2.790 | 2.950 | 2.780 | 2.820 | 10,215 | +0.03(+1.08%) |
Apr 01, 2020 | 2.850 | 3.030 | 2.790 | 2.790 | 11,922 | -0.06(-2.11%) |
Mar 31, 2020 | 2.720 | 3.090 | 2.690 | 2.850 | 14,850 | +0.20(+7.55%) |
Mar 30, 2020 | 2.629 | 2.829 | 2.600 | 2.650 | 5,335 | +0.11(+4.33%) |
Mar 27, 2020 | 2.772 | 2.772 | 2.519 | 2.540 | 24,000 | +0.02(+0.79%) |
Mar 26, 2020 | 2.400 | 2.550 | 2.350 | 2.520 | 101,092 | +0.22(+9.57%) |
Mar 25, 2020 | 2.340 | 2.540 | 2.300 | 2.300 | 46,228 | -0.09(-3.77%) |
Mar 24, 2020 | 2.400 | 2.440 | 2.250 | 2.390 | 25,698 | -0.01(-0.23%) |
Mar 23, 2020 | 2.400 | 2.400 | 2.239 | 2.396 | 11,722 | -0.10(-4.18%) |
Mar 20, 2020 | 2.450 | 2.500 | 2.350 | 2.500 | 34,300 | +0.08(+3.09%) |
Mar 19, 2020 | 2.020 | 2.486 | 2.020 | 2.425 | 5,820 | +0.02(+1.04%) |
Mar 18, 2020 | 2.460 | 2.460 | 2.120 | 2.400 | 35,352 | -0.13(-5.14%) |
Mar 17, 2020 | 2.514 | 2.600 | 2.198 | 2.530 | 31,858 | -0.06(-2.13%) |
Mar 16, 2020 | 2.570 | 2.670 | 2.510 | 2.585 | 55,708 | -0.12(-4.26%) |
Mar 13, 2020 | 2.710 | 2.910 | 2.500 | 2.700 | 27,200 | +0.10(+3.85%) |
Mar 12, 2020 | 2.610 | 3.200 | 2.530 | 2.600 | 36,284 | -0.11(-4.06%) |
Mar 11, 2020 | 2.660 | 2.860 | 2.650 | 2.710 | 14,732 | -0.15(-5.12%) |
Mar 10, 2020 | 2.763 | 2.856 | 2.680 | 2.856 | 2,023 | +0.06(+2.01%) |
Mar 09, 2020 | 2.810 | 2.990 | 2.650 | 2.800 | 17,136 | -0.11(-3.78%) |
Mar 06, 2020 | 2.940 | 2.980 | 2.900 | 2.910 | 5,400 | -0.09(-3.00%) |
Mar 05, 2020 | 2.920 | 3.000 | 2.900 | 3.000 | 1,635 | +0.05(+1.69%) |
Mar 04, 2020 | 2.940 | 3.039 | 2.931 | 2.950 | 5,893 | -0.02(-0.67%) |
Mar 03, 2020 | 3.010 | 3.010 | 2.930 | 2.970 | 18,389 | -0.04(-1.33%) |
Mar 02, 2020 | 3.010 | 3.073 | 2.995 | 3.010 | 37,678 | -0.04(-1.31%) |
Feb 28, 2020 | 2.960 | 3.050 | 2.960 | 3.050 | 1,800 | +0.00(+0.00%) |
Feb 27, 2020 | 3.030 | 3.150 | 2.945 | 3.050 | 18,247 | +0.00(+0.00%) |
Feb 26, 2020 | 3.050 | 3.140 | 3.050 | 3.050 | 8,869 | -0.04(-1.13%) |
Feb 25, 2020 | 3.177 | 3.180 | 3.050 | 3.085 | 13,398 | -0.04(-1.17%) |
Feb 24, 2020 | 3.070 | 3.190 | 3.040 | 3.122 | 16,896 | -0.06(-1.74%) |
Feb 21, 2020 | 3.270 | 3.308 | 3.130 | 3.177 | 21,500 | -0.10(-3.15%) |
Feb 20, 2020 | 3.300 | 3.310 | 3.250 | 3.280 | 20,125 | -0.05(-1.50%) |
Feb 19, 2020 | 3.400 | 3.400 | 3.280 | 3.330 | 10,167 | +0.00(+0.00%) |
Feb 18, 2020 | 3.300 | 3.390 | 3.276 | 3.330 | 3,806 | -0.01(-0.30%) |
Feb 14, 2020 | 3.390 | 3.400 | 3.260 | 3.340 | 85,700 | -0.02(-0.60%) |
Feb 13, 2020 | 3.400 | 3.400 | 3.360 | 3.360 | 15,787 | -0.02(-0.74%) |
Feb 12, 2020 | 3.360 | 3.600 | 3.360 | 3.385 | 162,412 | +0.02(+0.74%) |
Feb 11, 2020 | 3.440 | 3.440 | 3.360 | 3.360 | 3,674 | -0.02(-0.58%) |
Feb 10, 2020 | 3.478 | 3.478 | 3.360 | 3.380 | 18,612 | -0.09(-2.59%) |
Feb 07, 2020 | 3.480 | 3.500 | 3.470 | 3.470 | 1,600 | +0.00(+0.00%) |
Feb 06, 2020 | 3.500 | 3.500 | 3.470 | 3.470 | 1,618 | -0.01(-0.29%) |
Feb 05, 2020 | 3.499 | 3.499 | 3.476 | 3.480 | 2,203 | +0.01(+0.29%) |
Feb 04, 2020 | 3.500 | 3.510 | 3.470 | 3.470 | 8,442 | -0.03(-0.85%) |
Feb 03, 2020 | 3.590 | 3.615 | 3.500 | 3.500 | 8,788 | -0.12(-3.31%) |
Jan 31, 2020 | 3.660 | 3.749 | 3.600 | 3.620 | 21,400 | -0.02(-0.55%) |
Jan 30, 2020 | 3.620 | 3.640 | 3.501 | 3.640 | 23,037 | +0.04(+1.11%) |
Jan 29, 2020 | 3.440 | 3.600 | 3.420 | 3.600 | 49,249 | +0.21(+6.26%) |
Jan 28, 2020 | 3.388 | 3.388 | 3.388 | 3.388 | 210 | +0.03(+0.83%) |
Jan 27, 2020 | 3.360 | 3.400 | 3.360 | 3.360 | 7,639 | -0.03(-0.88%) |
Jan 24, 2020 | 3.450 | 3.450 | 3.375 | 3.390 | 5,500 | -0.06(-1.74%) |
Jan 23, 2020 | 3.382 | 3.450 | 3.382 | 3.450 | 6,117 | +0.04(+1.05%) |
Jan 22, 2020 | 3.360 | 3.450 | 3.360 | 3.414 | 4,030 | -0.03(-0.76%) |
Jan 21, 2020 | 3.390 | 3.445 | 3.390 | 3.440 | 10,666 | -0.01(-0.29%) |
Jan 17, 2020 | 3.472 | 3.472 | 3.450 | 3.450 | 700 | -0.04(-1.29%) |
Jan 16, 2020 | 3.440 | 3.500 | 3.394 | 3.495 | 2,541 | +0.11(+3.31%) |
Jan 15, 2020 | 3.465 | 3.500 | 3.383 | 3.383 | 837 | -0.01(-0.21%) |
Jan 14, 2020 | 3.480 | 3.500 | 3.390 | 3.390 | 2,197 | -0.10(-2.87%) |
Jan 13, 2020 | 3.480 | 3.500 | 3.463 | 3.490 | 12,409 | -0.01(-0.19%) |
Jan 10, 2020 | 3.497 | 3.500 | 3.413 | 3.497 | 7,600 | +0.02(+0.55%) |
Jan 09, 2020 | 3.430 | 3.494 | 3.430 | 3.477 | 1,503 | +0.02(+0.50%) |
Jan 08, 2020 | 3.420 | 3.490 | 3.420 | 3.460 | 30,721 | +0.06(+1.70%) |
Jan 07, 2020 | 3.388 | 3.420 | 3.388 | 3.402 | 1,339 | +0.01(+0.36%) |
Jan 06, 2020 | 3.390 | 3.493 | 3.386 | 3.390 | 8,005 | +0.03(+0.89%) |
Jan 03, 2020 | 3.440 | 3.450 | 3.328 | 3.360 | 5,900 | -0.04(-1.03%) |
Jan 02, 2020 | 3.377 | 3.450 | 3.371 | 3.395 | 2,642 | +0.04(+1.04%) |
Dec 31, 2019 | 3.390 | 3.450 | 3.360 | 3.360 | 4,800 | -0.03(-0.79%) |
Dec 30, 2019 | 3.360 | 3.443 | 3.360 | 3.387 | 6,087 | -0.01(-0.39%) |
Dec 27, 2019 | 3.427 | 3.450 | 3.369 | 3.400 | 5,600 | +0.01(+0.41%) |
Dec 26, 2019 | 3.370 | 3.420 | 3.370 | 3.386 | 7,549 | -0.00(-0.14%) |
Dec 24, 2019 | 3.378 | 3.420 | 3.370 | 3.391 | 3,100 | +0.02(+0.62%) |
Dec 23, 2019 | 3.370 | 3.380 | 3.360 | 3.370 | 7,606 | -0.03(-0.88%) |
Dec 20, 2019 | 3.370 | 3.400 | 3.362 | 3.400 | 5,900 | -0.02(-0.58%) |
Dec 19, 2019 | 3.370 | 3.420 | 3.370 | 3.420 | 745 | +0.04(+1.18%) |
Dec 18, 2019 | 3.430 | 3.430 | 3.365 | 3.380 | 16,684 | -0.04(-1.02%) |
Dec 17, 2019 | 3.370 | 3.434 | 3.360 | 3.415 | 17,200 | -0.00(-0.15%) |
Dec 16, 2019 | 3.480 | 3.528 | 3.391 | 3.420 | 14,241 | -0.08(-2.29%) |
Dec 13, 2019 | 3.540 | 3.540 | 3.500 | 3.500 | 8,700 | -0.03(-0.85%) |
Dec 12, 2019 | 3.500 | 3.590 | 3.500 | 3.530 | 11,303 | +0.01(+0.28%) |
Dec 11, 2019 | 3.550 | 3.563 | 3.500 | 3.520 | 4,429 | -0.01(-0.28%) |
Dec 10, 2019 | 3.490 | 3.600 | 3.490 | 3.530 | 13,156 | +0.03(+0.86%) |
Dec 09, 2019 | 3.590 | 3.590 | 3.413 | 3.500 | 9,879 | -0.05(-1.41%) |
Dec 06, 2019 | 3.450 | 3.590 | 3.450 | 3.550 | 25,000 | +0.10(+2.90%) |
Dec 05, 2019 | 3.430 | 3.600 | 3.400 | 3.450 | 10,703 | +0.02(+0.58%) |
Dec 04, 2019 | 3.550 | 3.620 | 3.430 | 3.430 | 11,516 | -0.15(-4.19%) |
Dec 03, 2019 | 3.560 | 3.598 | 3.556 | 3.580 | 16,615 | +0.02(+0.56%) |
Dec 02, 2019 | 3.360 | 3.560 | 3.360 | 3.560 | 17,478 | +0.18(+5.33%) |
Nov 29, 2019 | 3.420 | 3.473 | 3.365 | 3.380 | 4,500 | -0.09(-2.59%) |
Nov 27, 2019 | 3.493 | 3.493 | 3.470 | 3.470 | 7,400 | -0.05(-1.42%) |
Nov 26, 2019 | 3.450 | 3.680 | 3.450 | 3.520 | 6,659 | +0.02(+0.57%) |
Nov 25, 2019 | 3.290 | 3.610 | 3.290 | 3.500 | 14,238 | +0.21(+6.38%) |
Nov 22, 2019 | 3.406 | 3.409 | 3.290 | 3.290 | 9,200 | -0.06(-1.73%) |
Nov 21, 2019 | 3.270 | 3.400 | 3.190 | 3.348 | 29,084 | +0.12(+3.65%) |
Nov 20, 2019 | 3.200 | 3.428 | 3.080 | 3.230 | 36,024 | +0.15(+4.70%) |
Nov 19, 2019 | 3.000 | 3.290 | 2.910 | 3.085 | 24,898 | +0.13(+4.58%) |
Nov 18, 2019 | 2.930 | 2.950 | 2.916 | 2.950 | 27,641 | +0.02(+0.68%) |
Nov 15, 2019 | 2.900 | 2.930 | 2.860 | 2.930 | 11,000 | +0.07(+2.45%) |
Nov 14, 2019 | 2.910 | 2.910 | 2.850 | 2.860 | 816 | +0.00(+0.00%) |
Nov 13, 2019 | 2.892 | 2.892 | 2.860 | 2.860 | 1,185 | +0.00(+0.00%) |
Nov 12, 2019 | 2.810 | 2.920 | 2.810 | 2.860 | 5,163 | +0.02(+0.70%) |
Nov 11, 2019 | 2.850 | 2.920 | 2.800 | 2.840 | 18,144 | -0.09(-3.07%) |
Nov 08, 2019 | 2.940 | 2.950 | 2.900 | 2.930 | 4,100 | +0.03(+1.03%) |
Nov 07, 2019 | 2.850 | 2.950 | 2.840 | 2.900 | 39,008 | +0.06(+2.29%) |
Nov 06, 2019 | 2.830 | 2.835 | 2.830 | 2.835 | 2,803 | +0.00(+0.18%) |
Nov 05, 2019 | 2.720 | 2.830 | 2.720 | 2.830 | 9,716 | +0.08(+2.91%) |
Nov 04, 2019 | 2.740 | 2.756 | 2.740 | 2.750 | 3,875 | -0.02(-0.72%) |
Nov 01, 2019 | 2.690 | 2.785 | 2.690 | 2.770 | 26,500 | +0.11(+4.14%) |
Oct 31, 2019 | 2.670 | 2.705 | 2.660 | 2.660 | 14,598 | +0.00(+0.00%) |
Oct 30, 2019 | 2.700 | 2.778 | 2.660 | 2.660 | 11,118 | -0.06(-2.21%) |
Oct 29, 2019 | 2.760 | 2.951 | 2.710 | 2.720 | 17,257 | -0.04(-1.45%) |
Oct 28, 2019 | 2.760 | 2.900 | 2.760 | 2.760 | 21,599 | -0.10(-3.50%) |
Oct 25, 2019 | 2.900 | 2.915 | 2.771 | 2.860 | 14,000 | -0.04(-1.38%) |
Oct 24, 2019 | 2.927 | 2.948 | 2.900 | 2.900 | 3,389 | -0.01(-0.34%) |
Oct 23, 2019 | 2.900 | 2.950 | 2.860 | 2.910 | 22,714 | +0.01(+0.34%) |
Oct 22, 2019 | 2.966 | 2.966 | 2.888 | 2.900 | 2,085 | +0.12(+4.32%) |
Oct 21, 2019 | 2.810 | 2.870 | 2.780 | 2.780 | 3,879 | -0.10(-3.47%) |
Oct 18, 2019 | 2.780 | 2.880 | 2.780 | 2.880 | 900 | +0.07(+2.49%) |
Oct 17, 2019 | 2.895 | 2.895 | 2.744 | 2.810 | 4,101 | -0.01(-0.28%) |
Oct 16, 2019 | 2.850 | 2.860 | 2.780 | 2.818 | 33,137 | -0.02(-0.78%) |
Oct 15, 2019 | 2.880 | 2.977 | 2.840 | 2.840 | 6,226 | -0.06(-2.07%) |
Oct 14, 2019 | 2.900 | 2.973 | 2.900 | 2.900 | 2,080 | -0.03(-1.02%) |
Oct 11, 2019 | 2.900 | 2.980 | 2.900 | 2.930 | 3,800 | +0.02(+0.69%) |
Oct 10, 2019 | 2.800 | 3.030 | 2.800 | 2.910 | 2,083 | -0.06(-2.18%) |
Oct 09, 2019 | 2.999 | 3.000 | 2.970 | 2.975 | 6,795 | -0.02(-0.50%) |
Oct 08, 2019 | 2.920 | 2.999 | 2.900 | 2.990 | 12,677 | +0.09(+3.10%) |
Oct 07, 2019 | 2.970 | 2.970 | 2.840 | 2.900 | 13,035 | -0.02(-0.68%) |
Oct 04, 2019 | 2.980 | 2.990 | 2.905 | 2.920 | 6,000 | +0.00(+0.00%) |
Oct 03, 2019 | 2.820 | 2.920 | 2.800 | 2.920 | 2,603 | +0.12(+4.29%) |
Oct 02, 2019 | 2.670 | 2.870 | 2.670 | 2.800 | 19,063 | -0.12(-3.95%) |
Oct 01, 2019 | 2.920 | 2.980 | 2.860 | 2.915 | 4,266 | -0.08(-2.51%) |
Sep 30, 2019 | 2.840 | 2.990 | 2.840 | 2.990 | 2,367 | +0.14(+4.91%) |
Sep 27, 2019 | 2.890 | 2.933 | 2.850 | 2.850 | 12,900 | -0.06(-2.06%) |
Sep 26, 2019 | 2.910 | 2.945 | 2.910 | 2.910 | 13,006 | +0.00(+0.00%) |
Sep 25, 2019 | 2.850 | 2.975 | 2.850 | 2.910 | 12,099 | +0.01(+0.34%) |
Sep 24, 2019 | 2.960 | 2.995 | 2.860 | 2.900 | 5,182 | -0.06(-2.03%) |
Sep 23, 2019 | 2.940 | 3.200 | 2.930 | 2.960 | 49,674 | +0.05(+1.72%) |
Sep 20, 2019 | 2.800 | 3.050 | 2.800 | 2.910 | 66,800 | +0.16(+5.82%) |
Sep 19, 2019 | 2.710 | 2.780 | 2.700 | 2.750 | 7,818 | +0.02(+0.73%) |
Sep 18, 2019 | 2.750 | 2.820 | 2.730 | 2.730 | 6,983 | -0.06(-2.15%) |
Sep 17, 2019 | 2.760 | 2.843 | 2.750 | 2.790 | 6,661 | +0.02(+0.72%) |
Sep 16, 2019 | 2.854 | 2.872 | 2.770 | 2.770 | 10,511 | -0.11(-3.82%) |
Sep 13, 2019 | 2.860 | 2.890 | 2.800 | 2.880 | 10,000 | +0.05(+1.77%) |
Sep 12, 2019 | 2.840 | 2.950 | 2.830 | 2.830 | 9,563 | +0.01(+0.35%) |
Sep 11, 2019 | 2.914 | 2.914 | 2.820 | 2.820 | 2,371 | -0.12(-3.94%) |
Sep 10, 2019 | 2.914 | 2.990 | 2.900 | 2.936 | 4,526 | +0.04(+1.37%) |
Sep 09, 2019 | 2.925 | 2.960 | 2.860 | 2.896 | 2,184 | -0.02(-0.83%) |
Sep 06, 2019 | 2.890 | 2.942 | 2.860 | 2.920 | 6,000 | +0.02(+0.67%) |
Sep 05, 2019 | 2.970 | 2.970 | 2.901 | 2.901 | 3,110 | -0.03(-1.01%) |
Sep 04, 2019 | 3.000 | 3.020 | 2.890 | 2.930 | 4,506 | -0.03(-1.01%) |
Sep 03, 2019 | 2.890 | 2.990 | 2.880 | 2.960 | 5,896 | +0.01(+0.34%) |
Aug 30, 2019 | 2.980 | 3.000 | 2.950 | 2.950 | 12,600 | +0.00(+0.00%) |
Aug 29, 2019 | 2.920 | 3.000 | 2.861 | 2.950 | 14,903 | +0.03(+1.03%) |
Aug 28, 2019 | 3.080 | 3.090 | 2.920 | 2.920 | 19,174 | +0.07(+2.46%) |
Aug 27, 2019 | 2.860 | 3.000 | 2.850 | 2.850 | 5,030 | -0.11(-3.72%) |
Aug 26, 2019 | 3.090 | 3.090 | 2.950 | 2.960 | 13,880 | -0.06(-1.99%) |
Aug 23, 2019 | 2.892 | 3.080 | 2.892 | 3.020 | 11,500 | +0.02(+0.83%) |
Aug 22, 2019 | 2.970 | 3.135 | 2.970 | 2.995 | 17,326 | -0.15(-4.92%) |
Aug 21, 2019 | 2.980 | 3.150 | 2.980 | 3.150 | 41,601 | +0.24(+8.08%) |
Aug 20, 2019 | 2.976 | 3.000 | 2.910 | 2.914 | 11,725 | -0.11(-3.53%) |
Aug 19, 2019 | 2.928 | 3.050 | 2.928 | 3.021 | 24,884 | +0.06(+1.90%) |
Aug 16, 2019 | 2.916 | 3.000 | 2.900 | 2.965 | 9,500 | +0.00(+0.16%) |
Aug 15, 2019 | 2.965 | 2.975 | 2.750 | 2.960 | 24,536 | +0.01(+0.34%) |
Aug 14, 2019 | 2.860 | 3.000 | 2.860 | 2.950 | 40,485 | +0.07(+2.40%) |
Aug 13, 2019 | 2.950 | 2.950 | 2.850 | 2.881 | 25,092 | +0.08(+2.89%) |
Aug 12, 2019 | 2.900 | 3.000 | 2.800 | 2.800 | 16,936 | -0.18(-6.04%) |
Aug 09, 2019 | 2.820 | 3.010 | 2.820 | 2.980 | 15,700 | +0.13(+4.56%) |
Aug 08, 2019 | 2.850 | 2.980 | 2.830 | 2.850 | 64,654 | -0.03(-1.04%) |
Aug 07, 2019 | 2.830 | 2.880 | 2.768 | 2.880 | 6,479 | +0.00(+0.00%) |
Aug 06, 2019 | 2.710 | 2.950 | 2.710 | 2.880 | 37,430 | +0.15(+5.49%) |
Aug 05, 2019 | 2.690 | 2.950 | 2.663 | 2.730 | 22,812 | +0.02(+0.74%) |
Aug 02, 2019 | 2.850 | 2.850 | 2.670 | 2.710 | 12,300 | -0.07(-2.52%) |
Aug 01, 2019 | 2.820 | 2.900 | 2.780 | 2.780 | 40,844 | -0.05(-1.77%) |
Jul 31, 2019 | 3.030 | 3.100 | 2.830 | 2.830 | 131,338 | -0.24(-7.82%) |
Jul 30, 2019 | 3.080 | 3.170 | 3.070 | 3.070 | 7,297 | -0.05(-1.60%) |
Jul 29, 2019 | 3.100 | 3.170 | 3.100 | 3.120 | 7,538 | +0.00(+0.00%) |
Jul 26, 2019 | 3.050 | 3.180 | 3.050 | 3.120 | 12,700 | +0.07(+2.30%) |
Jul 25, 2019 | 3.100 | 3.130 | 3.050 | 3.050 | 1,374 | -0.09(-2.87%) |
Jul 24, 2019 | 3.110 | 3.150 | 3.050 | 3.140 | 42,902 | +0.01(+0.32%) |
Jul 23, 2019 | 3.150 | 3.180 | 3.130 | 3.130 | 5,704 | +0.00(+0.00%) |
Jul 22, 2019 | 3.156 | 3.156 | 3.110 | 3.130 | 35,003 | -0.05(-1.48%) |
Jul 19, 2019 | 3.170 | 3.206 | 3.060 | 3.177 | 69,700 | +0.03(+0.85%) |
Jul 18, 2019 | 3.310 | 3.310 | 3.150 | 3.150 | 22,404 | -0.05(-1.56%) |
Jul 17, 2019 | 3.200 | 3.363 | 3.200 | 3.200 | 1,245 | +0.00(+0.00%) |
Jul 16, 2019 | 3.250 | 3.250 | 3.200 | 3.200 | 3,362 | -0.01(-0.31%) |
Jul 15, 2019 | 3.220 | 3.360 | 3.210 | 3.210 | 2,526 | +0.05(+1.58%) |
Jul 12, 2019 | 3.260 | 3.260 | 3.160 | 3.160 | 11,800 | -0.10(-3.07%) |
Jul 11, 2019 | 3.290 | 3.370 | 3.250 | 3.260 | 26,734 | -0.03(-0.91%) |
Jul 10, 2019 | 3.330 | 3.350 | 3.270 | 3.290 | 21,987 | +0.03(+0.92%) |
Jul 09, 2019 | 3.340 | 3.340 | 3.260 | 3.260 | 2,363 | -0.05(-1.51%) |
Jul 08, 2019 | 3.320 | 3.320 | 3.270 | 3.310 | 28,711 | +0.04(+1.22%) |
Jul 05, 2019 | 3.270 | 3.330 | 3.270 | 3.270 | 2,200 | +0.00(+0.00%) |
Jul 03, 2019 | 3.270 | 3.270 | 3.270 | 53 | +0.00(+0.00%) | |
Jul 02, 2019 | 3.310 | 3.330 | 3.270 | 3.270 | 947 | -0.03(-0.91%) |
Jul 01, 2019 | 3.330 | 3.340 | 3.300 | 3.300 | 3,330 | -0.02(-0.60%) |
Jun 28, 2019 | 3.340 | 3.340 | 3.300 | 3.320 | 13,200 | +0.00(+0.00%) |
Jun 27, 2019 | 3.320 | 3.340 | 3.300 | 3.320 | 11,861 | +0.04(+1.37%) |
Jun 26, 2019 | 3.340 | 3.340 | 3.260 | 3.275 | 20,751 | -0.02(-0.76%) |
Jun 25, 2019 | 3.270 | 3.310 | 3.250 | 3.300 | 8,432 | +0.05(+1.54%) |
Jun 24, 2019 | 3.160 | 3.330 | 3.160 | 3.250 | 12,659 | +0.08(+2.52%) |
Jun 21, 2019 | 3.210 | 3.320 | 3.160 | 3.170 | 51,100 | -0.06(-1.86%) |
Jun 20, 2019 | 3.350 | 3.350 | 3.230 | 3.230 | 58,939 | +0.02(+0.62%) |
Jun 19, 2019 | 3.260 | 3.330 | 3.210 | 3.210 | 17,827 | -0.06(-1.83%) |
Jun 18, 2019 | 3.324 | 3.324 | 3.270 | 3.270 | 744 | -0.02(-0.61%) |
Jun 17, 2019 | 3.270 | 3.350 | 3.270 | 3.290 | 3,212 | +0.01(+0.30%) |
Jun 14, 2019 | 3.330 | 3.350 | 3.280 | 3.280 | 7,200 | -0.06(-1.80%) |
Jun 13, 2019 | 3.300 | 3.350 | 3.260 | 3.340 | 5,307 | +0.07(+2.14%) |
Jun 12, 2019 | 3.300 | 3.340 | 3.230 | 3.270 | 29,231 | +0.01(+0.31%) |
Jun 11, 2019 | 3.280 | 3.300 | 3.260 | 3.260 | 7,853 | +0.01(+0.31%) |
Jun 10, 2019 | 3.230 | 3.290 | 3.210 | 3.250 | 10,249 | -0.02(-0.61%) |
Jun 07, 2019 | 3.290 | 3.300 | 3.230 | 3.270 | 13,400 | +0.05(+1.55%) |
Jun 06, 2019 | 3.300 | 3.330 | 3.210 | 3.220 | 8,812 | +0.01(+0.31%) |
Jun 05, 2019 | 3.254 | 3.335 | 3.210 | 3.210 | 16,895 | -0.03(-0.93%) |
Jun 04, 2019 | 3.230 | 3.320 | 3.200 | 3.240 | 16,347 | -0.05(-1.67%) |