Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.800 | 3.810 | 3.590 | 3.650 | 210,200 | -0.16(-4.20%) |
Jul 30, 2020 | 3.850 | 3.900 | 3.710 | 3.810 | 159,616 | -0.06(-1.55%) |
Jul 29, 2020 | 3.920 | 3.930 | 3.800 | 3.870 | 183,263 | -0.01(-0.26%) |
Jul 28, 2020 | 3.840 | 4.010 | 3.840 | 3.880 | 135,018 | +0.00(+0.00%) |
Jul 27, 2020 | 3.860 | 3.930 | 3.770 | 3.880 | 219,404 | +0.03(+0.78%) |
Jul 24, 2020 | 4.100 | 4.140 | 3.810 | 3.850 | 190,100 | -0.24(-5.87%) |
Jul 23, 2020 | 4.120 | 4.330 | 4.034 | 4.090 | 163,204 | -0.01(-0.24%) |
Jul 22, 2020 | 3.920 | 4.120 | 3.900 | 4.100 | 219,579 | +0.16(+4.06%) |
Jul 21, 2020 | 3.980 | 4.030 | 3.840 | 3.940 | 326,326 | +0.01(+0.25%) |
Jul 20, 2020 | 3.860 | 3.990 | 3.840 | 3.930 | 287,463 | +0.10(+2.61%) |
Jul 17, 2020 | 3.630 | 3.860 | 3.610 | 3.830 | 182,800 | +0.19(+5.22%) |
Jul 16, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 129,917 | -0.11(-3.06%) |
Jul 15, 2020 | 3.570 | 3.785 | 3.540 | 3.755 | 210,944 | +0.21(+5.77%) |
Jul 14, 2020 | 3.530 | 3.550 | 3.310 | 3.550 | 125,317 | +0.05(+1.43%) |
Jul 13, 2020 | 3.770 | 3.770 | 3.500 | 3.500 | 151,536 | -0.25(-6.67%) |
Jul 10, 2020 | 3.760 | 3.790 | 3.740 | 3.750 | 100,700 | +0.01(+0.27%) |
Jul 09, 2020 | 3.730 | 3.790 | 3.610 | 3.740 | 210,299 | +0.01(+0.27%) |
Jul 08, 2020 | 3.820 | 3.850 | 3.650 | 3.730 | 776,925 | -0.09(-2.36%) |
Jul 07, 2020 | 3.840 | 3.925 | 3.780 | 3.820 | 123,027 | -0.06(-1.55%) |
Jul 06, 2020 | 3.730 | 3.900 | 3.650 | 3.880 | 225,481 | +0.21(+5.72%) |
Jul 02, 2020 | 3.720 | 3.810 | 3.640 | 3.670 | 174,700 | +0.01(+0.27%) |
Jul 01, 2020 | 3.680 | 3.740 | 3.557 | 3.660 | 160,601 | -0.03(-0.81%) |
Jun 30, 2020 | 3.730 | 3.770 | 3.640 | 3.690 | 173,359 | -0.06(-1.60%) |
Jun 29, 2020 | 3.860 | 3.960 | 3.580 | 3.750 | 391,543 | -0.15(-3.85%) |
Jun 26, 2020 | 3.920 | 4.450 | 3.810 | 3.900 | 4,361,600 | -0.07(-1.76%) |
Jun 25, 2020 | 3.970 | 4.050 | 3.830 | 3.970 | 394,934 | -0.03(-0.75%) |
Jun 24, 2020 | 3.940 | 4.050 | 3.872 | 4.000 | 255,009 | +0.09(+2.30%) |
Jun 23, 2020 | 3.950 | 4.048 | 3.870 | 3.910 | 197,354 | -0.02(-0.51%) |
Jun 22, 2020 | 4.000 | 4.050 | 3.900 | 3.930 | 184,111 | -0.07(-1.75%) |
Jun 19, 2020 | 4.020 | 4.080 | 3.860 | 4.000 | 323,100 | +0.06(+1.52%) |
Jun 18, 2020 | 3.890 | 4.180 | 3.810 | 3.940 | 248,216 | +0.05(+1.29%) |
Jun 17, 2020 | 3.900 | 3.990 | 3.800 | 3.890 | 135,071 | +0.02(+0.52%) |
Jun 16, 2020 | 3.870 | 4.000 | 3.760 | 3.870 | 230,924 | +0.06(+1.57%) |
Jun 15, 2020 | 3.600 | 3.855 | 3.600 | 3.810 | 273,384 | +0.14(+3.81%) |
Jun 12, 2020 | 3.450 | 3.755 | 3.450 | 3.670 | 140,400 | +0.33(+9.88%) |
Jun 11, 2020 | 3.640 | 3.685 | 3.340 | 3.340 | 185,496 | -0.39(-10.46%) |
Jun 10, 2020 | 3.670 | 3.840 | 3.610 | 3.730 | 187,232 | +0.08(+2.19%) |
Jun 09, 2020 | 3.540 | 3.700 | 3.510 | 3.650 | 113,922 | +0.07(+1.96%) |
Jun 08, 2020 | 3.540 | 3.760 | 3.540 | 3.580 | 151,174 | +0.05(+1.42%) |
Jun 05, 2020 | 3.450 | 3.740 | 3.450 | 3.530 | 262,000 | -0.10(-2.75%) |
Jun 04, 2020 | 3.620 | 3.730 | 3.510 | 3.630 | 185,859 | -0.05(-1.36%) |
Jun 03, 2020 | 3.730 | 3.790 | 3.650 | 3.680 | 151,371 | -0.03(-0.81%) |
Jun 02, 2020 | 3.680 | 3.790 | 3.620 | 3.710 | 156,972 | +0.02(+0.54%) |
Jun 01, 2020 | 3.610 | 3.800 | 3.550 | 3.690 | 183,749 | +0.07(+1.93%) |
May 29, 2020 | 3.570 | 3.650 | 3.370 | 3.620 | 158,300 | +0.04(+1.12%) |
May 28, 2020 | 3.640 | 3.680 | 3.520 | 3.580 | 191,059 | -0.05(-1.38%) |
May 27, 2020 | 3.600 | 3.680 | 3.350 | 3.630 | 181,584 | +0.06(+1.68%) |
May 26, 2020 | 3.750 | 3.750 | 3.530 | 3.570 | 277,084 | -0.05(-1.38%) |
May 22, 2020 | 3.540 | 3.625 | 3.460 | 3.620 | 274,400 | +0.10(+2.84%) |
May 21, 2020 | 3.490 | 3.570 | 3.350 | 3.520 | 239,027 | -0.02(-0.56%) |
May 20, 2020 | 3.440 | 3.560 | 3.360 | 3.540 | 322,109 | +0.15(+4.42%) |
May 19, 2020 | 3.220 | 3.450 | 3.200 | 3.390 | 320,236 | +0.19(+5.94%) |
May 18, 2020 | 3.060 | 3.250 | 3.010 | 3.200 | 336,386 | +0.21(+7.02%) |
May 15, 2020 | 2.890 | 3.070 | 2.860 | 2.990 | 146,700 | +0.07(+2.40%) |
May 14, 2020 | 3.070 | 3.120 | 2.820 | 2.920 | 290,261 | -0.28(-8.75%) |
May 13, 2020 | 3.290 | 3.380 | 3.020 | 3.200 | 357,160 | -0.05(-1.54%) |
May 12, 2020 | 3.390 | 3.600 | 3.250 | 3.250 | 411,404 | -0.12(-3.56%) |
May 11, 2020 | 3.210 | 3.460 | 3.200 | 3.370 | 309,393 | +0.15(+4.66%) |
May 08, 2020 | 3.080 | 3.300 | 3.080 | 3.220 | 291,800 | +0.13(+4.21%) |
May 07, 2020 | 3.090 | 3.130 | 3.020 | 3.090 | 199,118 | +0.06(+1.98%) |
May 06, 2020 | 3.120 | 3.130 | 2.930 | 3.030 | 320,162 | +0.04(+1.34%) |
May 05, 2020 | 2.980 | 3.050 | 2.890 | 2.990 | 321,635 | +0.07(+2.40%) |
May 04, 2020 | 2.740 | 2.970 | 2.740 | 2.920 | 280,352 | +0.15(+5.42%) |
May 01, 2020 | 2.790 | 2.820 | 2.670 | 2.770 | 157,400 | -0.06(-2.12%) |
Apr 30, 2020 | 2.870 | 2.895 | 2.750 | 2.830 | 107,956 | -0.06(-2.08%) |
Apr 29, 2020 | 2.820 | 2.950 | 2.820 | 2.890 | 148,145 | +0.09(+3.21%) |
Apr 28, 2020 | 2.940 | 2.940 | 2.760 | 2.800 | 115,971 | +0.01(+0.36%) |
Apr 27, 2020 | 2.800 | 2.840 | 2.750 | 2.790 | 145,087 | +0.03(+1.09%) |
Apr 24, 2020 | 2.800 | 2.870 | 2.713 | 2.760 | 285,100 | +0.00(+0.00%) |
Apr 23, 2020 | 2.790 | 2.840 | 2.730 | 2.760 | 174,958 | +0.02(+0.73%) |
Apr 22, 2020 | 2.690 | 2.770 | 2.670 | 2.740 | 75,781 | +0.06(+2.24%) |
Apr 21, 2020 | 2.710 | 2.766 | 2.650 | 2.680 | 138,919 | -0.11(-3.94%) |
Apr 20, 2020 | 2.830 | 2.872 | 2.770 | 2.790 | 239,957 | -0.03(-1.06%) |
Apr 17, 2020 | 2.650 | 2.900 | 2.650 | 2.820 | 294,300 | +0.06(+2.17%) |
Apr 16, 2020 | 2.680 | 2.810 | 2.630 | 2.760 | 168,625 | +0.13(+4.94%) |
Apr 15, 2020 | 2.710 | 2.790 | 2.510 | 2.630 | 428,804 | -0.16(-5.73%) |
Apr 14, 2020 | 2.730 | 2.930 | 2.590 | 2.790 | 1,443,754 | +0.15(+5.68%) |
Apr 13, 2020 | 2.460 | 2.640 | 2.350 | 2.640 | 381,654 | +0.17(+6.88%) |
Apr 09, 2020 | 2.470 | 2.530 | 2.440 | 2.470 | 147,700 | +0.02(+0.82%) |
Apr 08, 2020 | 2.530 | 2.550 | 2.440 | 2.450 | 205,381 | -0.03(-1.21%) |
Apr 07, 2020 | 2.560 | 2.560 | 2.400 | 2.480 | 179,823 | +0.04(+1.64%) |
Apr 06, 2020 | 2.490 | 2.510 | 2.360 | 2.440 | 135,331 | -0.02(-0.81%) |
Apr 03, 2020 | 2.420 | 2.480 | 2.350 | 2.460 | 89,600 | +0.07(+2.93%) |
Apr 02, 2020 | 2.470 | 2.470 | 2.280 | 2.390 | 132,390 | -0.08(-3.24%) |
Apr 01, 2020 | 2.370 | 2.500 | 2.370 | 2.470 | 105,159 | -0.01(-0.40%) |
Mar 31, 2020 | 2.430 | 2.530 | 2.390 | 2.480 | 97,614 | +0.09(+3.77%) |
Mar 30, 2020 | 2.460 | 2.520 | 2.390 | 2.390 | 74,526 | -0.08(-3.24%) |
Mar 27, 2020 | 2.410 | 2.500 | 2.342 | 2.470 | 119,800 | +0.01(+0.41%) |
Mar 26, 2020 | 2.430 | 2.620 | 2.370 | 2.460 | 180,313 | +0.01(+0.41%) |
Mar 25, 2020 | 2.380 | 2.500 | 2.270 | 2.450 | 197,227 | +0.07(+2.94%) |
Mar 24, 2020 | 2.280 | 2.400 | 2.200 | 2.380 | 104,716 | +0.17(+7.69%) |
Mar 23, 2020 | 2.080 | 2.210 | 2.000 | 2.210 | 103,257 | +0.12(+5.74%) |
Mar 20, 2020 | 2.050 | 2.300 | 2.000 | 2.090 | 241,900 | +0.11(+5.56%) |
Mar 19, 2020 | 1.740 | 2.040 | 1.740 | 1.980 | 99,724 | +0.24(+13.79%) |
Mar 18, 2020 | 1.750 | 1.820 | 1.610 | 1.740 | 304,021 | -0.06(-3.33%) |
Mar 17, 2020 | 1.770 | 1.860 | 1.620 | 1.800 | 207,826 | +0.06(+3.45%) |
Mar 16, 2020 | 1.300 | 2.040 | 1.300 | 1.740 | 589,872 | -0.55(-24.02%) |
Mar 13, 2020 | 2.250 | 2.590 | 2.060 | 2.290 | 655,300 | +0.17(+8.02%) |
Mar 12, 2020 | 2.270 | 2.340 | 2.020 | 2.120 | 415,662 | -0.36(-14.52%) |
Mar 11, 2020 | 2.590 | 2.690 | 2.390 | 2.480 | 480,623 | -0.16(-6.06%) |
Mar 10, 2020 | 2.740 | 2.740 | 2.340 | 2.640 | 584,007 | -0.01(-0.38%) |
Mar 09, 2020 | 2.720 | 2.780 | 2.570 | 2.650 | 196,077 | -0.26(-8.93%) |
Mar 06, 2020 | 3.020 | 3.033 | 2.840 | 2.910 | 389,100 | -0.15(-4.90%) |
Mar 05, 2020 | 3.020 | 3.170 | 2.940 | 3.060 | 600,180 | -0.09(-2.86%) |
Mar 04, 2020 | 2.790 | 3.450 | 2.670 | 3.150 | 1,901,571 | +0.29(+10.14%) |
Mar 03, 2020 | 2.950 | 3.050 | 2.830 | 2.860 | 212,289 | -0.10(-3.38%) |
Mar 02, 2020 | 2.950 | 3.000 | 2.720 | 2.960 | 260,540 | +0.06(+2.07%) |
Feb 28, 2020 | 2.800 | 2.930 | 2.750 | 2.900 | 290,400 | +0.06(+2.11%) |
Feb 27, 2020 | 2.900 | 2.970 | 2.710 | 2.840 | 169,464 | -0.06(-2.07%) |
Feb 26, 2020 | 2.850 | 2.950 | 2.830 | 2.900 | 191,966 | +0.02(+0.69%) |
Feb 25, 2020 | 3.000 | 3.020 | 2.720 | 2.880 | 429,028 | -0.11(-3.68%) |
Feb 24, 2020 | 3.130 | 3.160 | 2.990 | 2.990 | 332,457 | -0.17(-5.38%) |
Feb 21, 2020 | 3.170 | 3.240 | 3.080 | 3.160 | 154,700 | +0.00(+0.00%) |
Feb 20, 2020 | 3.180 | 3.220 | 3.010 | 3.160 | 99,704 | -0.03(-0.94%) |
Feb 19, 2020 | 3.050 | 3.220 | 3.010 | 3.190 | 189,956 | +0.14(+4.59%) |
Feb 18, 2020 | 3.010 | 3.170 | 2.980 | 3.050 | 229,523 | +0.07(+2.35%) |
Feb 14, 2020 | 2.920 | 3.040 | 2.920 | 2.980 | 373,400 | +0.04(+1.36%) |
Feb 13, 2020 | 3.050 | 3.140 | 2.900 | 2.940 | 208,015 | -0.09(-2.97%) |
Feb 12, 2020 | 2.950 | 3.170 | 2.950 | 3.030 | 245,600 | +0.09(+3.06%) |
Feb 11, 2020 | 2.930 | 2.990 | 2.850 | 2.940 | 190,910 | +0.02(+0.68%) |
Feb 10, 2020 | 2.940 | 3.000 | 2.800 | 2.920 | 229,522 | +0.00(+0.00%) |
Feb 07, 2020 | 2.910 | 3.020 | 2.900 | 2.920 | 309,200 | -0.05(-1.68%) |
Feb 06, 2020 | 2.980 | 3.030 | 2.940 | 2.970 | 169,731 | +0.04(+1.37%) |
Feb 05, 2020 | 3.000 | 3.020 | 2.870 | 2.930 | 219,338 | -0.04(-1.35%) |
Feb 04, 2020 | 3.020 | 3.100 | 2.860 | 2.970 | 803,907 | -0.05(-1.66%) |
Feb 03, 2020 | 3.210 | 3.230 | 3.000 | 3.020 | 339,406 | -0.13(-4.13%) |
Jan 31, 2020 | 3.440 | 3.440 | 3.050 | 3.150 | 541,200 | -0.27(-7.89%) |
Jan 30, 2020 | 3.650 | 3.670 | 3.310 | 3.420 | 345,485 | -0.25(-6.81%) |
Jan 29, 2020 | 3.930 | 3.930 | 3.540 | 3.670 | 424,311 | -0.27(-6.85%) |
Jan 28, 2020 | 4.010 | 4.180 | 3.660 | 3.940 | 729,299 | -0.32(-7.51%) |
Jan 27, 2020 | 3.430 | 4.440 | 3.380 | 4.260 | 2,028,621 | +0.79(+22.77%) |
Jan 24, 2020 | 3.500 | 3.640 | 3.380 | 3.470 | 268,800 | -0.06(-1.70%) |
Jan 23, 2020 | 3.720 | 3.820 | 3.530 | 3.530 | 236,552 | -0.22(-5.87%) |
Jan 22, 2020 | 3.840 | 3.900 | 3.600 | 3.750 | 329,356 | -0.16(-4.09%) |
Jan 21, 2020 | 3.500 | 4.340 | 3.460 | 3.910 | 619,616 | +0.44(+12.52%) |
Jan 17, 2020 | 3.500 | 3.590 | 3.100 | 3.475 | 967,600 | -0.19(-5.31%) |
Jan 16, 2020 | 3.600 | 3.730 | 3.350 | 3.670 | 1,365,886 | +0.06(+1.66%) |
Jan 15, 2020 | 3.320 | 3.640 | 3.320 | 3.610 | 462,716 | +0.28(+8.41%) |
Jan 14, 2020 | 3.210 | 3.340 | 3.200 | 3.330 | 366,745 | +0.11(+3.42%) |
Jan 13, 2020 | 3.440 | 3.440 | 3.170 | 3.220 | 383,659 | -0.28(-8.00%) |
Jan 10, 2020 | 3.540 | 3.780 | 3.260 | 3.500 | 662,000 | -0.30(-7.89%) |
Jan 09, 2020 | 3.760 | 3.950 | 3.730 | 3.800 | 158,488 | +0.07(+1.88%) |
Jan 08, 2020 | 3.850 | 3.950 | 3.670 | 3.730 | 214,542 | -0.12(-3.12%) |
Jan 07, 2020 | 3.640 | 3.960 | 3.561 | 3.850 | 285,055 | +0.23(+6.35%) |
Jan 06, 2020 | 3.430 | 3.730 | 3.300 | 3.620 | 160,959 | +0.19(+5.54%) |
Jan 03, 2020 | 3.420 | 3.460 | 3.200 | 3.430 | 151,300 | +0.02(+0.59%) |
Jan 02, 2020 | 3.860 | 3.890 | 3.100 | 3.410 | 685,728 | -0.43(-11.20%) |
Dec 31, 2019 | 3.550 | 3.980 | 3.500 | 3.840 | 504,100 | +0.34(+9.71%) |
Dec 30, 2019 | 3.220 | 3.590 | 3.020 | 3.500 | 629,155 | +0.34(+10.76%) |
Dec 27, 2019 | 2.830 | 3.240 | 2.720 | 3.160 | 1,130,000 | +0.51(+19.25%) |
Dec 26, 2019 | 2.550 | 2.680 | 2.460 | 2.650 | 131,569 | +0.06(+2.32%) |
Dec 24, 2019 | 2.540 | 2.650 | 2.460 | 2.590 | 52,600 | +0.05(+1.97%) |
Dec 23, 2019 | 2.410 | 2.550 | 2.400 | 2.540 | 119,008 | +0.13(+5.39%) |
Dec 20, 2019 | 2.390 | 2.450 | 2.385 | 2.410 | 275,900 | +0.02(+0.84%) |
Dec 19, 2019 | 2.450 | 2.460 | 2.370 | 2.390 | 103,580 | -0.06(-2.45%) |
Dec 18, 2019 | 2.450 | 2.500 | 2.370 | 2.450 | 165,337 | +0.02(+0.82%) |
Dec 17, 2019 | 2.580 | 2.589 | 2.400 | 2.430 | 199,836 | -0.15(-5.81%) |
Dec 16, 2019 | 2.580 | 2.640 | 2.530 | 2.580 | 98,179 | +0.00(+0.00%) |
Dec 13, 2019 | 2.700 | 2.700 | 2.450 | 2.580 | 133,100 | -0.06(-2.27%) |
Dec 12, 2019 | 2.660 | 2.700 | 2.610 | 2.640 | 96,825 | -0.01(-0.38%) |
Dec 11, 2019 | 2.690 | 2.750 | 2.600 | 2.650 | 162,944 | -0.04(-1.49%) |
Dec 10, 2019 | 2.710 | 2.740 | 2.610 | 2.690 | 200,608 | -0.02(-0.74%) |
Dec 09, 2019 | 2.810 | 2.820 | 2.640 | 2.710 | 373,092 | +0.07(+2.65%) |
Dec 06, 2019 | 2.540 | 2.670 | 2.520 | 2.640 | 290,700 | +0.14(+5.60%) |
Dec 05, 2019 | 2.540 | 2.589 | 2.450 | 2.500 | 121,186 | +0.01(+0.40%) |
Dec 04, 2019 | 2.480 | 2.680 | 2.400 | 2.490 | 511,689 | +0.12(+5.06%) |
Dec 03, 2019 | 2.410 | 2.480 | 2.350 | 2.370 | 247,163 | -0.05(-2.07%) |
Dec 02, 2019 | 2.370 | 2.430 | 2.310 | 2.420 | 351,910 | +0.07(+2.98%) |
Nov 29, 2019 | 2.280 | 2.380 | 2.260 | 2.350 | 70,300 | +0.05(+2.17%) |
Nov 27, 2019 | 2.380 | 2.470 | 2.200 | 2.300 | 346,000 | -0.06(-2.54%) |
Nov 26, 2019 | 2.490 | 2.490 | 2.360 | 2.360 | 212,452 | -0.11(-4.45%) |
Nov 25, 2019 | 2.320 | 2.480 | 2.300 | 2.470 | 156,384 | +0.16(+6.93%) |
Nov 22, 2019 | 2.300 | 2.370 | 2.290 | 2.310 | 80,400 | +0.03(+1.32%) |
Nov 21, 2019 | 2.200 | 2.320 | 2.190 | 2.280 | 99,956 | +0.02(+0.88%) |
Nov 20, 2019 | 2.340 | 2.380 | 2.260 | 2.260 | 111,422 | -0.05(-2.16%) |
Nov 19, 2019 | 2.330 | 2.410 | 2.250 | 2.310 | 100,004 | -0.02(-0.86%) |
Nov 18, 2019 | 2.400 | 2.450 | 2.320 | 2.330 | 162,842 | -0.06(-2.51%) |
Nov 15, 2019 | 2.430 | 2.539 | 2.350 | 2.390 | 349,300 | -0.01(-0.42%) |
Nov 14, 2019 | 2.280 | 2.480 | 2.230 | 2.400 | 252,270 | +0.11(+4.80%) |
Nov 13, 2019 | 2.290 | 2.370 | 2.120 | 2.290 | 173,020 | +0.01(+0.44%) |
Nov 12, 2019 | 2.381 | 2.391 | 2.260 | 2.280 | 115,984 | -0.05(-2.15%) |
Nov 11, 2019 | 2.370 | 2.520 | 2.330 | 2.330 | 188,742 | -0.05(-2.10%) |
Nov 08, 2019 | 2.300 | 2.420 | 2.292 | 2.380 | 191,200 | +0.09(+3.93%) |
Nov 07, 2019 | 2.200 | 2.350 | 2.190 | 2.290 | 97,280 | +0.08(+3.62%) |
Nov 06, 2019 | 2.300 | 2.309 | 2.190 | 2.210 | 83,322 | -0.07(-3.07%) |
Nov 05, 2019 | 2.400 | 2.400 | 2.150 | 2.280 | 129,716 | -0.08(-3.39%) |
Nov 04, 2019 | 2.350 | 2.450 | 2.350 | 2.360 | 161,295 | +0.02(+0.85%) |
Nov 01, 2019 | 2.210 | 2.450 | 2.210 | 2.340 | 292,500 | +0.15(+6.85%) |
Oct 31, 2019 | 2.110 | 2.310 | 2.110 | 2.190 | 191,578 | +0.09(+4.29%) |
Oct 30, 2019 | 1.940 | 2.240 | 1.940 | 2.100 | 459,634 | +0.15(+7.69%) |
Oct 29, 2019 | 1.960 | 2.030 | 1.910 | 1.950 | 152,366 | -0.03(-1.52%) |
Oct 28, 2019 | 1.900 | 2.030 | 1.900 | 1.980 | 186,155 | +0.12(+6.45%) |
Oct 25, 2019 | 1.850 | 1.910 | 1.810 | 1.860 | 40,100 | +0.01(+0.54%) |
Oct 24, 2019 | 1.920 | 1.920 | 1.830 | 1.850 | 58,868 | -0.05(-2.63%) |
Oct 23, 2019 | 1.900 | 1.940 | 1.860 | 1.900 | 44,299 | +0.00(+0.26%) |
Oct 22, 2019 | 1.900 | 1.950 | 1.850 | 1.895 | 67,933 | +0.01(+0.26%) |
Oct 21, 2019 | 1.860 | 1.920 | 1.830 | 1.890 | 95,936 | +0.01(+0.53%) |
Oct 18, 2019 | 1.930 | 1.950 | 1.860 | 1.880 | 97,500 | -0.04(-2.08%) |
Oct 17, 2019 | 1.920 | 1.970 | 1.871 | 1.920 | 66,521 | -0.02(-1.03%) |
Oct 16, 2019 | 1.880 | 1.950 | 1.850 | 1.940 | 44,821 | +0.05(+2.65%) |
Oct 15, 2019 | 1.810 | 1.900 | 1.790 | 1.890 | 81,960 | +0.08(+4.42%) |
Oct 14, 2019 | 1.850 | 1.850 | 1.771 | 1.810 | 81,040 | -0.01(-0.55%) |
Oct 11, 2019 | 1.820 | 1.930 | 1.760 | 1.820 | 95,100 | +0.01(+0.55%) |
Oct 10, 2019 | 1.820 | 1.850 | 1.760 | 1.810 | 64,751 | -0.02(-1.09%) |
Oct 09, 2019 | 1.820 | 1.860 | 1.780 | 1.830 | 82,148 | +0.06(+3.39%) |
Oct 08, 2019 | 1.890 | 1.930 | 1.700 | 1.770 | 170,777 | -0.11(-5.85%) |
Oct 07, 2019 | 1.920 | 1.960 | 1.850 | 1.880 | 97,951 | -0.05(-2.59%) |
Oct 04, 2019 | 1.900 | 1.970 | 1.890 | 1.930 | 69,400 | +0.05(+2.66%) |
Oct 03, 2019 | 1.800 | 1.930 | 1.770 | 1.880 | 104,070 | +0.06(+3.30%) |
Oct 02, 2019 | 1.880 | 1.920 | 1.810 | 1.820 | 184,968 | -0.11(-5.94%) |
Oct 01, 2019 | 1.980 | 2.030 | 1.920 | 1.935 | 101,279 | -0.06(-3.01%) |
Sep 30, 2019 | 1.990 | 2.030 | 1.940 | 1.995 | 258,520 | +0.06(+2.84%) |
Sep 27, 2019 | 1.860 | 1.980 | 1.840 | 1.940 | 346,400 | +0.11(+6.01%) |
Sep 26, 2019 | 1.840 | 1.910 | 1.810 | 1.830 | 172,311 | -0.01(-0.54%) |
Sep 25, 2019 | 1.890 | 1.990 | 1.820 | 1.840 | 275,706 | -0.03(-1.60%) |
Sep 24, 2019 | 1.930 | 2.010 | 1.810 | 1.870 | 267,913 | -0.09(-4.59%) |
Sep 23, 2019 | 1.910 | 1.990 | 1.880 | 1.960 | 133,998 | +0.06(+3.16%) |
Sep 20, 2019 | 2.000 | 2.025 | 1.900 | 1.900 | 244,600 | -0.08(-4.04%) |
Sep 19, 2019 | 1.960 | 2.030 | 1.940 | 1.980 | 232,639 | +0.00(+0.00%) |
Sep 18, 2019 | 2.040 | 2.120 | 1.930 | 1.980 | 253,191 | -0.08(-3.88%) |
Sep 17, 2019 | 2.070 | 2.110 | 2.030 | 2.060 | 251,890 | -0.03(-1.44%) |
Sep 16, 2019 | 2.160 | 2.165 | 2.050 | 2.090 | 198,728 | -0.04(-1.88%) |
Sep 13, 2019 | 2.140 | 2.170 | 2.110 | 2.130 | 119,500 | -0.02(-0.93%) |
Sep 12, 2019 | 2.120 | 2.170 | 2.100 | 2.150 | 118,657 | +0.02(+0.94%) |
Sep 11, 2019 | 2.070 | 2.150 | 2.040 | 2.130 | 155,499 | +0.08(+3.90%) |
Sep 10, 2019 | 2.080 | 2.170 | 2.025 | 2.050 | 374,314 | -0.05(-2.38%) |
Sep 09, 2019 | 2.180 | 2.240 | 2.070 | 2.100 | 308,827 | -0.08(-3.67%) |
Sep 06, 2019 | 2.230 | 2.250 | 2.110 | 2.180 | 420,200 | -0.05(-2.24%) |
Sep 05, 2019 | 2.100 | 2.250 | 2.090 | 2.230 | 1,068,112 | +0.11(+5.19%) |
Sep 04, 2019 | 2.360 | 2.360 | 2.030 | 2.120 | 2,345,122 | -0.23(-9.79%) |
Sep 03, 2019 | 3.000 | 3.090 | 2.340 | 2.350 | 17,027,654 | +0.67(+39.88%) |
Aug 30, 2019 | 1.810 | 1.850 | 1.660 | 1.680 | 107,100 | -0.10(-5.62%) |
Aug 29, 2019 | 1.520 | 1.850 | 1.520 | 1.780 | 276,979 | +0.28(+18.67%) |
Aug 28, 2019 | 1.480 | 1.630 | 1.435 | 1.500 | 155,040 | +0.00(+0.00%) |
Aug 27, 2019 | 1.350 | 1.600 | 1.320 | 1.500 | 127,938 | +0.15(+11.11%) |
Aug 26, 2019 | 1.410 | 1.440 | 1.320 | 1.350 | 48,090 | -0.08(-5.59%) |
Aug 23, 2019 | 1.400 | 1.480 | 1.400 | 1.430 | 24,800 | +0.02(+1.42%) |
Aug 22, 2019 | 1.370 | 1.520 | 1.370 | 1.410 | 30,383 | +0.03(+2.17%) |
Aug 21, 2019 | 1.360 | 1.380 | 1.330 | 1.380 | 13,240 | +0.08(+6.15%) |
Aug 20, 2019 | 1.450 | 1.450 | 1.300 | 1.300 | 51,432 | -0.17(-11.56%) |
Aug 19, 2019 | 1.310 | 1.470 | 1.260 | 1.470 | 87,122 | +0.13(+9.70%) |
Aug 16, 2019 | 1.280 | 1.360 | 1.222 | 1.340 | 39,700 | +0.06(+4.69%) |
Aug 15, 2019 | 1.300 | 1.330 | 1.240 | 1.280 | 63,119 | -0.04(-3.03%) |
Aug 14, 2019 | 1.300 | 1.330 | 1.300 | 1.320 | 13,526 | +0.01(+0.76%) |
Aug 13, 2019 | 1.290 | 1.350 | 1.260 | 1.310 | 83,232 | -0.01(-0.76%) |
Aug 12, 2019 | 1.300 | 1.353 | 1.270 | 1.320 | 21,168 | +0.02(+1.54%) |
Aug 09, 2019 | 1.310 | 1.420 | 1.240 | 1.300 | 104,500 | +0.00(+0.00%) |
Aug 08, 2019 | 1.330 | 1.360 | 1.280 | 1.300 | 89,230 | -0.03(-2.26%) |
Aug 07, 2019 | 1.250 | 1.340 | 1.250 | 1.330 | 41,193 | +0.08(+6.40%) |
Aug 06, 2019 | 1.350 | 1.400 | 1.250 | 1.250 | 80,273 | -0.10(-7.41%) |
Aug 05, 2019 | 1.310 | 1.380 | 1.252 | 1.350 | 55,809 | +0.02(+1.50%) |
Aug 02, 2019 | 1.340 | 1.390 | 1.230 | 1.330 | 70,700 | -0.02(-1.48%) |