Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.59 | 10.61 | 10.07 | 10.60 | 30,702 | +0.04(+0.38%) |
Aug 28, 2020 | 10.47 | 10.60 | 10.38 | 10.56 | 1,600 | +0.17(+1.64%) |
Aug 27, 2020 | 10.36 | 10.78 | 10.25 | 10.39 | 15,678 | -0.13(-1.24%) |
Aug 26, 2020 | 11.14 | 11.25 | 10.40 | 10.52 | 13,761 | -0.26(-2.41%) |
Aug 25, 2020 | 10.85 | 11.10 | 10.78 | 10.78 | 14,515 | -0.21(-1.91%) |
Aug 24, 2020 | 10.35 | 11.25 | 10.23 | 10.99 | 28,521 | +0.80(+7.85%) |
Aug 21, 2020 | 10.74 | 10.77 | 10.03 | 10.19 | 20,900 | -0.29(-2.77%) |
Aug 20, 2020 | 11.95 | 11.95 | 10.41 | 10.48 | 44,734 | -1.46(-12.23%) |
Aug 19, 2020 | 11.50 | 12.33 | 11.50 | 11.94 | 67,808 | +0.74(+6.61%) |
Aug 18, 2020 | 11.00 | 12.50 | 10.53 | 11.20 | 78,260 | +0.40(+3.70%) |
Aug 17, 2020 | 9.720 | 10.95 | 9.720 | 10.80 | 31,471 | +1.07(+11.00%) |
Aug 14, 2020 | 9.320 | 10.05 | 9.320 | 9.730 | 33,500 | +0.13(+1.35%) |
Aug 13, 2020 | 8.900 | 12.11 | 8.900 | 9.600 | 215,516 | +0.65(+7.26%) |
Aug 12, 2020 | 8.710 | 9.340 | 8.710 | 8.950 | 14,259 | +0.33(+3.83%) |
Aug 11, 2020 | 8.380 | 8.750 | 8.338 | 8.620 | 17,549 | +0.23(+2.74%) |
Aug 10, 2020 | 8.430 | 8.450 | 8.210 | 8.390 | 10,900 | -0.02(-0.24%) |
Aug 07, 2020 | 8.440 | 8.440 | 8.120 | 8.410 | 14,700 | -0.01(-0.12%) |
Aug 06, 2020 | 8.450 | 8.700 | 8.120 | 8.420 | 90,185 | +0.06(+0.76%) |
Aug 05, 2020 | 8.680 | 8.680 | 8.063 | 8.356 | 29,530 | -0.34(-3.95%) |
Aug 04, 2020 | 8.700 | 9.150 | 8.510 | 8.700 | 29,283 | +0.03(+0.35%) |
Aug 03, 2020 | 8.170 | 9.000 | 7.850 | 8.670 | 158,066 | +0.32(+3.83%) |
Jul 31, 2020 | 7.260 | 18.59 | 7.260 | 8.350 | 1,070,900 | +1.21(+16.95%) |
Jul 30, 2020 | 7.410 | 7.820 | 6.610 | 7.140 | 98,246 | +5.56(+351.90%) |
Jul 29, 2020 | 1.600 | 1.640 | 1.480 | 1.580 | 101,978 | -0.01(-0.63%) |
Jul 28, 2020 | 1.500 | 1.590 | 1.480 | 1.590 | 34,399 | +0.11(+7.43%) |
Jul 27, 2020 | 1.500 | 1.500 | 1.470 | 1.480 | 17,223 | +0.01(+0.68%) |
Jul 24, 2020 | 1.430 | 1.490 | 1.430 | 1.470 | 9,400 | +0.01(+0.68%) |
Jul 23, 2020 | 1.470 | 1.480 | 1.440 | 1.460 | 8,076 | -0.02(-1.35%) |
Jul 22, 2020 | 1.430 | 1.500 | 1.400 | 1.480 | 38,315 | +0.03(+2.07%) |
Jul 21, 2020 | 1.440 | 1.500 | 1.410 | 1.450 | 45,335 | -0.02(-1.36%) |
Jul 20, 2020 | 1.470 | 1.500 | 1.430 | 1.470 | 56,998 | +0.01(+0.68%) |
Jul 17, 2020 | 1.470 | 1.480 | 1.440 | 1.460 | 34,100 | +0.03(+2.10%) |
Jul 16, 2020 | 1.470 | 1.470 | 1.420 | 1.430 | 34,786 | -0.04(-2.72%) |
Jul 15, 2020 | 1.430 | 1.490 | 1.420 | 1.470 | 42,062 | +0.03(+2.08%) |
Jul 14, 2020 | 1.500 | 1.540 | 1.430 | 1.440 | 33,200 | -0.06(-4.00%) |
Jul 13, 2020 | 1.570 | 1.570 | 1.500 | 1.500 | 22,515 | -0.03(-1.96%) |
Jul 10, 2020 | 1.580 | 1.650 | 1.520 | 1.530 | 25,200 | +0.04(+2.68%) |
Jul 09, 2020 | 1.700 | 1.700 | 1.490 | 1.490 | 65,357 | -0.22(-12.87%) |
Jul 08, 2020 | 1.720 | 1.730 | 1.640 | 1.710 | 202,490 | +0.05(+3.01%) |
Jul 07, 2020 | 1.280 | 1.690 | 1.250 | 1.660 | 248,084 | +0.38(+29.69%) |
Jul 06, 2020 | 1.270 | 1.360 | 1.210 | 1.280 | 91,596 | +0.09(+7.56%) |
Jul 02, 2020 | 1.150 | 1.390 | 1.130 | 1.190 | 181,000 | +0.04(+3.48%) |
Jul 01, 2020 | 1.170 | 1.170 | 1.100 | 1.150 | 10,944 | -0.03(-2.54%) |
Jun 30, 2020 | 1.260 | 1.260 | 1.170 | 1.180 | 40,928 | -0.07(-5.88%) |
Jun 29, 2020 | 1.210 | 1.270 | 1.210 | 1.254 | 38,073 | +0.05(+4.48%) |
Jun 26, 2020 | 1.200 | 1.200 | 1.130 | 1.200 | 73,200 | +0.00(+0.00%) |
Jun 25, 2020 | 1.170 | 1.210 | 1.161 | 1.200 | 73,790 | +0.00(+0.00%) |
Jun 24, 2020 | 1.200 | 1.250 | 1.190 | 1.200 | 164,013 | +0.00(+0.00%) |
Jun 23, 2020 | 1.220 | 1.220 | 1.180 | 1.200 | 17,849 | -0.02(-1.64%) |
Jun 22, 2020 | 1.170 | 1.220 | 1.170 | 1.220 | 30,676 | +0.01(+0.83%) |
Jun 19, 2020 | 1.210 | 1.220 | 1.168 | 1.210 | 47,900 | -0.01(-0.82%) |
Jun 18, 2020 | 1.220 | 1.230 | 1.200 | 1.220 | 56,914 | +0.00(+0.00%) |
Jun 17, 2020 | 1.240 | 1.250 | 1.210 | 1.220 | 99,675 | -0.03(-2.01%) |
Jun 16, 2020 | 1.220 | 1.250 | 1.205 | 1.245 | 106,652 | +0.05(+3.75%) |
Jun 15, 2020 | 1.240 | 1.240 | 1.190 | 1.200 | 86,281 | -0.05(-4.01%) |
Jun 12, 2020 | 1.350 | 1.350 | 1.250 | 1.250 | 45,400 | +0.00(+0.20%) |
Jun 11, 2020 | 1.430 | 1.440 | 1.240 | 1.248 | 130,233 | -0.25(-16.83%) |
Jun 10, 2020 | 1.510 | 1.540 | 1.450 | 1.500 | 123,435 | +0.00(+0.00%) |
Jun 09, 2020 | 1.560 | 1.560 | 1.410 | 1.500 | 125,371 | -0.06(-3.85%) |
Jun 08, 2020 | 1.500 | 1.570 | 1.460 | 1.560 | 151,498 | +0.12(+8.33%) |
Jun 05, 2020 | 1.300 | 1.565 | 1.300 | 1.440 | 278,000 | +0.23(+19.01%) |
Jun 04, 2020 | 1.240 | 1.290 | 1.200 | 1.210 | 201,736 | -0.02(-1.63%) |
Jun 03, 2020 | 1.100 | 1.285 | 1.080 | 1.230 | 312,214 | +0.14(+12.84%) |
Jun 02, 2020 | 1.020 | 1.180 | 0.9500 | 1.090 | 374,335 | +0.04(+3.81%) |
Jun 01, 2020 | 0.8990 | 1.051 | 0.8963 | 1.050 | 131,588 | +0.15(+16.65%) |
May 29, 2020 | 0.8500 | 0.9080 | 0.8500 | 0.9001 | 95,100 | +0.05(+5.89%) |
May 28, 2020 | 0.8900 | 0.8900 | 0.8121 | 0.8500 | 154,374 | +0.00(+0.00%) |
May 27, 2020 | 0.8600 | 0.9134 | 0.8300 | 0.8500 | 96,589 | -0.02(-2.30%) |
May 26, 2020 | 0.9100 | 0.9194 | 0.8700 | 0.8700 | 95,505 | -0.04(-4.39%) |
May 22, 2020 | 0.8700 | 0.9400 | 0.8500 | 0.9099 | 82,900 | +0.08(+9.43%) |
May 21, 2020 | 0.7800 | 0.8900 | 0.7510 | 0.8315 | 223,653 | +0.05(+6.55%) |
May 20, 2020 | 0.8200 | 0.8200 | 0.7651 | 0.7804 | 155,150 | -0.01(-1.22%) |
May 19, 2020 | 0.8200 | 0.8290 | 0.7840 | 0.7900 | 87,983 | -0.01(-1.25%) |
May 18, 2020 | 0.8700 | 0.8700 | 0.7902 | 0.8000 | 137,564 | -0.02(-2.44%) |
May 15, 2020 | 0.8200 | 0.8500 | 0.7900 | 0.8200 | 130,600 | -0.02(-1.88%) |
May 14, 2020 | 0.8100 | 0.9001 | 0.8100 | 0.8357 | 82,534 | -0.04(-5.03%) |
May 13, 2020 | 0.9300 | 0.9478 | 0.8600 | 0.8800 | 75,957 | -0.05(-5.80%) |
May 12, 2020 | 0.9998 | 0.9998 | 0.9191 | 0.9342 | 32,081 | -0.00(-0.19%) |
May 11, 2020 | 1.000 | 1.030 | 0.9100 | 0.9360 | 87,975 | -0.02(-2.51%) |
May 08, 2020 | 0.8800 | 1.000 | 0.8800 | 0.9601 | 215,800 | -0.00(-0.05%) |
May 07, 2020 | 0.9367 | 0.9900 | 0.8800 | 0.9606 | 98,510 | +0.02(+2.55%) |
May 06, 2020 | 0.9400 | 1.000 | 0.9000 | 0.9367 | 60,969 | -0.02(-2.30%) |
May 05, 2020 | 0.9400 | 1.040 | 0.9400 | 0.9588 | 62,607 | +0.02(+2.01%) |
May 04, 2020 | 0.9998 | 0.9998 | 0.9100 | 0.9399 | 59,876 | -0.05(-4.69%) |
May 01, 2020 | 1.000 | 1.030 | 0.9500 | 0.9862 | 79,500 | +0.03(+2.73%) |
Apr 30, 2020 | 1.050 | 1.060 | 0.9300 | 0.9600 | 209,526 | -0.09(-8.57%) |
Apr 29, 2020 | 0.9600 | 1.150 | 0.9403 | 1.050 | 267,612 | +0.10(+10.53%) |
Apr 28, 2020 | 1.020 | 1.070 | 0.9438 | 0.9500 | 81,134 | -0.04(-4.05%) |
Apr 27, 2020 | 0.9100 | 1.020 | 0.9100 | 0.9901 | 130,605 | +0.11(+12.52%) |
Apr 24, 2020 | 0.9400 | 0.9620 | 0.8700 | 0.8799 | 79,400 | -0.03(-3.31%) |
Apr 23, 2020 | 0.9450 | 0.9450 | 0.9003 | 0.9100 | 103,806 | -0.03(-3.29%) |
Apr 22, 2020 | 1.000 | 1.000 | 0.9300 | 0.9410 | 36,853 | -0.04(-3.94%) |
Apr 21, 2020 | 1.000 | 1.000 | 0.9300 | 0.9796 | 37,677 | -0.02(-2.04%) |
Apr 20, 2020 | 0.9700 | 1.010 | 0.9552 | 1.000 | 136,982 | -0.01(-0.99%) |
Apr 17, 2020 | 1.000 | 1.060 | 0.9901 | 1.010 | 150,500 | -0.03(-2.88%) |
Apr 16, 2020 | 1.060 | 1.060 | 0.9600 | 1.040 | 72,901 | -0.01(-0.95%) |
Apr 15, 2020 | 1.000 | 1.080 | 0.9300 | 1.050 | 246,882 | -0.05(-4.55%) |
Apr 14, 2020 | 1.000 | 1.110 | 0.9900 | 1.100 | 415,875 | +0.11(+11.11%) |
Apr 13, 2020 | 0.9700 | 1.015 | 0.9700 | 0.9900 | 79,694 | +0.01(+1.48%) |
Apr 09, 2020 | 0.9400 | 1.100 | 0.9400 | 0.9756 | 172,700 | +0.06(+6.04%) |
Apr 08, 2020 | 0.9500 | 1.020 | 0.9003 | 0.9200 | 28,603 | -0.04(-3.78%) |
Apr 07, 2020 | 0.9900 | 1.020 | 0.9201 | 0.9561 | 41,516 | -0.01(-0.68%) |
Apr 06, 2020 | 0.9000 | 1.020 | 0.9000 | 0.9626 | 406,500 | +0.06(+6.96%) |
Apr 03, 2020 | 1.000 | 1.000 | 0.8700 | 0.9000 | 145,000 | -0.09(-9.09%) |
Apr 02, 2020 | 0.9200 | 1.005 | 0.9200 | 0.9900 | 20,997 | +0.08(+8.49%) |
Apr 01, 2020 | 1.130 | 1.130 | 0.9000 | 0.9125 | 63,324 | -0.19(-17.05%) |
Mar 31, 2020 | 1.360 | 1.390 | 1.090 | 1.100 | 210,386 | -0.17(-13.39%) |
Mar 30, 2020 | 1.280 | 1.330 | 1.210 | 1.270 | 21,002 | +0.02(+1.60%) |
Mar 27, 2020 | 1.310 | 1.338 | 1.250 | 1.250 | 5,400 | -0.10(-7.41%) |
Mar 26, 2020 | 1.390 | 1.400 | 1.300 | 1.350 | 116,482 | +0.00(+0.00%) |
Mar 25, 2020 | 0.9624 | 1.360 | 0.9624 | 1.350 | 118,084 | +0.35(+35.00%) |
Mar 24, 2020 | 1.100 | 1.150 | 0.9520 | 1.000 | 192,731 | -0.06(-5.66%) |
Mar 23, 2020 | 0.9600 | 1.060 | 0.9600 | 1.060 | 186,590 | +0.05(+4.95%) |
Mar 20, 2020 | 1.260 | 1.330 | 1.000 | 1.010 | 242,500 | -0.23(-18.55%) |
Mar 19, 2020 | 1.200 | 1.260 | 1.200 | 1.240 | 113,902 | +0.05(+4.20%) |
Mar 18, 2020 | 1.400 | 1.400 | 1.140 | 1.190 | 93,200 | -0.23(-16.20%) |
Mar 17, 2020 | 1.410 | 1.500 | 1.400 | 1.420 | 68,106 | +0.00(+0.35%) |
Mar 16, 2020 | 1.700 | 1.700 | 1.240 | 1.415 | 96,140 | -0.26(-15.77%) |
Mar 13, 2020 | 1.610 | 1.780 | 1.560 | 1.680 | 48,300 | -0.07(-4.00%) |
Mar 12, 2020 | 1.590 | 1.810 | 1.310 | 1.750 | 183,697 | +0.05(+2.94%) |
Mar 11, 2020 | 2.000 | 2.000 | 1.630 | 1.700 | 78,229 | -0.35(-17.07%) |
Mar 10, 2020 | 2.100 | 2.110 | 1.900 | 2.050 | 57,735 | +0.04(+1.99%) |
Mar 09, 2020 | 2.250 | 2.250 | 1.910 | 2.010 | 141,584 | -0.33(-14.10%) |
Mar 06, 2020 | 2.470 | 2.490 | 2.310 | 2.340 | 94,800 | -0.13(-5.26%) |
Mar 05, 2020 | 2.660 | 2.660 | 2.430 | 2.470 | 87,324 | -0.23(-8.52%) |
Mar 04, 2020 | 2.810 | 2.810 | 2.360 | 2.700 | 310,477 | -0.17(-5.92%) |
Mar 03, 2020 | 2.900 | 3.070 | 2.830 | 2.870 | 89,981 | -0.01(-0.35%) |
Mar 02, 2020 | 2.970 | 2.970 | 2.840 | 2.880 | 86,860 | -0.09(-3.03%) |
Feb 28, 2020 | 2.810 | 2.980 | 2.720 | 2.970 | 38,200 | +0.06(+2.06%) |
Feb 27, 2020 | 2.830 | 2.998 | 2.660 | 2.910 | 62,602 | +0.01(+0.34%) |
Feb 26, 2020 | 2.970 | 3.050 | 2.870 | 2.900 | 64,727 | -0.06(-2.03%) |
Feb 25, 2020 | 3.150 | 3.260 | 2.960 | 2.960 | 69,096 | -0.21(-6.62%) |
Feb 24, 2020 | 2.900 | 3.200 | 2.900 | 3.170 | 68,004 | -0.18(-5.37%) |
Feb 21, 2020 | 3.380 | 3.440 | 3.350 | 3.350 | 78,600 | -0.03(-0.89%) |
Feb 20, 2020 | 3.270 | 3.380 | 3.260 | 3.380 | 85,823 | +0.11(+3.36%) |
Feb 19, 2020 | 3.110 | 3.320 | 3.110 | 3.270 | 210,739 | +0.16(+5.14%) |
Feb 18, 2020 | 3.100 | 3.140 | 3.055 | 3.110 | 225,934 | +0.11(+3.67%) |
Feb 14, 2020 | 2.800 | 3.060 | 2.800 | 3.000 | 159,700 | +0.20(+7.14%) |
Feb 13, 2020 | 2.820 | 2.870 | 2.770 | 2.800 | 40,928 | -0.02(-0.71%) |
Feb 12, 2020 | 2.800 | 2.880 | 2.750 | 2.820 | 43,815 | +0.02(+0.71%) |
Feb 11, 2020 | 2.770 | 2.845 | 2.760 | 2.800 | 48,489 | +0.00(+0.00%) |
Feb 10, 2020 | 2.750 | 2.830 | 2.750 | 2.800 | 132,282 | +0.05(+1.82%) |
Feb 07, 2020 | 2.720 | 2.820 | 2.720 | 2.750 | 55,400 | +0.03(+1.10%) |
Feb 06, 2020 | 2.750 | 2.750 | 2.706 | 2.720 | 21,344 | +0.00(+0.00%) |
Feb 05, 2020 | 2.670 | 2.790 | 2.670 | 2.720 | 111,713 | +0.05(+1.87%) |
Feb 04, 2020 | 2.750 | 2.780 | 2.650 | 2.670 | 266,164 | -0.08(-2.91%) |
Feb 03, 2020 | 2.630 | 2.800 | 2.620 | 2.750 | 26,922 | +0.10(+3.77%) |
Jan 31, 2020 | 2.700 | 2.720 | 2.650 | 2.650 | 65,000 | -0.07(-2.57%) |
Jan 30, 2020 | 2.720 | 2.800 | 2.710 | 2.720 | 27,217 | -0.03(-1.09%) |
Jan 29, 2020 | 2.760 | 2.800 | 2.711 | 2.750 | 47,374 | -0.01(-0.36%) |
Jan 28, 2020 | 2.710 | 2.780 | 2.710 | 2.760 | 22,592 | +0.05(+1.85%) |
Jan 27, 2020 | 2.610 | 2.780 | 2.560 | 2.710 | 64,362 | +0.03(+1.12%) |
Jan 24, 2020 | 2.740 | 2.800 | 2.680 | 2.680 | 15,500 | -0.08(-2.90%) |
Jan 23, 2020 | 2.660 | 2.830 | 2.647 | 2.760 | 120,225 | +0.12(+4.55%) |
Jan 22, 2020 | 2.700 | 2.750 | 2.610 | 2.640 | 70,284 | +0.00(+0.00%) |
Jan 21, 2020 | 2.750 | 2.830 | 2.620 | 2.640 | 143,014 | -0.11(-4.00%) |
Jan 17, 2020 | 2.730 | 2.790 | 2.660 | 2.750 | 69,200 | +0.07(+2.61%) |
Jan 16, 2020 | 2.810 | 2.880 | 2.660 | 2.680 | 83,345 | -0.14(-4.96%) |
Jan 15, 2020 | 2.860 | 2.870 | 2.790 | 2.820 | 39,201 | -0.06(-2.08%) |
Jan 14, 2020 | 2.620 | 2.880 | 2.620 | 2.880 | 43,745 | +0.26(+9.92%) |
Jan 13, 2020 | 2.610 | 2.780 | 2.560 | 2.620 | 71,065 | +0.02(+0.77%) |
Jan 10, 2020 | 2.890 | 2.890 | 2.580 | 2.600 | 196,300 | -0.21(-7.47%) |
Jan 09, 2020 | 2.570 | 2.880 | 2.570 | 2.810 | 261,755 | +0.25(+9.77%) |
Jan 08, 2020 | 2.670 | 2.670 | 2.490 | 2.560 | 356,521 | -0.09(-3.40%) |
Jan 07, 2020 | 2.850 | 2.910 | 2.570 | 2.650 | 321,917 | -0.20(-7.02%) |
Jan 06, 2020 | 2.890 | 2.950 | 2.810 | 2.850 | 76,565 | -0.08(-2.73%) |
Jan 03, 2020 | 2.970 | 3.000 | 2.920 | 2.930 | 24,500 | -0.06(-2.01%) |
Jan 02, 2020 | 2.900 | 2.990 | 2.900 | 2.990 | 47,873 | +0.11(+3.82%) |
Dec 31, 2019 | 2.880 | 2.900 | 2.790 | 2.880 | 31,900 | +0.04(+1.41%) |
Dec 30, 2019 | 2.780 | 2.860 | 2.770 | 2.840 | 41,423 | +0.06(+2.16%) |
Dec 27, 2019 | 2.880 | 2.890 | 2.770 | 2.780 | 79,100 | -0.02(-0.71%) |
Dec 26, 2019 | 2.780 | 2.820 | 2.760 | 2.800 | 46,918 | +0.03(+1.08%) |
Dec 24, 2019 | 2.820 | 2.860 | 2.710 | 2.770 | 46,800 | -0.08(-2.81%) |
Dec 23, 2019 | 2.830 | 2.880 | 2.720 | 2.850 | 60,074 | +0.04(+1.42%) |
Dec 20, 2019 | 2.650 | 2.830 | 2.650 | 2.810 | 24,400 | +0.12(+4.46%) |
Dec 19, 2019 | 2.710 | 2.750 | 2.680 | 2.690 | 72,388 | -0.01(-0.37%) |
Dec 18, 2019 | 2.650 | 2.730 | 2.590 | 2.700 | 69,495 | +0.07(+2.47%) |
Dec 17, 2019 | 2.680 | 2.680 | 2.570 | 2.635 | 23,031 | -0.04(-1.31%) |
Dec 16, 2019 | 2.670 | 2.740 | 2.670 | 2.670 | 127,453 | -0.03(-1.11%) |
Dec 13, 2019 | 2.830 | 2.839 | 2.660 | 2.700 | 119,000 | -0.14(-4.93%) |
Dec 12, 2019 | 2.840 | 2.850 | 2.760 | 2.840 | 51,706 | +0.07(+2.53%) |
Dec 11, 2019 | 2.770 | 2.800 | 2.680 | 2.770 | 45,569 | -0.01(-0.36%) |
Dec 10, 2019 | 2.780 | 2.830 | 2.770 | 2.780 | 30,907 | -0.05(-1.80%) |
Dec 09, 2019 | 2.850 | 2.850 | 2.810 | 2.831 | 13,787 | +0.00(+0.04%) |
Dec 06, 2019 | 2.870 | 2.870 | 2.790 | 2.830 | 6,600 | -0.03(-1.05%) |
Dec 05, 2019 | 2.710 | 2.940 | 2.650 | 2.860 | 116,076 | +0.16(+5.93%) |
Dec 04, 2019 | 2.770 | 2.780 | 2.630 | 2.700 | 87,416 | -0.07(-2.53%) |
Dec 03, 2019 | 2.720 | 2.780 | 2.660 | 2.770 | 44,435 | +0.02(+0.73%) |
Dec 02, 2019 | 2.830 | 2.860 | 2.740 | 2.750 | 48,750 | -0.08(-2.83%) |
Nov 29, 2019 | 2.850 | 2.870 | 2.800 | 2.830 | 30,800 | -0.03(-1.05%) |
Nov 27, 2019 | 2.890 | 2.910 | 2.835 | 2.860 | 31,900 | +0.01(+0.35%) |
Nov 26, 2019 | 2.920 | 2.940 | 2.810 | 2.850 | 45,427 | -0.10(-3.39%) |
Nov 25, 2019 | 2.840 | 2.950 | 2.830 | 2.950 | 49,414 | +0.11(+3.87%) |
Nov 22, 2019 | 2.920 | 2.930 | 2.820 | 2.840 | 88,100 | -0.06(-2.07%) |
Nov 21, 2019 | 3.000 | 3.030 | 2.890 | 2.900 | 56,409 | -0.10(-3.33%) |
Nov 20, 2019 | 3.000 | 3.100 | 2.940 | 3.000 | 73,470 | +0.00(+0.00%) |
Nov 19, 2019 | 2.880 | 3.040 | 2.880 | 3.000 | 148,824 | +0.06(+2.04%) |
Nov 18, 2019 | 2.870 | 2.990 | 2.780 | 2.940 | 17,317 | +0.08(+2.80%) |
Nov 15, 2019 | 2.810 | 2.900 | 2.730 | 2.860 | 77,100 | +0.07(+2.51%) |
Nov 14, 2019 | 2.950 | 3.230 | 2.760 | 2.790 | 70,430 | -0.10(-3.46%) |
Nov 13, 2019 | 2.840 | 2.980 | 2.840 | 2.890 | 54,975 | +0.05(+1.76%) |
Nov 12, 2019 | 2.850 | 2.920 | 2.740 | 2.840 | 138,921 | -0.04(-1.39%) |
Nov 11, 2019 | 2.900 | 2.922 | 2.797 | 2.880 | 31,353 | -0.02(-0.69%) |
Nov 08, 2019 | 2.990 | 3.020 | 2.870 | 2.900 | 15,800 | -0.05(-1.69%) |
Nov 07, 2019 | 3.090 | 3.140 | 2.930 | 2.950 | 44,674 | -0.14(-4.53%) |
Nov 06, 2019 | 3.250 | 3.250 | 3.080 | 3.090 | 26,068 | -0.12(-3.74%) |
Nov 05, 2019 | 3.190 | 3.300 | 3.170 | 3.210 | 44,915 | +0.03(+0.94%) |
Nov 04, 2019 | 3.100 | 3.190 | 3.090 | 3.180 | 111,061 | +0.13(+4.26%) |
Nov 01, 2019 | 3.060 | 3.190 | 3.050 | 3.050 | 23,800 | +0.05(+1.67%) |
Oct 31, 2019 | 2.940 | 3.040 | 2.936 | 3.000 | 135,509 | +0.06(+2.04%) |
Oct 30, 2019 | 2.930 | 2.985 | 2.860 | 2.940 | 30,553 | -0.01(-0.34%) |
Oct 29, 2019 | 2.980 | 3.070 | 2.916 | 2.950 | 51,110 | +0.01(+0.34%) |
Oct 28, 2019 | 3.000 | 3.000 | 2.910 | 2.940 | 50,651 | -0.05(-1.67%) |
Oct 25, 2019 | 2.970 | 3.060 | 2.930 | 2.990 | 54,800 | +0.04(+1.36%) |
Oct 24, 2019 | 2.880 | 3.015 | 2.880 | 2.950 | 34,326 | +0.08(+2.79%) |
Oct 23, 2019 | 2.840 | 2.920 | 2.820 | 2.870 | 40,357 | +0.06(+2.14%) |
Oct 22, 2019 | 2.650 | 2.870 | 2.650 | 2.810 | 77,852 | +0.17(+6.44%) |
Oct 21, 2019 | 2.640 | 2.650 | 2.610 | 2.640 | 54,874 | +0.00(+0.00%) |
Oct 18, 2019 | 2.640 | 2.650 | 2.600 | 2.640 | 32,800 | -0.01(-0.38%) |
Oct 17, 2019 | 2.680 | 2.720 | 2.650 | 2.650 | 821,645 | -0.03(-1.12%) |
Oct 16, 2019 | 2.700 | 2.760 | 2.650 | 2.680 | 33,240 | -0.02(-0.74%) |
Oct 15, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 35,370 | -0.02(-0.74%) |
Oct 14, 2019 | 2.730 | 2.830 | 2.720 | 2.720 | 8,636 | -0.02(-0.73%) |
Oct 11, 2019 | 2.750 | 2.800 | 2.690 | 2.740 | 64,000 | +0.08(+3.01%) |
Oct 10, 2019 | 2.630 | 2.695 | 2.630 | 2.660 | 208,289 | +0.02(+0.76%) |
Oct 09, 2019 | 2.680 | 2.720 | 2.630 | 2.640 | 91,107 | -0.05(-1.86%) |
Oct 08, 2019 | 2.750 | 2.750 | 2.660 | 2.690 | 124,203 | -0.06(-2.18%) |
Oct 07, 2019 | 2.680 | 2.840 | 2.680 | 2.750 | 97,081 | +0.06(+2.23%) |
Oct 04, 2019 | 2.750 | 2.750 | 2.690 | 2.690 | 16,500 | -0.03(-1.10%) |
Oct 03, 2019 | 2.670 | 2.810 | 2.660 | 2.720 | 43,573 | +0.04(+1.49%) |
Oct 02, 2019 | 2.660 | 2.710 | 2.570 | 2.680 | 143,642 | +0.00(+0.00%) |
Oct 01, 2019 | 2.840 | 2.840 | 2.650 | 2.680 | 222,460 | -0.10(-3.60%) |
Sep 30, 2019 | 2.780 | 2.820 | 2.780 | 2.780 | 44,497 | -0.03(-1.07%) |
Sep 27, 2019 | 2.660 | 2.900 | 2.650 | 2.810 | 98,200 | +0.17(+6.44%) |
Sep 26, 2019 | 3.050 | 3.100 | 2.570 | 2.640 | 181,053 | -0.39(-12.87%) |
Sep 25, 2019 | 3.080 | 3.130 | 2.990 | 3.030 | 51,265 | -0.05(-1.62%) |
Sep 24, 2019 | 3.050 | 3.150 | 3.040 | 3.080 | 70,034 | +0.01(+0.33%) |
Sep 23, 2019 | 3.230 | 3.290 | 3.040 | 3.070 | 95,267 | -0.19(-5.83%) |
Sep 20, 2019 | 3.370 | 3.465 | 3.190 | 3.260 | 98,600 | -0.14(-4.12%) |
Sep 19, 2019 | 3.320 | 3.450 | 3.230 | 3.400 | 130,676 | +0.20(+6.25%) |
Sep 18, 2019 | 3.020 | 3.320 | 3.020 | 3.200 | 143,585 | +0.16(+5.26%) |
Sep 17, 2019 | 3.020 | 3.050 | 2.990 | 3.040 | 42,201 | +0.04(+1.33%) |
Sep 16, 2019 | 2.990 | 3.160 | 2.990 | 3.000 | 72,678 | +0.00(+0.00%) |
Sep 13, 2019 | 3.080 | 3.180 | 2.983 | 3.000 | 87,300 | -0.04(-1.32%) |
Sep 12, 2019 | 2.910 | 3.080 | 2.840 | 3.040 | 92,758 | +0.17(+5.92%) |
Sep 11, 2019 | 2.710 | 2.889 | 2.700 | 2.870 | 106,396 | +0.16(+5.90%) |
Sep 10, 2019 | 2.600 | 2.760 | 2.590 | 2.710 | 123,154 | +0.14(+5.45%) |
Sep 09, 2019 | 2.570 | 2.620 | 2.530 | 2.570 | 91,977 | +0.06(+2.39%) |
Sep 06, 2019 | 2.430 | 2.525 | 2.410 | 2.510 | 62,700 | +0.10(+4.15%) |
Sep 05, 2019 | 2.410 | 2.530 | 2.360 | 2.410 | 100,374 | +0.10(+4.33%) |
Sep 04, 2019 | 2.300 | 2.330 | 2.250 | 2.310 | 50,933 | +0.02(+0.87%) |