Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.570 | 2.570 | 2.510 | 2.510 | 1,962 | -0.15(-5.64%) |
Aug 28, 2020 | 2.890 | 2.890 | 2.530 | 2.660 | 2,900 | +0.17(+6.83%) |
Aug 27, 2020 | 2.580 | 2.580 | 2.400 | 2.490 | 93,618 | -0.11(-4.23%) |
Aug 26, 2020 | 2.650 | 2.695 | 2.600 | 2.600 | 1,672 | +0.00(+0.00%) |
Aug 25, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 520 | +0.03(+1.17%) |
Aug 24, 2020 | 2.580 | 2.650 | 2.570 | 2.570 | 3,124 | -0.07(-2.65%) |
Aug 21, 2020 | 2.760 | 2.900 | 2.550 | 2.640 | 3,400 | +0.06(+2.33%) |
Aug 20, 2020 | 2.760 | 2.760 | 2.550 | 2.580 | 1,984 | -0.17(-6.18%) |
Aug 19, 2020 | 2.810 | 2.900 | 2.520 | 2.750 | 8,516 | +0.02(+0.73%) |
Aug 18, 2020 | 2.630 | 2.850 | 2.630 | 2.730 | 5,952 | +0.15(+5.81%) |
Aug 17, 2020 | 2.600 | 2.730 | 2.550 | 2.580 | 9,866 | -0.07(-2.64%) |
Aug 14, 2020 | 2.650 | 2.650 | 2.650 | 145 | +0.00(+0.00%) | |
Aug 13, 2020 | 2.710 | 2.880 | 2.620 | 2.650 | 3,383 | +0.00(+0.00%) |
Aug 12, 2020 | 2.560 | 2.800 | 2.560 | 2.650 | 7,153 | +0.06(+2.51%) |
Aug 11, 2020 | 2.585 | 2.585 | 2.585 | 101 | +0.00(+0.00%) | |
Aug 10, 2020 | 2.607 | 2.607 | 2.470 | 2.585 | 1,472 | -0.08(-3.18%) |
Aug 07, 2020 | 2.560 | 2.670 | 2.540 | 2.670 | 2,500 | +0.12(+4.71%) |
Aug 06, 2020 | 2.490 | 2.650 | 2.490 | 2.550 | 13,909 | +0.14(+5.81%) |
Aug 05, 2020 | 2.460 | 2.460 | 2.410 | 2.410 | 809 | -0.10(-3.98%) |
Aug 04, 2020 | 2.330 | 2.510 | 2.330 | 2.510 | 3,758 | +0.03(+1.21%) |
Aug 03, 2020 | 2.440 | 2.480 | 2.280 | 2.480 | 12,182 | -0.12(-4.62%) |
Jul 31, 2020 | 2.500 | 2.750 | 2.450 | 2.600 | 3,700 | +0.04(+1.56%) |
Jul 30, 2020 | 2.530 | 2.860 | 2.510 | 2.560 | 8,745 | -0.04(-1.54%) |
Jul 29, 2020 | 2.750 | 2.750 | 2.542 | 2.600 | 4,364 | +0.15(+6.12%) |
Jul 28, 2020 | 2.315 | 2.450 | 2.315 | 2.450 | 3,452 | +0.05(+2.26%) |
Jul 27, 2020 | 2.740 | 2.750 | 2.250 | 2.396 | 6,049 | -0.06(-2.61%) |
Jul 24, 2020 | 2.460 | 2.460 | 2.460 | 16 | +0.00(+0.00%) | |
Jul 23, 2020 | 2.435 | 2.540 | 2.435 | 2.460 | 1,627 | -0.08(-3.15%) |
Jul 22, 2020 | 2.450 | 2.540 | 2.337 | 2.540 | 7,655 | +0.05(+2.01%) |
Jul 21, 2020 | 2.320 | 2.510 | 2.320 | 2.490 | 13,076 | +0.12(+5.06%) |
Jul 20, 2020 | 2.405 | 2.405 | 2.314 | 2.370 | 4,986 | -0.14(-5.58%) |
Jul 17, 2020 | 2.395 | 2.510 | 2.395 | 2.510 | 900 | +0.09(+3.72%) |
Jul 16, 2020 | 2.300 | 2.420 | 2.250 | 2.420 | 4,805 | +0.06(+2.54%) |
Jul 15, 2020 | 2.410 | 2.430 | 2.360 | 2.360 | 27,235 | -0.03(-1.26%) |
Jul 14, 2020 | 2.435 | 2.461 | 2.390 | 2.390 | 2,690 | +0.03(+1.27%) |
Jul 13, 2020 | 2.480 | 2.750 | 2.360 | 2.360 | 19,940 | -0.16(-6.35%) |
Jul 10, 2020 | 2.500 | 2.520 | 2.500 | 2.520 | 500 | +0.16(+6.78%) |
Jul 09, 2020 | 2.330 | 2.500 | 2.280 | 2.360 | 13,472 | +0.06(+2.61%) |
Jul 08, 2020 | 2.250 | 2.450 | 2.250 | 2.300 | 8,118 | +0.05(+2.22%) |
Jul 07, 2020 | 2.250 | 2.330 | 2.250 | 2.250 | 3,272 | +0.06(+2.74%) |
Jul 06, 2020 | 2.190 | 2.190 | 2.190 | 2.190 | 544 | +0.09(+4.29%) |
Jul 02, 2020 | 2.300 | 2.300 | 2.100 | 2.100 | 3,000 | -0.21(-9.09%) |
Jul 01, 2020 | 2.330 | 2.490 | 2.300 | 2.310 | 4,435 | -0.02(-0.86%) |
Jun 30, 2020 | 2.450 | 2.500 | 2.330 | 2.330 | 12,439 | -0.28(-10.73%) |
Jun 29, 2020 | 2.340 | 2.610 | 2.313 | 2.610 | 37,712 | +0.16(+6.53%) |
Jun 26, 2020 | 2.350 | 2.450 | 2.280 | 2.450 | 20,400 | +0.02(+0.82%) |
Jun 25, 2020 | 2.460 | 2.460 | 2.378 | 2.430 | 2,449 | +0.12(+5.19%) |
Jun 24, 2020 | 2.300 | 2.460 | 2.300 | 2.310 | 1,704 | -0.09(-3.75%) |
Jun 23, 2020 | 2.400 | 2.520 | 2.210 | 2.400 | 3,282 | -0.02(-0.62%) |
Jun 22, 2020 | 2.420 | 2.460 | 2.326 | 2.415 | 2,268 | -0.04(-1.43%) |
Jun 19, 2020 | 2.280 | 2.450 | 2.260 | 2.450 | 9,800 | +0.23(+10.11%) |
Jun 18, 2020 | 2.650 | 2.810 | 2.170 | 2.225 | 22,697 | -0.32(-12.75%) |
Jun 17, 2020 | 2.620 | 2.640 | 2.550 | 2.550 | 849 | -0.30(-10.53%) |
Jun 16, 2020 | 2.570 | 2.850 | 2.570 | 2.850 | 1,776 | +0.29(+11.33%) |
Jun 15, 2020 | 2.650 | 2.650 | 2.560 | 2.560 | 2,520 | -0.04(-1.54%) |
Jun 12, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 500 | +0.05(+1.96%) |
Jun 11, 2020 | 2.500 | 2.620 | 2.490 | 2.550 | 32,601 | -0.01(-0.39%) |
Jun 10, 2020 | 2.750 | 2.750 | 2.350 | 2.560 | 34,472 | +0.05(+1.99%) |
Jun 09, 2020 | 2.607 | 2.607 | 2.500 | 2.510 | 11,346 | +0.00(+0.00%) |
Jun 08, 2020 | 2.320 | 2.580 | 2.260 | 2.510 | 9,300 | +0.14(+5.91%) |
Jun 05, 2020 | 2.370 | 2.370 | 2.220 | 2.370 | 5,100 | +0.02(+0.85%) |
Jun 04, 2020 | 2.150 | 2.420 | 2.130 | 2.350 | 11,294 | +0.09(+3.98%) |
Jun 03, 2020 | 2.290 | 2.370 | 2.210 | 2.260 | 102,599 | -0.09(-3.83%) |
Jun 02, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 681 | +0.02(+0.86%) |
Jun 01, 2020 | 2.230 | 2.450 | 2.030 | 2.330 | 12,538 | -0.02(-0.85%) |
May 29, 2020 | 2.170 | 2.380 | 1.970 | 2.350 | 8,100 | +0.24(+11.37%) |
May 28, 2020 | 2.090 | 2.350 | 1.963 | 2.110 | 16,173 | +0.01(+0.48%) |
May 27, 2020 | 2.099 | 2.191 | 2.000 | 2.100 | 11,164 | +0.13(+6.60%) |
May 26, 2020 | 1.980 | 2.050 | 1.880 | 1.970 | 22,568 | -0.03(-1.50%) |
May 22, 2020 | 2.080 | 2.210 | 1.900 | 2.000 | 19,600 | -0.09(-4.31%) |
May 21, 2020 | 2.180 | 2.490 | 2.045 | 2.090 | 39,820 | -0.10(-4.57%) |
May 20, 2020 | 1.960 | 2.190 | 1.840 | 2.190 | 14,337 | +0.32(+17.11%) |
May 19, 2020 | 1.970 | 2.050 | 1.840 | 1.870 | 4,432 | -0.10(-5.08%) |
May 18, 2020 | 2.050 | 2.050 | 1.922 | 1.970 | 10,337 | -0.08(-3.90%) |
May 15, 2020 | 1.890 | 2.050 | 1.760 | 2.050 | 15,900 | +0.30(+17.14%) |
May 14, 2020 | 1.783 | 1.783 | 1.730 | 1.750 | 12,569 | -0.10(-5.41%) |
May 13, 2020 | 1.940 | 1.940 | 1.740 | 1.850 | 784,708 | -0.09(-4.64%) |
May 12, 2020 | 1.970 | 2.000 | 1.900 | 1.940 | 57,812 | -0.03(-1.52%) |
May 11, 2020 | 1.940 | 2.150 | 1.900 | 1.970 | 16,459 | -0.11(-5.29%) |
May 08, 2020 | 2.080 | 2.080 | 2.080 | 157 | +0.00(+0.00%) | |
May 07, 2020 | 1.940 | 2.080 | 1.920 | 2.080 | 13,094 | +0.15(+7.77%) |
May 06, 2020 | 1.810 | 1.930 | 1.810 | 1.930 | 3,426 | +0.05(+2.82%) |
May 05, 2020 | 1.860 | 1.959 | 1.860 | 1.877 | 1,830 | +0.06(+3.13%) |
May 04, 2020 | 1.918 | 2.000 | 1.820 | 1.820 | 4,170 | -0.18(-8.99%) |
May 01, 2020 | 1.900 | 2.000 | 1.810 | 2.000 | 10,300 | +0.10(+5.26%) |
Apr 30, 2020 | 1.950 | 1.950 | 1.810 | 1.900 | 4,610 | -0.05(-2.56%) |
Apr 29, 2020 | 1.960 | 1.990 | 1.940 | 1.950 | 29,110 | +0.07(+3.72%) |
Apr 28, 2020 | 1.910 | 1.982 | 1.880 | 1.880 | 32,978 | +0.00(+0.00%) |
Apr 27, 2020 | 1.850 | 1.880 | 1.850 | 1.880 | 1,555 | +0.05(+2.73%) |
Apr 24, 2020 | 1.860 | 1.880 | 1.830 | 1.830 | 6,300 | -0.03(-1.61%) |
Apr 23, 2020 | 1.850 | 1.919 | 1.850 | 1.860 | 20,525 | +0.01(+0.54%) |
Apr 22, 2020 | 1.820 | 1.981 | 1.820 | 1.850 | 3,794 | +0.03(+1.65%) |
Apr 21, 2020 | 1.850 | 1.867 | 1.800 | 1.820 | 40,434 | -0.03(-1.62%) |
Apr 20, 2020 | 1.842 | 1.850 | 1.842 | 1.850 | 569 | +0.00(+0.00%) |
Apr 17, 2020 | 1.900 | 1.900 | 1.819 | 1.850 | 2,300 | +0.00(+0.00%) |
Apr 16, 2020 | 1.910 | 1.910 | 1.800 | 1.850 | 46,911 | -0.07(-3.65%) |
Apr 15, 2020 | 1.699 | 1.950 | 1.699 | 1.920 | 32,066 | +0.11(+6.08%) |
Apr 14, 2020 | 1.650 | 1.810 | 1.650 | 1.810 | 79,043 | +0.22(+13.69%) |
Apr 13, 2020 | 1.580 | 1.721 | 1.557 | 1.592 | 2,710 | -0.19(-10.56%) |
Apr 09, 2020 | 1.680 | 1.790 | 1.680 | 1.780 | 37,700 | +0.08(+4.71%) |
Apr 08, 2020 | 1.660 | 1.762 | 1.650 | 1.700 | 35,404 | -0.05(-2.86%) |
Apr 07, 2020 | 1.540 | 1.860 | 1.524 | 1.750 | 52,827 | +0.15(+9.37%) |
Apr 06, 2020 | 1.510 | 1.650 | 1.400 | 1.600 | 89,808 | -0.09(-5.33%) |
Apr 03, 2020 | 1.750 | 1.760 | 1.560 | 1.690 | 10,900 | -0.13(-7.14%) |
Apr 02, 2020 | 1.800 | 1.853 | 1.530 | 1.820 | 8,983 | +0.03(+1.68%) |
Apr 01, 2020 | 1.569 | 1.890 | 1.569 | 1.790 | 22,583 | -0.07(-3.76%) |
Mar 31, 2020 | 2.100 | 2.209 | 1.740 | 1.860 | 82,836 | -0.16(-7.92%) |
Mar 30, 2020 | 2.030 | 2.486 | 1.830 | 2.020 | 116,588 | +0.05(+2.54%) |
Mar 27, 2020 | 2.000 | 2.150 | 1.830 | 1.970 | 51,700 | +0.01(+0.51%) |
Mar 26, 2020 | 2.050 | 2.400 | 1.880 | 1.960 | 170,911 | +0.03(+1.55%) |
Mar 25, 2020 | 1.740 | 2.172 | 1.650 | 1.930 | 75,257 | +0.22(+12.87%) |
Mar 24, 2020 | 1.740 | 1.750 | 1.460 | 1.710 | 82,650 | -0.03(-1.73%) |
Mar 23, 2020 | 1.660 | 2.150 | 1.400 | 1.740 | 190,055 | +0.08(+4.83%) |
Mar 20, 2020 | 1.940 | 3.250 | 1.530 | 1.660 | 778,500 | -0.20(-10.75%) |
Mar 19, 2020 | 1.860 | 1.860 | 1.860 | 1.860 | 1,107 | +0.23(+14.11%) |
Mar 18, 2020 | 1.900 | 2.040 | 1.310 | 1.630 | 61,462 | -0.33(-16.84%) |
Mar 17, 2020 | 1.890 | 2.440 | 1.658 | 1.960 | 36,314 | +0.05(+2.89%) |
Mar 16, 2020 | 1.920 | 1.920 | 1.905 | 1.905 | 1,466 | -0.28(-12.61%) |
Mar 13, 2020 | 2.250 | 2.350 | 2.180 | 2.180 | 5,400 | -0.22(-9.17%) |
Mar 12, 2020 | 2.340 | 2.450 | 2.150 | 2.400 | 30,233 | -0.10(-4.00%) |
Mar 11, 2020 | 2.490 | 2.500 | 2.440 | 2.500 | 39,354 | +0.04(+1.63%) |
Mar 10, 2020 | 2.410 | 2.470 | 2.400 | 2.460 | 77,524 | +0.03(+1.23%) |
Mar 09, 2020 | 2.550 | 2.570 | 2.150 | 2.430 | 26,993 | -0.37(-13.21%) |
Mar 06, 2020 | 2.630 | 3.040 | 2.610 | 2.800 | 14,000 | +0.02(+0.72%) |
Mar 05, 2020 | 2.890 | 3.020 | 2.770 | 2.780 | 27,493 | -0.13(-4.47%) |
Mar 04, 2020 | 2.980 | 3.070 | 2.910 | 2.910 | 21,712 | -0.03(-1.19%) |
Mar 03, 2020 | 3.011 | 3.011 | 2.890 | 2.945 | 93,240 | -0.28(-8.54%) |
Mar 02, 2020 | 3.050 | 3.220 | 2.840 | 3.220 | 21,111 | +0.31(+10.65%) |
Feb 28, 2020 | 2.720 | 2.975 | 2.720 | 2.910 | 99,800 | +0.06(+2.11%) |
Feb 27, 2020 | 2.880 | 2.880 | 2.650 | 2.850 | 66,942 | -0.08(-2.73%) |
Feb 26, 2020 | 2.930 | 2.930 | 2.930 | 207 | +0.00(+0.00%) | |
Feb 25, 2020 | 2.930 | 2.962 | 2.930 | 2.930 | 2,404 | -0.01(-0.34%) |
Feb 24, 2020 | 2.950 | 3.000 | 2.935 | 2.940 | 27,184 | -0.08(-2.81%) |
Feb 21, 2020 | 3.064 | 3.064 | 3.025 | 3.025 | 500 | +0.05(+1.77%) |
Feb 20, 2020 | 3.010 | 3.100 | 2.955 | 2.972 | 40,973 | -0.06(-1.90%) |
Feb 19, 2020 | 3.060 | 3.120 | 3.030 | 3.030 | 8,309 | -0.10(-3.19%) |
Feb 18, 2020 | 3.020 | 3.205 | 3.020 | 3.130 | 18,381 | +0.09(+2.96%) |
Feb 14, 2020 | 3.100 | 3.150 | 3.040 | 3.040 | 44,500 | -0.10(-3.18%) |
Feb 13, 2020 | 3.099 | 3.159 | 3.099 | 3.140 | 21,354 | -0.02(-0.63%) |
Feb 12, 2020 | 3.110 | 3.170 | 3.100 | 3.160 | 80,875 | -0.04(-1.25%) |
Feb 11, 2020 | 3.199 | 3.200 | 3.065 | 3.200 | 11,983 | +0.01(+0.16%) |
Feb 10, 2020 | 3.290 | 3.300 | 3.060 | 3.195 | 7,402 | -0.05(-1.39%) |
Feb 07, 2020 | 3.150 | 3.266 | 3.150 | 3.240 | 15,100 | +0.21(+6.93%) |
Feb 06, 2020 | 3.021 | 3.170 | 3.021 | 3.030 | 3,809 | -0.13(-3.99%) |
Feb 05, 2020 | 3.090 | 3.160 | 3.080 | 3.156 | 6,978 | +0.05(+1.49%) |
Feb 04, 2020 | 3.070 | 3.140 | 3.029 | 3.110 | 4,141 | +0.01(+0.31%) |
Feb 03, 2020 | 3.025 | 3.140 | 3.000 | 3.100 | 14,299 | +0.10(+3.33%) |
Jan 31, 2020 | 3.070 | 3.155 | 3.000 | 3.000 | 12,200 | -0.06(-1.96%) |
Jan 30, 2020 | 3.150 | 3.180 | 3.060 | 3.060 | 12,125 | -0.14(-4.38%) |
Jan 29, 2020 | 3.130 | 3.200 | 3.130 | 3.200 | 1,370 | -0.04(-1.23%) |
Jan 28, 2020 | 3.120 | 3.240 | 3.120 | 3.240 | 1,378 | +0.12(+3.85%) |
Jan 27, 2020 | 3.060 | 3.230 | 3.060 | 3.120 | 7,720 | -0.09(-2.80%) |
Jan 24, 2020 | 3.065 | 3.210 | 3.065 | 3.210 | 8,400 | +0.11(+3.55%) |
Jan 23, 2020 | 3.070 | 3.140 | 3.050 | 3.100 | 12,696 | +0.00(+0.00%) |
Jan 22, 2020 | 3.139 | 3.139 | 3.061 | 3.100 | 7,814 | +0.02(+0.65%) |
Jan 21, 2020 | 3.070 | 3.130 | 3.070 | 3.080 | 8,281 | +0.02(+0.65%) |
Jan 17, 2020 | 3.030 | 3.190 | 3.030 | 3.060 | 5,100 | -0.04(-1.29%) |
Jan 16, 2020 | 3.130 | 3.190 | 3.050 | 3.100 | 7,702 | +0.05(+1.64%) |
Jan 15, 2020 | 3.080 | 3.140 | 3.050 | 3.050 | 37,463 | +0.03(+0.99%) |
Jan 14, 2020 | 3.087 | 3.090 | 3.010 | 3.020 | 7,039 | -0.17(-5.33%) |
Jan 13, 2020 | 3.160 | 3.230 | 3.000 | 3.190 | 7,418 | -0.16(-4.78%) |
Jan 10, 2020 | 3.290 | 3.350 | 3.144 | 3.350 | 4,000 | +0.12(+3.72%) |
Jan 09, 2020 | 3.210 | 3.230 | 3.150 | 3.230 | 2,289 | +0.03(+0.94%) |
Jan 08, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 224 | -0.07(-2.23%) |
Jan 07, 2020 | 3.337 | 3.337 | 3.227 | 3.273 | 884 | -0.05(-1.42%) |
Jan 06, 2020 | 3.304 | 3.320 | 3.247 | 3.320 | 1,801 | -0.04(-1.19%) |
Jan 03, 2020 | 3.370 | 3.660 | 3.360 | 3.360 | 5,600 | -0.19(-5.35%) |
Jan 02, 2020 | 3.370 | 3.550 | 3.370 | 3.550 | 1,160 | +0.21(+6.29%) |
Dec 31, 2019 | 3.460 | 3.660 | 3.332 | 3.340 | 21,600 | -0.17(-4.84%) |
Dec 30, 2019 | 3.286 | 3.510 | 3.286 | 3.510 | 68,118 | +0.03(+0.86%) |
Dec 27, 2019 | 3.450 | 3.530 | 3.320 | 3.480 | 28,100 | -0.04(-1.00%) |
Dec 26, 2019 | 3.590 | 3.590 | 3.368 | 3.515 | 8,529 | +0.06(+1.88%) |
Dec 24, 2019 | 3.120 | 3.740 | 3.120 | 3.450 | 1,114,700 | +0.24(+7.48%) |
Dec 23, 2019 | 3.270 | 3.286 | 2.970 | 3.210 | 15,741 | +0.20(+6.64%) |
Dec 20, 2019 | 2.900 | 3.250 | 2.850 | 3.010 | 20,300 | +0.07(+2.38%) |
Dec 19, 2019 | 2.850 | 3.080 | 2.850 | 2.940 | 19,499 | -0.08(-2.65%) |
Dec 18, 2019 | 3.050 | 3.100 | 3.010 | 3.020 | 6,936 | -0.11(-3.51%) |
Dec 17, 2019 | 3.080 | 3.200 | 3.080 | 3.130 | 13,427 | -0.01(-0.22%) |
Dec 16, 2019 | 3.160 | 3.160 | 3.060 | 3.137 | 3,580 | -0.11(-3.48%) |
Dec 13, 2019 | 3.037 | 3.250 | 3.037 | 3.250 | 3,100 | +0.09(+2.85%) |
Dec 12, 2019 | 3.070 | 3.180 | 3.060 | 3.160 | 12,697 | +0.09(+2.93%) |
Dec 11, 2019 | 3.030 | 3.080 | 2.920 | 3.070 | 14,739 | -0.01(-0.32%) |
Dec 10, 2019 | 3.060 | 3.160 | 3.060 | 3.080 | 8,394 | +0.05(+1.65%) |
Dec 09, 2019 | 3.290 | 3.330 | 2.950 | 3.030 | 9,432 | -0.15(-4.72%) |
Dec 06, 2019 | 3.300 | 3.320 | 3.160 | 3.180 | 11,200 | +0.02(+0.63%) |
Dec 05, 2019 | 3.280 | 3.280 | 3.050 | 3.160 | 11,242 | -0.04(-1.25%) |
Dec 04, 2019 | 3.050 | 3.344 | 3.050 | 3.200 | 54,201 | +0.00(+0.00%) |
Dec 03, 2019 | 3.270 | 3.430 | 3.180 | 3.200 | 16,133 | -0.16(-4.76%) |
Dec 02, 2019 | 3.220 | 3.360 | 3.110 | 3.360 | 20,540 | +0.14(+4.35%) |
Nov 29, 2019 | 3.140 | 3.245 | 3.080 | 3.220 | 10,800 | -0.13(-3.88%) |
Nov 27, 2019 | 3.220 | 3.350 | 3.220 | 3.350 | 800 | -0.03(-1.03%) |
Nov 26, 2019 | 3.350 | 3.450 | 3.330 | 3.385 | 15,393 | -0.04(-1.02%) |
Nov 25, 2019 | 3.465 | 3.465 | 3.345 | 3.420 | 7,381 | +0.13(+3.95%) |
Nov 22, 2019 | 3.130 | 3.380 | 3.130 | 3.290 | 4,900 | +0.16(+5.11%) |
Nov 21, 2019 | 3.340 | 3.340 | 3.130 | 3.130 | 1,683 | -0.13(-3.99%) |
Nov 20, 2019 | 3.075 | 3.470 | 3.075 | 3.260 | 45,596 | +0.13(+4.15%) |
Nov 19, 2019 | 3.240 | 3.350 | 3.130 | 3.130 | 5,314 | -0.01(-0.32%) |
Nov 18, 2019 | 3.210 | 3.210 | 3.140 | 3.140 | 667 | -0.01(-0.32%) |
Nov 15, 2019 | 3.000 | 3.150 | 2.975 | 3.150 | 31,800 | +0.12(+3.96%) |
Nov 14, 2019 | 3.280 | 3.280 | 3.000 | 3.030 | 36,133 | -0.25(-7.62%) |
Nov 13, 2019 | 3.281 | 3.325 | 3.280 | 3.280 | 4,121 | -0.02(-0.46%) |
Nov 12, 2019 | 3.305 | 3.305 | 3.295 | 3.295 | 2,748 | +0.02(+0.46%) |
Nov 11, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 425 | -0.07(-2.09%) |
Nov 08, 2019 | 3.290 | 3.350 | 3.290 | 3.350 | 5,600 | +0.06(+1.82%) |
Nov 07, 2019 | 3.314 | 3.314 | 3.290 | 3.290 | 536 | -0.04(-1.05%) |
Nov 06, 2019 | 3.290 | 3.350 | 3.290 | 3.325 | 4,694 | +0.02(+0.45%) |
Nov 05, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 236 | +0.03(+0.91%) |
Nov 04, 2019 | 3.290 | 3.305 | 3.280 | 3.280 | 12,888 | -0.03(-0.80%) |
Nov 01, 2019 | 3.307 | 3.307 | 3.307 | 3.307 | 400 | +0.02(+0.50%) |
Oct 31, 2019 | 3.330 | 3.350 | 3.290 | 3.290 | 10,197 | -0.05(-1.50%) |
Oct 30, 2019 | 3.330 | 3.345 | 3.330 | 3.340 | 3,551 | -0.01(-0.30%) |
Oct 29, 2019 | 3.390 | 3.400 | 3.347 | 3.350 | 15,681 | -0.04(-1.18%) |
Oct 28, 2019 | 3.383 | 3.400 | 3.383 | 3.390 | 3,114 | -0.01(-0.29%) |
Oct 25, 2019 | 3.393 | 3.458 | 3.380 | 3.400 | 18,500 | -0.05(-1.45%) |
Oct 24, 2019 | 3.423 | 3.450 | 3.423 | 3.450 | 269 | +0.00(+0.00%) |
Oct 23, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 496 | -0.03(-0.86%) |
Oct 22, 2019 | 3.470 | 3.480 | 3.470 | 3.480 | 1,085 | +0.03(+0.87%) |
Oct 21, 2019 | 3.460 | 3.480 | 3.450 | 3.450 | 12,522 | -0.09(-2.59%) |
Oct 18, 2019 | 3.480 | 3.542 | 3.480 | 3.542 | 1,600 | -0.00(-0.09%) |
Oct 17, 2019 | 3.545 | 3.545 | 3.545 | 91 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.550 | 3.550 | 3.540 | 3.545 | 2,169 | +0.01(+0.27%) |
Oct 15, 2019 | 3.550 | 3.550 | 3.531 | 3.535 | 851 | +0.02(+0.43%) |
Oct 14, 2019 | 3.550 | 3.550 | 3.520 | 3.520 | 8,736 | -0.03(-0.85%) |
Oct 11, 2019 | 3.550 | 3.550 | 3.550 | 69 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.550 | 3.600 | 3.550 | 3.550 | 11,411 | +0.00(+0.00%) |
Oct 09, 2019 | 3.560 | 3.610 | 3.490 | 3.550 | 11,850 | -0.06(-1.66%) |
Oct 08, 2019 | 3.610 | 3.630 | 3.550 | 3.610 | 7,784 | +0.14(+4.03%) |
Oct 07, 2019 | 3.610 | 3.650 | 3.409 | 3.470 | 13,413 | -0.03(-0.86%) |
Oct 04, 2019 | 3.392 | 3.643 | 3.380 | 3.500 | 5,800 | +0.10(+2.94%) |
Oct 03, 2019 | 3.450 | 3.450 | 3.380 | 3.400 | 16,382 | -0.04(-1.16%) |
Oct 02, 2019 | 3.589 | 3.615 | 3.440 | 3.440 | 14,734 | -0.09(-2.55%) |
Oct 01, 2019 | 3.680 | 3.680 | 3.510 | 3.530 | 3,822 | -0.14(-3.81%) |
Sep 30, 2019 | 3.630 | 3.670 | 3.510 | 3.670 | 1,794 | +0.07(+1.94%) |
Sep 27, 2019 | 3.750 | 3.750 | 3.600 | 3.600 | 3,500 | -0.15(-4.00%) |
Sep 26, 2019 | 3.750 | 3.750 | 3.667 | 3.750 | 4,271 | +0.13(+3.59%) |
Sep 25, 2019 | 3.790 | 3.825 | 3.620 | 3.620 | 5,437 | -0.18(-4.76%) |
Sep 24, 2019 | 3.830 | 3.830 | 3.680 | 3.801 | 35,724 | -0.03(-0.76%) |
Sep 23, 2019 | 3.660 | 3.940 | 3.660 | 3.830 | 107,316 | +0.13(+3.51%) |
Sep 20, 2019 | 3.630 | 3.700 | 3.500 | 3.700 | 6,100 | +0.17(+4.82%) |
Sep 19, 2019 | 3.550 | 3.680 | 3.530 | 3.530 | 4,486 | -0.06(-1.53%) |
Sep 18, 2019 | 3.500 | 3.680 | 3.500 | 3.585 | 11,807 | -0.04(-1.10%) |
Sep 17, 2019 | 3.500 | 3.650 | 3.500 | 3.625 | 84,952 | +0.17(+5.07%) |
Sep 16, 2019 | 3.440 | 3.518 | 3.430 | 3.450 | 9,742 | +0.00(+0.00%) |
Sep 13, 2019 | 3.520 | 3.530 | 3.450 | 3.450 | 36,500 | -0.10(-2.82%) |
Sep 12, 2019 | 3.580 | 3.780 | 3.540 | 3.550 | 18,174 | -0.07(-1.93%) |
Sep 11, 2019 | 3.587 | 3.720 | 3.550 | 3.620 | 2,301 | -0.02(-0.55%) |
Sep 10, 2019 | 3.550 | 3.670 | 3.550 | 3.640 | 4,892 | +0.03(+0.83%) |
Sep 09, 2019 | 3.680 | 3.680 | 3.540 | 3.610 | 3,599 | -0.02(-0.55%) |
Sep 06, 2019 | 3.520 | 3.635 | 3.490 | 3.630 | 7,700 | +0.06(+1.72%) |
Sep 05, 2019 | 3.710 | 3.900 | 3.500 | 3.569 | 473,051 | -0.24(-6.34%) |
Sep 04, 2019 | 3.950 | 3.950 | 3.640 | 3.810 | 10,518 | +0.06(+1.60%) |