Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.250 | 7.470 | 7.070 | 7.260 | 275,040 | -0.11(-1.49%) |
Aug 28, 2020 | 7.390 | 7.550 | 7.150 | 7.370 | 264,400 | -0.10(-1.34%) |
Aug 27, 2020 | 7.300 | 7.620 | 7.180 | 7.470 | 357,987 | -0.17(-2.23%) |
Aug 26, 2020 | 7.320 | 7.850 | 7.300 | 7.640 | 266,844 | +0.26(+3.52%) |
Aug 25, 2020 | 7.340 | 7.430 | 7.110 | 7.380 | 204,348 | +0.02(+0.27%) |
Aug 24, 2020 | 7.680 | 7.820 | 7.210 | 7.360 | 271,907 | -0.36(-4.66%) |
Aug 21, 2020 | 7.790 | 7.920 | 7.610 | 7.720 | 341,400 | -0.07(-0.90%) |
Aug 20, 2020 | 7.670 | 7.870 | 7.610 | 7.790 | 184,222 | +0.01(+0.13%) |
Aug 19, 2020 | 7.970 | 8.060 | 7.570 | 7.780 | 242,148 | -0.16(-2.02%) |
Aug 18, 2020 | 7.460 | 8.080 | 7.320 | 7.940 | 308,067 | +0.43(+5.73%) |
Aug 17, 2020 | 8.190 | 8.190 | 7.510 | 7.510 | 553,699 | -0.71(-8.64%) |
Aug 14, 2020 | 8.370 | 8.480 | 7.990 | 8.220 | 502,700 | -0.26(-3.07%) |
Aug 13, 2020 | 9.000 | 9.070 | 8.450 | 8.480 | 591,684 | -0.64(-7.02%) |
Aug 12, 2020 | 9.190 | 9.740 | 8.910 | 9.120 | 3,301,831 | +0.55(+6.42%) |
Aug 11, 2020 | 8.530 | 8.680 | 8.160 | 8.570 | 379,883 | +0.12(+1.42%) |
Aug 10, 2020 | 8.850 | 8.920 | 8.390 | 8.450 | 451,051 | -0.36(-4.09%) |
Aug 07, 2020 | 8.870 | 9.030 | 8.630 | 8.810 | 257,300 | -0.06(-0.68%) |
Aug 06, 2020 | 8.800 | 9.030 | 8.580 | 8.870 | 334,068 | +0.01(+0.11%) |
Aug 05, 2020 | 9.090 | 9.200 | 8.840 | 8.860 | 410,493 | -0.12(-1.34%) |
Aug 04, 2020 | 9.180 | 9.300 | 8.960 | 8.980 | 566,842 | -0.27(-2.92%) |
Aug 03, 2020 | 9.140 | 9.520 | 8.940 | 9.250 | 379,049 | +0.14(+1.54%) |
Jul 31, 2020 | 9.450 | 9.830 | 9.060 | 9.110 | 560,300 | -0.23(-2.46%) |
Jul 30, 2020 | 8.800 | 9.530 | 8.740 | 9.340 | 394,589 | +0.42(+4.71%) |
Jul 29, 2020 | 8.700 | 9.060 | 8.300 | 8.920 | 577,015 | +0.25(+2.88%) |
Jul 28, 2020 | 9.000 | 9.250 | 8.670 | 8.670 | 456,999 | -0.47(-5.14%) |
Jul 27, 2020 | 9.500 | 9.500 | 8.650 | 9.140 | 769,461 | -0.33(-3.48%) |
Jul 24, 2020 | 9.510 | 9.740 | 9.130 | 9.470 | 489,200 | -0.04(-0.42%) |
Jul 23, 2020 | 10.03 | 10.31 | 9.270 | 9.510 | 693,214 | -0.72(-7.04%) |
Jul 22, 2020 | 10.01 | 10.90 | 9.300 | 10.23 | 1,932,652 | +1.12(+12.29%) |
Jul 21, 2020 | 12.56 | 12.75 | 8.100 | 9.110 | 5,129,166 | -2.93(-24.34%) |
Jul 20, 2020 | 10.96 | 12.72 | 10.96 | 12.04 | 1,380,378 | +1.08(+9.85%) |
Jul 17, 2020 | 10.89 | 11.25 | 10.40 | 10.96 | 836,400 | -0.35(-3.09%) |
Jul 16, 2020 | 9.900 | 11.70 | 9.900 | 11.31 | 3,556,581 | +1.75(+18.31%) |
Jul 15, 2020 | 8.730 | 9.700 | 8.670 | 9.560 | 751,493 | +0.86(+9.89%) |
Jul 14, 2020 | 8.580 | 8.980 | 8.360 | 8.700 | 406,644 | +0.00(+0.00%) |
Jul 13, 2020 | 9.000 | 9.440 | 8.670 | 8.700 | 728,803 | -0.22(-2.47%) |
Jul 10, 2020 | 8.610 | 8.930 | 8.360 | 8.920 | 446,900 | +0.23(+2.65%) |
Jul 09, 2020 | 8.370 | 8.710 | 7.960 | 8.690 | 479,586 | +0.42(+5.08%) |
Jul 08, 2020 | 8.050 | 8.440 | 8.050 | 8.270 | 474,792 | +0.23(+2.86%) |
Jul 07, 2020 | 7.630 | 8.220 | 7.560 | 8.040 | 437,832 | +0.24(+3.08%) |
Jul 06, 2020 | 8.300 | 8.300 | 7.670 | 7.800 | 565,997 | -0.58(-6.92%) |
Jul 02, 2020 | 8.320 | 8.900 | 8.220 | 8.380 | 1,048,000 | +0.23(+2.82%) |
Jul 01, 2020 | 7.170 | 8.200 | 7.110 | 8.150 | 1,461,822 | +0.90(+12.41%) |
Jun 30, 2020 | 7.410 | 7.500 | 7.100 | 7.250 | 303,247 | -0.24(-3.20%) |
Jun 29, 2020 | 7.360 | 7.640 | 7.110 | 7.490 | 441,240 | +0.12(+1.63%) |
Jun 26, 2020 | 8.000 | 8.053 | 7.140 | 7.370 | 722,300 | -0.30(-3.91%) |
Jun 25, 2020 | 7.700 | 8.390 | 7.560 | 7.670 | 1,393,202 | +0.09(+1.19%) |
Jun 24, 2020 | 6.740 | 7.820 | 6.600 | 7.580 | 1,040,446 | +0.69(+10.01%) |
Jun 23, 2020 | 7.230 | 7.230 | 6.580 | 6.890 | 1,188,955 | -0.45(-6.13%) |
Jun 22, 2020 | 6.450 | 8.440 | 6.170 | 7.340 | 7,260,334 | +1.28(+21.12%) |
Jun 19, 2020 | 5.700 | 6.312 | 5.680 | 6.060 | 387,300 | +0.41(+7.26%) |
Jun 18, 2020 | 5.780 | 5.920 | 5.640 | 5.650 | 332,851 | -0.19(-3.25%) |
Jun 17, 2020 | 5.960 | 6.050 | 5.780 | 5.840 | 341,313 | -0.23(-3.79%) |
Jun 16, 2020 | 6.190 | 6.710 | 5.870 | 6.070 | 2,364,867 | +0.61(+11.17%) |
Jun 15, 2020 | 5.480 | 5.760 | 5.420 | 5.460 | 299,083 | +0.11(+2.06%) |
Jun 12, 2020 | 5.250 | 5.490 | 5.190 | 5.350 | 199,900 | +0.03(+0.56%) |
Jun 11, 2020 | 5.550 | 5.700 | 5.100 | 5.320 | 284,339 | -0.45(-7.80%) |
Jun 10, 2020 | 6.250 | 6.380 | 5.640 | 5.770 | 333,279 | -0.36(-5.87%) |
Jun 09, 2020 | 5.180 | 6.340 | 5.160 | 6.130 | 1,427,891 | +0.96(+18.57%) |
Jun 08, 2020 | 5.320 | 5.600 | 4.930 | 5.170 | 608,543 | -0.18(-3.36%) |
Jun 05, 2020 | 5.400 | 5.720 | 5.350 | 5.350 | 322,600 | -0.08(-1.47%) |
Jun 04, 2020 | 6.010 | 6.010 | 5.350 | 5.430 | 603,647 | -0.62(-10.25%) |
Jun 03, 2020 | 6.180 | 6.280 | 5.831 | 6.050 | 244,865 | -0.18(-2.89%) |
Jun 02, 2020 | 6.340 | 6.390 | 6.100 | 6.230 | 221,438 | -0.12(-1.89%) |
Jun 01, 2020 | 6.480 | 6.550 | 6.330 | 6.350 | 218,082 | -0.12(-1.85%) |
May 29, 2020 | 6.460 | 6.520 | 6.340 | 6.470 | 98,000 | -0.01(-0.15%) |
May 28, 2020 | 6.550 | 6.600 | 6.450 | 6.480 | 126,135 | -0.14(-2.11%) |
May 27, 2020 | 6.520 | 6.700 | 6.310 | 6.620 | 281,862 | +0.01(+0.15%) |
May 26, 2020 | 6.630 | 6.670 | 6.400 | 6.610 | 337,318 | -0.02(-0.30%) |
May 22, 2020 | 6.800 | 6.800 | 6.500 | 6.630 | 256,900 | -0.21(-3.07%) |
May 21, 2020 | 6.880 | 6.940 | 6.700 | 6.840 | 204,788 | -0.12(-1.72%) |
May 20, 2020 | 7.210 | 7.310 | 6.800 | 6.960 | 592,086 | -0.36(-4.92%) |
May 19, 2020 | 7.370 | 7.420 | 7.160 | 7.320 | 236,555 | -0.05(-0.68%) |
May 18, 2020 | 7.430 | 7.470 | 7.100 | 7.370 | 433,130 | -0.03(-0.41%) |
May 15, 2020 | 7.570 | 7.570 | 7.160 | 7.400 | 269,800 | -0.11(-1.46%) |
May 14, 2020 | 7.020 | 7.680 | 7.000 | 7.510 | 359,644 | +0.43(+6.07%) |
May 13, 2020 | 7.790 | 7.860 | 6.940 | 7.080 | 478,011 | -0.64(-8.29%) |
May 12, 2020 | 7.380 | 7.800 | 7.220 | 7.720 | 577,263 | +0.31(+4.18%) |
May 11, 2020 | 7.190 | 7.490 | 7.100 | 7.410 | 435,121 | +0.21(+2.92%) |
May 08, 2020 | 7.160 | 7.540 | 6.950 | 7.200 | 600,200 | -0.26(-3.49%) |
May 07, 2020 | 8.220 | 8.300 | 7.340 | 7.460 | 4,184,095 | +0.91(+13.89%) |
May 06, 2020 | 6.810 | 6.850 | 6.460 | 6.550 | 277,393 | -0.28(-4.10%) |
May 05, 2020 | 7.090 | 7.180 | 6.830 | 6.830 | 403,854 | -0.13(-1.87%) |
May 04, 2020 | 7.160 | 7.230 | 6.810 | 6.960 | 664,902 | -0.36(-4.92%) |
May 01, 2020 | 7.380 | 7.448 | 7.050 | 7.320 | 314,400 | -0.19(-2.53%) |
Apr 30, 2020 | 7.500 | 7.780 | 7.300 | 7.510 | 414,907 | -0.09(-1.18%) |
Apr 29, 2020 | 7.770 | 7.850 | 7.520 | 7.600 | 505,865 | -0.21(-2.69%) |
Apr 28, 2020 | 7.760 | 8.040 | 7.400 | 7.810 | 594,109 | -0.04(-0.51%) |
Apr 27, 2020 | 8.120 | 8.590 | 7.620 | 7.850 | 748,321 | -0.24(-2.97%) |
Apr 24, 2020 | 7.890 | 8.225 | 7.640 | 8.090 | 676,900 | +0.26(+3.32%) |
Apr 23, 2020 | 7.800 | 8.100 | 7.420 | 7.830 | 768,917 | +0.00(+0.00%) |
Apr 22, 2020 | 7.850 | 7.910 | 7.560 | 7.830 | 561,724 | -0.22(-2.73%) |
Apr 21, 2020 | 7.890 | 8.270 | 7.790 | 8.050 | 476,283 | -0.04(-0.49%) |
Apr 20, 2020 | 8.150 | 8.204 | 7.350 | 8.090 | 982,682 | -0.10(-1.22%) |
Apr 17, 2020 | 8.830 | 8.960 | 8.010 | 8.190 | 1,282,600 | -0.70(-7.87%) |
Apr 16, 2020 | 8.500 | 11.47 | 8.130 | 8.890 | 4,881,150 | +0.71(+8.68%) |
Apr 15, 2020 | 8.000 | 9.000 | 7.510 | 8.180 | 1,344,717 | -0.24(-2.85%) |
Apr 14, 2020 | 9.400 | 9.450 | 8.080 | 8.420 | 1,380,606 | -0.53(-5.92%) |
Apr 13, 2020 | 7.720 | 9.390 | 7.700 | 8.950 | 2,862,925 | +1.49(+19.97%) |
Apr 09, 2020 | 7.220 | 7.480 | 6.960 | 7.460 | 672,100 | +0.33(+4.63%) |
Apr 08, 2020 | 7.230 | 7.440 | 6.850 | 7.130 | 669,957 | -0.16(-2.19%) |
Apr 07, 2020 | 7.180 | 7.350 | 6.880 | 7.290 | 763,130 | +0.35(+5.04%) |
Apr 06, 2020 | 6.910 | 7.480 | 6.650 | 6.940 | 1,058,872 | +0.34(+5.15%) |
Apr 03, 2020 | 7.000 | 7.230 | 6.300 | 6.600 | 1,067,000 | -0.47(-6.65%) |
Apr 02, 2020 | 8.810 | 9.150 | 7.050 | 7.070 | 5,402,082 | +0.07(+1.00%) |
Apr 01, 2020 | 7.150 | 7.220 | 6.740 | 7.000 | 513,576 | -0.15(-2.10%) |
Mar 31, 2020 | 7.200 | 7.300 | 6.750 | 7.150 | 726,386 | -0.05(-0.69%) |
Mar 30, 2020 | 7.600 | 8.000 | 6.900 | 7.200 | 1,377,871 | +0.24(+3.45%) |
Mar 27, 2020 | 6.500 | 7.450 | 6.400 | 6.960 | 1,298,800 | +0.38(+5.78%) |
Mar 26, 2020 | 7.180 | 7.240 | 6.030 | 6.580 | 1,444,919 | -0.37(-5.32%) |
Mar 25, 2020 | 7.820 | 8.300 | 6.860 | 6.950 | 1,386,847 | -0.32(-4.40%) |
Mar 24, 2020 | 8.590 | 8.600 | 6.530 | 7.270 | 1,873,533 | -1.53(-17.39%) |
Mar 23, 2020 | 6.260 | 10.20 | 6.010 | 8.800 | 6,496,255 | +1.65(+23.08%) |
Mar 20, 2020 | 10.61 | 11.00 | 7.000 | 7.150 | 6,804,900 | -8.85(-55.31%) |
Mar 19, 2020 | 19.80 | 23.39 | 13.60 | 16.00 | 19,835,632 | +5.70(+55.34%) |
Mar 18, 2020 | 6.280 | 10.90 | 5.510 | 10.30 | 33,715,764 | +7.93(+334.60%) |
Mar 17, 2020 | 2.060 | 2.630 | 2.050 | 2.370 | 12,483 | -0.05(-2.07%) |
Mar 16, 2020 | 2.600 | 2.613 | 2.254 | 2.420 | 7,265 | -0.13(-5.10%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.530 | 2.550 | 39,700 | +0.01(+0.39%) |
Mar 12, 2020 | 2.940 | 2.969 | 2.530 | 2.540 | 62,429 | -0.34(-11.81%) |
Mar 11, 2020 | 2.810 | 3.073 | 2.770 | 2.880 | 28,043 | +0.05(+1.77%) |
Mar 10, 2020 | 2.890 | 3.090 | 2.730 | 2.830 | 41,677 | -0.22(-7.21%) |
Mar 09, 2020 | 3.110 | 3.130 | 3.030 | 3.050 | 37,418 | -0.19(-5.86%) |
Mar 06, 2020 | 3.320 | 3.500 | 3.184 | 3.240 | 106,400 | -0.07(-2.11%) |
Mar 05, 2020 | 3.060 | 3.360 | 3.060 | 3.310 | 30,611 | +0.25(+8.17%) |
Mar 04, 2020 | 2.910 | 3.090 | 2.900 | 3.060 | 28,774 | +0.14(+4.77%) |
Mar 03, 2020 | 2.896 | 2.970 | 2.880 | 2.921 | 7,910 | -0.10(-3.29%) |
Mar 02, 2020 | 2.966 | 3.100 | 2.924 | 3.020 | 94,163 | +0.22(+7.69%) |
Feb 28, 2020 | 2.928 | 3.054 | 2.804 | 2.804 | 441,100 | +0.02(+0.88%) |
Feb 27, 2020 | 2.750 | 2.949 | 2.710 | 2.780 | 57,610 | +0.05(+1.83%) |
Feb 26, 2020 | 2.780 | 2.790 | 2.720 | 2.730 | 10,908 | -0.02(-0.63%) |
Feb 25, 2020 | 2.710 | 2.786 | 2.710 | 2.747 | 6,886 | +0.01(+0.27%) |
Feb 24, 2020 | 2.710 | 2.760 | 2.710 | 2.740 | 13,604 | -0.02(-0.72%) |
Feb 21, 2020 | 2.753 | 2.760 | 2.714 | 2.760 | 11,300 | +0.06(+2.22%) |
Feb 20, 2020 | 2.799 | 2.799 | 2.700 | 2.700 | 12,338 | -0.12(-4.26%) |
Feb 19, 2020 | 2.800 | 2.877 | 2.750 | 2.820 | 28,740 | +0.01(+0.36%) |
Feb 18, 2020 | 2.828 | 2.828 | 2.785 | 2.810 | 7,372 | -0.01(-0.36%) |
Feb 14, 2020 | 2.850 | 2.860 | 2.800 | 2.820 | 18,600 | +0.05(+1.81%) |
Feb 13, 2020 | 3.080 | 3.080 | 2.690 | 2.770 | 157,773 | -0.31(-10.21%) |
Feb 12, 2020 | 3.070 | 3.086 | 3.066 | 3.085 | 4,953 | +0.02(+0.82%) |
Feb 11, 2020 | 3.050 | 3.130 | 3.050 | 3.060 | 7,416 | -0.01(-0.33%) |
Feb 10, 2020 | 3.080 | 3.130 | 3.070 | 3.070 | 15,548 | -0.00(-0.01%) |
Feb 07, 2020 | 3.050 | 3.100 | 3.050 | 3.070 | 3,900 | +0.00(+0.01%) |
Feb 06, 2020 | 3.051 | 3.110 | 3.046 | 3.070 | 8,356 | -0.03(-0.97%) |
Feb 05, 2020 | 3.060 | 3.140 | 3.060 | 3.100 | 19,614 | +0.04(+1.47%) |
Feb 04, 2020 | 3.100 | 3.100 | 3.050 | 3.055 | 4,594 | +0.01(+0.16%) |
Feb 03, 2020 | 3.050 | 3.071 | 3.050 | 3.050 | 6,245 | +0.00(+0.00%) |
Jan 31, 2020 | 3.070 | 3.070 | 3.040 | 3.050 | 5,400 | +0.00(+0.01%) |
Jan 30, 2020 | 3.040 | 3.050 | 3.040 | 3.050 | 1,221 | +0.02(+0.55%) |
Jan 29, 2020 | 3.045 | 3.045 | 3.033 | 3.033 | 971 | +0.00(+0.10%) |
Jan 28, 2020 | 3.000 | 3.050 | 3.000 | 3.030 | 16,372 | +0.01(+0.33%) |
Jan 27, 2020 | 3.010 | 3.050 | 2.985 | 3.020 | 14,547 | +0.01(+0.33%) |
Jan 24, 2020 | 3.050 | 3.050 | 3.000 | 3.010 | 14,000 | -0.00(-0.16%) |
Jan 23, 2020 | 3.040 | 3.050 | 2.980 | 3.015 | 55,695 | -0.01(-0.18%) |
Jan 22, 2020 | 2.970 | 3.027 | 2.970 | 3.020 | 7,846 | +0.03(+1.00%) |
Jan 21, 2020 | 2.990 | 3.040 | 2.910 | 2.990 | 15,028 | +0.02(+0.67%) |
Jan 17, 2020 | 2.950 | 3.011 | 2.930 | 2.970 | 16,800 | +0.02(+0.68%) |
Jan 16, 2020 | 2.886 | 2.969 | 2.886 | 2.950 | 35,823 | +0.12(+4.24%) |
Jan 15, 2020 | 3.040 | 3.400 | 2.710 | 2.830 | 238,574 | -0.16(-5.35%) |
Jan 14, 2020 | 2.980 | 3.070 | 2.980 | 2.990 | 34,935 | -0.08(-2.60%) |
Jan 13, 2020 | 2.980 | 3.110 | 2.970 | 3.070 | 53,143 | +0.08(+2.67%) |
Jan 10, 2020 | 3.100 | 3.190 | 2.950 | 2.990 | 82,800 | -0.08(-2.61%) |
Jan 09, 2020 | 3.040 | 3.110 | 3.040 | 3.070 | 31,093 | +0.08(+2.85%) |
Jan 08, 2020 | 3.019 | 3.030 | 2.950 | 2.985 | 4,896 | -0.06(-2.13%) |
Jan 07, 2020 | 3.040 | 3.150 | 2.985 | 3.050 | 57,451 | +0.07(+2.39%) |
Jan 06, 2020 | 2.880 | 3.060 | 2.869 | 2.979 | 45,154 | +0.17(+6.00%) |
Jan 03, 2020 | 2.920 | 2.927 | 2.810 | 2.810 | 14,800 | -0.10(-3.44%) |
Jan 02, 2020 | 2.940 | 2.950 | 2.870 | 2.910 | 6,721 | -0.11(-3.77%) |
Dec 31, 2019 | 2.915 | 3.070 | 2.915 | 3.024 | 20,000 | +0.15(+5.37%) |
Dec 30, 2019 | 2.810 | 2.870 | 2.810 | 2.870 | 4,251 | +0.17(+6.30%) |
Dec 27, 2019 | 2.920 | 2.949 | 2.700 | 2.700 | 11,100 | -0.27(-9.09%) |
Dec 26, 2019 | 3.010 | 3.010 | 2.970 | 2.970 | 2,118 | -0.02(-0.67%) |
Dec 24, 2019 | 2.918 | 2.990 | 2.918 | 2.990 | 2,600 | +0.08(+2.75%) |
Dec 23, 2019 | 2.940 | 3.000 | 2.861 | 2.910 | 21,065 | -0.09(-3.00%) |
Dec 20, 2019 | 2.880 | 3.000 | 2.830 | 3.000 | 20,400 | +0.19(+6.76%) |
Dec 19, 2019 | 2.800 | 2.888 | 2.800 | 2.810 | 1,693 | +0.06(+2.18%) |
Dec 18, 2019 | 2.790 | 2.950 | 2.750 | 2.750 | 12,707 | +0.05(+1.85%) |
Dec 17, 2019 | 2.936 | 2.936 | 2.700 | 2.700 | 6,956 | -0.05(-1.81%) |
Dec 16, 2019 | 2.740 | 2.800 | 2.705 | 2.750 | 13,201 | +0.07(+2.60%) |
Dec 13, 2019 | 2.712 | 2.775 | 2.661 | 2.680 | 28,900 | +0.01(+0.37%) |
Dec 12, 2019 | 2.680 | 2.768 | 2.670 | 2.670 | 11,531 | -0.01(-0.37%) |
Dec 11, 2019 | 2.650 | 2.785 | 2.650 | 2.680 | 15,915 | +0.01(+0.26%) |
Dec 10, 2019 | 2.750 | 2.750 | 2.650 | 2.673 | 25,909 | -0.13(-4.71%) |
Dec 09, 2019 | 2.860 | 2.890 | 2.760 | 2.805 | 19,975 | -0.04(-1.58%) |
Dec 06, 2019 | 2.860 | 2.930 | 2.850 | 2.850 | 2,500 | -0.10(-3.39%) |
Dec 05, 2019 | 2.980 | 3.010 | 2.950 | 2.950 | 2,022 | +0.00(+0.00%) |
Dec 04, 2019 | 2.985 | 3.036 | 2.950 | 2.950 | 2,459 | -0.08(-2.64%) |
Dec 03, 2019 | 2.950 | 3.030 | 2.950 | 3.030 | 1,276 | +0.03(+1.01%) |
Dec 02, 2019 | 2.997 | 3.017 | 2.950 | 3.000 | 7,674 | -0.02(-0.68%) |
Nov 29, 2019 | 3.045 | 3.070 | 3.014 | 3.020 | 13,000 | +0.00(+0.00%) |
Nov 27, 2019 | 3.030 | 3.050 | 3.000 | 3.020 | 13,900 | +0.01(+0.20%) |
Nov 26, 2019 | 2.988 | 3.014 | 2.988 | 3.014 | 2,108 | +0.04(+1.47%) |
Nov 25, 2019 | 3.030 | 3.075 | 2.970 | 2.970 | 18,394 | -0.02(-0.66%) |
Nov 22, 2019 | 3.046 | 3.046 | 2.950 | 2.990 | 1,600 | +0.09(+3.10%) |
Nov 21, 2019 | 2.970 | 3.093 | 2.900 | 2.900 | 5,447 | -0.02(-0.68%) |
Nov 20, 2019 | 3.020 | 3.040 | 2.920 | 2.920 | 6,121 | -0.13(-4.26%) |
Nov 19, 2019 | 2.950 | 3.050 | 2.940 | 3.050 | 6,688 | +0.12(+4.10%) |
Nov 18, 2019 | 2.950 | 2.950 | 2.900 | 2.930 | 16,461 | -0.04(-1.35%) |
Nov 15, 2019 | 2.946 | 2.970 | 2.923 | 2.970 | 5,900 | -0.06(-1.98%) |
Nov 14, 2019 | 2.949 | 3.030 | 2.830 | 3.030 | 2,720 | -0.02(-0.51%) |
Nov 13, 2019 | 3.045 | 3.045 | 3.045 | 3.045 | 404 | +0.02(+0.51%) |
Nov 12, 2019 | 2.846 | 3.038 | 2.846 | 3.030 | 8,847 | -0.03(-0.98%) |
Nov 11, 2019 | 3.060 | 3.070 | 2.920 | 3.060 | 12,260 | +0.03(+0.99%) |
Nov 08, 2019 | 3.020 | 3.100 | 3.010 | 3.030 | 43,600 | +0.08(+2.71%) |
Nov 07, 2019 | 3.100 | 3.120 | 2.950 | 2.950 | 36,970 | -0.14(-4.53%) |
Nov 06, 2019 | 3.070 | 3.119 | 3.032 | 3.090 | 14,952 | +0.02(+0.65%) |
Nov 05, 2019 | 3.080 | 3.080 | 3.060 | 3.070 | 12,540 | +0.01(+0.33%) |
Nov 04, 2019 | 3.100 | 3.130 | 3.060 | 3.060 | 46,871 | -0.04(-1.29%) |
Nov 01, 2019 | 3.140 | 3.140 | 3.070 | 3.100 | 22,300 | -0.01(-0.32%) |
Oct 31, 2019 | 3.090 | 3.141 | 3.055 | 3.110 | 45,165 | +0.03(+0.97%) |
Oct 30, 2019 | 3.030 | 3.090 | 3.020 | 3.080 | 8,501 | +0.06(+1.99%) |
Oct 29, 2019 | 3.060 | 3.090 | 3.000 | 3.020 | 19,716 | -0.09(-2.89%) |
Oct 28, 2019 | 3.173 | 3.210 | 3.101 | 3.110 | 8,130 | -0.08(-2.51%) |
Oct 25, 2019 | 3.106 | 3.230 | 3.106 | 3.190 | 4,700 | +0.05(+1.58%) |
Oct 24, 2019 | 3.168 | 3.190 | 3.070 | 3.140 | 10,666 | -0.01(-0.30%) |
Oct 23, 2019 | 3.192 | 3.200 | 3.150 | 3.150 | 4,695 | -0.05(-1.53%) |
Oct 22, 2019 | 3.190 | 3.200 | 3.160 | 3.199 | 6,761 | +0.01(+0.28%) |
Oct 21, 2019 | 3.150 | 3.286 | 3.150 | 3.190 | 19,308 | +0.03(+0.95%) |
Oct 18, 2019 | 3.147 | 3.280 | 3.147 | 3.160 | 12,400 | -0.01(-0.47%) |
Oct 17, 2019 | 3.223 | 3.343 | 3.130 | 3.175 | 33,643 | -0.12(-3.79%) |
Oct 16, 2019 | 3.060 | 3.300 | 3.030 | 3.300 | 7,948 | +0.29(+9.73%) |
Oct 15, 2019 | 2.960 | 3.050 | 2.960 | 3.007 | 8,946 | -0.00(-0.09%) |
Oct 14, 2019 | 3.090 | 3.090 | 2.960 | 3.010 | 7,481 | +0.05(+1.69%) |
Oct 11, 2019 | 2.935 | 3.147 | 2.935 | 2.960 | 14,100 | +0.01(+0.34%) |
Oct 10, 2019 | 3.152 | 3.152 | 2.900 | 2.950 | 33,729 | -0.15(-4.84%) |
Oct 09, 2019 | 3.170 | 3.180 | 3.085 | 3.100 | 3,067 | -0.07(-2.21%) |
Oct 08, 2019 | 3.150 | 3.200 | 3.060 | 3.170 | 11,420 | +0.02(+0.63%) |
Oct 07, 2019 | 3.200 | 3.250 | 3.150 | 3.150 | 18,878 | -0.05(-1.56%) |
Oct 04, 2019 | 3.170 | 3.224 | 3.050 | 3.200 | 24,400 | +0.13(+4.23%) |
Oct 03, 2019 | 3.130 | 3.200 | 3.070 | 3.070 | 7,540 | +0.02(+0.66%) |
Oct 02, 2019 | 3.150 | 3.240 | 3.050 | 3.050 | 9,522 | -0.10(-3.17%) |
Oct 01, 2019 | 3.280 | 3.280 | 3.038 | 3.150 | 13,390 | -0.10(-3.08%) |
Sep 30, 2019 | 3.200 | 3.250 | 3.102 | 3.250 | 27,112 | +0.17(+5.52%) |
Sep 27, 2019 | 3.090 | 3.180 | 3.080 | 3.080 | 2,500 | -0.08(-2.57%) |
Sep 26, 2019 | 3.125 | 3.200 | 3.070 | 3.161 | 2,610 | +0.09(+2.97%) |
Sep 25, 2019 | 3.140 | 3.290 | 3.070 | 3.070 | 21,606 | -0.01(-0.32%) |
Sep 24, 2019 | 3.170 | 3.177 | 3.040 | 3.080 | 25,933 | -0.10(-3.18%) |
Sep 23, 2019 | 3.050 | 3.199 | 3.030 | 3.181 | 11,847 | +0.03(+0.99%) |
Sep 20, 2019 | 3.130 | 3.230 | 3.000 | 3.150 | 24,400 | +0.02(+0.64%) |
Sep 19, 2019 | 3.200 | 3.374 | 2.950 | 3.130 | 125,956 | -0.06(-1.88%) |
Sep 18, 2019 | 3.170 | 3.260 | 3.100 | 3.190 | 25,010 | +0.02(+0.63%) |
Sep 17, 2019 | 3.189 | 3.390 | 3.110 | 3.170 | 18,580 | -0.05(-1.55%) |
Sep 16, 2019 | 3.060 | 3.250 | 3.060 | 3.220 | 12,711 | +0.12(+3.87%) |
Sep 13, 2019 | 3.026 | 3.100 | 3.026 | 3.100 | 18,200 | +0.05(+1.64%) |
Sep 12, 2019 | 2.900 | 3.050 | 2.900 | 3.050 | 24,520 | +0.17(+6.09%) |
Sep 11, 2019 | 2.960 | 3.145 | 2.870 | 2.875 | 34,178 | -0.12(-3.85%) |
Sep 10, 2019 | 2.860 | 3.000 | 2.820 | 2.990 | 21,943 | +0.08(+2.75%) |
Sep 09, 2019 | 2.970 | 3.070 | 2.760 | 2.910 | 59,360 | -0.16(-5.21%) |
Sep 06, 2019 | 3.020 | 3.085 | 2.925 | 3.070 | 13,900 | -0.02(-0.65%) |
Sep 05, 2019 | 3.100 | 3.100 | 2.980 | 3.090 | 3,611 | +0.00(+0.00%) |
Sep 04, 2019 | 3.006 | 3.090 | 3.006 | 3.090 | 9,233 | +0.08(+2.66%) |