Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.450 | 2.720 | 2.370 | 2.700 | 442,900 | +0.25(+10.20%) |
Jan 30, 2020 | 2.670 | 2.890 | 2.420 | 2.450 | 605,969 | -0.23(-8.58%) |
Jan 29, 2020 | 2.720 | 2.740 | 2.665 | 2.680 | 223,896 | -0.07(-2.55%) |
Jan 28, 2020 | 2.760 | 2.800 | 2.690 | 2.750 | 184,662 | +0.01(+0.36%) |
Jan 27, 2020 | 2.800 | 2.860 | 2.720 | 2.740 | 208,539 | -0.08(-2.84%) |
Jan 24, 2020 | 2.910 | 2.925 | 2.820 | 2.820 | 129,700 | -0.08(-2.76%) |
Jan 23, 2020 | 2.930 | 2.970 | 2.850 | 2.900 | 113,283 | -0.04(-1.36%) |
Jan 22, 2020 | 2.960 | 2.980 | 2.910 | 2.940 | 138,977 | -0.02(-0.68%) |
Jan 21, 2020 | 3.010 | 3.050 | 2.930 | 2.960 | 157,587 | -0.08(-2.63%) |
Jan 17, 2020 | 3.130 | 3.270 | 3.020 | 3.040 | 484,300 | -0.09(-2.88%) |
Jan 16, 2020 | 2.910 | 3.240 | 2.900 | 3.130 | 386,744 | +0.21(+7.19%) |
Jan 15, 2020 | 2.780 | 2.975 | 2.740 | 2.920 | 200,738 | +0.14(+5.04%) |
Jan 14, 2020 | 2.790 | 2.845 | 2.720 | 2.780 | 295,783 | +0.00(+0.00%) |
Jan 13, 2020 | 2.740 | 2.815 | 2.640 | 2.780 | 133,767 | +0.06(+2.39%) |
Jan 10, 2020 | 2.920 | 2.940 | 2.710 | 2.715 | 189,200 | -0.19(-6.38%) |
Jan 09, 2020 | 2.890 | 3.080 | 2.800 | 2.900 | 321,636 | +0.05(+1.75%) |
Jan 08, 2020 | 2.590 | 2.860 | 2.580 | 2.850 | 241,395 | +0.27(+10.47%) |
Jan 07, 2020 | 2.460 | 2.620 | 2.400 | 2.580 | 185,607 | +0.10(+4.03%) |
Jan 06, 2020 | 2.450 | 2.490 | 2.380 | 2.480 | 92,115 | +0.04(+1.64%) |
Jan 03, 2020 | 2.500 | 2.560 | 2.360 | 2.440 | 427,700 | -0.10(-3.94%) |
Jan 02, 2020 | 2.500 | 2.560 | 2.450 | 2.540 | 241,128 | +0.04(+1.60%) |
Dec 31, 2019 | 2.450 | 2.610 | 2.450 | 2.500 | 455,200 | +0.03(+1.21%) |
Dec 30, 2019 | 2.490 | 2.540 | 2.440 | 2.470 | 358,912 | -0.02(-0.80%) |
Dec 27, 2019 | 2.520 | 2.600 | 2.480 | 2.490 | 234,300 | -0.03(-1.39%) |
Dec 26, 2019 | 2.540 | 2.540 | 2.500 | 2.525 | 103,756 | -0.02(-0.59%) |
Dec 24, 2019 | 2.550 | 2.580 | 2.500 | 2.540 | 48,600 | -0.04(-1.55%) |
Dec 23, 2019 | 2.650 | 2.650 | 2.540 | 2.580 | 247,699 | -0.07(-2.64%) |
Dec 20, 2019 | 2.510 | 2.700 | 2.490 | 2.650 | 350,100 | +0.12(+4.74%) |
Dec 19, 2019 | 2.600 | 2.620 | 2.400 | 2.530 | 423,112 | -0.08(-3.07%) |
Dec 18, 2019 | 2.680 | 2.715 | 2.590 | 2.610 | 259,509 | -0.10(-3.69%) |
Dec 17, 2019 | 2.720 | 2.780 | 2.650 | 2.710 | 222,242 | -0.02(-0.73%) |
Dec 16, 2019 | 2.590 | 2.800 | 2.569 | 2.730 | 320,289 | +0.16(+6.23%) |
Dec 13, 2019 | 2.600 | 2.660 | 2.490 | 2.570 | 136,200 | -0.05(-1.91%) |
Dec 12, 2019 | 2.600 | 2.640 | 2.548 | 2.620 | 184,698 | +0.03(+1.16%) |
Dec 11, 2019 | 2.540 | 2.660 | 2.510 | 2.590 | 115,322 | +0.04(+1.57%) |
Dec 10, 2019 | 2.630 | 2.720 | 2.510 | 2.550 | 155,519 | -0.08(-3.04%) |
Dec 09, 2019 | 2.460 | 2.640 | 2.370 | 2.630 | 316,114 | +0.17(+6.91%) |
Dec 06, 2019 | 2.560 | 2.665 | 2.460 | 2.460 | 426,300 | -0.12(-4.84%) |
Dec 05, 2019 | 2.690 | 2.690 | 2.560 | 2.585 | 226,303 | -0.10(-3.54%) |
Dec 04, 2019 | 2.650 | 2.740 | 2.620 | 2.680 | 256,924 | +0.02(+0.75%) |
Dec 03, 2019 | 2.740 | 2.740 | 2.610 | 2.660 | 270,388 | -0.10(-3.62%) |
Dec 02, 2019 | 2.920 | 2.930 | 2.730 | 2.760 | 239,482 | -0.14(-4.83%) |
Nov 29, 2019 | 2.770 | 2.930 | 2.710 | 2.900 | 191,000 | +0.20(+7.41%) |
Nov 27, 2019 | 2.650 | 2.720 | 2.560 | 2.700 | 156,700 | +0.03(+1.12%) |
Nov 26, 2019 | 2.760 | 2.770 | 2.620 | 2.670 | 422,659 | -0.09(-3.26%) |
Nov 25, 2019 | 2.690 | 2.840 | 2.580 | 2.760 | 264,099 | +0.06(+2.22%) |
Nov 22, 2019 | 2.650 | 2.760 | 2.630 | 2.700 | 187,800 | +0.03(+1.12%) |
Nov 21, 2019 | 2.740 | 2.740 | 2.560 | 2.670 | 354,926 | -0.09(-3.26%) |
Nov 20, 2019 | 2.800 | 2.899 | 2.710 | 2.760 | 201,488 | -0.10(-3.50%) |
Nov 19, 2019 | 2.710 | 2.920 | 2.640 | 2.860 | 363,843 | +0.18(+6.72%) |
Nov 18, 2019 | 2.750 | 2.810 | 2.660 | 2.680 | 285,368 | -0.02(-0.74%) |
Nov 15, 2019 | 2.650 | 2.870 | 2.535 | 2.700 | 509,000 | +0.13(+5.06%) |
Nov 14, 2019 | 2.510 | 2.660 | 2.500 | 2.570 | 332,299 | +0.06(+2.39%) |
Nov 13, 2019 | 2.570 | 2.620 | 2.430 | 2.510 | 534,566 | -0.02(-0.79%) |
Nov 12, 2019 | 2.570 | 2.750 | 2.510 | 2.530 | 531,713 | -0.12(-4.53%) |
Nov 11, 2019 | 2.520 | 2.690 | 2.510 | 2.650 | 450,835 | +0.07(+2.71%) |
Nov 08, 2019 | 2.340 | 2.650 | 2.250 | 2.580 | 915,600 | +0.28(+12.17%) |
Nov 07, 2019 | 2.490 | 2.520 | 2.255 | 2.300 | 761,811 | -0.14(-5.74%) |
Nov 06, 2019 | 2.160 | 2.470 | 2.030 | 2.440 | 650,222 | +0.42(+20.79%) |
Nov 05, 2019 | 2.290 | 2.320 | 1.970 | 2.020 | 762,510 | -0.21(-9.42%) |
Nov 04, 2019 | 2.140 | 2.260 | 2.030 | 2.230 | 477,818 | +0.09(+4.21%) |
Nov 01, 2019 | 1.930 | 2.250 | 1.890 | 2.140 | 746,400 | +0.23(+12.04%) |
Oct 31, 2019 | 1.890 | 1.970 | 1.830 | 1.910 | 433,174 | +0.04(+2.14%) |
Oct 30, 2019 | 1.800 | 1.910 | 1.740 | 1.870 | 423,291 | +0.05(+2.75%) |
Oct 29, 2019 | 1.760 | 1.830 | 1.640 | 1.820 | 325,587 | +0.06(+3.41%) |
Oct 28, 2019 | 1.900 | 1.900 | 1.740 | 1.760 | 296,609 | -0.08(-4.35%) |
Oct 25, 2019 | 1.600 | 1.860 | 1.600 | 1.840 | 337,400 | +0.14(+8.24%) |
Oct 24, 2019 | 1.790 | 1.790 | 1.630 | 1.700 | 532,048 | -0.04(-2.30%) |
Oct 23, 2019 | 1.850 | 1.850 | 1.600 | 1.740 | 871,102 | -0.07(-3.87%) |
Oct 22, 2019 | 1.500 | 1.840 | 1.440 | 1.810 | 1,521,111 | +0.32(+21.48%) |
Oct 21, 2019 | 1.380 | 1.500 | 1.300 | 1.490 | 3,947,284 | +0.14(+10.37%) |
Oct 18, 2019 | 1.400 | 1.440 | 1.300 | 1.350 | 587,000 | -0.05(-3.57%) |
Oct 17, 2019 | 1.370 | 1.420 | 1.350 | 1.400 | 372,900 | +0.04(+2.94%) |
Oct 16, 2019 | 1.300 | 1.390 | 1.300 | 1.360 | 249,846 | +0.00(+0.00%) |
Oct 15, 2019 | 1.410 | 1.460 | 1.340 | 1.360 | 188,082 | -0.04(-2.86%) |
Oct 14, 2019 | 1.490 | 1.500 | 1.390 | 1.400 | 211,982 | -0.09(-6.04%) |
Oct 11, 2019 | 1.500 | 1.530 | 1.470 | 1.490 | 267,100 | -0.01(-0.67%) |
Oct 10, 2019 | 1.460 | 1.570 | 1.430 | 1.500 | 398,531 | +0.05(+3.45%) |
Oct 09, 2019 | 1.480 | 1.525 | 1.435 | 1.450 | 326,155 | -0.02(-1.36%) |
Oct 08, 2019 | 1.620 | 1.620 | 1.460 | 1.470 | 342,947 | -0.08(-5.16%) |
Oct 07, 2019 | 1.600 | 1.660 | 1.535 | 1.550 | 535,178 | -0.08(-4.91%) |
Oct 04, 2019 | 1.470 | 1.635 | 1.450 | 1.630 | 1,240,800 | +0.07(+4.49%) |
Oct 03, 2019 | 1.610 | 1.610 | 1.423 | 1.560 | 910,117 | -0.04(-2.50%) |
Oct 02, 2019 | 1.600 | 1.730 | 1.570 | 1.600 | 914,727 | -0.03(-1.84%) |
Oct 01, 2019 | 1.800 | 1.880 | 1.620 | 1.630 | 568,321 | -0.17(-9.44%) |
Sep 30, 2019 | 2.000 | 2.010 | 1.790 | 1.800 | 657,382 | -0.17(-8.63%) |
Sep 27, 2019 | 2.040 | 2.070 | 1.960 | 1.970 | 1,209,600 | -0.07(-3.43%) |
Sep 26, 2019 | 2.170 | 2.190 | 2.040 | 2.040 | 136,438 | -0.09(-4.23%) |
Sep 25, 2019 | 2.230 | 2.260 | 2.120 | 2.130 | 163,734 | -0.08(-3.62%) |
Sep 24, 2019 | 2.290 | 2.300 | 2.190 | 2.210 | 134,733 | -0.08(-3.49%) |
Sep 23, 2019 | 2.100 | 2.340 | 2.089 | 2.290 | 210,434 | +0.16(+7.51%) |
Sep 20, 2019 | 2.130 | 2.152 | 2.040 | 2.130 | 345,300 | +0.03(+1.43%) |
Sep 19, 2019 | 2.200 | 2.200 | 2.095 | 2.100 | 190,968 | -0.08(-3.67%) |
Sep 18, 2019 | 2.280 | 2.300 | 2.170 | 2.180 | 233,580 | -0.09(-3.96%) |
Sep 17, 2019 | 2.360 | 2.380 | 2.260 | 2.270 | 188,419 | -0.12(-5.02%) |
Sep 16, 2019 | 2.460 | 2.510 | 2.380 | 2.390 | 323,771 | -0.06(-2.45%) |
Sep 13, 2019 | 2.440 | 2.537 | 2.369 | 2.450 | 2,059,800 | +0.04(+1.66%) |
Sep 12, 2019 | 2.410 | 2.590 | 2.330 | 2.410 | 830,665 | -0.04(-1.63%) |
Sep 11, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 214,857 | +0.04(+1.66%) |
Sep 10, 2019 | 2.280 | 2.460 | 2.280 | 2.410 | 346,704 | +0.13(+5.70%) |
Sep 09, 2019 | 2.360 | 2.360 | 2.280 | 2.280 | 148,869 | -0.04(-1.72%) |
Sep 06, 2019 | 2.530 | 2.530 | 2.310 | 2.320 | 266,900 | -0.20(-7.94%) |
Sep 05, 2019 | 2.570 | 2.645 | 2.410 | 2.520 | 581,856 | -0.01(-0.40%) |
Sep 04, 2019 | 2.370 | 2.640 | 2.350 | 2.530 | 276,170 | +0.15(+6.30%) |
Sep 03, 2019 | 2.300 | 2.400 | 2.290 | 2.380 | 193,678 | +0.08(+3.48%) |
Aug 30, 2019 | 2.350 | 2.390 | 2.300 | 2.300 | 214,900 | -0.06(-2.54%) |
Aug 29, 2019 | 2.360 | 2.380 | 2.300 | 2.360 | 170,466 | +0.01(+0.43%) |
Aug 28, 2019 | 2.330 | 2.390 | 2.320 | 2.350 | 154,547 | +0.01(+0.43%) |
Aug 27, 2019 | 2.380 | 2.380 | 2.305 | 2.340 | 313,373 | -0.05(-2.09%) |
Aug 26, 2019 | 2.360 | 2.440 | 2.360 | 2.390 | 131,104 | +0.03(+1.27%) |
Aug 23, 2019 | 2.400 | 2.470 | 2.360 | 2.360 | 314,500 | -0.07(-2.88%) |
Aug 22, 2019 | 2.380 | 2.449 | 2.330 | 2.430 | 150,801 | +0.09(+3.85%) |
Aug 21, 2019 | 2.440 | 2.440 | 2.290 | 2.340 | 201,331 | -0.08(-3.31%) |
Aug 20, 2019 | 2.230 | 2.460 | 2.120 | 2.420 | 819,195 | +0.20(+9.01%) |
Aug 19, 2019 | 2.200 | 2.255 | 2.160 | 2.220 | 784,086 | +0.05(+2.30%) |
Aug 16, 2019 | 2.190 | 2.200 | 2.060 | 2.170 | 471,200 | -0.03(-1.36%) |
Aug 15, 2019 | 2.200 | 2.250 | 2.100 | 2.200 | 384,090 | +0.02(+0.92%) |
Aug 14, 2019 | 2.100 | 2.200 | 2.000 | 2.180 | 933,884 | +0.10(+4.81%) |
Aug 13, 2019 | 2.190 | 2.190 | 2.000 | 2.080 | 895,105 | -0.12(-5.45%) |
Aug 12, 2019 | 2.210 | 2.320 | 2.160 | 2.200 | 558,727 | -0.06(-2.65%) |
Aug 09, 2019 | 2.150 | 2.300 | 1.980 | 2.260 | 1,649,200 | +0.10(+4.63%) |
Aug 08, 2019 | 2.350 | 2.460 | 2.130 | 2.160 | 713,132 | -0.19(-8.09%) |
Aug 07, 2019 | 2.610 | 2.610 | 2.260 | 2.350 | 841,857 | -0.30(-11.32%) |
Aug 06, 2019 | 2.660 | 2.790 | 2.625 | 2.650 | 348,235 | -0.04(-1.49%) |
Aug 05, 2019 | 2.720 | 2.720 | 2.590 | 2.690 | 151,158 | -0.05(-1.82%) |
Aug 02, 2019 | 2.810 | 2.830 | 2.650 | 2.740 | 178,600 | -0.08(-2.84%) |
Aug 01, 2019 | 2.840 | 2.930 | 2.790 | 2.820 | 164,860 | -0.03(-1.05%) |
Jul 31, 2019 | 2.850 | 2.950 | 2.798 | 2.850 | 145,210 | -0.01(-0.35%) |
Jul 30, 2019 | 2.820 | 2.880 | 2.730 | 2.860 | 232,044 | +0.02(+0.70%) |
Jul 29, 2019 | 2.740 | 2.865 | 2.710 | 2.840 | 133,962 | +0.11(+4.03%) |
Jul 26, 2019 | 2.820 | 2.870 | 2.725 | 2.730 | 232,000 | -0.08(-2.85%) |
Jul 25, 2019 | 3.000 | 3.020 | 2.800 | 2.810 | 246,728 | -0.19(-6.33%) |
Jul 24, 2019 | 3.030 | 3.050 | 2.960 | 3.000 | 203,947 | -0.05(-1.64%) |
Jul 23, 2019 | 3.000 | 3.100 | 2.970 | 3.050 | 86,705 | +0.06(+2.01%) |
Jul 22, 2019 | 3.040 | 3.060 | 2.930 | 2.990 | 165,079 | -0.06(-1.97%) |
Jul 19, 2019 | 3.050 | 3.100 | 3.030 | 3.050 | 54,900 | -0.02(-0.65%) |
Jul 18, 2019 | 3.070 | 3.110 | 3.020 | 3.070 | 60,623 | +0.00(+0.00%) |
Jul 17, 2019 | 3.130 | 3.130 | 2.970 | 3.070 | 418,483 | -0.03(-0.97%) |
Jul 16, 2019 | 3.110 | 3.120 | 3.070 | 3.100 | 175,465 | -0.02(-0.64%) |
Jul 15, 2019 | 3.080 | 3.230 | 3.070 | 3.120 | 264,405 | +0.04(+1.30%) |
Jul 12, 2019 | 3.210 | 3.220 | 3.080 | 3.080 | 364,300 | -0.14(-4.35%) |
Jul 11, 2019 | 3.370 | 3.400 | 3.190 | 3.220 | 269,347 | -0.15(-4.45%) |
Jul 10, 2019 | 3.490 | 3.530 | 3.355 | 3.370 | 104,134 | -0.11(-3.16%) |
Jul 09, 2019 | 3.450 | 3.660 | 3.450 | 3.480 | 215,467 | -0.02(-0.57%) |
Jul 08, 2019 | 3.550 | 3.580 | 3.430 | 3.500 | 157,802 | -0.12(-3.31%) |
Jul 05, 2019 | 3.240 | 3.620 | 3.150 | 3.620 | 488,300 | +0.38(+11.73%) |
Jul 03, 2019 | 3.230 | 3.260 | 3.130 | 3.240 | 259,800 | -0.01(-0.31%) |
Jul 02, 2019 | 3.250 | 3.330 | 3.170 | 3.250 | 467,024 | +0.00(+0.00%) |
Jul 01, 2019 | 3.370 | 3.430 | 3.230 | 3.250 | 192,521 | -0.04(-1.22%) |
Jun 28, 2019 | 3.210 | 3.330 | 3.120 | 3.290 | 530,200 | +0.11(+3.46%) |
Jun 27, 2019 | 3.190 | 3.230 | 3.150 | 3.180 | 254,795 | -0.01(-0.31%) |
Jun 26, 2019 | 3.170 | 3.240 | 3.150 | 3.190 | 317,273 | +0.04(+1.27%) |
Jun 25, 2019 | 3.220 | 3.230 | 3.125 | 3.150 | 271,233 | -0.09(-2.78%) |
Jun 24, 2019 | 3.250 | 3.290 | 3.150 | 3.240 | 293,107 | -0.03(-0.92%) |
Jun 21, 2019 | 3.500 | 3.510 | 3.260 | 3.270 | 311,000 | -0.22(-6.30%) |
Jun 20, 2019 | 3.530 | 3.530 | 3.440 | 3.490 | 357,212 | -0.02(-0.57%) |
Jun 19, 2019 | 3.560 | 3.590 | 3.420 | 3.510 | 260,745 | -0.08(-2.23%) |
Jun 18, 2019 | 3.650 | 3.692 | 3.520 | 3.590 | 332,609 | -0.05(-1.37%) |
Jun 17, 2019 | 3.670 | 3.680 | 3.590 | 3.640 | 274,696 | -0.05(-1.36%) |
Jun 14, 2019 | 3.720 | 3.730 | 3.620 | 3.690 | 189,100 | -0.03(-0.81%) |
Jun 13, 2019 | 3.740 | 3.770 | 3.670 | 3.720 | 133,058 | -0.02(-0.53%) |
Jun 12, 2019 | 3.790 | 3.870 | 3.720 | 3.740 | 165,055 | -0.08(-2.09%) |
Jun 11, 2019 | 3.800 | 3.840 | 3.760 | 3.820 | 229,562 | +0.02(+0.53%) |
Jun 10, 2019 | 3.750 | 3.890 | 3.690 | 3.800 | 304,842 | +0.05(+1.33%) |
Jun 07, 2019 | 3.860 | 3.925 | 3.660 | 3.750 | 288,300 | -0.10(-2.60%) |
Jun 06, 2019 | 3.940 | 4.070 | 3.840 | 3.850 | 349,059 | -0.10(-2.53%) |
Jun 05, 2019 | 4.000 | 4.020 | 3.840 | 3.950 | 366,658 | -0.03(-0.75%) |
Jun 04, 2019 | 3.940 | 4.050 | 3.880 | 3.980 | 327,303 | +0.14(+3.65%) |
Jun 03, 2019 | 3.820 | 3.880 | 3.730 | 3.840 | 410,821 | +0.03(+0.79%) |
May 31, 2019 | 3.930 | 3.940 | 3.780 | 3.810 | 293,900 | -0.18(-4.51%) |
May 30, 2019 | 3.960 | 4.049 | 3.890 | 3.990 | 159,039 | +0.03(+0.76%) |
May 29, 2019 | 3.960 | 4.040 | 3.840 | 3.960 | 349,879 | -0.05(-1.25%) |
May 28, 2019 | 4.230 | 4.250 | 3.980 | 4.010 | 346,682 | -0.22(-5.20%) |
May 24, 2019 | 4.130 | 4.300 | 4.090 | 4.230 | 308,900 | +0.09(+2.17%) |
May 23, 2019 | 4.280 | 4.310 | 4.100 | 4.140 | 218,390 | -0.12(-2.82%) |
May 22, 2019 | 4.170 | 4.330 | 4.090 | 4.260 | 277,331 | +0.09(+2.16%) |
May 21, 2019 | 4.330 | 4.370 | 4.050 | 4.170 | 335,136 | -0.08(-1.88%) |
May 20, 2019 | 4.450 | 4.600 | 4.200 | 4.250 | 322,231 | -0.26(-5.76%) |
May 17, 2019 | 4.380 | 4.720 | 4.340 | 4.510 | 699,200 | +0.18(+4.16%) |
May 16, 2019 | 4.350 | 4.410 | 4.280 | 4.330 | 223,836 | -0.08(-1.81%) |
May 15, 2019 | 4.420 | 4.650 | 4.350 | 4.410 | 631,062 | +0.10(+2.32%) |
May 14, 2019 | 4.170 | 4.390 | 4.160 | 4.310 | 245,956 | +0.12(+2.86%) |
May 13, 2019 | 4.250 | 4.310 | 4.060 | 4.190 | 359,472 | -0.18(-4.12%) |
May 10, 2019 | 4.250 | 4.490 | 4.220 | 4.370 | 541,400 | +0.16(+3.80%) |
May 09, 2019 | 3.980 | 4.291 | 3.833 | 4.210 | 562,812 | +0.24(+6.05%) |
May 08, 2019 | 3.620 | 4.090 | 3.370 | 3.970 | 793,646 | +0.44(+12.46%) |
May 07, 2019 | 3.470 | 3.560 | 3.470 | 3.530 | 354,917 | +0.00(+0.00%) |
May 06, 2019 | 3.430 | 3.565 | 3.370 | 3.530 | 181,011 | +0.06(+1.73%) |
May 03, 2019 | 3.560 | 3.630 | 3.430 | 3.470 | 255,000 | -0.09(-2.53%) |
May 02, 2019 | 3.410 | 3.580 | 3.360 | 3.560 | 190,835 | +0.12(+3.49%) |
May 01, 2019 | 3.550 | 3.560 | 3.410 | 3.440 | 133,233 | -0.11(-3.10%) |
Apr 30, 2019 | 3.550 | 3.610 | 3.480 | 3.550 | 170,949 | +0.00(+0.00%) |
Apr 29, 2019 | 3.680 | 3.700 | 3.500 | 3.550 | 299,533 | -0.08(-2.20%) |
Apr 26, 2019 | 3.340 | 3.639 | 3.340 | 3.630 | 265,900 | +0.27(+8.04%) |
Apr 25, 2019 | 3.240 | 3.380 | 3.180 | 3.360 | 205,380 | +0.08(+2.44%) |
Apr 24, 2019 | 3.270 | 3.300 | 3.185 | 3.280 | 199,840 | +0.03(+0.92%) |
Apr 23, 2019 | 3.330 | 3.390 | 3.250 | 3.250 | 186,344 | -0.08(-2.40%) |
Apr 22, 2019 | 3.320 | 3.390 | 3.245 | 3.330 | 152,073 | +0.03(+0.91%) |
Apr 18, 2019 | 3.250 | 3.345 | 3.190 | 3.300 | 176,400 | +0.05(+1.54%) |
Apr 17, 2019 | 3.300 | 3.320 | 3.160 | 3.250 | 421,220 | -0.04(-1.22%) |
Apr 16, 2019 | 3.290 | 3.330 | 3.220 | 3.290 | 135,901 | +0.00(+0.00%) |
Apr 15, 2019 | 3.410 | 3.410 | 3.260 | 3.290 | 165,521 | -0.11(-3.24%) |
Apr 12, 2019 | 3.350 | 3.410 | 3.267 | 3.400 | 296,800 | +0.06(+1.80%) |
Apr 11, 2019 | 3.380 | 3.420 | 3.310 | 3.340 | 153,806 | -0.07(-2.05%) |
Apr 10, 2019 | 3.370 | 3.440 | 3.330 | 3.410 | 154,277 | +0.06(+1.79%) |
Apr 09, 2019 | 3.470 | 3.490 | 3.250 | 3.350 | 341,922 | -0.12(-3.46%) |
Apr 08, 2019 | 3.550 | 3.590 | 3.410 | 3.470 | 227,631 | -0.11(-3.07%) |
Apr 05, 2019 | 3.610 | 3.670 | 3.540 | 3.580 | 123,900 | -0.06(-1.65%) |
Apr 04, 2019 | 3.640 | 3.730 | 3.580 | 3.640 | 294,922 | +0.00(+0.00%) |
Apr 03, 2019 | 3.680 | 3.760 | 3.620 | 3.640 | 382,274 | -0.05(-1.36%) |
Apr 02, 2019 | 3.400 | 3.790 | 3.380 | 3.690 | 1,318,976 | +0.33(+9.82%) |
Apr 01, 2019 | 3.500 | 3.500 | 3.320 | 3.360 | 650,990 | -0.10(-2.89%) |
Mar 29, 2019 | 3.500 | 3.570 | 3.380 | 3.460 | 435,000 | -0.03(-0.86%) |
Mar 28, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 149,719 | +0.05(+1.45%) |
Mar 27, 2019 | 3.530 | 3.570 | 3.400 | 3.440 | 248,074 | -0.09(-2.55%) |
Mar 26, 2019 | 3.550 | 3.600 | 3.470 | 3.530 | 177,897 | +0.00(+0.00%) |
Mar 25, 2019 | 3.520 | 3.560 | 3.390 | 3.530 | 237,113 | +0.03(+0.86%) |
Mar 22, 2019 | 3.560 | 3.600 | 3.410 | 3.500 | 291,100 | -0.08(-2.23%) |
Mar 21, 2019 | 3.650 | 3.690 | 3.520 | 3.580 | 328,583 | -0.07(-1.92%) |
Mar 20, 2019 | 3.730 | 3.790 | 3.530 | 3.650 | 238,611 | -0.07(-1.88%) |
Mar 19, 2019 | 3.860 | 3.876 | 3.665 | 3.720 | 379,726 | -0.07(-1.85%) |
Mar 18, 2019 | 3.580 | 3.850 | 3.520 | 3.790 | 486,725 | +0.21(+5.87%) |
Mar 15, 2019 | 3.640 | 3.680 | 3.535 | 3.580 | 370,000 | -0.05(-1.38%) |
Mar 14, 2019 | 3.540 | 3.670 | 3.430 | 3.630 | 548,311 | +0.11(+3.12%) |
Mar 13, 2019 | 3.490 | 3.610 | 3.350 | 3.520 | 599,261 | +0.01(+0.28%) |
Mar 12, 2019 | 3.770 | 3.930 | 3.420 | 3.510 | 1,084,587 | -0.26(-6.90%) |
Mar 11, 2019 | 3.460 | 3.810 | 3.450 | 3.770 | 1,290,650 | +0.25(+7.10%) |
Mar 08, 2019 | 3.190 | 3.640 | 3.170 | 3.520 | 969,100 | +0.25(+7.65%) |
Mar 07, 2019 | 3.420 | 3.440 | 3.160 | 3.270 | 1,078,326 | -0.10(-2.97%) |
Mar 06, 2019 | 3.390 | 3.530 | 3.300 | 3.370 | 1,143,304 | +0.03(+0.90%) |
Mar 05, 2019 | 3.290 | 3.360 | 3.134 | 3.340 | 2,266,159 | +0.16(+5.03%) |
Mar 04, 2019 | 2.990 | 3.220 | 2.920 | 3.180 | 2,013,553 | +0.28(+9.66%) |
Mar 01, 2019 | 2.570 | 2.940 | 2.560 | 2.900 | 1,447,200 | +0.30(+11.54%) |
Feb 28, 2019 | 2.600 | 2.750 | 2.570 | 2.600 | 1,802,973 | +0.04(+1.56%) |
Feb 27, 2019 | 2.390 | 2.590 | 2.350 | 2.560 | 4,302,709 | +0.25(+10.82%) |
Feb 26, 2019 | 3.780 | 3.910 | 2.210 | 2.310 | 9,744,065 | -1.73(-42.82%) |
Feb 25, 2019 | 4.230 | 4.350 | 4.000 | 4.040 | 459,048 | -0.16(-3.81%) |
Feb 22, 2019 | 4.280 | 4.290 | 4.170 | 4.200 | 313,000 | -0.09(-2.10%) |
Feb 21, 2019 | 4.330 | 4.330 | 4.250 | 4.290 | 137,780 | -0.04(-0.92%) |
Feb 20, 2019 | 4.300 | 4.420 | 4.250 | 4.330 | 178,086 | +0.02(+0.46%) |
Feb 19, 2019 | 4.250 | 4.350 | 4.240 | 4.310 | 77,167 | +0.05(+1.17%) |
Feb 15, 2019 | 4.250 | 4.350 | 4.220 | 4.260 | 53,700 | +0.02(+0.47%) |
Feb 14, 2019 | 4.180 | 4.270 | 4.180 | 4.240 | 185,173 | +0.04(+0.95%) |
Feb 13, 2019 | 4.320 | 4.450 | 4.200 | 4.200 | 199,775 | -0.10(-2.33%) |
Feb 12, 2019 | 4.310 | 4.330 | 4.230 | 4.300 | 105,566 | +0.01(+0.23%) |
Feb 11, 2019 | 4.250 | 4.310 | 4.185 | 4.290 | 176,745 | +0.07(+1.66%) |
Feb 08, 2019 | 4.220 | 4.260 | 4.130 | 4.220 | 272,000 | -0.04(-0.94%) |
Feb 07, 2019 | 4.250 | 4.350 | 4.140 | 4.260 | 460,292 | -0.06(-1.39%) |
Feb 06, 2019 | 4.170 | 4.390 | 4.100 | 4.320 | 469,831 | +0.16(+3.85%) |
Feb 05, 2019 | 4.160 | 4.210 | 4.090 | 4.160 | 1,590,346 | -0.01(-0.24%) |
Feb 04, 2019 | 4.160 | 4.250 | 4.090 | 4.170 | 95,213 | +0.00(+0.00%) |