Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.840 | 2.900 | 2.830 | 2.880 | 97,144 | +0.02(+0.70%) |
Nov 28, 2019 | 2.870 | 2.910 | 2.860 | 2.860 | 33,894 | -0.01(-0.35%) |
Nov 27, 2019 | 2.870 | 2.870 | 2.840 | 2.870 | 179,444 | +0.03(+1.06%) |
Nov 26, 2019 | 2.790 | 2.910 | 2.790 | 2.840 | 345,810 | +0.05(+1.79%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.770 | 2.790 | 191,347 | -0.01(-0.36%) |
Nov 22, 2019 | 2.790 | 2.810 | 2.780 | 2.800 | 117,115 | +0.03(+1.08%) |
Nov 21, 2019 | 2.790 | 2.810 | 2.760 | 2.770 | 291,619 | +0.00(+0.00%) |
Nov 20, 2019 | 2.850 | 2.850 | 2.760 | 2.770 | 171,824 | -0.07(-2.46%) |
Nov 19, 2019 | 2.760 | 2.860 | 2.710 | 2.840 | 268,504 | +0.07(+2.53%) |
Nov 18, 2019 | 2.780 | 2.790 | 2.750 | 2.770 | 220,256 | -0.01(-0.36%) |
Nov 15, 2019 | 2.850 | 2.850 | 2.770 | 2.780 | 154,516 | -0.05(-1.77%) |
Nov 14, 2019 | 2.770 | 2.840 | 2.770 | 2.830 | 107,354 | +0.06(+2.17%) |
Nov 13, 2019 | 2.760 | 2.820 | 2.760 | 2.770 | 147,272 | +0.01(+0.36%) |
Nov 12, 2019 | 2.810 | 2.820 | 2.760 | 2.760 | 226,706 | -0.07(-2.47%) |
Nov 11, 2019 | 2.880 | 2.920 | 2.810 | 2.830 | 470,771 | -0.04(-1.39%) |
Nov 08, 2019 | 2.720 | 2.880 | 2.700 | 2.870 | 405,596 | +0.16(+5.90%) |
Nov 07, 2019 | 2.770 | 2.780 | 2.680 | 2.710 | 315,085 | -0.06(-2.17%) |
Nov 06, 2019 | 2.760 | 2.840 | 2.740 | 2.770 | 373,582 | +0.01(+0.36%) |
Nov 05, 2019 | 2.850 | 2.850 | 2.620 | 2.760 | 1,164,696 | -0.11(-3.83%) |
Nov 04, 2019 | 2.960 | 2.970 | 2.870 | 2.870 | 280,251 | -0.09(-3.04%) |
Nov 01, 2019 | 3.050 | 3.050 | 2.950 | 2.960 | 213,145 | -0.08(-2.63%) |
Oct 31, 2019 | 3.040 | 3.070 | 3.010 | 3.040 | 97,911 | -0.01(-0.33%) |
Oct 30, 2019 | 3.040 | 3.080 | 3.040 | 3.050 | 90,904 | +0.00(+0.00%) |
Oct 29, 2019 | 3.060 | 3.060 | 3.020 | 3.050 | 31,883 | +0.00(+0.00%) |
Oct 28, 2019 | 3.100 | 3.100 | 3.020 | 3.050 | 183,407 | -0.03(-0.97%) |
Oct 25, 2019 | 3.060 | 3.170 | 3.060 | 3.080 | 348,977 | +0.04(+1.32%) |
Oct 24, 2019 | 3.050 | 3.080 | 3.030 | 3.040 | 189,283 | -0.01(-0.33%) |
Oct 23, 2019 | 3.080 | 3.080 | 3.040 | 3.050 | 56,279 | -0.02(-0.65%) |
Oct 22, 2019 | 3.080 | 3.100 | 3.070 | 3.070 | 94,403 | -0.01(-0.32%) |
Oct 21, 2019 | 3.150 | 3.150 | 3.080 | 3.080 | 83,492 | -0.06(-1.91%) |
Oct 18, 2019 | 3.080 | 3.170 | 3.080 | 3.140 | 149,953 | +0.06(+1.95%) |
Oct 17, 2019 | 3.070 | 3.090 | 3.010 | 3.080 | 172,759 | -0.01(-0.32%) |
Oct 16, 2019 | 3.100 | 3.120 | 3.040 | 3.090 | 191,548 | -0.02(-0.64%) |
Oct 15, 2019 | 3.100 | 3.140 | 3.060 | 3.110 | 170,282 | -0.02(-0.64%) |
Oct 11, 2019 | 3.130 | 3.130 | 3.130 | 0 | -0.13(-3.99%) | |
Oct 10, 2019 | 3.230 | 3.260 | 3.210 | 3.260 | 296,528 | +0.02(+0.62%) |
Oct 09, 2019 | 3.250 | 3.260 | 3.240 | 3.240 | 117,698 | -0.02(-0.61%) |
Oct 08, 2019 | 3.230 | 3.260 | 3.230 | 3.260 | 247,138 | +0.01(+0.31%) |
Oct 07, 2019 | 3.190 | 3.270 | 3.190 | 3.250 | 315,408 | +0.04(+1.25%) |
Oct 04, 2019 | 3.140 | 3.260 | 3.080 | 3.210 | 333,331 | +0.07(+2.23%) |
Oct 03, 2019 | 3.240 | 3.260 | 3.100 | 3.140 | 266,706 | -0.10(-3.09%) |
Oct 02, 2019 | 3.170 | 3.290 | 3.170 | 3.240 | 256,251 | +0.07(+2.21%) |
Oct 01, 2019 | 3.110 | 3.260 | 3.050 | 3.170 | 420,125 | +0.05(+1.60%) |
Sep 30, 2019 | 3.290 | 3.290 | 3.090 | 3.120 | 368,381 | -0.13(-4.00%) |
Sep 27, 2019 | 3.260 | 3.280 | 3.180 | 3.250 | 186,758 | -0.02(-0.61%) |
Sep 26, 2019 | 3.240 | 3.300 | 3.230 | 3.270 | 87,258 | +0.03(+0.93%) |
Sep 25, 2019 | 3.240 | 3.290 | 3.210 | 3.240 | 192,554 | +0.00(+0.00%) |
Sep 24, 2019 | 3.350 | 3.380 | 3.240 | 3.240 | 323,408 | -0.10(-2.99%) |
Sep 23, 2019 | 3.440 | 3.480 | 3.330 | 3.340 | 353,825 | -0.10(-2.91%) |
Sep 20, 2019 | 3.400 | 3.440 | 3.390 | 3.440 | 165,655 | +0.04(+1.18%) |
Sep 19, 2019 | 3.320 | 3.420 | 3.310 | 3.400 | 164,029 | +0.08(+2.41%) |
Sep 18, 2019 | 3.330 | 3.350 | 3.310 | 3.320 | 75,365 | -0.03(-0.90%) |
Sep 17, 2019 | 3.350 | 3.360 | 3.320 | 3.350 | 149,472 | -0.02(-0.59%) |
Sep 16, 2019 | 3.390 | 3.400 | 3.330 | 3.370 | 187,117 | -0.02(-0.59%) |
Sep 13, 2019 | 3.350 | 3.430 | 3.340 | 3.390 | 162,017 | +0.02(+0.59%) |
Sep 12, 2019 | 3.430 | 3.480 | 3.370 | 3.370 | 187,068 | -0.03(-0.88%) |
Sep 11, 2019 | 3.390 | 3.430 | 3.380 | 3.400 | 118,303 | -0.01(-0.29%) |
Sep 10, 2019 | 3.420 | 3.470 | 3.380 | 3.410 | 148,711 | -0.03(-0.87%) |
Sep 09, 2019 | 3.400 | 3.460 | 3.360 | 3.440 | 160,356 | +0.04(+1.18%) |
Sep 06, 2019 | 3.390 | 3.440 | 3.380 | 3.400 | 228,038 | -0.03(-0.87%) |
Sep 05, 2019 | 3.680 | 3.680 | 3.390 | 3.430 | 735,807 | -0.24(-6.54%) |
Sep 04, 2019 | 3.860 | 3.870 | 3.660 | 3.670 | 207,275 | -0.18(-4.68%) |
Sep 03, 2019 | 3.770 | 3.880 | 3.750 | 3.850 | 179,057 | +0.09(+2.39%) |
Aug 30, 2019 | 3.760 | 3.760 | 3.760 | 0 | +0.14(+3.87%) | |
Aug 29, 2019 | 3.730 | 3.760 | 3.620 | 3.620 | 205,933 | -0.13(-3.47%) |
Aug 28, 2019 | 3.760 | 3.760 | 3.700 | 3.750 | 273,197 | +0.02(+0.54%) |
Aug 27, 2019 | 3.750 | 3.750 | 3.690 | 3.730 | 273,597 | -0.03(-0.80%) |
Aug 26, 2019 | 3.790 | 3.830 | 3.760 | 3.760 | 153,471 | -0.02(-0.53%) |
Aug 23, 2019 | 3.710 | 3.810 | 3.710 | 3.780 | 292,717 | +0.05(+1.34%) |
Aug 22, 2019 | 3.780 | 3.810 | 3.700 | 3.730 | 175,011 | -0.04(-1.06%) |
Aug 21, 2019 | 3.700 | 3.780 | 3.690 | 3.770 | 161,954 | +0.08(+2.17%) |
Aug 20, 2019 | 3.680 | 3.740 | 3.680 | 3.690 | 136,126 | +0.02(+0.54%) |
Aug 19, 2019 | 3.640 | 3.730 | 3.620 | 3.670 | 170,116 | +0.04(+1.10%) |
Aug 16, 2019 | 3.750 | 3.750 | 3.630 | 3.630 | 254,447 | -0.12(-3.20%) |
Aug 15, 2019 | 3.680 | 3.860 | 3.680 | 3.750 | 337,363 | -0.09(-2.34%) |
Aug 14, 2019 | 3.840 | 3.880 | 3.760 | 3.840 | 187,814 | +0.01(+0.26%) |
Aug 13, 2019 | 3.850 | 3.890 | 3.810 | 3.830 | 394,373 | -0.02(-0.52%) |
Aug 12, 2019 | 3.680 | 3.890 | 3.680 | 3.850 | 383,987 | +0.18(+4.90%) |
Aug 09, 2019 | 3.750 | 3.890 | 3.670 | 3.670 | 332,588 | -0.14(-3.67%) |
Aug 08, 2019 | 3.970 | 3.970 | 3.780 | 3.810 | 492,668 | -0.11(-2.81%) |
Aug 07, 2019 | 3.920 | 3.990 | 3.890 | 3.920 | 617,662 | +0.03(+0.77%) |
Aug 06, 2019 | 3.950 | 3.960 | 3.860 | 3.890 | 568,839 | +0.00(+0.00%) |
Aug 02, 2019 | 3.890 | 3.890 | 3.890 | 0 | +0.03(+0.78%) | |
Aug 01, 2019 | 3.890 | 3.920 | 3.850 | 3.860 | 306,362 | -0.02(-0.52%) |
Jul 31, 2019 | 3.880 | 3.910 | 3.830 | 3.880 | 471,768 | +0.00(+0.00%) |
Jul 30, 2019 | 3.840 | 3.910 | 3.840 | 3.880 | 338,049 | +0.03(+0.78%) |
Jul 29, 2019 | 3.860 | 3.890 | 3.820 | 3.850 | 307,826 | +0.00(+0.00%) |
Jul 26, 2019 | 3.870 | 3.890 | 3.840 | 3.850 | 331,571 | +0.00(+0.00%) |
Jul 25, 2019 | 3.900 | 3.900 | 3.810 | 3.850 | 166,252 | -0.04(-1.03%) |
Jul 24, 2019 | 3.880 | 3.930 | 3.850 | 3.890 | 388,532 | +0.01(+0.26%) |
Jul 23, 2019 | 3.900 | 3.910 | 3.780 | 3.880 | 363,945 | +0.00(+0.00%) |
Jul 22, 2019 | 3.600 | 3.920 | 3.600 | 3.880 | 792,754 | +0.31(+8.68%) |
Jul 19, 2019 | 3.520 | 3.580 | 3.520 | 3.570 | 319,960 | +0.06(+1.71%) |
Jul 18, 2019 | 3.490 | 3.520 | 3.480 | 3.510 | 171,095 | +0.02(+0.57%) |
Jul 17, 2019 | 3.520 | 3.540 | 3.470 | 3.490 | 122,097 | -0.02(-0.57%) |
Jul 16, 2019 | 3.490 | 3.540 | 3.480 | 3.510 | 198,597 | +0.01(+0.29%) |
Jul 15, 2019 | 3.500 | 3.520 | 3.480 | 3.500 | 324,640 | +0.03(+0.86%) |
Jul 12, 2019 | 3.420 | 3.500 | 3.420 | 3.470 | 347,317 | +0.05(+1.46%) |
Jul 11, 2019 | 3.370 | 3.450 | 3.360 | 3.420 | 203,385 | +0.05(+1.48%) |
Jul 10, 2019 | 3.450 | 3.450 | 3.350 | 3.370 | 280,851 | -0.06(-1.75%) |
Jul 09, 2019 | 3.440 | 3.480 | 3.420 | 3.430 | 152,461 | +0.00(+0.00%) |
Jul 08, 2019 | 3.450 | 3.470 | 3.420 | 3.430 | 156,023 | -0.02(-0.58%) |
Jul 05, 2019 | 3.460 | 3.530 | 3.420 | 3.450 | 531,972 | +0.02(+0.58%) |
Jul 04, 2019 | 3.530 | 3.530 | 3.430 | 3.430 | 58,726 | -0.09(-2.56%) |
Jul 03, 2019 | 3.510 | 3.540 | 3.470 | 3.520 | 836,606 | +0.04(+1.15%) |
Jul 02, 2019 | 3.450 | 3.490 | 3.440 | 3.480 | 1,593,762 | +0.11(+3.26%) |
Jun 28, 2019 | 3.370 | 3.370 | 3.370 | 0 | +0.04(+1.20%) | |
Jun 27, 2019 | 3.450 | 3.450 | 3.290 | 3.330 | 613,208 | -0.12(-3.48%) |
Jun 26, 2019 | 3.440 | 3.500 | 3.400 | 3.450 | 956,312 | +0.06(+1.77%) |
Jun 25, 2019 | 3.380 | 3.540 | 3.360 | 3.390 | 1,065,655 | +0.11(+3.35%) |
Jun 24, 2019 | 3.110 | 3.340 | 3.090 | 3.280 | 1,038,235 | +0.18(+5.81%) |
Jun 21, 2019 | 3.180 | 3.190 | 3.100 | 3.100 | 284,843 | -0.05(-1.59%) |
Jun 20, 2019 | 3.140 | 3.190 | 3.140 | 3.150 | 451,478 | +0.02(+0.64%) |
Jun 19, 2019 | 3.120 | 3.150 | 3.090 | 3.130 | 237,217 | -0.02(-0.63%) |
Jun 18, 2019 | 3.140 | 3.170 | 3.130 | 3.150 | 394,365 | +0.02(+0.64%) |
Jun 17, 2019 | 3.130 | 3.130 | 3.110 | 3.130 | 166,767 | +0.01(+0.32%) |
Jun 14, 2019 | 3.110 | 3.130 | 3.100 | 3.120 | 268,033 | +0.02(+0.65%) |
Jun 13, 2019 | 3.070 | 3.100 | 3.060 | 3.100 | 214,368 | +0.05(+1.64%) |
Jun 12, 2019 | 3.050 | 3.080 | 3.040 | 3.050 | 207,492 | +0.03(+0.99%) |
Jun 11, 2019 | 3.060 | 3.060 | 3.020 | 3.020 | 409,647 | -0.04(-1.31%) |
Jun 10, 2019 | 3.040 | 3.060 | 3.030 | 3.060 | 133,940 | +0.04(+1.32%) |
Jun 07, 2019 | 3.060 | 3.070 | 3.010 | 3.020 | 256,922 | -0.01(-0.33%) |
Jun 06, 2019 | 3.060 | 3.080 | 3.030 | 3.030 | 156,278 | -0.02(-0.66%) |
Jun 05, 2019 | 3.120 | 3.130 | 3.030 | 3.050 | 148,929 | -0.05(-1.61%) |
Jun 04, 2019 | 3.100 | 3.140 | 3.080 | 3.100 | 126,739 | +0.00(+0.00%) |
Jun 03, 2019 | 3.080 | 3.130 | 3.060 | 3.100 | 511,497 | +0.04(+1.31%) |
May 31, 2019 | 3.050 | 3.070 | 2.990 | 3.060 | 302,560 | +0.01(+0.33%) |
May 30, 2019 | 3.050 | 3.100 | 3.040 | 3.050 | 40,830 | -0.01(-0.33%) |
May 29, 2019 | 3.050 | 3.070 | 3.050 | 3.060 | 366,785 | +0.00(+0.00%) |
May 28, 2019 | 3.050 | 3.100 | 3.040 | 3.060 | 467,941 | +0.03(+0.99%) |
May 27, 2019 | 3.030 | 3.050 | 3.030 | 3.030 | 21,842 | +0.00(+0.00%) |
May 24, 2019 | 3.040 | 3.060 | 3.030 | 3.030 | 149,484 | -0.01(-0.33%) |
May 23, 2019 | 3.030 | 3.110 | 3.030 | 3.040 | 191,840 | +0.01(+0.33%) |
May 22, 2019 | 3.110 | 3.110 | 3.030 | 3.030 | 97,644 | -0.06(-1.94%) |
May 21, 2019 | 3.090 | 3.140 | 3.090 | 3.090 | 295,786 | -0.02(-0.64%) |
May 17, 2019 | 3.110 | 3.110 | 3.110 | 0 | +0.05(+1.63%) | |
May 16, 2019 | 3.050 | 3.080 | 3.040 | 3.060 | 128,452 | +0.00(+0.00%) |
May 15, 2019 | 3.070 | 3.070 | 3.060 | 3.060 | 84,263 | -0.01(-0.33%) |
May 14, 2019 | 3.020 | 3.070 | 3.010 | 3.070 | 209,284 | +0.05(+1.66%) |
May 13, 2019 | 3.040 | 3.080 | 3.000 | 3.020 | 267,407 | -0.02(-0.66%) |
May 10, 2019 | 3.000 | 3.060 | 2.990 | 3.040 | 338,390 | +0.06(+2.01%) |
May 09, 2019 | 2.980 | 3.030 | 2.970 | 2.980 | 80,842 | +0.00(+0.00%) |
May 08, 2019 | 2.990 | 3.020 | 2.980 | 2.980 | 116,242 | +0.00(+0.00%) |
May 07, 2019 | 2.990 | 3.010 | 2.980 | 2.980 | 60,992 | -0.02(-0.67%) |
May 06, 2019 | 2.990 | 3.000 | 2.970 | 3.000 | 53,608 | +0.00(+0.00%) |
May 03, 2019 | 2.970 | 3.000 | 2.950 | 3.000 | 105,166 | +0.03(+1.01%) |
May 02, 2019 | 2.990 | 3.000 | 2.960 | 2.970 | 78,536 | -0.04(-1.33%) |
May 01, 2019 | 3.000 | 3.010 | 2.990 | 3.010 | 77,571 | +0.01(+0.33%) |
Apr 30, 2019 | 3.020 | 3.030 | 3.000 | 3.000 | 26,120 | -0.02(-0.66%) |
Apr 29, 2019 | 3.010 | 3.030 | 3.010 | 3.020 | 68,257 | +0.00(+0.00%) |
Apr 26, 2019 | 2.990 | 3.030 | 2.990 | 3.020 | 130,976 | +0.02(+0.67%) |
Apr 25, 2019 | 3.000 | 3.010 | 3.000 | 3.000 | 87,025 | +0.01(+0.33%) |
Apr 24, 2019 | 2.980 | 3.020 | 2.980 | 2.990 | 110,201 | +0.01(+0.34%) |
Apr 23, 2019 | 3.000 | 3.040 | 2.970 | 2.980 | 116,286 | -0.04(-1.32%) |
Apr 22, 2019 | 3.000 | 3.040 | 2.970 | 3.020 | 82,791 | +0.03(+1.00%) |
Apr 18, 2019 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
Apr 17, 2019 | 3.000 | 3.030 | 2.980 | 3.000 | 124,827 | +0.01(+0.33%) |
Apr 16, 2019 | 3.030 | 3.030 | 2.990 | 2.990 | 166,532 | -0.03(-0.99%) |
Apr 15, 2019 | 3.050 | 3.050 | 3.020 | 3.020 | 52,821 | -0.04(-1.31%) |
Apr 12, 2019 | 3.050 | 3.080 | 3.050 | 3.060 | 73,420 | -0.01(-0.33%) |
Apr 11, 2019 | 3.070 | 3.090 | 3.060 | 3.070 | 135,927 | -0.02(-0.65%) |
Apr 10, 2019 | 3.080 | 3.090 | 3.060 | 3.090 | 149,601 | +0.03(+0.98%) |
Apr 09, 2019 | 3.090 | 3.130 | 3.040 | 3.060 | 305,422 | -0.03(-0.97%) |
Apr 08, 2019 | 3.110 | 3.140 | 3.070 | 3.090 | 244,906 | +0.00(+0.00%) |
Apr 05, 2019 | 2.980 | 3.100 | 2.980 | 3.090 | 185,289 | +0.10(+3.34%) |
Apr 04, 2019 | 2.980 | 2.990 | 2.930 | 2.990 | 175,293 | +0.02(+0.67%) |
Apr 03, 2019 | 3.060 | 3.060 | 2.940 | 2.970 | 192,371 | -0.08(-2.62%) |
Apr 02, 2019 | 2.990 | 3.090 | 2.980 | 3.050 | 262,752 | +0.06(+2.01%) |
Apr 01, 2019 | 3.030 | 3.030 | 2.980 | 2.990 | 165,983 | -0.04(-1.32%) |
Mar 29, 2019 | 3.030 | 3.050 | 3.010 | 3.030 | 204,356 | -0.03(-0.98%) |
Mar 28, 2019 | 3.050 | 3.080 | 3.040 | 3.060 | 108,326 | +0.00(+0.00%) |
Mar 27, 2019 | 3.060 | 3.100 | 3.030 | 3.060 | 249,575 | -0.03(-0.97%) |
Mar 26, 2019 | 3.050 | 3.120 | 3.050 | 3.090 | 230,732 | +0.05(+1.64%) |
Mar 25, 2019 | 3.090 | 3.140 | 3.010 | 3.040 | 479,178 | -0.06(-1.94%) |
Mar 22, 2019 | 3.120 | 3.130 | 3.030 | 3.100 | 200,100 | -0.02(-0.64%) |
Mar 21, 2019 | 3.160 | 3.180 | 3.120 | 3.120 | 159,141 | -0.04(-1.27%) |
Mar 20, 2019 | 3.140 | 3.170 | 3.110 | 3.160 | 273,407 | +0.02(+0.64%) |
Mar 19, 2019 | 3.140 | 3.160 | 3.110 | 3.140 | 316,091 | +0.02(+0.64%) |
Mar 18, 2019 | 3.130 | 3.150 | 3.110 | 3.120 | 702,998 | +0.00(+0.00%) |
Mar 15, 2019 | 3.080 | 3.120 | 3.080 | 3.120 | 434,410 | +0.05(+1.63%) |
Mar 14, 2019 | 3.070 | 3.120 | 3.050 | 3.070 | 615,043 | +0.02(+0.66%) |
Mar 13, 2019 | 3.070 | 3.070 | 3.030 | 3.050 | 510,164 | +0.01(+0.33%) |
Mar 12, 2019 | 3.070 | 3.100 | 3.030 | 3.040 | 870,883 | +0.00(+0.00%) |
Mar 11, 2019 | 2.990 | 3.100 | 2.980 | 3.040 | 1,446,854 | +0.11(+3.75%) |
Mar 08, 2019 | 2.970 | 3.000 | 2.930 | 2.930 | 841,258 | -0.01(-0.34%) |
Mar 07, 2019 | 2.930 | 3.000 | 2.850 | 2.940 | 1,255,292 | +0.02(+0.68%) |
Mar 06, 2019 | 2.930 | 2.960 | 2.840 | 2.920 | 1,155,753 | +0.13(+4.66%) |
Mar 05, 2019 | 2.580 | 2.850 | 2.570 | 2.790 | 636,121 | +0.28(+11.16%) |
Mar 04, 2019 | 2.550 | 2.560 | 2.500 | 2.510 | 108,872 | -0.04(-1.57%) |
Mar 01, 2019 | 2.550 | 2.580 | 2.510 | 2.550 | 78,221 | -0.01(-0.39%) |
Feb 28, 2019 | 2.630 | 2.630 | 2.540 | 2.560 | 132,324 | -0.06(-2.29%) |
Feb 27, 2019 | 2.640 | 2.640 | 2.600 | 2.620 | 92,593 | -0.04(-1.50%) |
Feb 26, 2019 | 2.700 | 2.700 | 2.640 | 2.660 | 148,701 | -0.03(-1.12%) |
Feb 25, 2019 | 2.690 | 2.730 | 2.670 | 2.690 | 128,906 | +0.01(+0.37%) |
Feb 22, 2019 | 2.640 | 2.700 | 2.600 | 2.680 | 194,176 | +0.06(+2.29%) |
Feb 21, 2019 | 2.660 | 2.660 | 2.610 | 2.620 | 123,431 | -0.04(-1.50%) |
Feb 20, 2019 | 2.620 | 2.730 | 2.600 | 2.660 | 365,852 | +0.06(+2.31%) |
Feb 19, 2019 | 2.580 | 2.640 | 2.490 | 2.600 | 339,530 | +0.08(+3.17%) |
Feb 15, 2019 | 2.520 | 2.520 | 2.520 | 0 | +0.06(+2.44%) | |
Feb 14, 2019 | 2.440 | 2.490 | 2.430 | 2.460 | 194,470 | +0.03(+1.23%) |
Feb 13, 2019 | 2.430 | 2.460 | 2.360 | 2.430 | 3,590,919 | +0.02(+0.83%) |
Feb 12, 2019 | 2.420 | 2.430 | 2.400 | 2.410 | 87,587 | -0.01(-0.41%) |
Feb 11, 2019 | 2.420 | 2.440 | 2.400 | 2.420 | 106,898 | -0.01(-0.41%) |
Feb 08, 2019 | 2.460 | 2.460 | 2.430 | 2.430 | 132,569 | -0.02(-0.82%) |
Feb 07, 2019 | 2.490 | 2.510 | 2.450 | 2.450 | 188,915 | -0.04(-1.61%) |
Feb 06, 2019 | 2.480 | 2.520 | 2.480 | 2.490 | 171,527 | +0.00(+0.00%) |
Feb 05, 2019 | 2.510 | 2.520 | 2.460 | 2.490 | 194,321 | -0.01(-0.40%) |
Feb 04, 2019 | 2.580 | 2.580 | 2.500 | 2.500 | 109,389 | -0.07(-2.72%) |
Feb 01, 2019 | 2.560 | 2.590 | 2.560 | 2.570 | 345,466 | +0.02(+0.78%) |
Jan 31, 2019 | 2.540 | 2.570 | 2.530 | 2.550 | 196,975 | +0.02(+0.79%) |
Jan 30, 2019 | 2.540 | 2.550 | 2.500 | 2.530 | 157,712 | +0.00(+0.00%) |
Jan 29, 2019 | 2.520 | 2.550 | 2.500 | 2.530 | 222,509 | +0.04(+1.61%) |
Jan 28, 2019 | 2.510 | 2.510 | 2.450 | 2.490 | 142,869 | -0.01(-0.40%) |
Jan 25, 2019 | 2.460 | 2.500 | 2.450 | 2.500 | 161,793 | +0.04(+1.63%) |
Jan 24, 2019 | 2.520 | 2.520 | 2.420 | 2.460 | 147,564 | -0.06(-2.38%) |
Jan 23, 2019 | 2.480 | 2.530 | 2.440 | 2.520 | 100,637 | +0.07(+2.86%) |
Jan 22, 2019 | 2.560 | 2.560 | 2.450 | 2.450 | 196,543 | +0.00(+0.00%) |
Jan 21, 2019 | 2.520 | 2.540 | 2.450 | 2.450 | 120,409 | -0.05(-2.00%) |
Jan 18, 2019 | 2.540 | 2.550 | 2.490 | 2.500 | 226,488 | -0.02(-0.79%) |
Jan 17, 2019 | 2.520 | 2.560 | 2.490 | 2.520 | 78,952 | +0.01(+0.40%) |
Jan 16, 2019 | 2.550 | 2.550 | 2.500 | 2.510 | 106,172 | -0.04(-1.57%) |
Jan 15, 2019 | 2.580 | 2.580 | 2.540 | 2.550 | 64,819 | -0.03(-1.16%) |
Jan 14, 2019 | 2.610 | 2.610 | 2.570 | 2.580 | 113,695 | -0.01(-0.39%) |
Jan 11, 2019 | 2.580 | 2.610 | 2.550 | 2.590 | 292,154 | +0.03(+1.17%) |
Jan 10, 2019 | 2.560 | 2.580 | 2.540 | 2.560 | 92,114 | +0.02(+0.79%) |
Jan 09, 2019 | 2.530 | 2.580 | 2.510 | 2.540 | 262,673 | +0.03(+1.20%) |
Jan 08, 2019 | 2.580 | 2.590 | 2.510 | 2.510 | 205,017 | -0.05(-1.95%) |
Jan 07, 2019 | 2.570 | 2.590 | 2.540 | 2.560 | 93,855 | +0.01(+0.39%) |
Jan 04, 2019 | 2.520 | 2.590 | 2.510 | 2.550 | 173,236 | +0.05(+2.00%) |
Jan 03, 2019 | 2.590 | 2.590 | 2.420 | 2.500 | 189,796 | +0.01(+0.40%) |
Jan 02, 2019 | 2.560 | 2.580 | 2.490 | 2.490 | 265,187 | -0.08(-3.11%) |
Dec 31, 2018 | 2.570 | 2.570 | 2.570 | 0 | +0.02(+0.78%) | |
Dec 28, 2018 | 2.470 | 2.590 | 2.460 | 2.550 | 147,867 | +0.09(+3.66%) |
Dec 27, 2018 | 2.470 | 2.510 | 2.450 | 2.460 | 151,886 | +0.03(+1.23%) |
Dec 24, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.05(-2.02%) | |
Dec 21, 2018 | 2.480 | 2.530 | 2.450 | 2.480 | 549,814 | -0.02(-0.80%) |
Dec 20, 2018 | 2.540 | 2.540 | 2.480 | 2.500 | 437,912 | -0.05(-1.96%) |
Dec 19, 2018 | 2.530 | 2.590 | 2.510 | 2.550 | 420,488 | +0.02(+0.79%) |
Dec 18, 2018 | 2.500 | 2.530 | 2.480 | 2.530 | 375,817 | +0.01(+0.40%) |
Dec 17, 2018 | 2.550 | 2.570 | 2.520 | 2.520 | 455,142 | -0.05(-1.95%) |
Dec 14, 2018 | 2.560 | 2.590 | 2.530 | 2.570 | 384,514 | +0.00(+0.00%) |
Dec 13, 2018 | 2.630 | 2.630 | 2.550 | 2.570 | 231,723 | -0.04(-1.53%) |
Dec 12, 2018 | 2.640 | 2.650 | 2.590 | 2.610 | 168,188 | -0.01(-0.38%) |
Dec 11, 2018 | 2.690 | 2.700 | 2.600 | 2.620 | 117,992 | -0.02(-0.76%) |
Dec 10, 2018 | 2.770 | 2.790 | 2.610 | 2.640 | 225,907 | -0.09(-3.30%) |
Dec 07, 2018 | 2.720 | 2.790 | 2.710 | 2.730 | 155,641 | +0.01(+0.37%) |
Dec 06, 2018 | 2.750 | 2.770 | 2.690 | 2.720 | 268,900 | +0.05(+1.87%) |
Dec 05, 2018 | 2.800 | 2.800 | 2.630 | 2.670 | 94,447 | -0.12(-4.30%) |
Dec 04, 2018 | 2.850 | 2.880 | 2.780 | 2.790 | 455,383 | -0.01(-0.36%) |