Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.679 | 2.680 | 2.635 | 2.638 | 0 | -0.00(-0.15%) |
Nov 28, 2019 | 2.642 | 0 | -0.03(-1.20%) | |||
Nov 27, 2019 | 2.679 | 2.680 | 2.672 | 2.674 | 0 | -0.00(-0.09%) |
Nov 26, 2019 | 2.675 | 2.678 | 2.674 | 2.676 | 0 | +0.03(+1.17%) |
Nov 25, 2019 | 2.645 | 2.647 | 2.642 | 2.646 | 0 | +0.00(+0.00%) |
Nov 24, 2019 | 2.646 | 2.647 | 2.644 | 2.646 | 0 | -0.00(-0.02%) |
Nov 22, 2019 | 2.626 | 2.652 | 2.615 | 2.646 | 0 | -0.00(-0.08%) |
Nov 21, 2019 | 2.648 | 0 | +0.00(+0.13%) | |||
Nov 20, 2019 | 2.648 | 2.651 | 2.644 | 2.644 | 0 | -0.01(-0.30%) |
Nov 19, 2019 | 2.654 | 2.655 | 2.651 | 2.652 | 0 | +0.03(+1.28%) |
Nov 18, 2019 | 2.619 | 2.620 | 2.619 | 2.619 | 0 | -0.02(-0.70%) |
Nov 17, 2019 | 2.637 | 2.639 | 2.636 | 2.638 | 0 | +0.00(+0.04%) |
Nov 15, 2019 | 2.625 | 2.643 | 2.623 | 2.636 | 0 | -0.00(-0.06%) |
Nov 14, 2019 | 2.638 | 0 | -0.00(-0.06%) | |||
Nov 13, 2019 | 2.639 | 0 | -0.01(-0.26%) | |||
Nov 12, 2019 | 2.647 | 2.647 | 2.646 | 2.647 | 0 | -0.02(-0.60%) |
Nov 11, 2019 | 2.663 | 2.664 | 2.662 | 2.663 | 0 | -0.03(-0.97%) |
Nov 10, 2019 | 2.683 | 2.690 | 2.683 | 2.688 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 2.712 | 2.721 | 2.676 | 2.688 | 0 | +0.01(+0.24%) |
Nov 07, 2019 | 2.682 | 0 | +0.01(+0.47%) | |||
Nov 06, 2019 | 2.671 | 2.672 | 2.670 | 2.670 | 0 | -0.03(-1.09%) |
Nov 05, 2019 | 2.700 | 2.701 | 2.699 | 2.699 | 0 | +0.03(+1.29%) |
Nov 04, 2019 | 2.666 | 2.666 | 2.663 | 2.664 | 0 | +0.00(+0.08%) |
Nov 03, 2019 | 2.663 | 2.666 | 2.661 | 2.663 | 0 | +0.00(+0.04%) |
Nov 02, 2019 | 2.637 | 2.664 | 2.631 | 2.662 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 2.637 | 2.664 | 2.631 | 2.662 | 0 | +0.01(+0.32%) |
Oct 31, 2019 | 2.653 | 0 | -0.03(-1.03%) | |||
Oct 30, 2019 | 2.681 | 2.683 | 2.680 | 2.680 | 0 | -0.01(-0.41%) |
Oct 29, 2019 | 2.692 | 2.693 | 2.691 | 2.692 | 0 | +0.01(+0.32%) |
Oct 28, 2019 | 2.682 | 2.684 | 2.682 | 2.683 | 0 | -0.00(-0.07%) |
Oct 27, 2019 | 2.685 | 2.687 | 2.684 | 2.685 | 0 | +0.00(+0.02%) |
Oct 26, 2019 | 2.667 | 2.691 | 2.659 | 2.684 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 2.667 | 2.691 | 2.659 | 2.684 | 0 | +0.02(+0.68%) |
Oct 24, 2019 | 2.667 | 2.667 | 2.665 | 2.667 | 0 | -0.00(-0.11%) |
Oct 23, 2019 | 2.669 | 2.671 | 2.666 | 2.670 | 0 | +0.04(+1.33%) |
Oct 22, 2019 | 2.635 | 2.636 | 2.633 | 2.635 | 0 | -0.01(-0.40%) |
Oct 21, 2019 | 2.645 | 2.647 | 2.644 | 2.645 | 0 | +0.01(+0.32%) |
Oct 20, 2019 | 2.639 | 2.639 | 2.635 | 2.636 | 0 | -0.01(-0.28%) |
Oct 19, 2019 | 2.600 | 2.646 | 2.585 | 2.644 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 2.600 | 2.646 | 2.585 | 2.644 | 0 | +0.04(+1.71%) |
Oct 17, 2019 | 2.600 | 2.602 | 2.599 | 2.599 | 0 | +0.02(+0.58%) |
Oct 16, 2019 | 2.587 | 2.587 | 2.584 | 2.584 | 0 | -0.03(-0.98%) |
Oct 15, 2019 | 2.612 | 2.613 | 2.610 | 2.610 | 0 | -0.03(-0.99%) |
Oct 14, 2019 | 2.632 | 2.637 | 2.630 | 2.636 | 0 | +0.01(+0.42%) |
Oct 13, 2019 | 2.627 | 2.627 | 2.621 | 2.625 | 0 | +0.00(+0.04%) |
Oct 12, 2019 | 2.611 | 2.639 | 2.606 | 2.624 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 2.611 | 2.639 | 2.606 | 2.624 | 0 | +0.01(+0.44%) |
Oct 10, 2019 | 2.611 | 2.618 | 2.610 | 2.612 | 0 | +0.06(+2.29%) |
Oct 09, 2019 | 2.569 | 2.570 | 2.547 | 2.554 | 0 | -0.01(-0.49%) |
Oct 08, 2019 | 2.567 | 2.569 | 2.565 | 2.567 | 0 | -0.01(-0.33%) |
Oct 07, 2019 | 2.573 | 2.575 | 2.571 | 2.575 | 0 | +0.01(+0.57%) |
Oct 06, 2019 | 2.557 | 2.562 | 2.556 | 2.561 | 0 | -0.00(-0.16%) |
Oct 05, 2019 | 2.554 | 2.582 | 2.530 | 2.564 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 2.554 | 2.582 | 2.530 | 2.564 | 0 | +0.01(+0.35%) |
Oct 03, 2019 | 2.554 | 2.557 | 2.552 | 2.555 | 0 | -0.02(-0.64%) |
Oct 02, 2019 | 2.566 | 2.572 | 2.566 | 2.572 | 0 | +0.00(+0.18%) |
Oct 01, 2019 | 2.565 | 2.567 | 2.564 | 2.567 | 0 | -0.01(-0.31%) |
Sep 30, 2019 | 2.574 | 2.576 | 2.573 | 2.575 | 0 | -0.03(-1.00%) |
Sep 29, 2019 | 2.598 | 2.613 | 2.571 | 2.602 | 0 | +0.00(+0.10%) |
Sep 28, 2019 | 2.577 | 2.619 | 2.571 | 2.599 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 2.577 | 2.619 | 2.571 | 2.599 | 0 | +0.02(+0.89%) |
Sep 26, 2019 | 2.577 | 2.579 | 2.575 | 2.576 | 0 | -0.04(-1.36%) |
Sep 25, 2019 | 2.611 | 2.614 | 2.611 | 2.611 | 0 | +0.01(+0.27%) |
Sep 24, 2019 | 2.604 | 2.605 | 2.602 | 2.604 | 0 | -0.02(-0.65%) |
Sep 23, 2019 | 2.619 | 2.623 | 2.619 | 2.622 | 0 | +0.02(+0.71%) |
Sep 22, 2019 | 2.594 | 2.634 | 2.586 | 2.603 | 0 | +0.01(+0.44%) |
Sep 21, 2019 | 2.607 | 2.634 | 2.586 | 2.591 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 2.607 | 2.634 | 2.586 | 2.591 | 0 | -0.02(-0.67%) |
Sep 19, 2019 | 2.607 | 2.609 | 2.606 | 2.609 | 0 | -0.00(-0.10%) |
Sep 18, 2019 | 2.613 | 2.614 | 2.611 | 2.611 | 0 | -0.02(-0.57%) |
Sep 17, 2019 | 2.625 | 2.628 | 2.624 | 2.627 | 0 | -0.02(-0.68%) |
Sep 16, 2019 | 2.643 | 2.647 | 2.642 | 2.644 | 0 | -0.05(-1.93%) |
Sep 15, 2019 | 2.692 | 2.707 | 2.640 | 2.696 | 0 | -0.01(-0.22%) |
Sep 14, 2019 | 2.643 | 2.704 | 2.640 | 2.703 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 2.643 | 2.704 | 2.640 | 2.703 | 0 | +0.06(+2.25%) |
Sep 12, 2019 | 2.643 | 2.647 | 2.640 | 2.643 | 0 | +0.03(+1.01%) |
Sep 11, 2019 | 2.618 | 2.619 | 2.615 | 2.616 | 0 | -0.01(-0.25%) |
Sep 10, 2019 | 2.623 | 2.626 | 2.623 | 2.623 | 0 | -0.00(-0.17%) |
Sep 09, 2019 | 2.627 | 2.629 | 2.627 | 2.627 | 0 | -0.00(-0.10%) |
Sep 08, 2019 | 2.631 | 2.632 | 2.628 | 2.630 | 0 | -0.00(-0.02%) |
Sep 07, 2019 | 2.631 | 2.649 | 2.620 | 2.631 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 2.631 | 2.649 | 2.620 | 2.631 | 0 | -0.00(-0.15%) |
Sep 05, 2019 | 2.631 | 2.635 | 2.631 | 2.635 | 0 | +0.04(+1.60%) |
Sep 04, 2019 | 2.591 | 2.594 | 2.591 | 2.593 | 0 | +0.08(+3.20%) |
Sep 03, 2019 | 2.513 | 0 | -0.00(-0.10%) | |||
Sep 02, 2019 | 2.534 | 2.537 | 2.514 | 2.515 | 0 | -0.02(-0.75%) |
Sep 01, 2019 | 2.534 | 2.534 | 2.534 | 2.534 | 0 | -0.00(-0.10%) |
Aug 31, 2019 | 2.560 | 2.563 | 2.530 | 2.537 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 2.560 | 2.563 | 2.530 | 2.537 | 0 | +0.00(+0.14%) |
Aug 29, 2019 | 2.533 | 0 | -0.02(-0.90%) | |||
Aug 28, 2019 | 2.559 | 2.559 | 2.556 | 2.556 | 0 | +0.00(+0.16%) |
Aug 27, 2019 | 2.550 | 2.553 | 2.548 | 2.552 | 0 | +0.01(+0.53%) |
Aug 26, 2019 | 2.537 | 2.542 | 2.536 | 2.538 | 0 | +0.04(+1.46%) |
Aug 25, 2019 | 2.516 | 2.517 | 2.491 | 2.502 | 0 | -0.03(-0.99%) |
Aug 24, 2019 | 2.558 | 2.575 | 2.523 | 2.527 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 2.558 | 2.575 | 2.523 | 2.527 | 0 | -0.03(-1.25%) |
Aug 22, 2019 | 2.558 | 2.560 | 2.557 | 2.559 | 0 | -0.02(-0.91%) |
Aug 21, 2019 | 2.580 | 2.583 | 2.579 | 2.583 | 0 | +0.01(+0.23%) |
Aug 20, 2019 | 2.576 | 2.578 | 2.575 | 2.576 | 0 | -0.02(-0.85%) |
Aug 19, 2019 | 2.599 | 2.601 | 2.598 | 2.599 | 0 | +0.00(+0.10%) |
Aug 18, 2019 | 2.598 | 2.600 | 2.589 | 2.596 | 0 | +0.01(+0.35%) |
Aug 17, 2019 | 2.594 | 2.607 | 2.585 | 2.587 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 2.594 | 2.607 | 2.585 | 2.587 | 0 | -0.01(-0.27%) |
Aug 15, 2019 | 2.594 | 2.596 | 2.592 | 2.594 | 0 | -0.00(-0.04%) |
Aug 14, 2019 | 2.592 | 2.595 | 2.590 | 2.595 | 0 | -0.04(-1.42%) |
Aug 13, 2019 | 2.631 | 2.635 | 2.631 | 2.632 | 0 | +0.05(+1.88%) |
Aug 12, 2019 | 2.582 | 2.586 | 2.580 | 2.584 | 0 | -0.01(-0.29%) |
Aug 11, 2019 | 2.598 | 2.598 | 2.591 | 2.591 | 0 | -0.00(-0.12%) |
Aug 10, 2019 | 2.597 | 2.618 | 2.582 | 2.595 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 2.597 | 2.618 | 2.582 | 2.595 | 0 | +0.00(+0.10%) |
Aug 08, 2019 | 2.597 | 2.598 | 2.586 | 2.592 | 0 | +0.00(+0.14%) |
Aug 07, 2019 | 2.584 | 2.590 | 2.584 | 2.588 | 0 | +0.02(+0.98%) |
Aug 06, 2019 | 2.567 | 2.567 | 2.562 | 2.563 | 0 | +0.02(+0.85%) |
Aug 05, 2019 | 2.544 | 2.549 | 2.538 | 2.542 | 0 | -0.03(-1.09%) |
Aug 04, 2019 | 2.561 | 2.575 | 2.560 | 2.570 | 0 | +0.00(+0.10%) |
Aug 03, 2019 | 2.619 | 2.627 | 2.560 | 2.567 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 2.619 | 2.627 | 2.560 | 2.567 | 0 | -0.04(-1.42%) |
Aug 01, 2019 | 2.619 | 2.623 | 2.589 | 2.604 | 0 | -0.06(-2.20%) |
Jul 31, 2019 | 2.659 | 2.663 | 2.659 | 2.663 | 0 | -0.02(-0.60%) |
Jul 30, 2019 | 2.678 | 2.679 | 2.676 | 2.679 | 0 | -0.04(-1.51%) |
Jul 29, 2019 | 2.719 | 2.722 | 2.719 | 2.720 | 0 | +0.03(+1.12%) |
Jul 28, 2019 | 2.691 | 2.696 | 2.690 | 2.690 | 0 | -0.00(-0.04%) |
Jul 27, 2019 | 2.707 | 2.712 | 2.684 | 2.691 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 2.707 | 2.712 | 2.684 | 2.691 | 0 | -0.02(-0.65%) |
Jul 25, 2019 | 2.707 | 2.709 | 2.707 | 2.708 | 0 | -0.00(-0.15%) |
Jul 24, 2019 | 2.712 | 2.713 | 2.712 | 2.712 | 0 | +0.01(+0.31%) |
Jul 23, 2019 | 2.706 | 2.709 | 2.704 | 2.704 | 0 | -0.01(-0.53%) |
Jul 22, 2019 | 2.716 | 2.720 | 2.716 | 2.719 | 0 | -0.03(-0.97%) |
Jul 21, 2019 | 2.753 | 2.753 | 2.743 | 2.745 | 0 | +0.00(+0.15%) |
Jul 20, 2019 | 2.720 | 2.803 | 2.715 | 2.741 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 2.720 | 2.803 | 2.715 | 2.741 | 0 | +0.03(+0.94%) |
Jul 18, 2019 | 2.720 | 2.726 | 2.715 | 2.716 | 0 | +0.01(+0.48%) |
Jul 17, 2019 | 2.701 | 2.703 | 2.693 | 2.703 | 0 | +0.01(+0.28%) |
Jul 16, 2019 | 2.695 | 2.698 | 2.695 | 2.695 | 0 | -0.02(-0.79%) |
Jul 15, 2019 | 2.715 | 2.717 | 2.713 | 2.716 | 0 | +0.02(+0.82%) |
Jul 14, 2019 | 2.697 | 2.698 | 2.694 | 2.695 | 0 | +0.00(+0.02%) |
Jul 13, 2019 | 2.688 | 2.715 | 2.672 | 2.694 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 2.688 | 2.715 | 2.672 | 2.694 | 0 | +0.01(+0.24%) |
Jul 11, 2019 | 2.688 | 2.688 | 2.687 | 2.688 | 0 | -0.00(-0.13%) |
Jul 10, 2019 | 2.689 | 2.693 | 2.688 | 2.691 | 0 | +0.06(+2.32%) |
Jul 09, 2019 | 2.628 | 2.631 | 2.627 | 2.630 | 0 | -0.03(-1.03%) |
Jul 08, 2019 | 2.658 | 2.659 | 2.657 | 2.658 | 0 | -0.01(-0.36%) |
Jul 07, 2019 | 2.670 | 2.677 | 2.665 | 2.667 | 0 | +0.00(+0.06%) |
Jul 06, 2019 | 2.684 | 2.688 | 2.644 | 2.666 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 2.684 | 2.688 | 2.644 | 2.666 | 0 | -0.01(-0.54%) |
Jul 04, 2019 | 2.684 | 2.688 | 2.670 | 2.680 | 0 | -0.00(-0.06%) |
Jul 03, 2019 | 2.681 | 2.682 | 2.681 | 2.682 | 0 | +0.02(+0.77%) |
Jul 02, 2019 | 2.661 | 2.661 | 2.661 | 2.661 | 0 | -0.02(-0.69%) |
Jul 01, 2019 | 2.679 | 0 | -0.05(-1.98%) | |||
Jun 30, 2019 | 2.738 | 2.738 | 2.729 | 2.733 | 0 | +0.02(+0.87%) |
Jun 29, 2019 | 2.719 | 2.721 | 2.699 | 2.710 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 2.719 | 2.721 | 2.699 | 2.710 | 0 | -0.01(-0.33%) |
Jun 27, 2019 | 2.719 | 2.719 | 2.719 | 2.719 | 0 | +0.01(+0.30%) |
Jun 26, 2019 | 2.712 | 2.715 | 2.711 | 2.711 | 0 | -0.02(-0.60%) |
Jun 25, 2019 | 2.728 | 2.731 | 2.725 | 2.728 | 0 | +0.02(+0.65%) |
Jun 24, 2019 | 2.709 | 2.711 | 2.705 | 2.710 | 0 | +0.01(+0.30%) |
Jun 23, 2019 | 2.707 | 2.707 | 2.700 | 2.702 | 0 | +0.00(+0.00%) |
Jun 22, 2019 | 2.711 | 2.724 | 2.686 | 2.702 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 2.711 | 2.724 | 2.686 | 2.702 | 0 | -0.01(-0.31%) |
Jun 20, 2019 | 2.711 | 2.720 | 2.710 | 2.711 | 0 | +0.01(+0.54%) |
Jun 19, 2019 | 2.697 | 2.700 | 2.694 | 2.696 | 0 | -0.01(-0.31%) |
Jun 18, 2019 | 2.706 | 2.707 | 2.703 | 2.704 | 0 | +0.06(+2.11%) |
Jun 17, 2019 | 2.650 | 2.654 | 2.648 | 2.648 | 0 | +0.01(+0.49%) |
Jun 16, 2019 | 2.635 | 2.639 | 2.632 | 2.635 | 0 | +0.01(+0.27%) |
Jun 15, 2019 | 2.658 | 2.666 | 2.627 | 2.628 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 2.658 | 2.666 | 2.627 | 2.628 | 0 | -0.03(-1.09%) |
Jun 13, 2019 | 2.658 | 2.659 | 2.656 | 2.658 | 0 | +0.01(+0.30%) |
Jun 12, 2019 | 2.651 | 2.651 | 2.648 | 2.650 | 0 | -0.02(-0.75%) |
Jun 11, 2019 | 2.669 | 2.671 | 2.668 | 2.670 | 0 | +0.01(+0.30%) |
Jun 10, 2019 | 2.662 | 2.663 | 2.661 | 2.662 | 0 | +0.02(+0.93%) |
Jun 09, 2019 | 2.631 | 2.644 | 2.631 | 2.637 | 0 | +0.01(+0.51%) |
Jun 08, 2019 | 2.647 | 2.661 | 2.599 | 2.623 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 2.647 | 2.661 | 2.599 | 2.623 | 0 | -0.03(-0.98%) |
Jun 06, 2019 | 2.647 | 2.650 | 2.646 | 2.650 | 0 | +0.02(+0.82%) |
Jun 05, 2019 | 2.626 | 2.629 | 2.624 | 2.628 | 0 | -0.04(-1.41%) |
Jun 04, 2019 | 2.667 | 2.668 | 2.664 | 2.666 | 0 | +0.01(+0.36%) |
Jun 03, 2019 | 2.656 | 2.658 | 2.655 | 2.656 | 0 | +0.03(+1.26%) |
Jun 02, 2019 | 2.631 | 2.631 | 2.611 | 2.623 | 0 | -0.01(-0.27%) |
Jun 01, 2019 | 2.648 | 2.656 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
May 31, 2019 | 2.648 | 2.656 | 2.630 | 2.630 | 0 | -0.02(-0.64%) |
May 30, 2019 | 2.648 | 2.651 | 2.647 | 2.647 | 0 | -0.02(-0.79%) |
May 29, 2019 | 2.667 | 2.670 | 2.666 | 2.668 | 0 | -0.03(-1.04%) |
May 28, 2019 | 2.696 | 2.696 | 2.695 | 2.696 | 0 | -0.02(-0.61%) |
May 27, 2019 | 2.701 | 2.717 | 2.695 | 2.712 | 0 | +0.01(+0.39%) |
May 26, 2019 | 2.701 | 2.703 | 2.695 | 2.702 | 0 | +0.00(+0.17%) |
May 25, 2019 | 2.682 | 2.708 | 2.680 | 2.697 | 0 | +0.00(+0.00%) |
May 24, 2019 | 2.682 | 2.708 | 2.680 | 2.697 | 0 | +0.01(+0.50%) |
May 23, 2019 | 2.682 | 2.686 | 2.680 | 2.684 | 0 | +0.01(+0.28%) |
May 22, 2019 | 2.675 | 2.678 | 2.675 | 2.676 | 0 | -0.04(-1.53%) |
May 21, 2019 | 2.715 | 2.719 | 2.714 | 2.718 | 0 | -0.01(-0.37%) |
May 20, 2019 | 2.728 | 2.729 | 2.727 | 2.728 | 0 | -0.02(-0.56%) |
May 19, 2019 | 2.732 | 2.745 | 2.732 | 2.744 | 0 | +0.01(+0.33%) |
May 18, 2019 | 2.748 | 2.753 | 2.721 | 2.735 | 0 | +0.00(+0.00%) |
May 17, 2019 | 2.748 | 2.753 | 2.721 | 2.735 | 0 | -0.02(-0.58%) |
May 16, 2019 | 2.748 | 2.751 | 2.746 | 2.751 | 0 | +0.00(+0.11%) |
May 15, 2019 | 2.747 | 2.748 | 2.745 | 2.748 | 0 | +0.02(+0.81%) |
May 14, 2019 | 2.723 | 2.727 | 2.723 | 2.725 | 0 | +0.00(+0.09%) |
May 13, 2019 | 2.720 | 2.724 | 2.717 | 2.723 | 0 | -0.04(-1.57%) |
May 12, 2019 | 2.768 | 2.773 | 2.760 | 2.767 | 0 | -0.01(-0.38%) |
May 11, 2019 | 2.768 | 2.797 | 2.756 | 2.777 | 0 | +0.00(+0.00%) |
May 10, 2019 | 2.768 | 2.797 | 2.756 | 2.777 | 0 | +0.01(+0.27%) |
May 09, 2019 | 2.768 | 2.769 | 2.764 | 2.769 | 0 | -0.00(-0.07%) |
May 08, 2019 | 2.769 | 2.772 | 2.768 | 2.772 | 0 | -0.02(-0.61%) |
May 07, 2019 | 2.788 | 2.792 | 2.787 | 2.788 | 0 | -0.05(-1.64%) |
May 06, 2019 | 2.828 | 2.835 | 2.823 | 2.835 | 0 | +0.06(+2.18%) |
May 05, 2019 | 2.799 | 2.799 | 2.761 | 2.775 | 0 | -0.05(-1.68%) |
May 04, 2019 | 2.782 | 2.833 | 2.775 | 2.822 | 0 | +0.00(+0.00%) |
May 03, 2019 | 2.782 | 2.833 | 2.775 | 2.822 | 0 | +0.04(+1.31%) |
May 02, 2019 | 2.782 | 2.787 | 2.782 | 2.785 | 0 | -0.02(-0.62%) |
May 01, 2019 | 2.803 | 0 | -0.10(-3.38%) | |||
Apr 30, 2019 | 2.904 | 2.904 | 2.901 | 2.901 | 0 | +0.01(+0.36%) |
Apr 29, 2019 | 2.889 | 2.893 | 2.889 | 2.890 | 0 | +0.00(+0.05%) |
Apr 28, 2019 | 2.889 | 2.889 | 2.885 | 2.889 | 0 | +0.00(+0.17%) |
Apr 27, 2019 | 2.860 | 2.892 | 2.859 | 2.884 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 2.860 | 2.892 | 2.859 | 2.884 | 0 | +0.02(+0.70%) |
Apr 25, 2019 | 2.860 | 2.865 | 2.859 | 2.864 | 0 | -0.05(-1.56%) |
Apr 24, 2019 | 2.909 | 2.912 | 2.909 | 2.909 | 0 | +0.01(+0.43%) |
Apr 23, 2019 | 2.896 | 2.898 | 2.894 | 2.897 | 0 | -0.01(-0.29%) |
Apr 22, 2019 | 2.904 | 2.906 | 2.904 | 2.905 | 0 | -0.02(-0.75%) |
Apr 21, 2019 | 2.928 | 2.929 | 2.925 | 2.928 | 0 | +0.01(+0.31%) |
Apr 19, 2019 | 2.961 | 2.964 | 2.903 | 2.918 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 2.961 | 2.964 | 2.903 | 2.918 | 0 | -0.04(-1.45%) |
Apr 17, 2019 | 2.961 | 2.962 | 2.960 | 2.962 | 0 | +0.03(+1.04%) |
Apr 16, 2019 | 2.934 | 2.935 | 2.928 | 2.931 | 0 | -0.00(-0.12%) |
Apr 15, 2019 | 2.934 | 2.935 | 2.933 | 2.934 | 0 | -0.00(-0.17%) |
Apr 14, 2019 | 2.946 | 2.947 | 2.937 | 2.939 | 0 | -0.00(-0.07%) |
Apr 13, 2019 | 2.894 | 2.957 | 2.893 | 2.942 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 2.894 | 2.957 | 2.893 | 2.942 | 0 | +0.05(+1.62%) |
Apr 11, 2019 | 2.894 | 2.897 | 2.893 | 2.894 | 0 | -0.03(-0.91%) |
Apr 10, 2019 | 2.924 | 2.924 | 2.921 | 2.921 | 0 | -0.01(-0.41%) |
Apr 09, 2019 | 2.933 | 2.933 | 2.931 | 2.933 | 0 | +0.00(+0.03%) |
Apr 08, 2019 | 2.934 | 2.934 | 2.932 | 2.932 | 0 | +0.04(+1.31%) |
Apr 07, 2019 | 2.901 | 2.903 | 2.893 | 2.894 | 0 | +0.01(+0.17%) |
Apr 06, 2019 | 2.916 | 2.925 | 2.886 | 2.889 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 2.916 | 2.925 | 2.886 | 2.889 | 0 | -0.03(-0.89%) |
Apr 04, 2019 | 2.916 | 2.917 | 2.914 | 2.915 | 0 | -0.03(-1.02%) |
Apr 03, 2019 | 2.943 | 2.945 | 2.942 | 2.945 | 0 | +0.04(+1.31%) |
Apr 02, 2019 | 2.909 | 2.909 | 2.907 | 2.907 | 0 | -0.02(-0.75%) |
Apr 01, 2019 | 2.929 | 2.932 | 2.928 | 2.929 | 0 | -0.05(-1.56%) |
Mar 31, 2019 | 2.942 | 2.989 | 2.942 | 2.975 | 0 | +0.04(+1.50%) |
Mar 30, 2019 | 2.880 | 2.945 | 2.878 | 2.932 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 2.880 | 2.945 | 2.878 | 2.932 | 0 | +0.05(+1.81%) |
Mar 28, 2019 | 2.880 | 2.881 | 2.878 | 2.880 | 0 | +0.02(+0.63%) |
Mar 27, 2019 | 2.862 | 2.864 | 2.861 | 2.861 | 0 | -0.00(-0.07%) |
Mar 26, 2019 | 2.863 | 2.865 | 2.862 | 2.864 | 0 | +0.01(+0.19%) |
Mar 25, 2019 | 2.857 | 2.859 | 2.857 | 2.858 | 0 | +0.01(+0.37%) |
Mar 24, 2019 | 2.843 | 2.856 | 2.843 | 2.848 | 0 | -0.00(-0.04%) |
Mar 23, 2019 | 2.910 | 2.915 | 2.840 | 2.849 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 2.910 | 2.915 | 2.840 | 2.849 | 0 | -0.06(-2.21%) |
Mar 21, 2019 | 2.910 | 2.914 | 2.908 | 2.913 | 0 | -0.02(-0.63%) |
Mar 20, 2019 | 2.928 | 2.932 | 2.927 | 2.932 | 0 | +0.01(+0.39%) |
Mar 19, 2019 | 2.920 | 2.921 | 2.918 | 2.920 | 0 | +0.01(+0.29%) |
Mar 18, 2019 | 2.913 | 2.914 | 2.911 | 2.912 | 0 | +0.01(+0.17%) |
Mar 17, 2019 | 2.909 | 2.912 | 2.906 | 2.906 | 0 | -0.00(-0.07%) |
Mar 16, 2019 | 2.889 | 2.925 | 2.884 | 2.909 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 2.889 | 2.925 | 2.884 | 2.909 | 0 | +0.02(+0.64%) |
Mar 14, 2019 | 2.889 | 2.891 | 2.889 | 2.890 | 0 | -0.04(-1.43%) |
Mar 13, 2019 | 2.933 | 2.934 | 2.932 | 2.932 | 0 | +0.00(+0.03%) |
Mar 12, 2019 | 2.929 | 2.932 | 2.929 | 2.931 | 0 | +0.02(+0.70%) |
Mar 11, 2019 | 2.906 | 2.912 | 2.905 | 2.910 | 0 | +0.01(+0.33%) |
Mar 10, 2019 | 2.892 | 2.901 | 2.884 | 2.901 | 0 | +0.00(+0.05%) |
Mar 08, 2019 | 2.914 | 2.918 | 2.874 | 2.900 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 2.914 | 2.918 | 2.874 | 2.900 | 0 | -0.02(-0.65%) |
Mar 06, 2019 | 2.918 | 0 | -0.02(-0.66%) | |||
Mar 05, 2019 | 2.938 | 2.938 | 2.938 | 2.938 | 0 | +0.03(+0.93%) |
Mar 04, 2019 | 2.911 | 0 | -0.03(-0.89%) | |||
Mar 03, 2019 | 2.933 | 2.937 | 2.933 | 2.937 | 0 | +0.01(+0.34%) |
Mar 01, 2019 | 2.946 | 2.978 | 2.925 | 2.927 | 0 | -0.01(-0.22%) |
Feb 28, 2019 | 2.933 | 0 | -0.03(-0.86%) | |||
Feb 27, 2019 | 2.959 | 0 | +0.02(+0.58%) | |||
Feb 26, 2019 | 2.944 | 2.944 | 2.941 | 2.942 | 0 | -0.00(-0.10%) |
Feb 25, 2019 | 2.948 | 2.948 | 2.944 | 2.945 | 0 | -0.00(-0.08%) |
Feb 24, 2019 | 2.951 | 2.955 | 2.947 | 2.947 | 0 | -0.00(-0.14%) |
Feb 22, 2019 | 2.951 | 0 | +0.00(+0.07%) | |||
Feb 21, 2019 | 2.899 | 2.954 | 2.894 | 2.950 | 0 | +0.03(+1.18%) |
Feb 20, 2019 | 2.915 | 2.919 | 2.914 | 2.915 | 0 | +0.04(+1.53%) |
Feb 19, 2019 | 2.874 | 2.874 | 2.870 | 2.871 | 0 | +0.03(+1.20%) |
Feb 18, 2019 | 2.813 | 2.848 | 2.804 | 2.837 | 0 | +0.02(+0.78%) |
Feb 17, 2019 | 2.813 | 2.816 | 2.811 | 2.815 | 0 | +0.02(+0.59%) |
Feb 15, 2019 | 2.799 | 0 | +0.00(+0.00%) | |||
Feb 14, 2019 | 2.799 | 0 | +0.02(+0.77%) | |||
Feb 13, 2019 | 2.778 | 2.779 | 2.777 | 2.777 | 0 | +0.00(+0.05%) |
Feb 12, 2019 | 2.775 | 2.776 | 2.773 | 2.776 | 0 | -0.01(-0.43%) |
Feb 11, 2019 | 2.789 | 2.790 | 2.788 | 2.788 | 0 | -0.02(-0.82%) |
Feb 10, 2019 | 2.808 | 2.811 | 2.807 | 2.811 | 0 | +0.00(+0.00%) |
Feb 08, 2019 | 2.811 | 0 | -0.00(-0.11%) | |||
Feb 07, 2019 | 2.833 | 2.838 | 2.806 | 2.813 | 0 | -0.01(-0.44%) |
Feb 06, 2019 | 2.826 | 2.826 | 2.825 | 2.826 | 0 | +0.01(+0.28%) |
Feb 05, 2019 | 2.817 | 2.818 | 2.814 | 2.818 | 0 | +0.02(+0.70%) |
Feb 04, 2019 | 2.803 | 2.803 | 2.798 | 2.799 | 0 | +0.03(+1.12%) |
Feb 03, 2019 | 2.770 | 2.773 | 2.768 | 2.768 | 0 | -0.00(-0.13%) |
Feb 01, 2019 | 2.783 | 2.785 | 2.753 | 2.771 | 0 | -0.00(-0.07%) |
Jan 31, 2019 | 2.773 | 0 | -0.00(-0.07%) | |||
Jan 30, 2019 | 2.775 | 2.777 | 2.774 | 2.775 | 0 | +0.05(+1.85%) |
Jan 29, 2019 | 2.721 | 2.724 | 2.720 | 2.724 | 0 | +0.04(+1.51%) |
Jan 28, 2019 | 2.680 | 2.684 | 2.680 | 2.684 | 0 | -0.04(-1.58%) |
Jan 27, 2019 | 2.733 | 2.733 | 2.727 | 2.727 | 0 | -0.00(-0.07%) |
Jan 25, 2019 | 2.729 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 2.729 | 0 | +0.07(+2.77%) | |||
Jan 23, 2019 | 2.654 | 2.656 | 2.654 | 2.655 | 0 | -0.01(-0.26%) |
Jan 22, 2019 | 2.663 | 2.665 | 2.662 | 2.663 | 0 | -0.02(-0.67%) |
Jan 21, 2019 | 2.715 | 2.716 | 2.675 | 2.680 | 0 | -0.03(-1.13%) |
Jan 20, 2019 | 2.715 | 2.716 | 2.708 | 2.711 | 0 | -0.01(-0.29%) |
Jan 17, 2019 | 2.719 | 0 | +0.05(+1.84%) | |||
Jan 16, 2019 | 2.671 | 2.671 | 2.668 | 2.670 | 0 | +0.03(+1.06%) |
Jan 15, 2019 | 2.641 | 2.643 | 2.641 | 2.642 | 0 | +0.01(+0.40%) |
Jan 14, 2019 | 2.630 | 2.632 | 2.630 | 2.631 | 0 | -0.02(-0.83%) |
Jan 13, 2019 | 2.654 | 2.655 | 2.648 | 2.654 | 0 | -0.01(-0.32%) |
Jan 11, 2019 | 2.662 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 2.662 | 0 | +0.00(+0.13%) | |||
Jan 09, 2019 | 2.660 | 2.661 | 2.658 | 2.659 | 0 | +0.01(+0.26%) |
Jan 08, 2019 | 2.651 | 2.652 | 2.651 | 2.651 | 0 | +0.01(+0.55%) |
Jan 07, 2019 | 2.638 | 2.640 | 2.636 | 2.637 | 0 | -0.01(-0.23%) |
Jan 06, 2019 | 2.650 | 2.650 | 2.638 | 2.643 | 0 | -0.00(-0.17%) |
Jan 04, 2019 | 2.647 | 0 | +0.00(+0.17%) | |||
Jan 03, 2019 | 2.576 | 2.655 | 2.567 | 2.643 | 0 | +0.05(+2.07%) |
Jan 02, 2019 | 2.602 | 2.606 | 2.585 | 2.590 | 0 | -0.04(-1.58%) |
Jan 01, 2019 | 2.631 | 0 | -0.01(-0.45%) | |||
Dec 31, 2018 | 2.678 | 2.704 | 2.624 | 2.643 | 0 | -0.04(-1.66%) |
Dec 30, 2018 | 2.678 | 2.695 | 2.675 | 2.688 | 0 | +0.01(+0.37%) |
Dec 28, 2018 | 2.682 | 2.725 | 2.671 | 2.678 | 0 | -0.00(-0.15%) |
Dec 27, 2018 | 2.682 | 0 | -0.02(-0.72%) | |||
Dec 26, 2018 | 2.702 | 2.704 | 2.699 | 2.701 | 0 | +0.04(+1.47%) |
Dec 25, 2018 | 2.671 | 2.671 | 2.644 | 2.662 | 0 | +0.00(+0.02%) |
Dec 24, 2018 | 2.667 | 2.681 | 2.650 | 2.662 | 0 | -0.01(-0.28%) |
Dec 23, 2018 | 2.667 | 2.679 | 2.666 | 2.669 | 0 | -0.00(-0.19%) |
Dec 21, 2018 | 2.674 | 0 | +0.01(+0.26%) | |||
Dec 20, 2018 | 2.701 | 2.712 | 2.664 | 2.667 | 0 | -0.01(-0.43%) |
Dec 19, 2018 | 2.677 | 2.679 | 2.673 | 2.679 | 0 | +0.02(+0.64%) |
Dec 18, 2018 | 2.655 | 2.662 | 2.654 | 2.662 | 0 | -0.08(-3.04%) |
Dec 17, 2018 | 2.743 | 2.748 | 2.741 | 2.745 | 0 | -0.01(-0.45%) |
Dec 16, 2018 | 2.753 | 2.759 | 2.751 | 2.757 | 0 | -0.01(-0.18%) |
Dec 14, 2018 | 2.763 | 0 | +0.01(+0.33%) | |||
Dec 13, 2018 | 2.768 | 2.770 | 2.728 | 2.753 | 0 | -0.01(-0.38%) |
Dec 12, 2018 | 2.767 | 2.768 | 2.763 | 2.764 | 0 | -0.00(-0.05%) |
Dec 11, 2018 | 2.763 | 2.768 | 2.763 | 2.765 | 0 | +0.03(+1.23%) |
Dec 10, 2018 | 2.733 | 2.736 | 2.731 | 2.732 | 0 | +0.00(+0.07%) |
Dec 09, 2018 | 2.736 | 2.740 | 2.726 | 2.730 | 0 | -0.02(-0.67%) |
Dec 07, 2018 | 2.751 | 2.775 | 2.742 | 2.748 | 0 | -0.01(-0.40%) |
Dec 06, 2018 | 2.760 | 0 | -0.01(-0.23%) | |||
Dec 05, 2018 | 2.771 | 2.771 | 2.759 | 2.766 | 0 | +0.01(+0.22%) |
Dec 04, 2018 | 2.760 | 2.760 | 2.757 | 2.760 | 0 | -0.04(-1.41%) |
Dec 03, 2018 | 2.795 | 2.801 | 2.792 | 2.800 | 0 | -0.04(-1.30%) |