Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.495 | 2.575 | 2.430 | 2.530 | 4,500 | +0.13(+5.41%) |
Nov 27, 2019 | 2.422 | 2.450 | 2.400 | 2.400 | 53,500 | -0.03(-1.23%) |
Nov 26, 2019 | 2.458 | 2.478 | 2.400 | 2.430 | 14,070 | -0.01(-0.41%) |
Nov 25, 2019 | 2.450 | 2.490 | 2.400 | 2.440 | 57,205 | -0.02(-0.81%) |
Nov 22, 2019 | 2.470 | 2.500 | 2.160 | 2.460 | 19,400 | +0.03(+1.23%) |
Nov 21, 2019 | 2.490 | 2.504 | 2.430 | 2.430 | 13,345 | -0.03(-1.22%) |
Nov 20, 2019 | 2.600 | 2.600 | 2.460 | 2.460 | 8,978 | -0.13(-5.02%) |
Nov 19, 2019 | 2.544 | 2.650 | 2.527 | 2.590 | 2,615 | +0.06(+2.37%) |
Nov 18, 2019 | 2.470 | 2.570 | 2.470 | 2.530 | 1,835 | +0.01(+0.40%) |
Nov 15, 2019 | 2.540 | 2.660 | 2.485 | 2.520 | 81,400 | -0.02(-0.79%) |
Nov 14, 2019 | 2.360 | 2.550 | 2.360 | 2.540 | 5,972 | +0.05(+2.01%) |
Nov 13, 2019 | 2.488 | 2.512 | 2.480 | 2.490 | 3,598 | -0.01(-0.40%) |
Nov 12, 2019 | 2.490 | 2.500 | 2.450 | 2.500 | 10,048 | +0.02(+0.88%) |
Nov 11, 2019 | 2.580 | 2.600 | 2.420 | 2.478 | 15,670 | -0.05(-1.85%) |
Nov 08, 2019 | 2.420 | 2.740 | 2.420 | 2.525 | 8,300 | +0.08(+3.48%) |
Nov 07, 2019 | 2.640 | 2.660 | 2.440 | 2.440 | 14,271 | -0.25(-9.29%) |
Nov 06, 2019 | 2.440 | 2.690 | 2.440 | 2.690 | 3,902 | +0.23(+9.35%) |
Nov 05, 2019 | 2.500 | 2.620 | 2.460 | 2.460 | 14,470 | -0.04(-1.60%) |
Nov 04, 2019 | 2.500 | 2.558 | 2.500 | 2.500 | 863 | +0.00(+0.00%) |
Nov 01, 2019 | 2.590 | 2.590 | 2.500 | 2.500 | 6,800 | +0.04(+1.63%) |
Oct 31, 2019 | 2.470 | 2.550 | 2.460 | 2.460 | 1,816 | -0.08(-3.15%) |
Oct 30, 2019 | 2.620 | 2.630 | 2.440 | 2.540 | 14,036 | +0.10(+4.10%) |
Oct 29, 2019 | 2.500 | 2.600 | 2.440 | 2.440 | 8,243 | -0.06(-2.40%) |
Oct 28, 2019 | 2.570 | 2.640 | 2.500 | 2.500 | 6,533 | -0.12(-4.40%) |
Oct 25, 2019 | 2.620 | 2.620 | 2.615 | 2.615 | 800 | +0.04(+1.36%) |
Oct 24, 2019 | 2.660 | 2.720 | 2.570 | 2.580 | 16,898 | -0.06(-2.27%) |
Oct 23, 2019 | 2.590 | 2.640 | 2.590 | 2.640 | 318 | -0.03(-1.12%) |
Oct 22, 2019 | 2.550 | 2.670 | 2.550 | 2.670 | 1,298 | +0.12(+4.71%) |
Oct 21, 2019 | 2.590 | 2.590 | 2.510 | 2.550 | 4,968 | +0.02(+0.79%) |
Oct 18, 2019 | 2.660 | 2.720 | 2.510 | 2.530 | 14,100 | -0.19(-6.99%) |
Oct 17, 2019 | 2.750 | 2.750 | 2.590 | 2.720 | 3,174 | +0.02(+0.74%) |
Oct 16, 2019 | 2.630 | 2.740 | 2.630 | 2.700 | 10,351 | +0.08(+3.05%) |
Oct 15, 2019 | 2.730 | 2.740 | 2.620 | 2.620 | 4,075 | -0.03(-1.13%) |
Oct 14, 2019 | 2.630 | 2.750 | 2.630 | 2.650 | 3,476 | +0.04(+1.53%) |
Oct 11, 2019 | 2.722 | 2.722 | 2.542 | 2.610 | 4,900 | -0.06(-2.25%) |
Oct 10, 2019 | 2.510 | 2.752 | 2.510 | 2.670 | 9,906 | +0.02(+0.75%) |
Oct 09, 2019 | 2.628 | 2.693 | 2.531 | 2.650 | 16,353 | -0.05(-1.85%) |
Oct 08, 2019 | 2.800 | 2.800 | 2.690 | 2.700 | 2,442 | -0.08(-2.88%) |
Oct 07, 2019 | 2.760 | 2.800 | 2.573 | 2.780 | 7,151 | +0.01(+0.36%) |
Oct 04, 2019 | 2.810 | 2.810 | 2.530 | 2.770 | 19,200 | -0.03(-1.07%) |
Oct 03, 2019 | 2.650 | 2.900 | 2.420 | 2.800 | 35,082 | +0.17(+6.46%) |
Oct 02, 2019 | 3.110 | 3.140 | 2.620 | 2.630 | 37,525 | -0.47(-15.16%) |
Oct 01, 2019 | 3.240 | 3.250 | 3.050 | 3.100 | 24,023 | +0.00(+0.00%) |
Sep 30, 2019 | 3.080 | 3.303 | 3.070 | 3.100 | 29,537 | +0.07(+2.31%) |
Sep 27, 2019 | 2.820 | 3.340 | 2.820 | 3.030 | 87,300 | +0.26(+9.39%) |
Sep 26, 2019 | 2.540 | 2.850 | 2.490 | 2.770 | 30,869 | +0.21(+8.20%) |
Sep 25, 2019 | 2.520 | 2.900 | 2.350 | 2.560 | 36,413 | +0.02(+0.79%) |
Sep 24, 2019 | 2.640 | 2.640 | 2.370 | 2.540 | 18,014 | -0.20(-7.30%) |
Sep 23, 2019 | 2.980 | 2.980 | 2.630 | 2.740 | 3,486 | +0.14(+5.38%) |
Sep 20, 2019 | 2.350 | 2.600 | 2.340 | 2.600 | 14,900 | +0.09(+3.59%) |
Sep 19, 2019 | 2.635 | 2.635 | 2.180 | 2.510 | 15,530 | +0.18(+7.73%) |
Sep 18, 2019 | 2.470 | 2.640 | 2.310 | 2.330 | 17,013 | -0.14(-5.67%) |
Sep 17, 2019 | 2.490 | 2.650 | 2.470 | 2.470 | 8,748 | -0.04(-1.59%) |
Sep 16, 2019 | 2.740 | 2.740 | 2.510 | 2.510 | 15,953 | -0.24(-8.73%) |
Sep 13, 2019 | 2.800 | 2.800 | 2.490 | 2.750 | 19,100 | -0.02(-0.83%) |
Sep 12, 2019 | 2.740 | 2.867 | 2.670 | 2.773 | 20,242 | +0.12(+4.65%) |
Sep 11, 2019 | 2.780 | 2.810 | 2.620 | 2.650 | 5,012 | -0.17(-6.03%) |
Sep 10, 2019 | 2.650 | 3.090 | 2.640 | 2.820 | 33,724 | +0.31(+12.35%) |
Sep 09, 2019 | 2.482 | 2.810 | 2.482 | 2.510 | 13,811 | -0.01(-0.40%) |
Sep 06, 2019 | 2.590 | 2.590 | 2.472 | 2.520 | 3,400 | -0.07(-2.70%) |
Sep 05, 2019 | 2.700 | 2.709 | 2.590 | 2.590 | 5,700 | +0.00(+0.00%) |
Sep 04, 2019 | 2.528 | 2.670 | 2.528 | 2.590 | 7,351 | +0.10(+3.92%) |
Sep 03, 2019 | 2.539 | 2.540 | 2.492 | 2.492 | 7,712 | -0.05(-1.87%) |
Aug 30, 2019 | 2.400 | 2.540 | 2.400 | 2.540 | 5,800 | +0.19(+8.09%) |
Aug 29, 2019 | 2.530 | 2.540 | 2.350 | 2.350 | 3,818 | -0.18(-7.11%) |
Aug 28, 2019 | 2.440 | 2.530 | 2.440 | 2.530 | 984 | +0.17(+7.20%) |
Aug 27, 2019 | 2.520 | 2.520 | 2.320 | 2.360 | 8,034 | -0.18(-7.09%) |
Aug 26, 2019 | 2.300 | 2.540 | 2.300 | 2.540 | 14,087 | +0.28(+12.39%) |
Aug 23, 2019 | 2.320 | 2.400 | 2.210 | 2.260 | 7,200 | -0.04(-1.74%) |
Aug 22, 2019 | 2.460 | 2.597 | 2.300 | 2.300 | 3,992 | -0.10(-4.17%) |
Aug 21, 2019 | 2.660 | 2.660 | 2.400 | 2.400 | 1,289 | -0.28(-10.45%) |
Aug 20, 2019 | 2.550 | 2.680 | 2.300 | 2.680 | 2,044 | +0.15(+5.72%) |
Aug 19, 2019 | 2.330 | 2.540 | 2.330 | 2.535 | 30,308 | +0.21(+9.03%) |
Aug 16, 2019 | 2.410 | 2.410 | 2.110 | 2.325 | 37,200 | -0.09(-3.93%) |
Aug 15, 2019 | 2.030 | 2.420 | 2.020 | 2.420 | 52,055 | +0.41(+20.40%) |
Aug 14, 2019 | 2.210 | 2.370 | 2.010 | 2.010 | 113,632 | -0.23(-10.27%) |
Aug 13, 2019 | 2.350 | 2.370 | 2.040 | 2.240 | 59,614 | -0.05(-2.18%) |
Aug 12, 2019 | 2.410 | 2.410 | 2.226 | 2.290 | 27,640 | -0.12(-4.98%) |
Aug 09, 2019 | 2.400 | 2.420 | 1.910 | 2.410 | 157,000 | +0.11(+4.78%) |
Aug 08, 2019 | 3.100 | 3.100 | 2.150 | 2.300 | 191,398 | -0.80(-25.81%) |
Aug 07, 2019 | 3.070 | 3.543 | 2.950 | 3.100 | 49,581 | -0.07(-2.21%) |
Aug 06, 2019 | 3.053 | 3.190 | 3.053 | 3.170 | 5,747 | +0.22(+7.46%) |
Aug 05, 2019 | 3.120 | 3.200 | 2.800 | 2.950 | 48,040 | -0.14(-4.53%) |
Aug 02, 2019 | 3.250 | 3.250 | 3.090 | 3.090 | 1,700 | -0.16(-4.92%) |
Aug 01, 2019 | 3.370 | 3.520 | 3.250 | 3.250 | 12,316 | -0.17(-4.97%) |
Jul 31, 2019 | 3.440 | 3.560 | 3.370 | 3.420 | 15,910 | -0.09(-2.56%) |
Jul 30, 2019 | 3.450 | 3.510 | 3.380 | 3.510 | 12,757 | +0.05(+1.45%) |
Jul 29, 2019 | 3.370 | 3.510 | 3.370 | 3.460 | 13,887 | +0.10(+2.98%) |
Jul 26, 2019 | 3.390 | 3.470 | 3.360 | 3.360 | 7,900 | +0.00(+0.00%) |
Jul 25, 2019 | 3.410 | 3.500 | 3.360 | 3.360 | 17,947 | -0.02(-0.59%) |
Jul 24, 2019 | 3.380 | 3.479 | 3.360 | 3.380 | 13,898 | +0.02(+0.60%) |
Jul 23, 2019 | 3.550 | 3.550 | 3.360 | 3.360 | 12,456 | -0.11(-3.17%) |
Jul 22, 2019 | 3.500 | 3.590 | 3.470 | 3.470 | 34,075 | -0.11(-3.07%) |
Jul 19, 2019 | 3.500 | 3.580 | 3.500 | 3.580 | 900 | +0.07(+1.99%) |
Jul 18, 2019 | 3.590 | 3.640 | 3.460 | 3.510 | 19,555 | -0.16(-4.36%) |
Jul 17, 2019 | 3.580 | 3.670 | 3.540 | 3.670 | 3,578 | +0.09(+2.51%) |
Jul 16, 2019 | 3.610 | 3.610 | 3.580 | 3.580 | 5,171 | +0.00(+0.00%) |
Jul 15, 2019 | 3.461 | 3.580 | 3.460 | 3.580 | 6,097 | +0.07(+1.99%) |
Jul 12, 2019 | 3.550 | 3.630 | 3.470 | 3.510 | 13,100 | -0.04(-1.13%) |
Jul 11, 2019 | 3.650 | 3.650 | 3.550 | 3.550 | 3,553 | -0.05(-1.39%) |
Jul 10, 2019 | 3.690 | 3.690 | 3.540 | 3.600 | 18,797 | -0.09(-2.44%) |
Jul 09, 2019 | 3.470 | 3.710 | 3.470 | 3.690 | 15,571 | +0.19(+5.43%) |
Jul 08, 2019 | 3.740 | 3.770 | 3.430 | 3.500 | 32,935 | -0.29(-7.65%) |
Jul 05, 2019 | 3.490 | 3.790 | 3.330 | 3.790 | 73,400 | +0.19(+5.28%) |
Jul 03, 2019 | 3.490 | 3.600 | 3.490 | 3.600 | 300 | +0.13(+3.75%) |
Jul 02, 2019 | 3.560 | 3.680 | 3.410 | 3.470 | 5,708 | -0.12(-3.34%) |
Jul 01, 2019 | 3.670 | 3.730 | 3.250 | 3.590 | 50,195 | +0.04(+1.13%) |
Jun 28, 2019 | 3.660 | 3.740 | 3.447 | 3.550 | 26,800 | -0.17(-4.57%) |
Jun 27, 2019 | 3.490 | 3.720 | 3.357 | 3.720 | 24,761 | +0.23(+6.59%) |
Jun 26, 2019 | 3.300 | 3.490 | 3.300 | 3.490 | 6,143 | +0.23(+7.06%) |
Jun 25, 2019 | 3.580 | 3.690 | 3.240 | 3.260 | 31,883 | -0.37(-10.19%) |
Jun 24, 2019 | 3.460 | 3.780 | 3.460 | 3.630 | 9,593 | +0.18(+5.22%) |
Jun 21, 2019 | 3.630 | 3.630 | 3.450 | 3.450 | 18,700 | -0.24(-6.50%) |
Jun 20, 2019 | 3.840 | 3.940 | 3.520 | 3.690 | 29,218 | -0.21(-5.38%) |
Jun 19, 2019 | 3.800 | 3.900 | 3.750 | 3.900 | 41,668 | +0.06(+1.56%) |
Jun 18, 2019 | 3.940 | 4.000 | 3.720 | 3.840 | 24,891 | -0.09(-2.29%) |
Jun 17, 2019 | 3.600 | 3.930 | 3.445 | 3.930 | 6,252 | +0.33(+9.17%) |
Jun 14, 2019 | 3.340 | 3.600 | 3.340 | 3.600 | 20,900 | +0.28(+8.43%) |
Jun 13, 2019 | 3.520 | 3.540 | 3.320 | 3.320 | 11,684 | -0.19(-5.41%) |
Jun 12, 2019 | 3.510 | 3.540 | 3.370 | 3.510 | 30,599 | -0.01(-0.28%) |
Jun 11, 2019 | 3.450 | 3.520 | 3.340 | 3.520 | 14,547 | +0.11(+3.30%) |
Jun 10, 2019 | 3.510 | 3.520 | 3.390 | 3.408 | 15,053 | -0.10(-2.91%) |
Jun 07, 2019 | 3.600 | 3.600 | 3.455 | 3.510 | 5,400 | -0.12(-3.31%) |
Jun 06, 2019 | 3.670 | 3.710 | 3.410 | 3.630 | 8,322 | -0.01(-0.27%) |
Jun 05, 2019 | 3.650 | 3.760 | 3.550 | 3.640 | 19,159 | +0.09(+2.54%) |
Jun 04, 2019 | 3.300 | 3.700 | 3.139 | 3.550 | 11,316 | +0.29(+8.90%) |
Jun 03, 2019 | 3.350 | 3.510 | 3.260 | 3.260 | 36,664 | -0.21(-6.05%) |
May 31, 2019 | 3.470 | 3.510 | 3.430 | 3.470 | 15,900 | -0.05(-1.42%) |
May 30, 2019 | 3.440 | 3.540 | 3.440 | 3.520 | 6,502 | +0.05(+1.44%) |
May 29, 2019 | 3.450 | 3.604 | 3.450 | 3.470 | 11,078 | -0.03(-0.86%) |
May 28, 2019 | 3.410 | 3.650 | 3.400 | 3.500 | 20,566 | +0.14(+4.17%) |
May 24, 2019 | 3.430 | 3.460 | 3.340 | 3.360 | 8,000 | -0.08(-2.33%) |
May 23, 2019 | 3.500 | 3.590 | 3.347 | 3.440 | 8,364 | -0.11(-3.10%) |
May 22, 2019 | 3.620 | 3.749 | 3.500 | 3.550 | 24,241 | -0.05(-1.39%) |
May 21, 2019 | 3.610 | 3.778 | 3.600 | 3.600 | 14,942 | +0.00(+0.00%) |
May 20, 2019 | 3.680 | 3.680 | 3.588 | 3.600 | 16,320 | -0.07(-1.91%) |
May 17, 2019 | 3.480 | 3.900 | 3.286 | 3.670 | 29,500 | +0.36(+10.88%) |
May 16, 2019 | 3.230 | 3.500 | 3.230 | 3.310 | 21,644 | +0.04(+1.22%) |
May 15, 2019 | 3.120 | 3.270 | 3.030 | 3.270 | 6,826 | +0.16(+5.14%) |
May 14, 2019 | 3.210 | 3.210 | 3.065 | 3.110 | 29,426 | -0.13(-4.01%) |
May 13, 2019 | 3.200 | 3.250 | 2.955 | 3.240 | 34,138 | +0.05(+1.41%) |
May 10, 2019 | 3.130 | 3.270 | 3.010 | 3.195 | 26,700 | -0.12(-3.47%) |
May 09, 2019 | 3.330 | 3.470 | 3.310 | 3.310 | 20,253 | +0.05(+1.53%) |
May 08, 2019 | 3.170 | 3.330 | 3.130 | 3.260 | 46,403 | +0.03(+0.93%) |
May 07, 2019 | 3.150 | 3.230 | 3.115 | 3.230 | 17,642 | +0.07(+2.22%) |
May 06, 2019 | 3.190 | 3.230 | 3.050 | 3.160 | 42,627 | -0.07(-2.32%) |
May 03, 2019 | 3.155 | 3.300 | 3.155 | 3.235 | 4,800 | +0.05(+1.73%) |
May 02, 2019 | 3.157 | 3.225 | 3.060 | 3.180 | 18,335 | -0.07(-2.15%) |
May 01, 2019 | 3.390 | 3.390 | 3.250 | 3.250 | 16,655 | -0.14(-4.13%) |
Apr 30, 2019 | 3.400 | 3.450 | 3.260 | 3.390 | 17,430 | -0.01(-0.29%) |
Apr 29, 2019 | 3.490 | 3.500 | 3.300 | 3.400 | 28,986 | -0.09(-2.58%) |
Apr 26, 2019 | 3.480 | 3.490 | 3.320 | 3.490 | 6,800 | +0.16(+4.81%) |
Apr 25, 2019 | 3.390 | 3.490 | 3.210 | 3.330 | 22,166 | -0.07(-1.92%) |
Apr 24, 2019 | 3.379 | 3.477 | 3.379 | 3.395 | 27,458 | -0.03(-0.91%) |
Apr 23, 2019 | 3.340 | 3.426 | 3.340 | 3.426 | 10,170 | +0.07(+1.97%) |
Apr 22, 2019 | 3.260 | 3.360 | 3.210 | 3.360 | 9,639 | +0.04(+1.22%) |
Apr 18, 2019 | 3.300 | 3.400 | 3.300 | 3.320 | 21,000 | +0.02(+0.59%) |
Apr 17, 2019 | 3.480 | 3.490 | 3.300 | 3.300 | 15,836 | -0.18(-5.17%) |
Apr 16, 2019 | 3.370 | 3.480 | 3.330 | 3.480 | 32,556 | +0.09(+2.65%) |
Apr 15, 2019 | 3.350 | 3.460 | 3.320 | 3.390 | 43,250 | +0.02(+0.59%) |
Apr 12, 2019 | 3.400 | 3.420 | 3.369 | 3.370 | 5,800 | -0.04(-1.17%) |
Apr 11, 2019 | 3.370 | 3.430 | 3.350 | 3.410 | 11,314 | -0.01(-0.29%) |
Apr 10, 2019 | 3.380 | 3.460 | 3.370 | 3.420 | 10,625 | +0.00(+0.00%) |
Apr 09, 2019 | 3.520 | 3.521 | 3.260 | 3.420 | 44,092 | -0.13(-3.66%) |
Apr 08, 2019 | 3.510 | 3.650 | 3.382 | 3.550 | 26,273 | +0.05(+1.43%) |
Apr 05, 2019 | 3.450 | 3.500 | 3.390 | 3.500 | 8,600 | -0.03(-0.85%) |
Apr 04, 2019 | 3.540 | 3.599 | 3.530 | 3.530 | 9,325 | +0.01(+0.28%) |
Apr 03, 2019 | 3.590 | 3.760 | 3.350 | 3.520 | 24,081 | -0.08(-2.22%) |
Apr 02, 2019 | 3.630 | 3.762 | 3.440 | 3.600 | 12,251 | -0.04(-1.10%) |
Apr 01, 2019 | 3.780 | 3.850 | 3.630 | 3.640 | 51,233 | -0.14(-3.70%) |
Mar 29, 2019 | 4.060 | 4.060 | 3.760 | 3.780 | 27,900 | -0.09(-2.33%) |
Mar 28, 2019 | 3.920 | 4.090 | 3.850 | 3.870 | 24,342 | -0.21(-5.03%) |
Mar 27, 2019 | 3.720 | 4.120 | 3.720 | 4.075 | 45,162 | +0.37(+9.84%) |
Mar 26, 2019 | 4.300 | 4.710 | 3.710 | 3.710 | 41,295 | -0.54(-12.81%) |
Mar 25, 2019 | 4.290 | 4.420 | 4.130 | 4.255 | 14,544 | -0.03(-0.58%) |
Mar 22, 2019 | 4.220 | 4.520 | 4.220 | 4.280 | 22,600 | -0.14(-3.17%) |
Mar 21, 2019 | 4.170 | 4.530 | 4.170 | 4.420 | 37,409 | +0.08(+1.84%) |
Mar 20, 2019 | 4.690 | 4.690 | 4.300 | 4.340 | 39,513 | -0.30(-6.47%) |
Mar 19, 2019 | 4.500 | 4.692 | 4.360 | 4.640 | 25,078 | +0.07(+1.53%) |
Mar 18, 2019 | 4.580 | 4.690 | 4.364 | 4.570 | 67,492 | +0.15(+3.39%) |
Mar 15, 2019 | 4.800 | 4.940 | 4.420 | 4.420 | 102,400 | -0.38(-7.92%) |
Mar 14, 2019 | 4.840 | 5.000 | 4.570 | 4.800 | 103,635 | +0.02(+0.42%) |
Mar 13, 2019 | 4.430 | 4.780 | 4.290 | 4.780 | 198,938 | +0.33(+7.42%) |
Mar 12, 2019 | 4.120 | 4.450 | 4.120 | 4.450 | 122,535 | +0.32(+7.75%) |
Mar 11, 2019 | 4.070 | 4.300 | 4.003 | 4.130 | 84,130 | +0.24(+6.17%) |
Mar 08, 2019 | 3.550 | 4.200 | 3.510 | 3.890 | 130,500 | +0.50(+14.75%) |
Mar 07, 2019 | 3.390 | 3.550 | 3.360 | 3.390 | 29,116 | -0.04(-1.17%) |
Mar 06, 2019 | 3.490 | 3.490 | 3.390 | 3.430 | 8,791 | -0.08(-2.28%) |
Mar 05, 2019 | 3.434 | 3.530 | 3.434 | 3.510 | 6,723 | +0.02(+0.57%) |
Mar 04, 2019 | 3.390 | 3.520 | 3.390 | 3.490 | 13,959 | +0.10(+2.95%) |
Mar 01, 2019 | 3.610 | 3.690 | 3.380 | 3.390 | 24,200 | -0.21(-5.83%) |
Feb 28, 2019 | 3.280 | 3.650 | 3.280 | 3.600 | 107,567 | +0.31(+9.42%) |
Feb 27, 2019 | 3.370 | 3.410 | 3.213 | 3.290 | 17,612 | -0.12(-3.52%) |
Feb 26, 2019 | 3.420 | 3.490 | 3.410 | 3.410 | 20,140 | -0.01(-0.29%) |
Feb 25, 2019 | 3.300 | 3.460 | 3.300 | 3.420 | 28,818 | +0.06(+1.79%) |
Feb 22, 2019 | 3.390 | 3.450 | 3.360 | 3.360 | 18,000 | +0.00(+0.00%) |
Feb 21, 2019 | 3.350 | 3.390 | 3.260 | 3.360 | 19,334 | +0.05(+1.51%) |
Feb 20, 2019 | 3.390 | 3.480 | 3.310 | 3.310 | 22,592 | -0.09(-2.65%) |
Feb 19, 2019 | 3.380 | 3.500 | 3.330 | 3.400 | 50,868 | -0.05(-1.45%) |
Feb 15, 2019 | 3.460 | 3.470 | 3.450 | 3.450 | 7,800 | -0.02(-0.58%) |
Feb 14, 2019 | 3.470 | 3.540 | 3.450 | 3.470 | 9,434 | -0.07(-1.98%) |
Feb 13, 2019 | 3.470 | 3.540 | 3.370 | 3.540 | 18,528 | +0.07(+2.02%) |
Feb 12, 2019 | 3.640 | 3.640 | 3.350 | 3.470 | 151,588 | -0.06(-1.70%) |
Feb 11, 2019 | 3.560 | 3.710 | 3.520 | 3.530 | 3,834 | -0.05(-1.40%) |
Feb 08, 2019 | 3.660 | 3.660 | 3.330 | 3.580 | 10,300 | -0.05(-1.38%) |
Feb 07, 2019 | 3.670 | 3.670 | 3.580 | 3.630 | 8,831 | +0.01(+0.28%) |
Feb 06, 2019 | 3.660 | 3.660 | 3.545 | 3.620 | 10,621 | +0.06(+1.69%) |
Feb 05, 2019 | 3.520 | 3.730 | 3.520 | 3.560 | 32,808 | +0.01(+0.28%) |
Feb 04, 2019 | 3.440 | 3.640 | 3.440 | 3.550 | 34,621 | +0.11(+3.20%) |
Feb 01, 2019 | 3.350 | 3.500 | 3.250 | 3.440 | 16,900 | +0.06(+1.78%) |
Jan 31, 2019 | 3.070 | 3.420 | 3.070 | 3.380 | 26,465 | +0.33(+10.82%) |
Jan 30, 2019 | 3.100 | 3.240 | 2.960 | 3.050 | 82,304 | -0.06(-1.93%) |
Jan 29, 2019 | 3.130 | 3.230 | 3.050 | 3.110 | 78,482 | -0.10(-3.12%) |
Jan 28, 2019 | 3.210 | 3.440 | 3.180 | 3.210 | 26,929 | -0.10(-3.02%) |
Jan 25, 2019 | 3.370 | 3.375 | 3.146 | 3.310 | 21,000 | -0.05(-1.49%) |
Jan 24, 2019 | 3.380 | 3.470 | 3.280 | 3.360 | 10,099 | +0.00(+0.00%) |
Jan 23, 2019 | 3.150 | 3.430 | 3.080 | 3.360 | 36,620 | +0.06(+1.82%) |
Jan 22, 2019 | 3.340 | 3.400 | 3.110 | 3.300 | 41,442 | -0.17(-4.90%) |
Jan 18, 2019 | 3.560 | 3.630 | 3.410 | 3.470 | 17,800 | -0.10(-2.80%) |
Jan 17, 2019 | 3.470 | 3.700 | 3.080 | 3.570 | 14,541 | +0.04(+1.13%) |
Jan 16, 2019 | 3.350 | 3.700 | 3.350 | 3.530 | 7,954 | +0.11(+3.22%) |
Jan 15, 2019 | 3.460 | 3.700 | 3.400 | 3.420 | 11,362 | -0.06(-1.72%) |
Jan 14, 2019 | 3.300 | 3.480 | 3.300 | 3.480 | 4,691 | +0.10(+2.96%) |
Jan 11, 2019 | 3.190 | 3.480 | 3.010 | 3.380 | 24,100 | +0.21(+6.62%) |
Jan 10, 2019 | 3.200 | 3.420 | 3.170 | 3.170 | 24,982 | -0.02(-0.63%) |
Jan 09, 2019 | 3.130 | 3.250 | 3.130 | 3.190 | 13,301 | +0.04(+1.27%) |
Jan 08, 2019 | 3.200 | 3.300 | 3.035 | 3.150 | 7,271 | -0.02(-0.63%) |
Jan 07, 2019 | 3.350 | 3.419 | 3.070 | 3.170 | 24,840 | -0.16(-4.80%) |
Jan 04, 2019 | 3.410 | 3.420 | 3.310 | 3.330 | 27,100 | -0.02(-0.60%) |
Jan 03, 2019 | 3.200 | 3.420 | 3.200 | 3.350 | 51,953 | -0.08(-2.33%) |
Jan 02, 2019 | 3.020 | 3.450 | 3.020 | 3.430 | 18,240 | +0.38(+12.46%) |
Dec 31, 2018 | 3.130 | 3.340 | 3.000 | 3.050 | 55,400 | -0.16(-4.98%) |
Dec 28, 2018 | 2.680 | 3.360 | 2.680 | 3.210 | 45,800 | +0.27(+9.18%) |
Dec 27, 2018 | 2.850 | 2.990 | 2.760 | 2.940 | 65,980 | +0.07(+2.44%) |
Dec 26, 2018 | 2.830 | 2.977 | 2.778 | 2.870 | 177,989 | +0.04(+1.41%) |
Dec 24, 2018 | 2.740 | 2.900 | 2.600 | 2.830 | 66,000 | -0.04(-1.39%) |
Dec 21, 2018 | 2.820 | 3.010 | 2.810 | 2.870 | 116,600 | +0.04(+1.41%) |
Dec 20, 2018 | 2.670 | 2.940 | 2.590 | 2.830 | 101,898 | +0.16(+5.99%) |
Dec 19, 2018 | 2.370 | 2.840 | 2.370 | 2.670 | 245,315 | +0.29(+12.18%) |
Dec 18, 2018 | 2.320 | 2.401 | 2.320 | 2.380 | 61,672 | +0.08(+3.47%) |
Dec 17, 2018 | 2.320 | 2.390 | 2.190 | 2.300 | 136,287 | -0.03(-1.28%) |
Dec 14, 2018 | 2.360 | 2.380 | 2.320 | 2.330 | 86,300 | -0.07(-2.92%) |
Dec 13, 2018 | 2.220 | 2.400 | 2.190 | 2.400 | 103,940 | +0.21(+9.59%) |
Dec 12, 2018 | 2.070 | 2.370 | 2.050 | 2.190 | 123,811 | +0.09(+4.29%) |
Dec 11, 2018 | 2.100 | 2.170 | 2.085 | 2.100 | 82,637 | -0.02(-0.94%) |
Dec 10, 2018 | 2.100 | 2.180 | 2.100 | 2.120 | 73,082 | +0.01(+0.47%) |
Dec 07, 2018 | 2.000 | 2.200 | 2.000 | 2.110 | 279,300 | +0.11(+5.50%) |
Dec 06, 2018 | 2.000 | 2.070 | 1.900 | 2.000 | 262,018 | -0.08(-3.85%) |
Dec 04, 2018 | 2.050 | 2.080 | 1.950 | 2.080 | 237,000 | +0.03(+1.46%) |