Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.935 | 4.053 | 3.925 | 3.994 | 791,864 | +0.06(+1.50%) |
Dec 30, 2019 | 4.073 | 4.102 | 3.925 | 3.935 | 758,757 | -0.13(-3.14%) |
Dec 27, 2019 | 4.112 | 4.161 | 4.024 | 4.063 | 776,885 | -0.02(-0.48%) |
Dec 26, 2019 | 4.073 | 4.190 | 4.043 | 4.082 | 1,404,037 | +0.04(+0.97%) |
Dec 24, 2019 | 4.171 | 4.239 | 3.984 | 4.043 | 692,308 | -0.08(-1.90%) |
Dec 23, 2019 | 3.974 | 4.185 | 3.925 | 4.122 | 1,289,829 | +0.20(+5.00%) |
Dec 20, 2019 | 3.759 | 3.965 | 3.759 | 3.925 | 3,163,281 | +0.18(+4.71%) |
Dec 19, 2019 | 3.621 | 3.808 | 3.572 | 3.749 | 720,625 | +0.13(+3.52%) |
Dec 18, 2019 | 3.759 | 3.798 | 3.562 | 3.621 | 1,058,414 | -0.15(-3.91%) |
Dec 17, 2019 | 3.876 | 3.906 | 3.710 | 3.768 | 505,594 | -0.09(-2.29%) |
Dec 16, 2019 | 3.768 | 3.930 | 3.751 | 3.857 | 939,902 | +0.09(+2.34%) |
Dec 13, 2019 | 3.768 | 3.798 | 3.680 | 3.768 | 579,709 | +0.01(+0.26%) |
Dec 12, 2019 | 3.827 | 3.896 | 3.739 | 3.759 | 554,596 | -0.05(-1.29%) |
Dec 11, 2019 | 3.886 | 3.925 | 3.778 | 3.808 | 593,103 | -0.07(-1.77%) |
Dec 10, 2019 | 3.798 | 3.925 | 3.749 | 3.876 | 842,011 | +0.04(+1.02%) |
Dec 09, 2019 | 3.827 | 3.955 | 3.827 | 3.837 | 631,016 | +0.00(+0.00%) |
Dec 06, 2019 | 3.994 | 4.024 | 3.827 | 3.837 | 1,011,153 | -0.16(-3.93%) |
Dec 05, 2019 | 3.876 | 4.004 | 3.680 | 3.994 | 1,600,138 | +0.13(+3.30%) |
Dec 04, 2019 | 3.955 | 4.033 | 3.847 | 3.867 | 1,052,153 | -0.08(-1.99%) |
Dec 03, 2019 | 3.867 | 4.014 | 3.847 | 3.945 | 986,577 | +0.05(+1.26%) |
Dec 02, 2019 | 4.112 | 4.210 | 3.857 | 3.896 | 2,054,000 | -0.22(-5.25%) |
Nov 29, 2019 | 4.024 | 4.171 | 4.014 | 4.112 | 813,875 | +0.09(+2.20%) |
Nov 27, 2019 | 4.053 | 4.073 | 3.974 | 4.024 | 766,084 | +0.03(+0.74%) |
Nov 26, 2019 | 3.955 | 4.102 | 3.906 | 3.994 | 2,801,382 | +0.01(+0.25%) |
Nov 25, 2019 | 3.994 | 4.151 | 3.950 | 3.984 | 1,482,837 | +0.02(+0.50%) |
Nov 22, 2019 | 4.033 | 4.101 | 3.867 | 3.965 | 1,186,319 | -0.06(-1.46%) |
Nov 21, 2019 | 4.269 | 4.338 | 3.989 | 4.024 | 1,767,140 | -0.26(-5.96%) |
Nov 20, 2019 | 4.259 | 4.347 | 4.141 | 4.279 | 2,751,763 | +0.00(+0.00%) |
Nov 19, 2019 | 4.416 | 4.485 | 4.122 | 4.279 | 2,785,007 | -0.04(-0.91%) |
Nov 18, 2019 | 3.660 | 4.367 | 3.651 | 4.318 | 4,731,958 | +0.67(+18.28%) |
Nov 15, 2019 | 3.710 | 3.714 | 3.513 | 3.651 | 1,483,256 | -0.02(-0.53%) |
Nov 14, 2019 | 3.710 | 3.798 | 3.631 | 3.670 | 940,529 | -0.03(-0.80%) |
Nov 13, 2019 | 3.641 | 3.749 | 3.641 | 3.700 | 1,559,374 | +0.05(+1.34%) |
Nov 12, 2019 | 3.867 | 3.935 | 3.611 | 3.651 | 2,096,711 | -0.18(-4.62%) |
Nov 11, 2019 | 3.543 | 3.896 | 3.494 | 3.827 | 2,349,516 | +0.32(+9.24%) |
Nov 08, 2019 | 3.572 | 3.753 | 3.445 | 3.503 | 2,008,245 | -0.11(-3.12%) |
Nov 07, 2019 | 3.543 | 3.670 | 3.278 | 3.616 | 3,340,828 | +0.02(+0.68%) |
Nov 06, 2019 | 3.170 | 3.602 | 3.140 | 3.592 | 3,043,616 | +0.42(+13.31%) |
Nov 05, 2019 | 3.042 | 3.180 | 2.866 | 3.170 | 2,158,071 | +0.16(+5.21%) |
Nov 04, 2019 | 2.846 | 3.081 | 2.807 | 3.013 | 2,140,878 | +0.22(+7.72%) |
Nov 01, 2019 | 2.552 | 2.807 | 2.542 | 2.797 | 1,172,053 | +0.26(+10.04%) |
Oct 31, 2019 | 2.385 | 2.542 | 2.345 | 2.542 | 981,424 | +0.13(+5.28%) |
Oct 30, 2019 | 2.424 | 2.453 | 2.355 | 2.414 | 600,229 | -0.01(-0.41%) |
Oct 29, 2019 | 2.385 | 2.444 | 2.345 | 2.424 | 769,826 | +0.05(+2.07%) |
Oct 28, 2019 | 2.345 | 2.424 | 2.326 | 2.375 | 553,424 | +0.01(+0.42%) |
Oct 25, 2019 | 2.365 | 2.424 | 2.336 | 2.365 | 373,667 | -0.02(-0.82%) |
Oct 24, 2019 | 2.453 | 2.473 | 2.355 | 2.385 | 631,755 | -0.07(-2.80%) |
Oct 23, 2019 | 2.444 | 2.493 | 2.404 | 2.453 | 418,910 | +0.02(+0.81%) |
Oct 22, 2019 | 2.502 | 2.571 | 2.424 | 2.434 | 1,012,268 | -0.08(-3.13%) |
Oct 21, 2019 | 2.610 | 2.650 | 2.502 | 2.512 | 1,097,719 | -0.06(-2.29%) |
Oct 18, 2019 | 2.610 | 2.650 | 2.537 | 2.571 | 908,744 | -0.06(-2.24%) |
Oct 17, 2019 | 2.561 | 2.669 | 2.561 | 2.630 | 428,210 | +0.08(+3.08%) |
Oct 16, 2019 | 2.581 | 2.620 | 2.522 | 2.552 | 523,570 | -0.04(-1.52%) |
Oct 15, 2019 | 2.620 | 2.709 | 2.542 | 2.591 | 688,242 | -0.05(-1.86%) |
Oct 14, 2019 | 2.552 | 2.679 | 2.552 | 2.640 | 467,607 | +0.06(+2.28%) |
Oct 11, 2019 | 2.571 | 2.640 | 2.537 | 2.581 | 616,596 | +0.02(+0.77%) |
Oct 10, 2019 | 2.591 | 2.669 | 2.561 | 2.561 | 682,818 | -0.03(-1.14%) |
Oct 09, 2019 | 2.620 | 2.679 | 2.581 | 2.591 | 519,949 | +0.00(+0.00%) |
Oct 08, 2019 | 2.571 | 2.650 | 2.532 | 2.591 | 818,359 | -0.01(-0.38%) |
Oct 07, 2019 | 2.512 | 2.650 | 2.512 | 2.601 | 1,485,277 | +0.09(+3.52%) |
Oct 04, 2019 | 2.532 | 2.591 | 2.483 | 2.512 | 436,947 | -0.02(-0.77%) |
Oct 03, 2019 | 2.473 | 2.552 | 2.453 | 2.532 | 547,755 | +0.06(+2.38%) |
Oct 02, 2019 | 2.424 | 2.493 | 2.385 | 2.473 | 1,374,158 | +0.02(+0.80%) |
Oct 01, 2019 | 2.532 | 2.581 | 2.424 | 2.453 | 852,679 | -0.08(-3.10%) |
Sep 30, 2019 | 2.620 | 2.630 | 2.522 | 2.532 | 755,794 | -0.08(-3.01%) |
Sep 27, 2019 | 2.630 | 2.748 | 2.581 | 2.610 | 695,875 | -0.02(-0.75%) |
Sep 26, 2019 | 2.748 | 2.787 | 2.606 | 2.630 | 834,386 | -0.10(-3.60%) |
Sep 25, 2019 | 2.807 | 2.826 | 2.738 | 2.728 | 821,663 | -0.09(-3.14%) |
Sep 24, 2019 | 2.983 | 2.983 | 2.797 | 2.816 | 1,009,401 | -0.15(-4.97%) |
Sep 23, 2019 | 2.964 | 2.983 | 2.944 | 2.964 | 443,562 | -0.01(-0.33%) |
Sep 20, 2019 | 2.974 | 2.983 | 2.875 | 2.974 | 1,017,879 | -0.01(-0.33%) |
Sep 19, 2019 | 2.934 | 3.013 | 2.915 | 2.983 | 1,217,136 | +0.07(+2.36%) |
Sep 18, 2019 | 2.895 | 2.944 | 2.821 | 2.915 | 1,145,163 | +0.03(+1.02%) |
Sep 17, 2019 | 2.944 | 2.964 | 2.875 | 2.885 | 400,871 | -0.05(-1.67%) |
Sep 16, 2019 | 2.974 | 3.008 | 2.875 | 2.934 | 687,872 | -0.05(-1.64%) |
Sep 13, 2019 | 3.032 | 3.062 | 2.964 | 2.983 | 577,365 | -0.03(-0.98%) |
Sep 12, 2019 | 3.042 | 3.081 | 2.974 | 3.013 | 589,016 | -0.03(-0.97%) |
Sep 11, 2019 | 3.042 | 3.081 | 2.993 | 3.042 | 1,000,696 | +0.02(+0.65%) |
Sep 10, 2019 | 3.042 | 3.067 | 2.964 | 3.023 | 862,848 | -0.06(-1.91%) |
Sep 09, 2019 | 3.062 | 3.126 | 2.993 | 3.081 | 720,903 | +0.04(+1.29%) |
Sep 06, 2019 | 2.895 | 3.131 | 2.885 | 3.042 | 1,623,572 | +0.15(+5.08%) |
Sep 05, 2019 | 2.885 | 2.915 | 2.816 | 2.895 | 599,429 | +0.04(+1.37%) |
Sep 04, 2019 | 2.866 | 2.885 | 2.787 | 2.856 | 613,567 | +0.02(+0.69%) |
Sep 03, 2019 | 2.807 | 2.856 | 2.758 | 2.836 | 610,264 | +0.01(+0.35%) |
Aug 30, 2019 | 2.797 | 2.826 | 2.699 | 2.826 | 586,026 | +0.04(+1.41%) |
Aug 29, 2019 | 2.777 | 2.846 | 2.772 | 2.787 | 536,312 | +0.04(+1.43%) |
Aug 28, 2019 | 2.699 | 2.807 | 2.699 | 2.748 | 523,854 | +0.03(+1.08%) |
Aug 27, 2019 | 2.787 | 2.807 | 2.679 | 2.718 | 698,087 | -0.05(-1.77%) |
Aug 26, 2019 | 2.777 | 2.802 | 2.709 | 2.767 | 635,144 | +0.03(+1.08%) |
Aug 23, 2019 | 2.866 | 2.915 | 2.738 | 2.738 | 837,719 | -0.17(-5.74%) |
Aug 22, 2019 | 2.915 | 2.944 | 2.816 | 2.905 | 1,576,358 | +0.01(+0.34%) |
Aug 21, 2019 | 2.836 | 2.924 | 2.795 | 2.895 | 673,177 | +0.09(+3.15%) |
Aug 20, 2019 | 2.787 | 2.831 | 2.718 | 2.807 | 866,583 | +0.02(+0.70%) |
Aug 19, 2019 | 2.807 | 2.836 | 2.777 | 2.787 | 725,276 | +0.01(+0.35%) |
Aug 16, 2019 | 2.738 | 2.787 | 2.679 | 2.777 | 625,054 | +0.06(+2.17%) |
Aug 15, 2019 | 2.650 | 2.728 | 2.581 | 2.718 | 708,303 | +0.05(+1.84%) |
Aug 14, 2019 | 2.601 | 2.728 | 2.596 | 2.669 | 1,157,003 | -0.01(-0.37%) |
Aug 13, 2019 | 2.620 | 2.699 | 2.581 | 2.679 | 2,130,709 | +0.03(+1.11%) |
Aug 12, 2019 | 2.532 | 2.679 | 2.512 | 2.650 | 986,612 | +0.12(+4.65%) |
Aug 09, 2019 | 2.522 | 2.552 | 2.365 | 2.532 | 1,032,450 | -0.02(-0.77%) |
Aug 08, 2019 | 2.208 | 2.610 | 2.198 | 2.552 | 2,133,389 | +0.40(+18.72%) |
Aug 07, 2019 | 2.257 | 2.277 | 2.139 | 2.149 | 1,129,499 | -0.15(-6.41%) |
Aug 06, 2019 | 2.179 | 2.306 | 2.139 | 2.296 | 713,367 | +0.17(+7.83%) |
Aug 05, 2019 | 2.237 | 2.277 | 2.090 | 2.130 | 1,168,290 | -0.19(-8.05%) |
Aug 02, 2019 | 2.404 | 2.424 | 2.277 | 2.316 | 715,236 | -0.10(-4.06%) |
Aug 01, 2019 | 2.385 | 2.493 | 2.385 | 2.414 | 739,907 | +0.05(+2.07%) |
Jul 31, 2019 | 2.434 | 2.542 | 2.365 | 2.365 | 988,817 | -0.08(-3.21%) |
Jul 30, 2019 | 2.365 | 2.463 | 2.336 | 2.444 | 575,578 | +0.06(+2.47%) |
Jul 29, 2019 | 2.365 | 2.394 | 2.296 | 2.385 | 596,799 | +0.03(+1.25%) |
Jul 26, 2019 | 2.257 | 2.365 | 2.257 | 2.355 | 759,358 | +0.10(+4.35%) |
Jul 25, 2019 | 2.355 | 2.355 | 2.237 | 2.257 | 850,379 | -0.10(-4.17%) |
Jul 24, 2019 | 2.355 | 2.366 | 2.287 | 2.355 | 557,990 | +0.01(+0.42%) |
Jul 23, 2019 | 2.434 | 2.434 | 2.326 | 2.345 | 728,822 | -0.05(-2.05%) |
Jul 22, 2019 | 2.414 | 2.453 | 2.365 | 2.394 | 540,364 | -0.02(-0.81%) |
Jul 19, 2019 | 2.483 | 2.547 | 2.404 | 2.414 | 845,056 | -0.07(-2.77%) |
Jul 18, 2019 | 2.483 | 2.502 | 2.404 | 2.483 | 931,978 | +0.00(+0.00%) |
Jul 17, 2019 | 2.522 | 2.532 | 2.414 | 2.483 | 992,485 | -0.03(-1.17%) |
Jul 16, 2019 | 2.483 | 2.542 | 2.453 | 2.512 | 1,915,292 | +0.02(+0.79%) |
Jul 15, 2019 | 2.640 | 2.659 | 2.483 | 2.493 | 1,160,058 | -0.15(-5.58%) |
Jul 12, 2019 | 2.689 | 2.689 | 2.610 | 2.640 | 644,313 | -0.04(-1.47%) |
Jul 11, 2019 | 2.679 | 2.709 | 2.620 | 2.679 | 686,478 | +0.00(+0.00%) |
Jul 10, 2019 | 2.699 | 2.758 | 2.640 | 2.679 | 874,724 | +0.00(+0.00%) |
Jul 09, 2019 | 2.620 | 2.689 | 2.561 | 2.679 | 1,125,095 | +0.13(+5.00%) |
Jul 08, 2019 | 2.650 | 2.689 | 2.552 | 2.552 | 1,070,788 | -0.09(-3.35%) |
Jul 05, 2019 | 2.689 | 2.689 | 2.591 | 2.640 | 1,030,616 | -0.08(-2.89%) |
Jul 03, 2019 | 2.738 | 2.767 | 2.679 | 2.718 | 426,859 | -0.04(-1.42%) |
Jul 02, 2019 | 2.856 | 2.885 | 2.689 | 2.758 | 997,013 | -0.13(-4.42%) |
Jul 01, 2019 | 2.944 | 2.974 | 2.846 | 2.885 | 777,666 | -0.06(-2.00%) |
Jun 28, 2019 | 2.915 | 2.998 | 2.870 | 2.944 | 2,533,437 | +0.05(+1.69%) |
Jun 27, 2019 | 2.885 | 2.944 | 2.826 | 2.895 | 762,492 | +0.01(+0.34%) |
Jun 26, 2019 | 2.983 | 3.023 | 2.866 | 2.885 | 2,649,784 | -0.10(-3.29%) |
Jun 25, 2019 | 2.974 | 3.042 | 2.944 | 2.983 | 4,674,894 | +0.00(+0.00%) |
Jun 24, 2019 | 2.954 | 3.003 | 2.934 | 2.983 | 1,463,069 | +0.04(+1.33%) |
Jun 21, 2019 | 2.895 | 2.944 | 2.885 | 2.944 | 1,311,554 | +0.02(+0.67%) |
Jun 20, 2019 | 2.895 | 2.949 | 2.880 | 2.924 | 870,358 | +0.03(+1.02%) |
Jun 19, 2019 | 2.866 | 2.905 | 2.846 | 2.895 | 715,672 | +0.03(+1.03%) |
Jun 18, 2019 | 2.846 | 2.905 | 2.826 | 2.866 | 760,124 | +0.04(+1.39%) |
Jun 17, 2019 | 2.620 | 2.866 | 2.620 | 2.826 | 1,240,504 | +0.22(+8.27%) |
Jun 14, 2019 | 2.679 | 2.699 | 2.610 | 2.610 | 471,287 | -0.07(-2.56%) |
Jun 13, 2019 | 2.620 | 2.699 | 2.591 | 2.679 | 481,225 | +0.06(+2.25%) |
Jun 12, 2019 | 2.640 | 2.679 | 2.574 | 2.620 | 443,253 | +0.01(+0.38%) |
Jun 11, 2019 | 2.718 | 2.738 | 2.552 | 2.610 | 573,703 | -0.11(-3.97%) |
Jun 10, 2019 | 2.669 | 2.738 | 2.650 | 2.718 | 492,467 | +0.07(+2.59%) |
Jun 07, 2019 | 2.630 | 2.659 | 2.561 | 2.650 | 468,230 | +0.04(+1.50%) |
Jun 06, 2019 | 2.640 | 2.650 | 2.552 | 2.610 | 484,039 | -0.04(-1.48%) |
Jun 05, 2019 | 2.748 | 2.748 | 2.630 | 2.650 | 663,894 | -0.07(-2.53%) |
Jun 04, 2019 | 2.601 | 2.718 | 2.561 | 2.718 | 695,907 | +0.15(+5.73%) |
Jun 03, 2019 | 2.483 | 2.581 | 2.483 | 2.571 | 751,513 | +0.07(+2.75%) |
May 31, 2019 | 2.522 | 2.591 | 2.473 | 2.502 | 881,231 | -0.08(-3.04%) |
May 30, 2019 | 2.728 | 2.758 | 2.542 | 2.581 | 949,758 | -0.15(-5.40%) |
May 29, 2019 | 2.748 | 2.777 | 2.655 | 2.728 | 900,062 | -0.06(-2.11%) |
May 28, 2019 | 2.807 | 2.846 | 2.748 | 2.787 | 722,990 | -0.02(-0.70%) |
May 24, 2019 | 2.915 | 2.920 | 2.797 | 2.807 | 822,333 | -0.10(-3.38%) |
May 23, 2019 | 2.826 | 2.924 | 2.787 | 2.905 | 1,173,300 | +0.06(+2.07%) |
May 22, 2019 | 2.915 | 2.964 | 2.817 | 2.846 | 3,080,285 | -0.08(-2.68%) |
May 21, 2019 | 2.866 | 2.924 | 2.816 | 2.924 | 683,800 | +0.08(+2.76%) |
May 20, 2019 | 2.866 | 2.924 | 2.787 | 2.846 | 904,194 | -0.05(-1.69%) |
May 17, 2019 | 2.866 | 2.934 | 2.826 | 2.895 | 993,830 | +0.00(+0.00%) |
May 16, 2019 | 2.934 | 2.934 | 2.866 | 2.895 | 929,786 | -0.02(-0.67%) |
May 15, 2019 | 2.885 | 2.915 | 2.809 | 2.915 | 782,462 | +0.04(+1.37%) |
May 14, 2019 | 2.944 | 2.944 | 2.836 | 2.875 | 956,372 | -0.04(-1.35%) |
May 13, 2019 | 2.758 | 2.944 | 2.699 | 2.915 | 1,518,481 | +0.11(+3.85%) |
May 10, 2019 | 2.866 | 2.944 | 2.748 | 2.807 | 2,754,051 | -0.02(-0.69%) |
May 09, 2019 | 2.718 | 2.875 | 2.620 | 2.826 | 2,521,701 | +0.22(+8.27%) |
May 08, 2019 | 2.601 | 2.650 | 2.542 | 2.610 | 491,463 | +0.02(+0.76%) |
May 07, 2019 | 2.601 | 2.659 | 2.552 | 2.591 | 327,256 | -0.06(-2.22%) |
May 06, 2019 | 2.620 | 2.659 | 2.581 | 2.650 | 526,947 | -0.01(-0.37%) |
May 03, 2019 | 2.571 | 2.664 | 2.571 | 2.659 | 727,260 | +0.10(+3.83%) |
May 02, 2019 | 2.473 | 2.571 | 2.453 | 2.561 | 797,106 | +0.08(+3.16%) |
May 01, 2019 | 2.522 | 2.552 | 2.473 | 2.483 | 667,886 | -0.04(-1.56%) |
Apr 30, 2019 | 2.620 | 2.659 | 2.483 | 2.522 | 754,942 | -0.09(-3.38%) |
Apr 29, 2019 | 2.620 | 2.679 | 2.601 | 2.610 | 558,305 | +0.00(+0.00%) |
Apr 26, 2019 | 2.542 | 2.610 | 2.522 | 2.610 | 526,823 | +0.06(+2.31%) |
Apr 25, 2019 | 2.571 | 2.599 | 2.522 | 2.552 | 516,754 | -0.03(-1.14%) |
Apr 24, 2019 | 2.552 | 2.620 | 2.483 | 2.581 | 835,666 | +0.03(+1.15%) |
Apr 23, 2019 | 2.483 | 2.591 | 2.473 | 2.552 | 778,615 | +0.06(+2.36%) |
Apr 22, 2019 | 2.522 | 2.532 | 2.424 | 2.493 | 810,536 | +0.01(+0.40%) |
Apr 18, 2019 | 2.473 | 2.542 | 2.453 | 2.483 | 617,717 | -0.01(-0.39%) |
Apr 17, 2019 | 2.581 | 2.601 | 2.453 | 2.493 | 670,889 | -0.08(-3.05%) |
Apr 16, 2019 | 2.650 | 2.673 | 2.552 | 2.571 | 481,479 | -0.05(-1.87%) |
Apr 15, 2019 | 2.552 | 2.630 | 2.502 | 2.620 | 836,181 | +0.07(+2.69%) |
Apr 12, 2019 | 2.620 | 2.638 | 2.517 | 2.552 | 1,117,231 | -0.04(-1.52%) |
Apr 11, 2019 | 2.699 | 2.738 | 2.581 | 2.591 | 999,425 | -0.11(-4.00%) |
Apr 10, 2019 | 2.787 | 2.797 | 2.659 | 2.699 | 785,901 | -0.07(-2.48%) |
Apr 09, 2019 | 2.875 | 2.875 | 2.767 | 2.767 | 1,094,755 | -0.09(-3.09%) |
Apr 08, 2019 | 2.885 | 2.924 | 2.836 | 2.856 | 873,544 | -0.05(-1.69%) |
Apr 05, 2019 | 2.875 | 2.924 | 2.836 | 2.905 | 880,008 | +0.04(+1.37%) |
Apr 04, 2019 | 2.885 | 2.924 | 2.836 | 2.866 | 930,903 | -0.03(-1.02%) |
Apr 03, 2019 | 2.885 | 2.920 | 2.787 | 2.895 | 756,686 | +0.06(+2.08%) |
Apr 02, 2019 | 2.866 | 2.944 | 2.816 | 2.836 | 1,470,961 | -0.03(-1.03%) |
Apr 01, 2019 | 2.924 | 2.944 | 2.846 | 2.866 | 971,727 | -0.05(-1.68%) |
Mar 29, 2019 | 2.836 | 2.915 | 2.826 | 2.915 | 1,216,889 | +0.11(+3.85%) |
Mar 28, 2019 | 2.836 | 2.875 | 2.758 | 2.807 | 698,522 | -0.02(-0.69%) |
Mar 27, 2019 | 2.895 | 2.924 | 2.718 | 2.826 | 889,162 | -0.08(-2.70%) |
Mar 26, 2019 | 2.846 | 2.905 | 2.807 | 2.905 | 1,035,410 | +0.13(+4.59%) |
Mar 25, 2019 | 2.767 | 2.816 | 2.689 | 2.777 | 661,579 | +0.01(+0.35%) |
Mar 22, 2019 | 2.905 | 2.915 | 2.738 | 2.767 | 1,252,249 | -0.16(-5.37%) |
Mar 21, 2019 | 2.856 | 2.944 | 2.826 | 2.924 | 1,250,174 | +0.08(+2.76%) |
Mar 20, 2019 | 2.924 | 2.954 | 2.797 | 2.846 | 1,746,450 | -0.09(-3.01%) |
Mar 19, 2019 | 2.846 | 2.934 | 2.797 | 2.934 | 1,253,482 | +0.11(+3.82%) |
Mar 18, 2019 | 2.816 | 2.885 | 2.787 | 2.826 | 902,958 | +0.01(+0.35%) |
Mar 15, 2019 | 2.934 | 2.934 | 2.767 | 2.816 | 1,792,421 | -0.12(-4.01%) |
Mar 14, 2019 | 2.777 | 2.983 | 2.709 | 2.934 | 2,628,817 | +0.03(+1.01%) |
Mar 13, 2019 | 2.856 | 2.915 | 2.767 | 2.905 | 1,428,484 | +0.10(+3.50%) |
Mar 12, 2019 | 2.728 | 2.924 | 2.689 | 2.807 | 1,094,982 | +0.09(+3.25%) |
Mar 11, 2019 | 2.620 | 2.767 | 2.620 | 2.718 | 1,030,894 | +0.10(+3.75%) |
Mar 08, 2019 | 2.748 | 2.787 | 2.571 | 2.620 | 1,414,575 | -0.16(-5.65%) |
Mar 07, 2019 | 2.601 | 2.826 | 2.591 | 2.777 | 1,495,189 | +0.18(+6.79%) |
Mar 06, 2019 | 2.846 | 2.846 | 2.581 | 2.601 | 1,766,850 | -0.23(-7.99%) |
Mar 05, 2019 | 2.856 | 2.910 | 2.777 | 2.826 | 981,688 | -0.05(-1.71%) |
Mar 04, 2019 | 3.052 | 3.072 | 2.846 | 2.875 | 1,253,143 | -0.17(-5.48%) |
Mar 01, 2019 | 3.032 | 3.111 | 3.003 | 3.042 | 964,585 | +0.01(+0.32%) |
Feb 28, 2019 | 3.150 | 3.189 | 2.993 | 3.032 | 1,124,421 | -0.14(-4.33%) |
Feb 27, 2019 | 2.964 | 3.248 | 2.954 | 3.170 | 1,645,203 | +0.21(+6.95%) |
Feb 26, 2019 | 2.895 | 3.032 | 2.895 | 2.964 | 1,345,554 | +0.04(+1.34%) |
Feb 25, 2019 | 2.836 | 3.023 | 2.797 | 2.924 | 2,372,785 | +0.09(+3.11%) |
Feb 22, 2019 | 2.944 | 3.013 | 2.826 | 2.836 | 2,331,472 | -0.09(-3.02%) |
Feb 21, 2019 | 2.905 | 3.013 | 2.826 | 2.924 | 2,066,869 | -0.01(-0.33%) |
Feb 20, 2019 | 3.101 | 3.170 | 2.709 | 2.934 | 4,117,767 | -0.18(-5.68%) |
Feb 19, 2019 | 3.543 | 3.602 | 3.042 | 3.111 | 3,404,866 | -0.43(-12.19%) |
Feb 15, 2019 | 3.494 | 3.621 | 3.435 | 3.543 | 1,339,577 | +0.07(+1.98%) |
Feb 14, 2019 | 3.523 | 3.582 | 3.464 | 3.474 | 748,950 | -0.07(-1.94%) |
Feb 13, 2019 | 3.494 | 3.592 | 3.454 | 3.543 | 1,098,300 | +0.04(+1.12%) |
Feb 12, 2019 | 3.425 | 3.508 | 3.391 | 3.503 | 1,032,636 | +0.09(+2.59%) |
Feb 11, 2019 | 3.445 | 3.484 | 3.361 | 3.415 | 678,259 | -0.01(-0.29%) |
Feb 08, 2019 | 3.327 | 3.454 | 3.317 | 3.425 | 1,427,619 | +0.07(+2.05%) |
Feb 07, 2019 | 3.366 | 3.395 | 3.258 | 3.356 | 1,409,960 | -0.01(-0.29%) |
Feb 06, 2019 | 3.356 | 3.435 | 3.258 | 3.366 | 959,542 | +0.02(+0.59%) |
Feb 05, 2019 | 3.513 | 3.670 | 3.337 | 3.346 | 1,515,211 | -0.16(-4.48%) |
Feb 04, 2019 | 3.386 | 3.562 | 3.386 | 3.503 | 3,590,984 | +0.12(+3.48%) |
Feb 01, 2019 | 3.307 | 3.430 | 3.268 | 3.386 | 872,264 | +0.08(+2.37%) |
Jan 31, 2019 | 3.415 | 3.454 | 3.209 | 3.307 | 2,013,794 | -0.11(-3.16%) |
Jan 30, 2019 | 3.317 | 3.435 | 3.248 | 3.415 | 1,334,451 | +0.11(+3.26%) |
Jan 29, 2019 | 3.366 | 3.484 | 3.248 | 3.307 | 1,639,404 | -0.02(-0.59%) |
Jan 28, 2019 | 3.435 | 3.435 | 3.288 | 3.327 | 1,323,809 | -0.11(-3.14%) |
Jan 25, 2019 | 3.435 | 3.499 | 3.361 | 3.435 | 1,061,084 | +0.01(+0.29%) |
Jan 24, 2019 | 3.611 | 3.611 | 3.238 | 3.425 | 3,151,379 | -0.05(-1.41%) |
Jan 23, 2019 | 3.513 | 3.572 | 3.415 | 3.474 | 1,037,348 | -0.02(-0.56%) |
Jan 22, 2019 | 3.592 | 3.592 | 3.395 | 3.494 | 1,520,823 | -0.11(-3.00%) |
Jan 18, 2019 | 3.778 | 3.808 | 3.533 | 3.602 | 2,711,355 | -0.06(-1.61%) |
Jan 17, 2019 | 3.121 | 3.759 | 3.121 | 3.660 | 6,597,471 | +0.53(+16.93%) |
Jan 16, 2019 | 3.081 | 3.248 | 3.072 | 3.131 | 983,689 | +0.05(+1.59%) |
Jan 15, 2019 | 3.111 | 3.160 | 3.042 | 3.081 | 1,325,041 | -0.03(-0.95%) |
Jan 14, 2019 | 3.180 | 3.219 | 3.052 | 3.111 | 991,928 | -0.12(-3.65%) |
Jan 11, 2019 | 3.238 | 3.307 | 3.170 | 3.229 | 934,219 | -0.03(-0.90%) |
Jan 10, 2019 | 3.150 | 3.278 | 3.013 | 3.258 | 1,928,273 | +0.09(+2.79%) |
Jan 09, 2019 | 3.268 | 3.337 | 3.140 | 3.170 | 2,501,807 | -0.11(-3.29%) |
Jan 08, 2019 | 3.288 | 3.386 | 3.121 | 3.278 | 2,871,259 | +0.09(+2.77%) |
Jan 07, 2019 | 2.964 | 3.327 | 2.954 | 3.189 | 4,583,500 | +0.27(+9.43%) |
Jan 04, 2019 | 2.797 | 3.081 | 2.787 | 2.915 | 4,024,948 | +0.17(+6.07%) |
Jan 03, 2019 | 2.473 | 2.797 | 2.463 | 2.748 | 3,345,766 | +0.28(+11.55%) |