Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.880 | 3.100 | 2.850 | 3.100 | 2,111,100 | +0.10(+3.33%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.915 | 3.000 | 3,161,786 | -0.21(-6.54%) |
Feb 26, 2020 | 3.310 | 3.325 | 3.190 | 3.210 | 1,276,993 | -0.12(-3.60%) |
Feb 25, 2020 | 3.430 | 3.460 | 3.260 | 3.330 | 1,208,588 | -0.07(-2.06%) |
Feb 24, 2020 | 3.460 | 3.490 | 3.370 | 3.400 | 1,268,218 | -0.13(-3.68%) |
Feb 21, 2020 | 3.510 | 3.550 | 3.450 | 3.530 | 983,800 | +0.03(+0.86%) |
Feb 20, 2020 | 3.540 | 3.550 | 3.410 | 3.500 | 1,474,438 | -0.03(-0.85%) |
Feb 19, 2020 | 3.530 | 3.590 | 3.410 | 3.530 | 1,273,923 | +0.01(+0.28%) |
Feb 18, 2020 | 3.590 | 3.650 | 3.490 | 3.520 | 979,708 | -0.05(-1.40%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.450 | 3.570 | 2,299,500 | -0.01(-0.28%) |
Feb 13, 2020 | 3.690 | 3.700 | 3.530 | 3.580 | 1,246,560 | -0.12(-3.24%) |
Feb 12, 2020 | 3.680 | 3.710 | 3.630 | 3.700 | 833,467 | +0.02(+0.54%) |
Feb 11, 2020 | 3.730 | 3.800 | 3.640 | 3.680 | 736,473 | -0.01(-0.27%) |
Feb 10, 2020 | 3.680 | 3.740 | 3.630 | 3.690 | 842,928 | +0.04(+1.10%) |
Feb 07, 2020 | 3.790 | 3.810 | 3.640 | 3.650 | 693,600 | -0.15(-3.95%) |
Feb 06, 2020 | 3.880 | 3.940 | 3.720 | 3.800 | 1,137,676 | -0.04(-1.04%) |
Feb 05, 2020 | 3.710 | 3.930 | 3.710 | 3.840 | 1,567,146 | +0.15(+4.07%) |
Feb 04, 2020 | 3.650 | 3.710 | 3.620 | 3.690 | 2,088,042 | +0.07(+1.93%) |
Feb 03, 2020 | 3.690 | 3.770 | 3.620 | 3.620 | 1,141,510 | -0.05(-1.36%) |
Jan 31, 2020 | 3.770 | 3.820 | 3.630 | 3.670 | 958,200 | -0.12(-3.17%) |
Jan 30, 2020 | 3.810 | 3.850 | 3.660 | 3.790 | 1,290,777 | -0.01(-0.26%) |
Jan 29, 2020 | 3.920 | 3.960 | 3.760 | 3.800 | 2,266,662 | -0.11(-2.81%) |
Jan 28, 2020 | 4.040 | 4.050 | 3.900 | 3.910 | 1,182,312 | -0.11(-2.74%) |
Jan 27, 2020 | 4.000 | 4.150 | 3.970 | 4.020 | 1,602,864 | +0.03(+0.88%) |
Jan 24, 2020 | 4.100 | 4.110 | 3.920 | 3.985 | 1,815,900 | -0.13(-3.04%) |
Jan 23, 2020 | 4.240 | 4.240 | 4.095 | 4.110 | 1,242,062 | -0.13(-3.07%) |
Jan 22, 2020 | 4.220 | 4.320 | 4.210 | 4.240 | 879,689 | +0.05(+1.19%) |
Jan 21, 2020 | 4.250 | 4.290 | 4.150 | 4.190 | 1,607,500 | -0.05(-1.18%) |
Jan 17, 2020 | 4.470 | 4.470 | 4.240 | 4.240 | 1,422,600 | -0.20(-4.50%) |
Jan 16, 2020 | 4.530 | 4.580 | 4.440 | 4.440 | 697,994 | -0.05(-1.11%) |
Jan 15, 2020 | 4.500 | 4.570 | 4.470 | 4.490 | 998,619 | -0.05(-1.10%) |
Jan 14, 2020 | 4.450 | 4.580 | 4.400 | 4.540 | 1,632,917 | +0.11(+2.48%) |
Jan 13, 2020 | 4.510 | 4.590 | 4.330 | 4.430 | 1,576,347 | -0.03(-0.67%) |
Jan 10, 2020 | 4.380 | 4.590 | 4.380 | 4.460 | 2,206,600 | +0.08(+1.83%) |
Jan 09, 2020 | 4.300 | 4.410 | 4.235 | 4.380 | 1,708,039 | +0.11(+2.58%) |
Jan 08, 2020 | 4.170 | 4.310 | 4.170 | 4.270 | 1,415,947 | +0.07(+1.67%) |
Jan 07, 2020 | 4.260 | 4.290 | 4.180 | 4.200 | 1,004,376 | -0.08(-1.87%) |
Jan 06, 2020 | 4.230 | 4.300 | 4.140 | 4.280 | 1,355,662 | +0.02(+0.47%) |
Jan 03, 2020 | 4.270 | 4.315 | 4.160 | 4.260 | 981,900 | +0.00(+0.00%) |
Jan 02, 2020 | 4.610 | 4.650 | 4.150 | 4.260 | 3,975,468 | -0.44(-9.36%) |
Dec 31, 2019 | 4.650 | 4.730 | 4.620 | 4.700 | 642,100 | +0.05(+1.08%) |
Dec 30, 2019 | 4.710 | 4.725 | 4.620 | 4.650 | 718,344 | -0.06(-1.27%) |
Dec 27, 2019 | 4.750 | 4.790 | 4.660 | 4.710 | 898,600 | -0.05(-1.05%) |
Dec 26, 2019 | 4.850 | 4.860 | 4.750 | 4.760 | 599,196 | -0.09(-1.86%) |
Dec 24, 2019 | 4.790 | 4.870 | 4.760 | 4.850 | 435,100 | +0.07(+1.46%) |
Dec 23, 2019 | 4.700 | 4.840 | 4.630 | 4.780 | 1,012,677 | +0.05(+1.06%) |
Dec 20, 2019 | 4.800 | 4.810 | 4.710 | 4.730 | 1,175,800 | -0.07(-1.46%) |
Dec 19, 2019 | 4.860 | 4.870 | 4.770 | 4.800 | 809,851 | -0.06(-1.23%) |
Dec 18, 2019 | 4.740 | 4.900 | 4.710 | 4.860 | 1,178,122 | +0.15(+3.18%) |
Dec 17, 2019 | 4.670 | 4.730 | 4.634 | 4.710 | 798,939 | +0.04(+0.86%) |
Dec 16, 2019 | 4.660 | 4.730 | 4.550 | 4.670 | 897,619 | +0.00(+0.00%) |
Dec 13, 2019 | 4.720 | 4.750 | 4.590 | 4.670 | 1,229,400 | -0.05(-1.06%) |
Dec 12, 2019 | 4.760 | 4.800 | 4.660 | 4.720 | 1,265,971 | -0.04(-0.84%) |
Dec 11, 2019 | 4.850 | 4.861 | 4.730 | 4.760 | 716,624 | -0.10(-2.06%) |
Dec 10, 2019 | 4.740 | 4.880 | 4.700 | 4.860 | 1,473,097 | +0.14(+2.97%) |
Dec 09, 2019 | 4.810 | 4.860 | 4.530 | 4.720 | 2,878,090 | -0.17(-3.48%) |
Dec 06, 2019 | 4.860 | 5.000 | 4.850 | 4.890 | 1,125,900 | +0.07(+1.45%) |
Dec 05, 2019 | 4.890 | 4.920 | 4.780 | 4.820 | 1,303,342 | -0.07(-1.43%) |
Dec 04, 2019 | 5.090 | 5.110 | 4.830 | 4.890 | 1,899,971 | -0.17(-3.36%) |
Dec 03, 2019 | 4.950 | 5.130 | 4.870 | 5.060 | 2,339,334 | +0.11(+2.22%) |
Dec 02, 2019 | 4.800 | 5.010 | 4.780 | 4.950 | 2,804,330 | +0.22(+4.65%) |
Nov 29, 2019 | 4.750 | 4.830 | 4.720 | 4.730 | 720,300 | -0.04(-0.84%) |
Nov 27, 2019 | 4.640 | 4.830 | 4.624 | 4.770 | 1,785,900 | +0.15(+3.25%) |
Nov 26, 2019 | 4.790 | 4.790 | 4.400 | 4.620 | 3,978,118 | -0.19(-3.95%) |
Nov 25, 2019 | 4.950 | 5.060 | 4.725 | 4.810 | 3,302,822 | -0.08(-1.64%) |
Nov 22, 2019 | 4.800 | 4.990 | 4.740 | 4.890 | 2,257,900 | +0.10(+2.09%) |
Nov 21, 2019 | 4.650 | 4.800 | 4.590 | 4.790 | 2,348,255 | +0.17(+3.57%) |
Nov 20, 2019 | 4.440 | 4.735 | 4.420 | 4.625 | 3,436,009 | +0.18(+4.17%) |
Nov 19, 2019 | 4.360 | 4.530 | 4.300 | 4.440 | 4,277,616 | +0.14(+3.26%) |
Nov 18, 2019 | 4.160 | 4.330 | 4.160 | 4.300 | 2,656,251 | +0.14(+3.37%) |
Nov 15, 2019 | 4.100 | 4.220 | 4.090 | 4.160 | 2,682,900 | +0.10(+2.46%) |
Nov 14, 2019 | 4.060 | 4.190 | 4.050 | 4.060 | 3,909,381 | +0.02(+0.50%) |
Nov 13, 2019 | 3.900 | 4.200 | 3.890 | 4.040 | 9,336,448 | +0.14(+3.59%) |
Nov 12, 2019 | 3.760 | 4.000 | 3.757 | 3.900 | 3,576,471 | +0.13(+3.45%) |
Nov 11, 2019 | 3.640 | 3.780 | 3.630 | 3.770 | 2,984,898 | +0.13(+3.57%) |
Nov 08, 2019 | 3.680 | 3.730 | 3.635 | 3.640 | 3,598,100 | -0.04(-1.09%) |
Nov 07, 2019 | 3.750 | 3.800 | 3.650 | 3.680 | 3,033,136 | -0.06(-1.60%) |
Nov 06, 2019 | 3.770 | 3.850 | 3.640 | 3.740 | 3,762,825 | +0.05(+1.36%) |
Nov 05, 2019 | 3.630 | 3.790 | 3.530 | 3.690 | 3,347,659 | +0.28(+8.21%) |
Nov 04, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 1,122,940 | +0.01(+0.29%) |
Nov 01, 2019 | 3.380 | 3.400 | 3.250 | 3.400 | 1,164,100 | +0.04(+1.19%) |
Oct 31, 2019 | 3.400 | 3.410 | 3.220 | 3.360 | 1,189,563 | -0.04(-1.18%) |
Oct 30, 2019 | 3.300 | 3.450 | 3.270 | 3.400 | 1,259,624 | -0.09(-2.58%) |
Oct 29, 2019 | 3.600 | 3.600 | 3.480 | 3.490 | 963,918 | -0.10(-2.79%) |
Oct 28, 2019 | 3.470 | 3.620 | 3.470 | 3.590 | 612,698 | +0.09(+2.57%) |
Oct 25, 2019 | 3.420 | 3.550 | 3.390 | 3.500 | 757,600 | +0.07(+2.04%) |
Oct 24, 2019 | 3.460 | 3.460 | 3.410 | 3.430 | 260,994 | -0.02(-0.58%) |
Oct 23, 2019 | 3.410 | 3.460 | 3.380 | 3.450 | 475,009 | +0.02(+0.58%) |
Oct 22, 2019 | 3.460 | 3.490 | 3.420 | 3.430 | 632,182 | -0.03(-0.87%) |
Oct 21, 2019 | 3.470 | 3.525 | 3.440 | 3.460 | 663,041 | +0.00(+0.00%) |
Oct 18, 2019 | 3.430 | 3.480 | 3.410 | 3.460 | 468,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.440 | 3.500 | 3.429 | 3.460 | 674,177 | +0.04(+1.17%) |
Oct 16, 2019 | 3.360 | 3.460 | 3.360 | 3.420 | 619,578 | +0.06(+1.79%) |
Oct 15, 2019 | 3.280 | 3.390 | 3.273 | 3.360 | 535,718 | +0.08(+2.44%) |
Oct 14, 2019 | 3.270 | 3.290 | 3.210 | 3.280 | 660,063 | -0.01(-0.30%) |
Oct 11, 2019 | 3.260 | 3.350 | 3.260 | 3.290 | 564,700 | +0.03(+0.92%) |
Oct 10, 2019 | 3.250 | 3.290 | 3.180 | 3.260 | 642,321 | +0.02(+0.62%) |
Oct 09, 2019 | 3.290 | 3.330 | 3.190 | 3.240 | 1,070,566 | -0.06(-1.82%) |
Oct 08, 2019 | 3.270 | 3.390 | 3.230 | 3.300 | 587,874 | +0.00(+0.00%) |
Oct 07, 2019 | 3.350 | 3.380 | 3.300 | 3.300 | 458,650 | -0.06(-1.79%) |
Oct 04, 2019 | 3.340 | 3.390 | 3.290 | 3.360 | 329,300 | +0.01(+0.30%) |
Oct 03, 2019 | 3.360 | 3.380 | 3.290 | 3.350 | 541,534 | -0.02(-0.59%) |
Oct 02, 2019 | 3.310 | 3.380 | 3.250 | 3.370 | 848,708 | +0.06(+1.81%) |
Oct 01, 2019 | 3.350 | 3.440 | 3.280 | 3.310 | 855,652 | -0.04(-1.05%) |
Sep 30, 2019 | 3.450 | 3.480 | 3.330 | 3.345 | 877,622 | -0.10(-3.04%) |
Sep 27, 2019 | 3.520 | 3.540 | 3.390 | 3.450 | 1,078,900 | -0.06(-1.71%) |
Sep 26, 2019 | 3.600 | 3.630 | 3.490 | 3.510 | 602,543 | -0.09(-2.50%) |
Sep 25, 2019 | 3.580 | 3.670 | 3.570 | 3.600 | 682,074 | +0.02(+0.56%) |
Sep 24, 2019 | 3.590 | 3.600 | 3.520 | 3.580 | 566,085 | +0.00(+0.00%) |
Sep 23, 2019 | 3.510 | 3.650 | 3.510 | 3.580 | 620,035 | +0.03(+0.85%) |
Sep 20, 2019 | 3.600 | 3.660 | 3.490 | 3.550 | 1,373,200 | -0.07(-1.93%) |
Sep 19, 2019 | 3.650 | 3.790 | 3.550 | 3.620 | 1,226,872 | -0.02(-0.55%) |
Sep 18, 2019 | 3.630 | 3.660 | 3.600 | 3.640 | 634,944 | +0.02(+0.55%) |
Sep 17, 2019 | 3.570 | 3.670 | 3.520 | 3.620 | 614,126 | +0.03(+0.84%) |
Sep 16, 2019 | 3.580 | 3.670 | 3.560 | 3.590 | 917,937 | +0.00(+0.00%) |
Sep 13, 2019 | 3.500 | 3.630 | 3.480 | 3.590 | 1,174,900 | +0.11(+3.16%) |
Sep 12, 2019 | 3.380 | 3.490 | 3.330 | 3.480 | 906,815 | +0.12(+3.57%) |
Sep 11, 2019 | 3.370 | 3.430 | 3.330 | 3.360 | 1,140,494 | +0.01(+0.30%) |
Sep 10, 2019 | 3.210 | 3.360 | 3.170 | 3.350 | 1,354,133 | +0.14(+4.36%) |
Sep 09, 2019 | 3.220 | 3.260 | 3.170 | 3.210 | 733,044 | -0.01(-0.31%) |
Sep 06, 2019 | 3.220 | 3.270 | 3.199 | 3.220 | 570,700 | +0.00(+0.00%) |
Sep 05, 2019 | 3.190 | 3.250 | 3.150 | 3.220 | 537,237 | +0.07(+2.22%) |
Sep 04, 2019 | 3.190 | 3.200 | 3.060 | 3.150 | 734,466 | +0.01(+0.32%) |
Sep 03, 2019 | 3.240 | 3.270 | 3.120 | 3.140 | 792,817 | -0.10(-3.09%) |
Aug 30, 2019 | 3.290 | 3.315 | 3.220 | 3.240 | 744,600 | -0.09(-2.70%) |
Aug 29, 2019 | 3.340 | 3.413 | 3.305 | 3.330 | 828,527 | +0.03(+0.91%) |
Aug 28, 2019 | 3.290 | 3.340 | 3.225 | 3.300 | 559,266 | +0.01(+0.30%) |
Aug 27, 2019 | 3.470 | 3.470 | 3.260 | 3.290 | 1,318,887 | -0.16(-4.64%) |
Aug 26, 2019 | 3.300 | 3.450 | 3.280 | 3.450 | 920,068 | +0.15(+4.55%) |
Aug 23, 2019 | 3.270 | 3.480 | 3.250 | 3.300 | 1,459,400 | +0.00(+0.00%) |
Aug 22, 2019 | 3.320 | 3.370 | 3.270 | 3.300 | 691,636 | -0.01(-0.30%) |
Aug 21, 2019 | 3.230 | 3.340 | 3.180 | 3.310 | 1,190,971 | +0.11(+3.44%) |
Aug 20, 2019 | 3.130 | 3.230 | 3.130 | 3.200 | 697,894 | +0.09(+2.89%) |
Aug 19, 2019 | 3.140 | 3.170 | 3.090 | 3.110 | 545,612 | -0.03(-0.96%) |
Aug 16, 2019 | 3.130 | 3.170 | 3.065 | 3.140 | 566,400 | +0.02(+0.64%) |
Aug 15, 2019 | 3.240 | 3.260 | 3.100 | 3.120 | 687,866 | -0.12(-3.70%) |
Aug 14, 2019 | 3.140 | 3.280 | 3.140 | 3.240 | 1,525,859 | +0.08(+2.53%) |
Aug 13, 2019 | 3.170 | 3.225 | 3.140 | 3.160 | 458,121 | -0.03(-0.94%) |
Aug 12, 2019 | 3.250 | 3.270 | 3.180 | 3.190 | 629,006 | -0.08(-2.45%) |
Aug 09, 2019 | 3.280 | 3.370 | 3.260 | 3.270 | 590,100 | -0.04(-1.21%) |
Aug 08, 2019 | 3.260 | 3.380 | 3.260 | 3.310 | 957,432 | +0.02(+0.61%) |
Aug 07, 2019 | 3.250 | 3.310 | 3.175 | 3.290 | 1,255,083 | +0.01(+0.30%) |
Aug 06, 2019 | 3.200 | 3.290 | 3.050 | 3.280 | 1,528,924 | +0.30(+10.07%) |
Aug 05, 2019 | 3.000 | 3.020 | 2.940 | 2.980 | 876,720 | -0.07(-2.30%) |
Aug 02, 2019 | 3.140 | 3.150 | 3.000 | 3.050 | 1,024,000 | -0.12(-3.79%) |
Aug 01, 2019 | 3.210 | 3.260 | 3.140 | 3.170 | 791,560 | -0.02(-0.63%) |
Jul 31, 2019 | 3.240 | 3.300 | 3.190 | 3.190 | 1,029,169 | -0.06(-1.85%) |
Jul 30, 2019 | 3.250 | 3.300 | 3.180 | 3.250 | 584,479 | +0.01(+0.31%) |
Jul 29, 2019 | 3.210 | 3.240 | 3.150 | 3.240 | 493,885 | +0.04(+1.25%) |
Jul 26, 2019 | 3.300 | 3.350 | 3.160 | 3.200 | 773,800 | -0.10(-3.03%) |
Jul 25, 2019 | 3.270 | 3.340 | 3.210 | 3.300 | 1,094,778 | +0.03(+0.92%) |
Jul 24, 2019 | 3.250 | 3.280 | 3.190 | 3.270 | 620,105 | +0.05(+1.55%) |
Jul 23, 2019 | 3.190 | 3.250 | 3.180 | 3.220 | 759,562 | +0.05(+1.58%) |
Jul 22, 2019 | 3.130 | 3.210 | 3.110 | 3.170 | 837,710 | +0.07(+2.26%) |
Jul 19, 2019 | 3.080 | 3.140 | 3.070 | 3.100 | 601,500 | +0.00(+0.00%) |
Jul 18, 2019 | 3.050 | 3.130 | 3.020 | 3.100 | 768,594 | +0.07(+2.31%) |
Jul 17, 2019 | 2.970 | 3.080 | 2.900 | 3.030 | 1,144,151 | +0.06(+2.02%) |
Jul 16, 2019 | 3.030 | 3.050 | 2.940 | 2.970 | 1,105,977 | -0.07(-2.30%) |
Jul 15, 2019 | 3.020 | 3.080 | 2.980 | 3.040 | 983,103 | +0.02(+0.66%) |
Jul 12, 2019 | 3.200 | 3.236 | 2.980 | 3.020 | 2,490,800 | -0.15(-4.73%) |
Jul 11, 2019 | 3.340 | 3.370 | 3.140 | 3.170 | 1,835,288 | -0.16(-4.80%) |
Jul 10, 2019 | 3.360 | 3.410 | 3.320 | 3.330 | 1,177,181 | -0.02(-0.60%) |
Jul 09, 2019 | 3.350 | 3.400 | 3.340 | 3.350 | 472,054 | +0.03(+0.90%) |
Jul 08, 2019 | 3.400 | 3.420 | 3.320 | 3.320 | 585,134 | -0.07(-2.06%) |
Jul 05, 2019 | 3.410 | 3.410 | 3.330 | 3.390 | 892,300 | -0.02(-0.59%) |
Jul 03, 2019 | 3.400 | 3.460 | 3.370 | 3.410 | 627,700 | +0.03(+0.89%) |
Jul 02, 2019 | 3.400 | 3.420 | 3.270 | 3.380 | 1,128,549 | -0.01(-0.29%) |
Jul 01, 2019 | 3.350 | 3.410 | 3.270 | 3.390 | 1,438,001 | +0.10(+3.04%) |
Jun 28, 2019 | 3.200 | 3.370 | 3.160 | 3.290 | 6,206,500 | +0.11(+3.46%) |
Jun 27, 2019 | 3.110 | 3.220 | 3.090 | 3.180 | 4,138,488 | +0.10(+3.25%) |
Jun 26, 2019 | 3.190 | 3.200 | 3.060 | 3.080 | 3,609,326 | -0.12(-3.75%) |
Jun 25, 2019 | 3.080 | 3.270 | 3.020 | 3.200 | 4,893,657 | +0.18(+5.96%) |
Jun 24, 2019 | 2.900 | 3.090 | 2.820 | 3.020 | 2,529,945 | +0.13(+4.50%) |
Jun 21, 2019 | 2.980 | 3.000 | 2.860 | 2.890 | 1,541,600 | -0.10(-3.34%) |
Jun 20, 2019 | 3.040 | 3.065 | 2.980 | 2.990 | 988,556 | -0.02(-0.66%) |
Jun 19, 2019 | 3.040 | 3.075 | 2.980 | 3.010 | 984,978 | -0.04(-1.31%) |
Jun 18, 2019 | 3.050 | 3.115 | 3.020 | 3.050 | 884,487 | +0.02(+0.66%) |
Jun 17, 2019 | 2.960 | 3.070 | 2.960 | 3.030 | 572,398 | +0.07(+2.36%) |
Jun 14, 2019 | 2.920 | 3.030 | 2.890 | 2.960 | 653,100 | +0.04(+1.37%) |
Jun 13, 2019 | 2.870 | 2.940 | 2.830 | 2.920 | 526,426 | +0.08(+2.82%) |
Jun 12, 2019 | 2.870 | 2.910 | 2.820 | 2.840 | 408,764 | -0.04(-1.39%) |
Jun 11, 2019 | 2.900 | 2.920 | 2.820 | 2.880 | 581,747 | +0.00(+0.00%) |
Jun 10, 2019 | 2.840 | 2.890 | 2.821 | 2.880 | 484,228 | +0.07(+2.49%) |
Jun 07, 2019 | 2.790 | 2.830 | 2.770 | 2.810 | 375,000 | +0.04(+1.44%) |
Jun 06, 2019 | 2.810 | 2.820 | 2.750 | 2.770 | 516,482 | -0.05(-1.77%) |
Jun 05, 2019 | 2.900 | 2.920 | 2.780 | 2.820 | 624,167 | -0.08(-2.76%) |
Jun 04, 2019 | 2.810 | 2.910 | 2.810 | 2.900 | 588,346 | +0.11(+3.94%) |
Jun 03, 2019 | 2.800 | 2.800 | 2.710 | 2.790 | 663,083 | +0.00(+0.00%) |
May 31, 2019 | 2.800 | 2.800 | 2.740 | 2.790 | 706,700 | -0.03(-1.06%) |
May 30, 2019 | 2.830 | 2.840 | 2.790 | 2.820 | 530,056 | +0.00(+0.00%) |
May 29, 2019 | 2.850 | 2.880 | 2.800 | 2.820 | 791,331 | -0.06(-2.08%) |
May 28, 2019 | 2.930 | 2.940 | 2.850 | 2.880 | 744,565 | -0.05(-1.71%) |
May 24, 2019 | 2.870 | 2.940 | 2.850 | 2.930 | 608,600 | +0.09(+3.17%) |
May 23, 2019 | 2.800 | 2.850 | 2.760 | 2.840 | 490,397 | +0.02(+0.71%) |
May 22, 2019 | 2.810 | 2.850 | 2.780 | 2.820 | 295,227 | +0.00(+0.00%) |
May 21, 2019 | 2.760 | 2.830 | 2.720 | 2.820 | 401,287 | +0.07(+2.55%) |
May 20, 2019 | 2.800 | 2.804 | 2.700 | 2.750 | 595,155 | -0.06(-2.14%) |
May 17, 2019 | 2.820 | 2.940 | 2.790 | 2.810 | 722,300 | -0.04(-1.40%) |
May 16, 2019 | 2.850 | 2.890 | 2.820 | 2.850 | 416,361 | -0.01(-0.35%) |
May 15, 2019 | 2.780 | 2.880 | 2.750 | 2.860 | 609,724 | +0.05(+1.78%) |
May 14, 2019 | 2.800 | 2.835 | 2.760 | 2.810 | 654,139 | +0.04(+1.44%) |
May 13, 2019 | 2.840 | 2.880 | 2.750 | 2.770 | 1,075,157 | -0.14(-4.81%) |
May 10, 2019 | 2.960 | 2.960 | 2.850 | 2.910 | 1,554,700 | -0.05(-1.69%) |
May 09, 2019 | 2.940 | 2.970 | 2.870 | 2.960 | 1,995,412 | +0.00(+0.00%) |
May 08, 2019 | 2.980 | 3.040 | 2.950 | 2.960 | 711,291 | -0.04(-1.33%) |
May 07, 2019 | 3.060 | 3.070 | 2.950 | 3.000 | 1,330,792 | -0.05(-1.64%) |
May 06, 2019 | 2.990 | 3.110 | 2.970 | 3.050 | 839,111 | +0.01(+0.33%) |
May 03, 2019 | 3.010 | 3.055 | 2.910 | 3.040 | 1,294,400 | +0.06(+2.01%) |
May 02, 2019 | 2.850 | 3.050 | 2.740 | 2.980 | 1,833,899 | +0.24(+8.76%) |
May 01, 2019 | 2.710 | 2.790 | 2.610 | 2.740 | 846,877 | +0.05(+1.86%) |
Apr 30, 2019 | 2.830 | 2.830 | 2.690 | 2.690 | 1,095,125 | -0.13(-4.61%) |
Apr 29, 2019 | 2.900 | 2.960 | 2.790 | 2.820 | 694,684 | -0.05(-1.74%) |
Apr 26, 2019 | 2.770 | 2.880 | 2.710 | 2.870 | 641,800 | +0.11(+3.99%) |
Apr 25, 2019 | 2.770 | 2.780 | 2.700 | 2.760 | 570,580 | +0.00(+0.00%) |
Apr 24, 2019 | 2.840 | 2.870 | 2.750 | 2.760 | 441,572 | -0.06(-2.13%) |
Apr 23, 2019 | 2.750 | 2.850 | 2.670 | 2.820 | 600,003 | +0.07(+2.55%) |
Apr 22, 2019 | 2.740 | 2.760 | 2.650 | 2.750 | 776,003 | +0.03(+1.10%) |
Apr 18, 2019 | 2.690 | 2.755 | 2.600 | 2.720 | 649,900 | +0.01(+0.37%) |
Apr 17, 2019 | 2.800 | 2.800 | 2.660 | 2.710 | 1,194,055 | -0.07(-2.52%) |
Apr 16, 2019 | 2.790 | 2.830 | 2.720 | 2.780 | 555,457 | +0.00(+0.00%) |
Apr 15, 2019 | 2.840 | 2.880 | 2.750 | 2.780 | 562,073 | -0.06(-2.11%) |
Apr 12, 2019 | 2.900 | 2.950 | 2.760 | 2.840 | 1,019,200 | -0.05(-1.73%) |
Apr 11, 2019 | 2.920 | 2.940 | 2.830 | 2.890 | 622,353 | -0.03(-1.03%) |
Apr 10, 2019 | 2.950 | 2.990 | 2.900 | 2.920 | 469,567 | -0.01(-0.34%) |
Apr 09, 2019 | 2.990 | 3.040 | 2.900 | 2.930 | 871,731 | -0.06(-2.01%) |
Apr 08, 2019 | 3.000 | 3.010 | 2.910 | 2.990 | 614,289 | -0.02(-0.66%) |
Apr 05, 2019 | 2.890 | 3.040 | 2.861 | 3.010 | 906,500 | +0.15(+5.24%) |
Apr 04, 2019 | 2.920 | 2.950 | 2.790 | 2.860 | 1,381,611 | -0.06(-2.05%) |
Apr 03, 2019 | 3.060 | 3.060 | 2.900 | 2.920 | 815,299 | -0.10(-3.31%) |
Apr 02, 2019 | 2.960 | 3.060 | 2.870 | 3.020 | 839,915 | +0.06(+2.03%) |
Apr 01, 2019 | 3.050 | 3.100 | 2.940 | 2.960 | 803,510 | -0.07(-2.31%) |
Mar 29, 2019 | 2.990 | 3.050 | 2.880 | 3.030 | 1,863,100 | +0.04(+1.34%) |
Mar 28, 2019 | 2.960 | 3.070 | 2.930 | 2.990 | 1,534,241 | -0.01(-0.33%) |
Mar 27, 2019 | 3.040 | 3.090 | 2.930 | 3.000 | 1,670,698 | -0.06(-1.96%) |
Mar 26, 2019 | 3.100 | 3.120 | 3.010 | 3.060 | 1,410,467 | -0.02(-0.65%) |
Mar 25, 2019 | 3.110 | 3.136 | 3.030 | 3.080 | 981,434 | -0.04(-1.28%) |
Mar 22, 2019 | 3.290 | 3.340 | 3.110 | 3.120 | 1,277,800 | -0.19(-5.74%) |
Mar 21, 2019 | 3.380 | 3.460 | 3.280 | 3.310 | 1,185,894 | -0.09(-2.65%) |
Mar 20, 2019 | 3.410 | 3.470 | 3.330 | 3.400 | 858,185 | -0.01(-0.29%) |
Mar 19, 2019 | 3.500 | 3.500 | 3.380 | 3.410 | 811,408 | -0.08(-2.29%) |
Mar 18, 2019 | 3.490 | 3.540 | 3.450 | 3.490 | 577,274 | -0.01(-0.29%) |
Mar 15, 2019 | 3.610 | 3.680 | 3.490 | 3.500 | 4,081,700 | -0.11(-3.05%) |
Mar 14, 2019 | 3.650 | 3.670 | 3.590 | 3.610 | 664,695 | -0.03(-0.82%) |
Mar 13, 2019 | 3.630 | 3.680 | 3.560 | 3.640 | 826,921 | +0.01(+0.28%) |
Mar 12, 2019 | 3.550 | 3.700 | 3.500 | 3.630 | 1,829,064 | +0.11(+3.12%) |
Mar 11, 2019 | 3.390 | 3.570 | 3.380 | 3.520 | 1,146,701 | +0.15(+4.45%) |
Mar 08, 2019 | 3.730 | 3.730 | 3.230 | 3.370 | 4,506,600 | -0.43(-11.32%) |
Mar 07, 2019 | 3.830 | 3.880 | 3.770 | 3.800 | 833,209 | -0.04(-1.04%) |
Mar 06, 2019 | 3.810 | 3.900 | 3.770 | 3.840 | 1,202,157 | -0.05(-1.29%) |
Mar 05, 2019 | 3.800 | 3.900 | 3.760 | 3.890 | 1,946,338 | +0.10(+2.64%) |
Mar 04, 2019 | 3.780 | 3.960 | 3.745 | 3.790 | 1,888,112 | +0.07(+1.88%) |