Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.050 | 3.050 | 3.000 | 3.045 | 15,400 | -0.10(-3.03%) |
Feb 27, 2020 | 3.084 | 3.144 | 3.065 | 3.140 | 13,960 | -0.15(-4.56%) |
Feb 26, 2020 | 3.278 | 3.370 | 3.278 | 3.290 | 9,464 | -0.03(-0.90%) |
Feb 25, 2020 | 3.602 | 3.602 | 3.300 | 3.320 | 7,645 | -0.19(-5.41%) |
Feb 24, 2020 | 3.510 | 3.530 | 3.480 | 3.510 | 5,352 | -0.14(-3.84%) |
Feb 21, 2020 | 3.650 | 3.700 | 3.500 | 3.650 | 32,100 | -0.04(-1.19%) |
Feb 20, 2020 | 3.820 | 3.830 | 3.694 | 3.694 | 9,121 | -0.13(-3.30%) |
Feb 19, 2020 | 3.723 | 3.896 | 3.723 | 3.820 | 7,196 | -0.06(-1.55%) |
Feb 18, 2020 | 3.700 | 3.880 | 3.680 | 3.880 | 9,211 | +0.21(+5.74%) |
Feb 14, 2020 | 3.634 | 3.670 | 3.570 | 3.670 | 12,300 | -0.00(-0.01%) |
Feb 13, 2020 | 3.840 | 3.840 | 3.600 | 3.670 | 14,597 | -0.17(-4.53%) |
Feb 12, 2020 | 3.930 | 4.000 | 3.842 | 3.844 | 14,426 | -0.14(-3.41%) |
Feb 11, 2020 | 3.910 | 3.980 | 3.858 | 3.980 | 6,354 | -0.11(-2.69%) |
Feb 10, 2020 | 4.118 | 4.118 | 3.950 | 4.090 | 5,051 | +0.03(+0.74%) |
Feb 07, 2020 | 4.020 | 4.100 | 4.010 | 4.060 | 7,600 | +0.03(+0.80%) |
Feb 06, 2020 | 4.055 | 4.100 | 4.028 | 4.028 | 1,389 | -0.12(-2.80%) |
Feb 05, 2020 | 4.120 | 4.170 | 4.120 | 4.144 | 4,393 | +0.01(+0.32%) |
Feb 04, 2020 | 4.076 | 4.150 | 4.071 | 4.131 | 3,607 | +0.07(+1.74%) |
Feb 03, 2020 | 4.060 | 4.100 | 4.025 | 4.060 | 7,948 | +0.01(+0.23%) |
Jan 31, 2020 | 4.046 | 4.060 | 4.030 | 4.051 | 2,600 | -0.03(-0.72%) |
Jan 30, 2020 | 4.010 | 4.080 | 4.010 | 4.080 | 1,540 | +0.05(+1.26%) |
Jan 29, 2020 | 4.150 | 4.155 | 4.020 | 4.029 | 5,639 | -0.15(-3.61%) |
Jan 28, 2020 | 4.240 | 4.240 | 4.020 | 4.180 | 2,275 | -0.02(-0.48%) |
Jan 27, 2020 | 4.150 | 4.250 | 4.150 | 4.200 | 12,352 | +0.00(+0.00%) |
Jan 24, 2020 | 4.300 | 4.380 | 3.910 | 4.200 | 30,500 | -0.16(-3.67%) |
Jan 23, 2020 | 4.350 | 4.400 | 4.350 | 4.360 | 5,531 | -0.01(-0.23%) |
Jan 22, 2020 | 4.390 | 4.410 | 4.360 | 4.370 | 4,559 | -0.02(-0.46%) |
Jan 21, 2020 | 4.270 | 4.400 | 4.260 | 4.390 | 11,858 | +0.14(+3.29%) |
Jan 17, 2020 | 4.274 | 4.274 | 4.240 | 4.250 | 2,900 | +0.02(+0.47%) |
Jan 16, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 11,830 | +0.05(+1.20%) |
Jan 15, 2020 | 4.060 | 4.220 | 4.020 | 4.180 | 6,085 | +0.16(+3.98%) |
Jan 14, 2020 | 4.030 | 4.080 | 3.950 | 4.020 | 10,748 | +0.00(+0.00%) |
Jan 13, 2020 | 4.100 | 4.100 | 4.020 | 4.020 | 5,615 | -0.02(-0.50%) |
Jan 10, 2020 | 4.000 | 4.135 | 3.920 | 4.040 | 18,300 | +0.04(+1.01%) |
Jan 09, 2020 | 3.910 | 4.004 | 3.910 | 4.000 | 11,465 | +0.07(+1.77%) |
Jan 08, 2020 | 3.890 | 3.989 | 3.890 | 3.930 | 10,045 | -0.01(-0.25%) |
Jan 07, 2020 | 3.940 | 3.946 | 3.860 | 3.940 | 20,943 | +0.04(+1.03%) |
Jan 06, 2020 | 3.650 | 3.910 | 3.650 | 3.900 | 15,785 | +0.18(+4.84%) |
Jan 03, 2020 | 3.770 | 3.790 | 3.650 | 3.720 | 14,100 | -0.10(-2.72%) |
Jan 02, 2020 | 4.000 | 4.000 | 3.793 | 3.824 | 19,681 | -0.04(-0.93%) |
Dec 31, 2019 | 3.990 | 3.990 | 3.500 | 3.860 | 42,200 | -0.18(-4.46%) |
Dec 30, 2019 | 4.000 | 4.058 | 3.980 | 4.040 | 56,987 | +0.03(+0.75%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.000 | 4.010 | 13,900 | -0.09(-2.20%) |
Dec 26, 2019 | 4.070 | 4.120 | 4.070 | 4.100 | 6,615 | +0.04(+0.99%) |
Dec 24, 2019 | 4.140 | 4.140 | 4.050 | 4.060 | 6,100 | -0.02(-0.49%) |
Dec 23, 2019 | 4.290 | 4.290 | 3.980 | 4.080 | 50,184 | -0.05(-1.21%) |
Dec 20, 2019 | 4.230 | 4.230 | 3.900 | 4.130 | 40,100 | +0.02(+0.49%) |
Dec 19, 2019 | 4.150 | 4.300 | 4.110 | 4.110 | 62,375 | +0.04(+0.98%) |
Dec 18, 2019 | 4.140 | 4.440 | 3.950 | 4.070 | 57,265 | +0.09(+2.13%) |
Dec 17, 2019 | 3.880 | 3.990 | 3.760 | 3.985 | 78,148 | +0.23(+6.27%) |
Dec 16, 2019 | 3.680 | 3.830 | 3.605 | 3.750 | 94,810 | +0.09(+2.46%) |
Dec 13, 2019 | 3.680 | 3.680 | 3.600 | 3.660 | 34,700 | -0.01(-0.27%) |
Dec 12, 2019 | 3.700 | 3.700 | 3.630 | 3.670 | 42,116 | -0.03(-0.81%) |
Dec 11, 2019 | 3.800 | 3.800 | 3.640 | 3.700 | 28,406 | -0.03(-0.80%) |
Dec 10, 2019 | 3.950 | 3.970 | 3.660 | 3.730 | 39,699 | -0.22(-5.57%) |
Dec 09, 2019 | 4.090 | 4.090 | 3.810 | 3.950 | 46,027 | -0.05(-1.25%) |
Dec 06, 2019 | 4.160 | 4.191 | 3.950 | 4.000 | 61,200 | -0.25(-5.88%) |
Dec 05, 2019 | 4.760 | 4.760 | 4.050 | 4.250 | 56,386 | -0.32(-7.00%) |
Dec 04, 2019 | 4.260 | 4.800 | 4.260 | 4.570 | 352,591 | +0.59(+14.82%) |
Dec 03, 2019 | 3.960 | 3.980 | 3.550 | 3.980 | 66,934 | +0.45(+12.64%) |
Dec 02, 2019 | 3.550 | 3.810 | 3.502 | 3.533 | 90,710 | -0.01(-0.19%) |
Nov 29, 2019 | 3.120 | 3.540 | 3.110 | 3.540 | 19,500 | +0.44(+14.19%) |
Nov 27, 2019 | 3.030 | 3.100 | 3.010 | 3.100 | 6,800 | +0.13(+4.38%) |
Nov 26, 2019 | 3.000 | 3.050 | 2.880 | 2.970 | 26,728 | -0.02(-0.62%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.950 | 2.988 | 9,958 | +0.11(+3.76%) |
Nov 22, 2019 | 2.980 | 3.000 | 2.850 | 2.880 | 8,900 | -0.02(-0.69%) |
Nov 21, 2019 | 2.900 | 2.923 | 2.900 | 2.900 | 9,166 | +0.03(+1.05%) |
Nov 20, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 14,420 | -0.12(-4.01%) |
Nov 19, 2019 | 2.700 | 2.990 | 2.700 | 2.990 | 4,737 | +0.28(+10.33%) |
Nov 18, 2019 | 2.850 | 2.860 | 2.710 | 2.710 | 5,960 | -0.16(-5.57%) |
Nov 15, 2019 | 2.719 | 2.900 | 2.719 | 2.870 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 716 | -0.04(-1.38%) |
Nov 13, 2019 | 3.050 | 3.100 | 2.910 | 2.910 | 13,700 | -0.07(-2.35%) |
Nov 12, 2019 | 2.750 | 3.050 | 2.748 | 2.980 | 35,694 | -0.01(-0.35%) |
Nov 11, 2019 | 2.670 | 3.100 | 2.670 | 2.990 | 23,576 | +0.32(+12.00%) |
Nov 08, 2019 | 2.650 | 2.670 | 2.600 | 2.670 | 19,900 | +0.06(+2.30%) |
Nov 07, 2019 | 2.450 | 2.650 | 2.450 | 2.610 | 29,696 | +0.25(+10.59%) |
Nov 06, 2019 | 2.360 | 2.450 | 2.360 | 2.360 | 18,554 | -0.09(-3.57%) |
Nov 05, 2019 | 2.450 | 2.500 | 2.447 | 2.447 | 3,806 | -0.00(-0.11%) |
Nov 04, 2019 | 2.600 | 2.600 | 2.380 | 2.450 | 12,043 | -0.01(-0.28%) |
Nov 01, 2019 | 2.420 | 2.457 | 2.420 | 2.457 | 1,700 | +0.12(+5.00%) |
Oct 31, 2019 | 2.360 | 2.420 | 2.300 | 2.340 | 10,570 | -0.06(-2.50%) |
Oct 30, 2019 | 2.475 | 2.580 | 2.397 | 2.400 | 5,823 | -0.05(-2.00%) |
Oct 29, 2019 | 2.580 | 2.586 | 2.350 | 2.449 | 8,552 | -0.15(-5.81%) |
Oct 28, 2019 | 2.600 | 2.600 | 2.500 | 2.600 | 5,737 | +0.01(+0.24%) |
Oct 25, 2019 | 2.594 | 2.594 | 2.594 | 2.594 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.558 | 2.650 | 2.558 | 2.594 | 4,175 | -0.03(-1.00%) |
Oct 23, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 491 | -0.03(-1.13%) |
Oct 22, 2019 | 2.650 | 2.650 | 75 | +0.00(+0.00%) | ||
Oct 21, 2019 | 2.626 | 2.650 | 2.626 | 2.650 | 1,368 | -0.03(-1.12%) |
Oct 18, 2019 | 2.700 | 2.700 | 2.680 | 2.680 | 1,300 | -0.02(-0.74%) |
Oct 17, 2019 | 2.700 | 2.700 | 140 | +0.00(+0.00%) | ||
Oct 16, 2019 | 2.470 | 2.750 | 2.470 | 2.700 | 5,807 | +0.05(+1.89%) |
Oct 15, 2019 | 2.690 | 2.745 | 2.650 | 2.650 | 1,473 | -0.06(-2.21%) |
Oct 14, 2019 | 2.700 | 2.710 | 2.647 | 2.710 | 972 | +0.01(+0.24%) |
Oct 11, 2019 | 2.463 | 2.790 | 2.463 | 2.704 | 4,900 | +0.06(+2.41%) |
Oct 10, 2019 | 2.700 | 2.700 | 2.640 | 2.640 | 2,996 | -0.24(-8.33%) |
Oct 09, 2019 | 2.713 | 2.880 | 2.713 | 2.880 | 1,540 | +0.13(+4.73%) |
Oct 08, 2019 | 2.900 | 2.900 | 2.750 | 2.750 | 2,569 | -0.10(-3.51%) |
Oct 07, 2019 | 2.990 | 2.990 | 2.850 | 2.850 | 488 | -0.04(-1.38%) |
Oct 04, 2019 | 3.000 | 3.000 | 2.880 | 2.890 | 2,500 | -0.10(-3.34%) |
Oct 03, 2019 | 2.810 | 2.990 | 2.790 | 2.990 | 871 | +0.11(+3.82%) |
Oct 02, 2019 | 2.990 | 3.000 | 2.860 | 2.880 | 4,272 | -0.07(-2.37%) |
Oct 01, 2019 | 2.900 | 2.990 | 2.900 | 2.950 | 13,991 | +0.06(+2.08%) |
Sep 30, 2019 | 2.880 | 2.900 | 2.849 | 2.890 | 2,866 | +0.04(+1.40%) |
Sep 27, 2019 | 2.890 | 2.900 | 2.850 | 2.850 | 2,900 | +0.00(+0.00%) |
Sep 26, 2019 | 2.800 | 2.900 | 2.790 | 2.850 | 9,630 | +0.19(+7.14%) |
Sep 25, 2019 | 2.580 | 2.800 | 2.580 | 2.660 | 8,291 | +0.00(+0.00%) |
Sep 24, 2019 | 2.500 | 2.660 | 2.500 | 2.660 | 2,415 | +0.16(+6.40%) |
Sep 23, 2019 | 2.470 | 2.560 | 2.470 | 2.500 | 17,533 | -0.04(-1.57%) |
Sep 20, 2019 | 2.470 | 2.540 | 2.470 | 2.540 | 15,700 | +0.07(+2.83%) |
Sep 19, 2019 | 2.500 | 2.500 | 2.470 | 2.470 | 5,219 | +0.00(+0.00%) |
Sep 18, 2019 | 2.500 | 2.590 | 2.390 | 2.470 | 9,353 | -0.09(-3.52%) |
Sep 17, 2019 | 2.500 | 2.560 | 2.485 | 2.560 | 3,152 | +0.05(+1.99%) |
Sep 16, 2019 | 2.460 | 2.510 | 2.370 | 2.510 | 869 | -0.04(-1.39%) |
Sep 13, 2019 | 2.520 | 2.545 | 2.520 | 2.545 | 1,300 | +0.02(+0.61%) |
Sep 12, 2019 | 2.430 | 2.630 | 2.430 | 2.530 | 4,356 | +0.05(+2.02%) |
Sep 11, 2019 | 2.460 | 2.558 | 2.460 | 2.480 | 25,500 | -0.18(-6.77%) |
Sep 10, 2019 | 2.480 | 2.660 | 2.470 | 2.660 | 1,153 | +0.19(+7.69%) |
Sep 09, 2019 | 2.680 | 2.680 | 2.470 | 2.470 | 34,807 | -0.28(-10.18%) |
Sep 06, 2019 | 2.969 | 2.969 | 2.625 | 2.750 | 5,500 | -0.24(-8.03%) |
Sep 05, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 618 | +0.01(+0.34%) |
Sep 04, 2019 | 2.990 | 2.990 | 2.980 | 2.980 | 376 | +0.13(+4.41%) |
Sep 03, 2019 | 2.910 | 2.910 | 2.854 | 2.854 | 2,737 | -0.07(-2.50%) |
Aug 30, 2019 | 2.854 | 2.927 | 2.854 | 2.927 | 1,900 | +0.07(+2.36%) |
Aug 29, 2019 | 2.950 | 2.950 | 2.860 | 2.860 | 1,163 | -0.09(-3.05%) |
Aug 28, 2019 | 2.969 | 3.070 | 2.840 | 2.950 | 4,101 | +0.11(+3.85%) |
Aug 27, 2019 | 3.040 | 3.040 | 2.841 | 2.841 | 6,092 | -0.07(-2.26%) |
Aug 26, 2019 | 2.920 | 2.920 | 2.849 | 2.906 | 2,137 | -0.00(-0.15%) |
Aug 23, 2019 | 2.911 | 2.911 | 2.911 | 2.911 | 100 | +0.07(+2.44%) |
Aug 22, 2019 | 2.921 | 2.940 | 2.730 | 2.841 | 3,715 | -0.11(-3.59%) |
Aug 21, 2019 | 2.950 | 2.980 | 2.910 | 2.947 | 8,153 | +0.07(+2.33%) |
Aug 20, 2019 | 2.974 | 2.989 | 2.870 | 2.880 | 5,404 | +0.08(+2.86%) |
Aug 19, 2019 | 2.610 | 2.800 | 2.600 | 2.800 | 16,860 | +0.19(+7.28%) |
Aug 16, 2019 | 2.637 | 2.637 | 2.610 | 2.610 | 1,900 | -0.02(-0.76%) |
Aug 15, 2019 | 2.700 | 2.700 | 2.600 | 2.630 | 99,948 | -0.10(-3.49%) |
Aug 14, 2019 | 2.713 | 2.739 | 2.713 | 2.725 | 645 | -0.06(-2.33%) |
Aug 13, 2019 | 2.920 | 2.950 | 2.790 | 2.790 | 6,758 | -0.08(-2.79%) |
Aug 12, 2019 | 2.520 | 2.880 | 2.370 | 2.870 | 10,740 | +0.47(+19.58%) |
Aug 09, 2019 | 2.610 | 2.680 | 2.270 | 2.400 | 42,600 | -0.11(-4.38%) |
Aug 08, 2019 | 2.530 | 2.660 | 2.510 | 2.510 | 4,206 | -0.06(-2.33%) |
Aug 07, 2019 | 2.730 | 2.730 | 2.540 | 2.570 | 24,144 | +0.02(+0.78%) |
Aug 06, 2019 | 2.540 | 2.590 | 2.530 | 2.550 | 15,111 | +0.00(+0.00%) |
Aug 05, 2019 | 2.680 | 2.680 | 2.550 | 2.550 | 4,849 | -0.02(-0.78%) |
Aug 02, 2019 | 2.550 | 2.580 | 2.550 | 2.570 | 2,100 | +0.07(+2.80%) |
Aug 01, 2019 | 2.580 | 2.640 | 2.500 | 2.500 | 17,440 | -0.07(-2.72%) |
Jul 31, 2019 | 2.690 | 2.720 | 2.540 | 2.570 | 8,166 | -0.07(-2.65%) |
Jul 30, 2019 | 2.510 | 2.730 | 2.420 | 2.640 | 10,449 | +0.04(+1.54%) |
Jul 29, 2019 | 2.600 | 2.720 | 2.550 | 2.600 | 8,551 | -0.03(-1.14%) |
Jul 26, 2019 | 2.600 | 2.740 | 2.600 | 2.630 | 4,800 | -0.07(-2.59%) |
Jul 25, 2019 | 2.700 | 2.736 | 2.700 | 2.700 | 8,477 | +0.04(+1.50%) |
Jul 24, 2019 | 2.660 | 2.790 | 2.660 | 2.660 | 62,415 | +0.01(+0.38%) |
Jul 23, 2019 | 2.700 | 2.860 | 2.610 | 2.650 | 32,862 | -0.05(-1.85%) |
Jul 22, 2019 | 2.670 | 2.707 | 2.670 | 2.700 | 12,964 | -0.04(-1.46%) |
Jul 19, 2019 | 2.880 | 2.890 | 2.740 | 2.740 | 8,600 | -0.14(-4.86%) |
Jul 18, 2019 | 3.080 | 3.080 | 2.880 | 2.880 | 9,038 | -0.12(-4.00%) |
Jul 17, 2019 | 3.020 | 3.020 | 3.000 | 3.000 | 1,483 | +0.03(+0.85%) |
Jul 16, 2019 | 2.975 | 2.975 | 2.975 | 2.975 | 569 | +0.05(+1.72%) |
Jul 15, 2019 | 3.050 | 3.084 | 2.914 | 2.925 | 2,086 | -0.08(-2.51%) |
Jul 12, 2019 | 3.100 | 3.100 | 3.000 | 3.000 | 5,700 | +0.02(+0.67%) |
Jul 11, 2019 | 3.030 | 3.030 | 2.980 | 2.980 | 3,125 | -0.02(-0.67%) |
Jul 10, 2019 | 2.879 | 3.000 | 2.875 | 3.000 | 2,555 | +0.24(+8.70%) |
Jul 09, 2019 | 2.830 | 2.830 | 2.714 | 2.760 | 3,362 | +0.01(+0.36%) |
Jul 08, 2019 | 2.810 | 2.994 | 2.750 | 2.750 | 3,999 | -0.09(-3.29%) |
Jul 05, 2019 | 2.850 | 2.990 | 2.770 | 2.844 | 9,700 | -0.16(-5.22%) |
Jul 03, 2019 | 3.170 | 3.170 | 3.000 | 3.000 | 400 | -0.02(-0.66%) |
Jul 02, 2019 | 2.930 | 3.030 | 2.870 | 3.020 | 8,991 | +0.14(+4.86%) |
Jul 01, 2019 | 2.630 | 2.885 | 2.630 | 2.880 | 31,160 | +0.17(+6.27%) |
Jun 28, 2019 | 2.850 | 3.020 | 2.700 | 2.710 | 14,200 | -0.04(-1.45%) |
Jun 27, 2019 | 2.817 | 2.817 | 2.750 | 2.750 | 2,461 | -0.07(-2.52%) |
Jun 26, 2019 | 2.850 | 2.910 | 2.800 | 2.821 | 11,421 | +0.00(+0.04%) |
Jun 25, 2019 | 2.800 | 2.919 | 2.800 | 2.820 | 20,970 | +0.04(+1.44%) |
Jun 24, 2019 | 3.064 | 3.064 | 2.680 | 2.780 | 12,663 | -0.31(-10.03%) |
Jun 21, 2019 | 3.090 | 3.106 | 3.090 | 3.090 | 1,300 | +0.18(+6.19%) |
Jun 20, 2019 | 2.889 | 3.070 | 2.889 | 2.910 | 1,608 | +0.01(+0.34%) |
Jun 19, 2019 | 2.917 | 2.939 | 2.900 | 2.900 | 6,168 | -0.02(-0.68%) |
Jun 18, 2019 | 3.064 | 3.064 | 2.900 | 2.920 | 5,525 | +0.01(+0.34%) |
Jun 17, 2019 | 2.880 | 2.910 | 2.850 | 2.910 | 2,038 | +0.04(+1.39%) |
Jun 14, 2019 | 3.030 | 3.190 | 2.870 | 2.870 | 34,500 | -0.24(-7.76%) |
Jun 13, 2019 | 3.150 | 3.150 | 3.111 | 3.111 | 3,424 | -0.04(-1.22%) |
Jun 12, 2019 | 3.000 | 3.150 | 3.000 | 3.150 | 9,237 | +0.15(+5.00%) |
Jun 11, 2019 | 2.940 | 3.000 | 2.920 | 3.000 | 3,364 | +0.07(+2.46%) |
Jun 10, 2019 | 2.937 | 2.937 | 2.850 | 2.928 | 6,243 | +0.01(+0.27%) |
Jun 07, 2019 | 2.910 | 2.990 | 2.910 | 2.920 | 4,200 | -0.01(-0.34%) |
Jun 06, 2019 | 2.810 | 2.980 | 2.810 | 2.930 | 7,228 | +0.24(+8.92%) |
Jun 05, 2019 | 2.900 | 2.930 | 2.690 | 2.690 | 15,130 | -0.26(-8.81%) |
Jun 04, 2019 | 2.990 | 3.000 | 2.913 | 2.950 | 6,301 | +0.05(+1.72%) |
Jun 03, 2019 | 2.925 | 2.950 | 2.831 | 2.900 | 26,775 | +0.00(+0.00%) |
May 31, 2019 | 2.920 | 3.080 | 2.900 | 2.900 | 19,400 | -0.15(-4.92%) |
May 30, 2019 | 3.100 | 3.100 | 3.010 | 3.050 | 16,960 | -0.04(-1.29%) |
May 29, 2019 | 3.010 | 3.140 | 2.990 | 3.090 | 8,629 | +0.04(+1.31%) |
May 28, 2019 | 3.205 | 3.205 | 3.016 | 3.050 | 17,311 | +0.01(+0.48%) |
May 24, 2019 | 2.890 | 3.050 | 2.870 | 3.035 | 42,600 | +0.17(+5.76%) |
May 23, 2019 | 3.000 | 3.000 | 2.750 | 2.870 | 7,431 | -0.18(-5.90%) |
May 22, 2019 | 3.090 | 3.090 | 3.050 | 3.050 | 18,206 | -0.07(-2.24%) |
May 21, 2019 | 3.100 | 3.210 | 3.060 | 3.120 | 16,636 | +0.06(+1.96%) |
May 20, 2019 | 3.256 | 3.256 | 3.060 | 3.060 | 12,210 | -0.13(-4.08%) |
May 17, 2019 | 3.200 | 3.330 | 3.190 | 3.190 | 4,700 | -0.10(-2.89%) |
May 16, 2019 | 3.230 | 3.285 | 3.200 | 3.285 | 1,146 | +0.05(+1.70%) |
May 15, 2019 | 3.420 | 3.430 | 3.230 | 3.230 | 2,246 | +0.02(+0.62%) |
May 14, 2019 | 3.220 | 3.400 | 3.186 | 3.210 | 7,548 | +0.08(+2.56%) |
May 13, 2019 | 3.250 | 3.270 | 3.130 | 3.130 | 11,602 | -0.17(-5.15%) |
May 10, 2019 | 3.417 | 3.417 | 3.260 | 3.300 | 6,200 | -0.10(-2.94%) |
May 09, 2019 | 3.500 | 3.500 | 3.310 | 3.400 | 11,286 | -0.10(-2.86%) |
May 08, 2019 | 3.671 | 3.671 | 3.500 | 3.500 | 11,864 | -0.20(-5.41%) |
May 07, 2019 | 3.650 | 3.700 | 3.620 | 3.700 | 5,442 | -0.01(-0.27%) |
May 06, 2019 | 3.660 | 3.915 | 3.660 | 3.710 | 3,784 | -0.08(-1.98%) |
May 03, 2019 | 3.800 | 3.841 | 3.706 | 3.785 | 8,800 | +0.06(+1.47%) |
May 02, 2019 | 3.580 | 3.740 | 3.575 | 3.730 | 3,353 | +0.18(+5.07%) |
May 01, 2019 | 3.420 | 3.550 | 3.417 | 3.550 | 28,712 | +0.15(+4.31%) |
Apr 30, 2019 | 3.410 | 3.460 | 3.360 | 3.403 | 8,089 | -0.08(-2.23%) |
Apr 29, 2019 | 3.473 | 3.500 | 3.473 | 3.481 | 7,999 | +0.03(+0.89%) |
Apr 26, 2019 | 3.576 | 3.576 | 3.400 | 3.450 | 36,100 | -0.06(-1.71%) |
Apr 25, 2019 | 3.500 | 3.600 | 3.500 | 3.510 | 14,716 | +0.01(+0.29%) |
Apr 24, 2019 | 3.600 | 3.653 | 3.500 | 3.500 | 7,603 | -0.10(-2.78%) |
Apr 23, 2019 | 3.690 | 3.700 | 3.570 | 3.600 | 22,464 | -0.09(-2.44%) |
Apr 22, 2019 | 3.700 | 3.853 | 3.618 | 3.690 | 15,384 | -0.08(-2.17%) |
Apr 18, 2019 | 3.800 | 3.900 | 3.650 | 3.772 | 18,900 | -0.07(-1.77%) |
Apr 17, 2019 | 4.050 | 4.050 | 3.840 | 3.840 | 7,659 | -0.16(-4.00%) |
Apr 16, 2019 | 4.070 | 4.070 | 3.860 | 4.000 | 21,999 | -0.10(-2.44%) |
Apr 15, 2019 | 4.088 | 4.130 | 4.088 | 4.100 | 4,980 | +0.00(+0.00%) |
Apr 12, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,100 | +0.05(+1.23%) |
Apr 11, 2019 | 4.100 | 4.100 | 4.000 | 4.050 | 4,779 | -0.05(-1.22%) |
Apr 10, 2019 | 4.180 | 4.190 | 4.100 | 4.100 | 5,587 | -0.10(-2.38%) |
Apr 09, 2019 | 4.210 | 4.210 | 4.200 | 4.200 | 645 | +0.00(+0.00%) |
Apr 08, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,295 | -0.02(-0.48%) |
Apr 05, 2019 | 4.221 | 4.270 | 4.191 | 4.220 | 2,700 | -0.08(-1.86%) |
Apr 04, 2019 | 4.170 | 4.300 | 4.170 | 4.300 | 7,940 | +0.08(+1.90%) |
Apr 03, 2019 | 4.390 | 4.390 | 4.163 | 4.220 | 11,757 | -0.23(-5.17%) |
Apr 02, 2019 | 4.360 | 4.450 | 4.360 | 4.450 | 1,731 | +0.04(+0.91%) |
Apr 01, 2019 | 4.372 | 4.450 | 4.372 | 4.410 | 7,315 | -0.08(-1.78%) |
Mar 29, 2019 | 4.400 | 4.645 | 4.400 | 4.490 | 8,400 | +0.10(+2.28%) |
Mar 28, 2019 | 4.390 | 4.390 | 4.390 | 4.390 | 828 | +0.00(+0.00%) |
Mar 27, 2019 | 4.270 | 4.390 | 4.270 | 4.390 | 2,493 | +0.12(+2.81%) |
Mar 26, 2019 | 4.370 | 4.500 | 4.270 | 4.270 | 10,312 | -0.11(-2.51%) |
Mar 25, 2019 | 4.360 | 4.450 | 4.310 | 4.380 | 7,342 | -0.04(-0.90%) |
Mar 22, 2019 | 4.340 | 4.420 | 4.280 | 4.420 | 4,300 | +0.07(+1.61%) |
Mar 21, 2019 | 4.230 | 4.400 | 4.160 | 4.350 | 18,666 | +0.06(+1.40%) |
Mar 20, 2019 | 4.368 | 4.368 | 4.290 | 4.290 | 3,011 | -0.10(-2.28%) |
Mar 19, 2019 | 4.290 | 4.400 | 4.290 | 4.390 | 9,279 | +0.10(+2.33%) |
Mar 18, 2019 | 4.310 | 4.347 | 4.290 | 4.290 | 9,728 | -0.06(-1.29%) |
Mar 15, 2019 | 4.389 | 4.389 | 4.300 | 4.346 | 11,600 | +0.05(+1.07%) |
Mar 14, 2019 | 4.220 | 4.350 | 4.221 | 4.300 | 2,708 | +0.00(+0.00%) |
Mar 13, 2019 | 4.380 | 4.380 | 4.260 | 4.300 | 12,732 | -0.10(-2.27%) |
Mar 12, 2019 | 4.380 | 4.400 | 4.340 | 4.400 | 3,802 | +0.02(+0.45%) |
Mar 11, 2019 | 4.300 | 4.380 | 4.300 | 4.380 | 18,674 | +0.08(+1.86%) |
Mar 08, 2019 | 4.190 | 4.361 | 4.100 | 4.300 | 21,900 | +0.08(+1.90%) |
Mar 07, 2019 | 4.200 | 4.338 | 4.150 | 4.220 | 26,493 | -0.11(-2.54%) |
Mar 06, 2019 | 4.220 | 4.330 | 4.220 | 4.330 | 13,160 | +0.12(+2.85%) |
Mar 05, 2019 | 4.270 | 4.480 | 4.210 | 4.210 | 4,510 | +0.01(+0.24%) |
Mar 04, 2019 | 4.450 | 4.510 | 4.150 | 4.200 | 23,180 | -0.30(-6.67%) |