Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.690 | 2.700 | 2.500 | 2.590 | 12,853,400 | -0.21(-7.50%) |
Feb 27, 2020 | 2.930 | 2.985 | 2.800 | 2.800 | 8,265,714 | -0.22(-7.28%) |
Feb 26, 2020 | 2.980 | 3.220 | 2.940 | 3.020 | 7,170,598 | -0.01(-0.33%) |
Feb 25, 2020 | 3.330 | 3.330 | 3.020 | 3.030 | 8,587,729 | -0.30(-9.01%) |
Feb 24, 2020 | 3.390 | 3.390 | 3.230 | 3.330 | 3,912,949 | -0.13(-3.76%) |
Feb 21, 2020 | 3.430 | 3.520 | 3.430 | 3.460 | 1,872,200 | +0.02(+0.58%) |
Feb 20, 2020 | 3.400 | 3.500 | 3.400 | 3.440 | 1,914,913 | +0.03(+0.88%) |
Feb 19, 2020 | 3.500 | 3.530 | 3.380 | 3.410 | 4,825,548 | -0.12(-3.40%) |
Feb 18, 2020 | 3.630 | 3.630 | 3.460 | 3.530 | 3,154,866 | -0.09(-2.49%) |
Feb 14, 2020 | 3.560 | 3.690 | 3.540 | 3.620 | 6,011,100 | +0.08(+2.26%) |
Feb 13, 2020 | 3.480 | 3.550 | 3.360 | 3.540 | 6,232,361 | +0.07(+2.02%) |
Feb 12, 2020 | 3.490 | 3.500 | 3.420 | 3.470 | 3,054,350 | +0.02(+0.58%) |
Feb 11, 2020 | 3.420 | 3.460 | 3.380 | 3.450 | 2,394,852 | +0.01(+0.29%) |
Feb 10, 2020 | 3.440 | 3.480 | 3.350 | 3.440 | 2,988,519 | +0.01(+0.22%) |
Feb 07, 2020 | 3.420 | 3.440 | 3.350 | 3.432 | 2,959,500 | +0.00(+0.07%) |
Feb 06, 2020 | 3.360 | 3.430 | 3.320 | 3.430 | 3,714,596 | +0.11(+3.31%) |
Feb 05, 2020 | 3.190 | 3.330 | 3.170 | 3.320 | 4,828,355 | +0.13(+4.08%) |
Feb 04, 2020 | 3.240 | 3.320 | 3.180 | 3.190 | 5,097,153 | +0.02(+0.63%) |
Feb 03, 2020 | 3.180 | 3.190 | 3.150 | 3.170 | 2,129,598 | -0.02(-0.63%) |
Jan 31, 2020 | 3.250 | 3.255 | 3.180 | 3.190 | 2,238,900 | -0.02(-0.62%) |
Jan 30, 2020 | 3.170 | 3.250 | 3.140 | 3.210 | 1,534,480 | -0.01(-0.31%) |
Jan 29, 2020 | 3.220 | 3.220 | 3.130 | 3.220 | 4,640,961 | +0.00(+0.00%) |
Jan 28, 2020 | 3.230 | 3.270 | 3.210 | 3.220 | 1,242,800 | -0.01(-0.31%) |
Jan 27, 2020 | 3.240 | 3.250 | 3.150 | 3.230 | 2,163,295 | -0.06(-1.82%) |
Jan 24, 2020 | 3.300 | 3.320 | 3.240 | 3.290 | 1,572,400 | +0.00(+0.00%) |
Jan 23, 2020 | 3.250 | 3.340 | 3.240 | 3.290 | 2,820,042 | +0.03(+0.92%) |
Jan 22, 2020 | 3.230 | 3.280 | 3.210 | 3.260 | 2,661,737 | +0.03(+0.93%) |
Jan 21, 2020 | 3.200 | 3.240 | 3.190 | 3.230 | 1,599,672 | -0.01(-0.31%) |
Jan 17, 2020 | 3.210 | 3.240 | 3.130 | 3.240 | 1,915,500 | +0.06(+1.73%) |
Jan 16, 2020 | 3.180 | 3.230 | 3.100 | 3.185 | 1,807,202 | +0.02(+0.47%) |
Jan 15, 2020 | 3.190 | 3.210 | 3.140 | 3.170 | 1,991,744 | -0.03(-0.94%) |
Jan 14, 2020 | 3.260 | 3.330 | 3.180 | 3.200 | 2,182,572 | -0.07(-2.14%) |
Jan 13, 2020 | 3.320 | 3.420 | 3.245 | 3.270 | 1,789,480 | -0.02(-0.61%) |
Jan 10, 2020 | 3.420 | 3.440 | 3.260 | 3.290 | 2,359,200 | -0.14(-4.08%) |
Jan 09, 2020 | 3.380 | 3.450 | 3.370 | 3.430 | 1,536,264 | +0.03(+0.88%) |
Jan 08, 2020 | 3.390 | 3.420 | 3.308 | 3.400 | 2,496,227 | -0.04(-1.16%) |
Jan 07, 2020 | 3.320 | 3.520 | 3.320 | 3.440 | 6,696,130 | +0.15(+4.56%) |
Jan 06, 2020 | 3.270 | 3.295 | 3.170 | 3.290 | 2,422,515 | +0.01(+0.30%) |
Jan 03, 2020 | 3.250 | 3.350 | 3.220 | 3.280 | 5,048,200 | -0.05(-1.50%) |
Jan 02, 2020 | 3.120 | 3.330 | 3.120 | 3.330 | 7,155,323 | +0.21(+6.73%) |
Dec 31, 2019 | 3.005 | 3.140 | 3.000 | 3.120 | 3,269,400 | +0.11(+3.65%) |
Dec 30, 2019 | 3.080 | 3.100 | 3.000 | 3.010 | 2,535,947 | -0.07(-2.27%) |
Dec 27, 2019 | 3.140 | 3.140 | 3.070 | 3.080 | 2,398,600 | -0.05(-1.60%) |
Dec 26, 2019 | 3.110 | 3.190 | 3.110 | 3.130 | 1,189,625 | +0.01(+0.32%) |
Dec 24, 2019 | 3.150 | 3.150 | 3.110 | 3.120 | 741,900 | -0.03(-0.83%) |
Dec 23, 2019 | 3.250 | 3.290 | 3.130 | 3.146 | 2,992,943 | -0.09(-2.87%) |
Dec 20, 2019 | 3.330 | 3.430 | 3.230 | 3.239 | 2,959,100 | -0.08(-2.44%) |
Dec 19, 2019 | 3.240 | 3.360 | 3.230 | 3.320 | 3,294,517 | +0.07(+2.31%) |
Dec 18, 2019 | 3.120 | 3.290 | 3.090 | 3.245 | 4,141,639 | +0.12(+4.01%) |
Dec 17, 2019 | 3.250 | 3.260 | 3.120 | 3.120 | 3,314,234 | -0.17(-5.17%) |
Dec 16, 2019 | 3.440 | 3.470 | 3.220 | 3.290 | 5,688,507 | -0.17(-4.91%) |
Dec 13, 2019 | 3.230 | 3.490 | 3.200 | 3.460 | 13,216,300 | +0.21(+6.46%) |
Dec 12, 2019 | 3.140 | 3.260 | 3.120 | 3.250 | 6,956,585 | +0.09(+2.85%) |
Dec 11, 2019 | 3.090 | 3.160 | 3.040 | 3.160 | 4,443,099 | +0.06(+1.94%) |
Dec 10, 2019 | 3.040 | 3.110 | 3.020 | 3.100 | 8,807,387 | +0.06(+1.97%) |
Dec 09, 2019 | 3.010 | 3.080 | 3.010 | 3.040 | 9,249,220 | +0.07(+2.36%) |
Dec 06, 2019 | 2.810 | 3.010 | 2.810 | 2.970 | 7,166,700 | +0.17(+6.07%) |
Dec 05, 2019 | 2.750 | 2.840 | 2.745 | 2.800 | 3,338,804 | +0.04(+1.45%) |
Dec 04, 2019 | 2.670 | 2.770 | 2.670 | 2.760 | 2,058,257 | +0.09(+3.37%) |
Dec 03, 2019 | 2.610 | 2.750 | 2.580 | 2.670 | 2,533,654 | +0.03(+1.14%) |
Dec 02, 2019 | 2.770 | 2.770 | 2.624 | 2.640 | 3,617,564 | -0.13(-4.69%) |
Nov 29, 2019 | 2.800 | 2.800 | 2.760 | 2.770 | 560,100 | -0.03(-1.07%) |
Nov 27, 2019 | 2.830 | 2.840 | 2.790 | 2.800 | 1,451,600 | -0.02(-0.71%) |
Nov 26, 2019 | 2.860 | 2.890 | 2.820 | 2.820 | 2,168,119 | -0.08(-2.59%) |
Nov 25, 2019 | 3.010 | 3.030 | 2.860 | 2.895 | 3,267,585 | -0.13(-4.46%) |
Nov 22, 2019 | 3.040 | 3.070 | 2.960 | 3.030 | 3,878,600 | +0.00(+0.00%) |
Nov 21, 2019 | 2.920 | 3.050 | 2.890 | 3.030 | 6,887,874 | +0.12(+4.12%) |
Nov 20, 2019 | 2.580 | 2.910 | 2.510 | 2.910 | 10,477,058 | +0.24(+8.99%) |
Nov 19, 2019 | 3.000 | 3.030 | 2.650 | 2.670 | 10,559,994 | -0.33(-11.00%) |
Nov 18, 2019 | 3.080 | 3.130 | 2.960 | 3.000 | 5,139,325 | -0.10(-3.23%) |
Nov 15, 2019 | 3.020 | 3.100 | 2.980 | 3.100 | 2,841,500 | +0.08(+2.65%) |
Nov 14, 2019 | 3.070 | 3.070 | 2.960 | 3.020 | 4,376,220 | -0.03(-0.98%) |
Nov 13, 2019 | 3.220 | 3.260 | 2.970 | 3.050 | 11,056,180 | -0.16(-4.98%) |
Nov 12, 2019 | 3.100 | 3.230 | 3.080 | 3.210 | 6,289,429 | +0.13(+4.22%) |
Nov 11, 2019 | 3.070 | 3.120 | 3.060 | 3.080 | 1,012,755 | -0.02(-0.65%) |
Nov 08, 2019 | 3.090 | 3.130 | 3.070 | 3.100 | 1,497,400 | +0.00(+0.00%) |
Nov 07, 2019 | 3.100 | 3.130 | 3.060 | 3.100 | 1,847,399 | +0.00(+0.00%) |
Nov 06, 2019 | 3.060 | 3.150 | 3.030 | 3.100 | 3,153,707 | +0.00(+0.00%) |
Nov 05, 2019 | 3.070 | 3.100 | 2.940 | 3.100 | 4,618,287 | +0.04(+1.44%) |
Nov 04, 2019 | 3.090 | 3.180 | 3.010 | 3.056 | 3,405,970 | -0.03(-1.10%) |
Nov 01, 2019 | 3.080 | 3.140 | 3.050 | 3.090 | 2,307,000 | +0.01(+0.32%) |
Oct 31, 2019 | 3.230 | 3.240 | 3.070 | 3.080 | 3,609,803 | -0.10(-3.14%) |
Oct 30, 2019 | 3.190 | 3.300 | 3.130 | 3.180 | 7,032,821 | +0.04(+1.27%) |
Oct 29, 2019 | 2.920 | 3.150 | 2.860 | 3.140 | 6,127,212 | +0.22(+7.53%) |
Oct 28, 2019 | 2.980 | 3.070 | 2.900 | 2.920 | 4,214,981 | -0.04(-1.22%) |
Oct 25, 2019 | 3.120 | 3.190 | 2.920 | 2.956 | 4,033,100 | -0.16(-5.26%) |
Oct 24, 2019 | 3.040 | 3.210 | 2.990 | 3.120 | 6,752,503 | +0.12(+4.00%) |
Oct 23, 2019 | 3.050 | 3.080 | 2.790 | 3.000 | 20,691,012 | -0.25(-7.69%) |
Oct 22, 2019 | 3.500 | 3.510 | 3.240 | 3.250 | 7,613,297 | -0.25(-7.14%) |
Oct 21, 2019 | 3.540 | 3.560 | 3.500 | 3.500 | 1,250,724 | -0.04(-1.13%) |
Oct 18, 2019 | 3.520 | 3.560 | 3.480 | 3.540 | 2,459,900 | +0.02(+0.57%) |
Oct 17, 2019 | 3.520 | 3.540 | 3.440 | 3.520 | 3,903,022 | +0.02(+0.43%) |
Oct 16, 2019 | 3.570 | 3.570 | 3.480 | 3.505 | 2,278,146 | -0.02(-0.43%) |
Oct 15, 2019 | 3.510 | 3.560 | 3.440 | 3.520 | 3,127,316 | +0.01(+0.28%) |
Oct 14, 2019 | 3.570 | 3.600 | 3.480 | 3.510 | 2,133,683 | -0.07(-1.96%) |
Oct 11, 2019 | 3.650 | 3.680 | 3.520 | 3.580 | 5,193,300 | -0.06(-1.65%) |
Oct 10, 2019 | 3.680 | 3.710 | 3.610 | 3.640 | 2,534,166 | -0.03(-0.82%) |
Oct 09, 2019 | 3.710 | 3.740 | 3.660 | 3.670 | 2,736,489 | -0.02(-0.68%) |
Oct 08, 2019 | 3.740 | 3.740 | 3.650 | 3.695 | 4,533,772 | +0.00(+0.14%) |
Oct 07, 2019 | 3.560 | 3.740 | 3.440 | 3.690 | 9,027,594 | +0.13(+3.65%) |
Oct 04, 2019 | 3.440 | 3.570 | 3.360 | 3.560 | 6,535,900 | +0.16(+4.71%) |
Oct 03, 2019 | 3.400 | 3.500 | 3.380 | 3.400 | 5,737,773 | +0.03(+0.89%) |
Oct 02, 2019 | 3.540 | 3.550 | 3.340 | 3.370 | 8,353,905 | -0.23(-6.39%) |
Oct 01, 2019 | 3.810 | 3.830 | 3.480 | 3.600 | 10,112,297 | -0.20(-5.26%) |
Sep 30, 2019 | 3.730 | 3.950 | 3.720 | 3.800 | 12,537,083 | +0.12(+3.26%) |
Sep 27, 2019 | 3.630 | 3.800 | 3.610 | 3.680 | 4,001,200 | +0.04(+1.10%) |
Sep 26, 2019 | 3.780 | 3.850 | 3.600 | 3.640 | 9,741,928 | -0.16(-4.21%) |
Sep 25, 2019 | 3.870 | 3.890 | 3.780 | 3.800 | 4,473,396 | -0.08(-2.07%) |
Sep 24, 2019 | 4.010 | 4.030 | 3.880 | 3.880 | 5,614,142 | -0.13(-3.23%) |
Sep 23, 2019 | 3.950 | 4.020 | 3.830 | 4.010 | 6,978,995 | +0.10(+2.56%) |
Sep 20, 2019 | 3.870 | 4.000 | 3.830 | 3.910 | 5,349,400 | +0.04(+1.03%) |
Sep 19, 2019 | 4.020 | 4.090 | 3.185 | 3.870 | 15,415,909 | -0.16(-3.97%) |
Sep 18, 2019 | 3.910 | 4.100 | 3.900 | 4.030 | 9,567,994 | +0.08(+2.03%) |
Sep 17, 2019 | 3.980 | 4.230 | 3.910 | 3.950 | 23,123,650 | -0.05(-1.25%) |
Sep 16, 2019 | 3.840 | 4.000 | 3.680 | 4.000 | 21,198,316 | +0.16(+4.17%) |
Sep 13, 2019 | 3.650 | 3.850 | 3.630 | 3.840 | 19,605,600 | +0.27(+7.56%) |
Sep 12, 2019 | 3.590 | 3.750 | 3.520 | 3.570 | 13,128,208 | +0.07(+2.00%) |
Sep 11, 2019 | 3.320 | 3.660 | 3.110 | 3.500 | 23,139,028 | +0.12(+3.55%) |
Sep 10, 2019 | 3.940 | 4.020 | 3.170 | 3.380 | 34,039,704 | -0.49(-12.66%) |
Sep 09, 2019 | 3.410 | 3.960 | 3.150 | 3.870 | 72,751,512 | +1.16(+42.80%) |
Sep 06, 2019 | 2.820 | 2.820 | 2.510 | 2.710 | 20,813,200 | -0.26(-8.75%) |
Sep 05, 2019 | 2.970 | 3.070 | 2.860 | 2.970 | 11,709,759 | +0.05(+1.71%) |
Sep 04, 2019 | 2.870 | 2.960 | 2.840 | 2.920 | 5,209,432 | +0.08(+2.82%) |
Sep 03, 2019 | 2.770 | 2.860 | 2.770 | 2.840 | 2,437,862 | +0.02(+0.71%) |
Aug 30, 2019 | 2.810 | 2.860 | 2.770 | 2.820 | 3,430,500 | +0.05(+1.81%) |
Aug 29, 2019 | 2.720 | 2.810 | 2.720 | 2.770 | 2,250,711 | +0.04(+1.47%) |
Aug 28, 2019 | 2.690 | 2.760 | 2.670 | 2.730 | 2,242,440 | +0.04(+1.49%) |
Aug 27, 2019 | 2.790 | 2.830 | 2.630 | 2.690 | 4,079,319 | -0.11(-3.93%) |
Aug 26, 2019 | 2.830 | 2.880 | 2.720 | 2.800 | 4,385,222 | -0.02(-0.71%) |
Aug 23, 2019 | 2.830 | 2.950 | 2.760 | 2.820 | 10,513,299 | +0.02(+0.71%) |
Aug 22, 2019 | 2.540 | 2.810 | 2.520 | 2.800 | 17,563,164 | +0.35(+14.52%) |
Aug 21, 2019 | 2.270 | 2.450 | 2.210 | 2.445 | 3,231,557 | +0.18(+8.18%) |
Aug 20, 2019 | 2.320 | 2.320 | 2.260 | 2.260 | 964,302 | -0.04(-1.73%) |
Aug 19, 2019 | 2.300 | 2.310 | 2.280 | 2.300 | 955,580 | +0.02(+0.88%) |
Aug 16, 2019 | 2.260 | 2.300 | 2.230 | 2.280 | 547,000 | +0.00(+0.22%) |
Aug 15, 2019 | 2.240 | 2.300 | 2.230 | 2.275 | 1,425,368 | +0.02(+1.11%) |
Aug 14, 2019 | 2.310 | 2.330 | 2.200 | 2.250 | 2,854,357 | -0.07(-3.02%) |
Aug 13, 2019 | 2.240 | 2.390 | 2.240 | 2.320 | 2,435,495 | +0.07(+3.11%) |
Aug 12, 2019 | 2.290 | 2.310 | 2.220 | 2.250 | 1,858,139 | -0.04(-1.75%) |
Aug 09, 2019 | 2.330 | 2.350 | 2.250 | 2.290 | 1,883,200 | +0.02(+0.88%) |
Aug 08, 2019 | 2.250 | 2.380 | 2.250 | 2.270 | 1,354,364 | -0.05(-2.16%) |
Aug 07, 2019 | 2.350 | 2.360 | 2.250 | 2.320 | 1,370,818 | -0.03(-1.28%) |
Aug 06, 2019 | 2.100 | 2.370 | 2.090 | 2.350 | 5,319,498 | +0.25(+11.90%) |
Aug 05, 2019 | 2.060 | 2.160 | 2.040 | 2.100 | 3,160,779 | -0.07(-3.23%) |
Aug 02, 2019 | 2.200 | 2.220 | 2.150 | 2.170 | 2,669,400 | -0.04(-2.03%) |
Aug 01, 2019 | 2.300 | 2.310 | 2.160 | 2.215 | 4,420,349 | -0.06(-2.85%) |
Jul 31, 2019 | 2.330 | 2.340 | 2.020 | 2.280 | 32,504,700 | -0.07(-2.98%) |
Jul 30, 2019 | 2.460 | 2.460 | 2.330 | 2.350 | 5,099,627 | -0.10(-4.08%) |
Jul 29, 2019 | 2.470 | 2.500 | 2.440 | 2.450 | 1,033,313 | -0.03(-1.41%) |
Jul 26, 2019 | 2.500 | 2.520 | 2.460 | 2.485 | 1,584,700 | -0.02(-1.00%) |
Jul 25, 2019 | 2.510 | 2.530 | 2.470 | 2.510 | 2,311,190 | +0.00(+0.00%) |
Jul 24, 2019 | 2.570 | 2.580 | 2.510 | 2.510 | 867,206 | -0.05(-1.95%) |
Jul 23, 2019 | 2.530 | 2.600 | 2.490 | 2.560 | 1,830,560 | +0.04(+1.59%) |
Jul 22, 2019 | 2.500 | 2.560 | 2.470 | 2.520 | 2,314,082 | +0.00(+0.00%) |
Jul 19, 2019 | 2.510 | 2.550 | 2.380 | 2.520 | 8,519,200 | +0.00(+0.00%) |
Jul 18, 2019 | 2.500 | 2.600 | 2.450 | 2.520 | 6,636,237 | -0.15(-5.62%) |
Jul 17, 2019 | 2.640 | 2.710 | 2.620 | 2.670 | 3,828,451 | -0.03(-1.11%) |
Jul 16, 2019 | 2.680 | 2.720 | 2.530 | 2.700 | 6,940,364 | +0.00(+0.00%) |
Jul 15, 2019 | 2.680 | 2.780 | 2.650 | 2.700 | 2,855,161 | -0.05(-1.94%) |
Jul 12, 2019 | 2.790 | 2.810 | 2.500 | 2.753 | 8,895,600 | -0.07(-2.36%) |
Jul 11, 2019 | 2.820 | 2.840 | 2.770 | 2.820 | 1,022,974 | +0.00(+0.00%) |
Jul 10, 2019 | 2.770 | 2.820 | 2.750 | 2.820 | 1,760,117 | +0.07(+2.55%) |
Jul 09, 2019 | 2.800 | 2.810 | 2.750 | 2.750 | 832,902 | -0.05(-1.79%) |
Jul 08, 2019 | 2.780 | 2.830 | 2.730 | 2.800 | 1,279,583 | +0.00(+0.00%) |
Jul 05, 2019 | 2.800 | 2.820 | 2.770 | 2.800 | 1,216,400 | -0.03(-0.88%) |
Jul 03, 2019 | 2.860 | 2.860 | 2.800 | 2.825 | 1,131,000 | -0.01(-0.53%) |
Jul 02, 2019 | 2.820 | 2.860 | 2.760 | 2.840 | 2,140,493 | +0.03(+1.25%) |
Jul 01, 2019 | 2.690 | 2.840 | 2.670 | 2.805 | 3,468,528 | +0.11(+4.00%) |
Jun 28, 2019 | 2.690 | 2.720 | 2.650 | 2.697 | 1,446,800 | +0.01(+0.26%) |
Jun 27, 2019 | 2.760 | 2.770 | 2.690 | 2.690 | 2,281,497 | -0.07(-2.54%) |
Jun 26, 2019 | 2.770 | 2.780 | 2.750 | 2.760 | 1,506,601 | -0.02(-0.79%) |
Jun 25, 2019 | 2.770 | 2.830 | 2.750 | 2.782 | 3,845,906 | +0.02(+0.80%) |
Jun 24, 2019 | 2.800 | 2.800 | 2.740 | 2.760 | 2,056,350 | -0.03(-1.08%) |
Jun 21, 2019 | 2.820 | 2.830 | 2.770 | 2.790 | 1,839,300 | -0.02(-0.71%) |
Jun 20, 2019 | 2.920 | 2.920 | 2.780 | 2.810 | 4,435,942 | -0.11(-3.77%) |
Jun 19, 2019 | 2.940 | 2.960 | 2.920 | 2.920 | 4,112,581 | -0.02(-0.68%) |
Jun 18, 2019 | 2.940 | 2.980 | 2.920 | 2.940 | 2,027,378 | -0.00(-0.17%) |
Jun 17, 2019 | 3.010 | 3.010 | 2.920 | 2.945 | 2,788,797 | -0.06(-2.16%) |
Jun 14, 2019 | 3.030 | 3.070 | 2.970 | 3.010 | 2,231,600 | -0.00(-0.00%) |
Jun 13, 2019 | 3.010 | 3.060 | 2.930 | 3.010 | 3,371,189 | +0.01(+0.34%) |
Jun 12, 2019 | 2.900 | 3.030 | 2.890 | 3.000 | 2,495,938 | +0.05(+1.69%) |
Jun 11, 2019 | 2.830 | 2.980 | 2.780 | 2.950 | 4,428,489 | +0.07(+2.43%) |
Jun 10, 2019 | 3.080 | 3.090 | 2.610 | 2.880 | 17,676,386 | -0.30(-9.49%) |
Jun 07, 2019 | 3.180 | 3.200 | 3.160 | 3.182 | 4,125,500 | +0.02(+0.70%) |
Jun 06, 2019 | 3.190 | 3.220 | 3.120 | 3.160 | 5,373,479 | -0.02(-0.78%) |
Jun 05, 2019 | 3.130 | 3.200 | 3.100 | 3.185 | 5,361,546 | +0.06(+1.76%) |
Jun 04, 2019 | 3.050 | 3.130 | 3.020 | 3.130 | 3,434,672 | +0.09(+2.96%) |
Jun 03, 2019 | 3.080 | 3.200 | 3.040 | 3.040 | 6,003,728 | -0.01(-0.33%) |
May 31, 2019 | 2.920 | 3.050 | 2.890 | 3.050 | 5,234,100 | +0.15(+5.17%) |
May 30, 2019 | 2.930 | 2.970 | 2.890 | 2.900 | 4,034,077 | -0.03(-1.02%) |
May 29, 2019 | 3.010 | 3.030 | 2.830 | 2.930 | 5,918,947 | -0.08(-2.66%) |
May 28, 2019 | 3.120 | 3.210 | 3.010 | 3.010 | 9,210,213 | -0.14(-4.44%) |
May 24, 2019 | 3.060 | 3.190 | 2.990 | 3.150 | 12,666,200 | +0.09(+2.94%) |
May 23, 2019 | 2.880 | 3.070 | 2.870 | 3.060 | 8,145,789 | +0.10(+3.38%) |
May 22, 2019 | 3.080 | 3.090 | 2.850 | 2.960 | 10,482,377 | -0.17(-5.43%) |
May 21, 2019 | 3.050 | 3.270 | 3.050 | 3.130 | 19,143,884 | +0.09(+2.96%) |
May 20, 2019 | 2.780 | 3.050 | 2.730 | 3.040 | 14,788,305 | +0.28(+10.14%) |
May 17, 2019 | 2.690 | 2.830 | 2.680 | 2.760 | 7,662,500 | +0.08(+2.99%) |
May 16, 2019 | 2.630 | 2.710 | 2.610 | 2.680 | 4,781,251 | +0.05(+1.90%) |
May 15, 2019 | 2.560 | 2.700 | 2.560 | 2.630 | 3,854,641 | +0.06(+2.22%) |
May 14, 2019 | 2.530 | 2.580 | 2.500 | 2.573 | 3,467,686 | +0.05(+2.10%) |
May 13, 2019 | 2.630 | 2.630 | 2.480 | 2.520 | 4,100,337 | -0.11(-4.18%) |
May 10, 2019 | 2.690 | 2.710 | 2.455 | 2.630 | 5,286,800 | -0.02(-0.75%) |
May 09, 2019 | 2.530 | 2.680 | 2.480 | 2.650 | 5,776,923 | +0.11(+4.33%) |
May 08, 2019 | 2.370 | 2.545 | 2.370 | 2.540 | 3,321,276 | +0.14(+5.83%) |
May 07, 2019 | 2.410 | 2.420 | 2.370 | 2.400 | 1,176,018 | -0.01(-0.41%) |
May 06, 2019 | 2.410 | 2.452 | 2.380 | 2.410 | 1,261,474 | -0.05(-2.03%) |
May 03, 2019 | 2.471 | 2.490 | 2.440 | 2.460 | 640,100 | -0.02(-0.81%) |
May 02, 2019 | 2.450 | 2.490 | 2.420 | 2.480 | 1,647,698 | +0.02(+0.81%) |
May 01, 2019 | 2.480 | 2.530 | 2.430 | 2.460 | 1,154,416 | -0.02(-0.81%) |
Apr 30, 2019 | 2.460 | 2.510 | 2.460 | 2.480 | 1,271,663 | +0.02(+0.81%) |
Apr 29, 2019 | 2.400 | 2.470 | 2.400 | 2.460 | 1,513,991 | +0.02(+0.82%) |
Apr 26, 2019 | 2.370 | 2.470 | 2.370 | 2.440 | 2,162,300 | +0.06(+2.52%) |
Apr 25, 2019 | 2.430 | 2.440 | 2.370 | 2.380 | 2,940,132 | -0.06(-2.46%) |
Apr 24, 2019 | 2.540 | 2.600 | 2.420 | 2.440 | 4,020,989 | -0.09(-3.56%) |
Apr 23, 2019 | 2.570 | 2.580 | 2.410 | 2.530 | 6,603,218 | -0.05(-1.94%) |
Apr 22, 2019 | 2.650 | 2.700 | 2.520 | 2.580 | 5,987,840 | -0.12(-4.44%) |
Apr 18, 2019 | 2.750 | 2.780 | 2.680 | 2.700 | 4,842,800 | -0.04(-1.46%) |
Apr 17, 2019 | 2.590 | 2.760 | 2.590 | 2.740 | 20,098,532 | +0.16(+6.20%) |
Apr 16, 2019 | 2.610 | 2.630 | 2.560 | 2.580 | 3,854,708 | -0.03(-1.15%) |
Apr 15, 2019 | 2.680 | 2.690 | 2.610 | 2.610 | 2,432,854 | -0.08(-2.97%) |
Apr 12, 2019 | 2.700 | 2.710 | 2.670 | 2.690 | 2,295,100 | -0.03(-1.10%) |
Apr 11, 2019 | 2.750 | 2.750 | 2.680 | 2.720 | 1,186,714 | -0.02(-0.73%) |
Apr 10, 2019 | 2.740 | 2.740 | 2.710 | 2.740 | 566,168 | +0.00(+0.00%) |
Apr 09, 2019 | 2.750 | 2.750 | 2.700 | 2.740 | 1,269,758 | -0.01(-0.36%) |
Apr 08, 2019 | 2.800 | 2.800 | 2.710 | 2.750 | 1,826,738 | -0.05(-1.79%) |
Apr 05, 2019 | 2.909 | 2.910 | 2.800 | 2.800 | 6,257,500 | -0.10(-3.45%) |
Apr 04, 2019 | 2.790 | 2.930 | 2.770 | 2.900 | 7,987,356 | +0.14(+5.07%) |
Apr 03, 2019 | 2.710 | 2.770 | 2.665 | 2.760 | 4,670,461 | +0.04(+1.50%) |
Apr 02, 2019 | 2.700 | 2.760 | 2.630 | 2.719 | 4,878,522 | -0.00(-0.03%) |
Apr 01, 2019 | 2.810 | 2.835 | 2.650 | 2.720 | 4,745,339 | -0.08(-2.86%) |
Mar 29, 2019 | 2.920 | 2.920 | 2.760 | 2.800 | 7,743,900 | -0.15(-5.08%) |
Mar 28, 2019 | 3.000 | 3.090 | 2.930 | 2.950 | 21,270,924 | +0.04(+1.37%) |
Mar 27, 2019 | 2.690 | 2.920 | 2.590 | 2.910 | 14,812,255 | +0.22(+8.18%) |
Mar 26, 2019 | 2.610 | 2.740 | 2.600 | 2.690 | 5,276,325 | +0.08(+3.07%) |
Mar 25, 2019 | 2.600 | 2.620 | 2.540 | 2.610 | 2,383,955 | -0.02(-0.76%) |
Mar 22, 2019 | 2.625 | 2.670 | 2.560 | 2.630 | 2,358,700 | -0.01(-0.38%) |
Mar 21, 2019 | 2.620 | 2.660 | 2.510 | 2.640 | 3,995,049 | +0.01(+0.38%) |
Mar 20, 2019 | 2.655 | 2.660 | 2.580 | 2.630 | 2,509,246 | -0.01(-0.38%) |
Mar 19, 2019 | 2.710 | 2.730 | 2.630 | 2.640 | 3,047,170 | -0.07(-2.60%) |
Mar 18, 2019 | 2.715 | 2.720 | 2.670 | 2.711 | 1,770,925 | -0.04(-1.44%) |
Mar 15, 2019 | 2.750 | 2.790 | 2.740 | 2.750 | 2,266,600 | +0.00(+0.00%) |
Mar 14, 2019 | 2.700 | 2.830 | 2.690 | 2.750 | 6,093,537 | +0.06(+2.23%) |
Mar 13, 2019 | 2.630 | 2.740 | 2.600 | 2.690 | 4,686,226 | +0.08(+2.95%) |
Mar 12, 2019 | 2.665 | 2.710 | 2.540 | 2.613 | 4,331,384 | -0.04(-1.58%) |
Mar 11, 2019 | 2.660 | 2.710 | 2.640 | 2.655 | 2,501,270 | -0.02(-0.56%) |
Mar 08, 2019 | 2.730 | 2.740 | 2.650 | 2.670 | 2,989,400 | -0.06(-2.20%) |
Mar 07, 2019 | 2.755 | 2.760 | 2.720 | 2.730 | 2,109,849 | -0.02(-0.73%) |
Mar 06, 2019 | 2.800 | 2.850 | 2.730 | 2.750 | 9,511,225 | -0.07(-2.48%) |
Mar 05, 2019 | 2.775 | 2.870 | 2.770 | 2.820 | 6,659,882 | +0.05(+1.81%) |
Mar 04, 2019 | 2.715 | 2.810 | 2.710 | 2.770 | 5,419,946 | +0.02(+0.54%) |