Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.890 | 2.940 | 2.870 | 2.910 | 70,810 | +0.02(+0.69%) |
May 28, 2020 | 2.940 | 2.950 | 2.870 | 2.890 | 77,520 | -0.02(-0.69%) |
May 27, 2020 | 2.900 | 2.940 | 2.890 | 2.910 | 57,827 | +0.01(+0.34%) |
May 26, 2020 | 2.860 | 2.930 | 2.850 | 2.900 | 24,537 | +0.04(+1.40%) |
May 25, 2020 | 2.900 | 2.900 | 2.850 | 2.860 | 4,495 | -0.04(-1.38%) |
May 22, 2020 | 2.880 | 2.910 | 2.880 | 2.900 | 13,205 | +0.03(+1.05%) |
May 21, 2020 | 2.790 | 2.870 | 2.760 | 2.870 | 57,000 | +0.10(+3.61%) |
May 20, 2020 | 2.770 | 2.870 | 2.760 | 2.770 | 46,562 | -0.07(-2.46%) |
May 19, 2020 | 2.790 | 2.910 | 2.750 | 2.840 | 62,490 | +0.17(+6.37%) |
May 15, 2020 | 2.670 | 2.670 | 2.670 | 0 | +0.06(+2.30%) | |
May 14, 2020 | 2.610 | 2.650 | 2.570 | 2.610 | 36,630 | -0.01(-0.38%) |
May 13, 2020 | 2.600 | 2.630 | 2.570 | 2.620 | 72,010 | +0.02(+0.77%) |
May 12, 2020 | 2.650 | 2.690 | 2.580 | 2.600 | 49,086 | -0.08(-2.99%) |
May 11, 2020 | 2.690 | 2.720 | 2.630 | 2.680 | 46,329 | +0.03(+1.13%) |
May 08, 2020 | 2.610 | 2.750 | 2.610 | 2.650 | 83,915 | +0.04(+1.53%) |
May 07, 2020 | 2.610 | 2.610 | 2.570 | 2.610 | 23,569 | +0.02(+0.77%) |
May 06, 2020 | 2.540 | 2.600 | 2.530 | 2.590 | 23,731 | +0.06(+2.37%) |
May 05, 2020 | 2.620 | 2.620 | 2.530 | 2.530 | 101,860 | -0.05(-1.94%) |
May 04, 2020 | 2.620 | 2.660 | 2.570 | 2.580 | 57,652 | -0.05(-1.90%) |
May 01, 2020 | 2.690 | 2.750 | 2.610 | 2.630 | 70,477 | -0.16(-5.73%) |
Apr 30, 2020 | 2.760 | 2.820 | 2.690 | 2.790 | 101,548 | -0.06(-2.11%) |
Apr 29, 2020 | 2.800 | 2.900 | 2.800 | 2.850 | 40,260 | +0.02(+0.71%) |
Apr 28, 2020 | 2.800 | 2.850 | 2.720 | 2.830 | 85,705 | +0.03(+1.07%) |
Apr 27, 2020 | 2.880 | 2.890 | 2.800 | 2.800 | 97,039 | -0.09(-3.11%) |
Apr 24, 2020 | 2.850 | 2.950 | 2.850 | 2.890 | 50,890 | -0.04(-1.37%) |
Apr 23, 2020 | 2.900 | 2.950 | 2.850 | 2.930 | 77,722 | +0.01(+0.34%) |
Apr 22, 2020 | 2.860 | 2.950 | 2.830 | 2.920 | 66,630 | +0.05(+1.74%) |
Apr 21, 2020 | 2.830 | 2.920 | 2.730 | 2.870 | 86,933 | +0.03(+1.06%) |
Apr 20, 2020 | 2.820 | 2.900 | 2.810 | 2.840 | 73,089 | -0.08(-2.74%) |
Apr 17, 2020 | 2.860 | 2.940 | 2.780 | 2.920 | 78,001 | +0.09(+3.18%) |
Apr 16, 2020 | 2.870 | 2.910 | 2.810 | 2.830 | 62,963 | -0.06(-2.08%) |
Apr 15, 2020 | 2.720 | 2.950 | 2.720 | 2.890 | 120,705 | +0.07(+2.48%) |
Apr 14, 2020 | 2.840 | 2.930 | 2.800 | 2.820 | 74,267 | -0.02(-0.70%) |
Apr 13, 2020 | 2.920 | 2.920 | 2.840 | 2.840 | 53,678 | -0.09(-3.07%) |
Apr 09, 2020 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 2.730 | 2.960 | 2.730 | 2.930 | 103,006 | +0.14(+5.02%) |
Apr 07, 2020 | 2.830 | 2.850 | 2.740 | 2.790 | 83,072 | -0.01(-0.36%) |
Apr 06, 2020 | 2.670 | 2.850 | 2.670 | 2.800 | 116,183 | +0.18(+6.87%) |
Apr 03, 2020 | 2.780 | 2.810 | 2.570 | 2.620 | 127,967 | -0.13(-4.73%) |
Apr 02, 2020 | 2.940 | 2.960 | 2.740 | 2.750 | 143,705 | -0.19(-6.46%) |
Apr 01, 2020 | 2.990 | 2.990 | 2.870 | 2.940 | 66,900 | -0.07(-2.33%) |
Mar 31, 2020 | 2.880 | 3.010 | 2.870 | 3.010 | 78,853 | +0.07(+2.38%) |
Mar 30, 2020 | 2.990 | 3.010 | 2.880 | 2.940 | 102,778 | +0.01(+0.34%) |
Mar 27, 2020 | 2.840 | 2.980 | 2.740 | 2.930 | 91,985 | +0.03(+1.03%) |
Mar 26, 2020 | 3.030 | 3.080 | 2.850 | 2.900 | 171,525 | -0.10(-3.33%) |
Mar 25, 2020 | 2.840 | 3.100 | 2.840 | 3.000 | 154,273 | +0.17(+6.01%) |
Mar 24, 2020 | 2.780 | 2.940 | 2.710 | 2.830 | 127,661 | +0.13(+4.81%) |
Mar 23, 2020 | 2.780 | 2.960 | 2.570 | 2.700 | 243,789 | -0.13(-4.59%) |
Mar 20, 2020 | 2.610 | 2.930 | 2.540 | 2.830 | 184,943 | +0.26(+10.12%) |
Mar 19, 2020 | 2.540 | 2.680 | 2.500 | 2.570 | 152,854 | +0.02(+0.78%) |
Mar 18, 2020 | 2.500 | 2.660 | 2.490 | 2.550 | 156,344 | -0.04(-1.54%) |
Mar 17, 2020 | 2.480 | 2.620 | 2.470 | 2.590 | 129,332 | +0.13(+5.28%) |
Mar 16, 2020 | 2.690 | 2.710 | 2.450 | 2.460 | 143,830 | -0.32(-11.51%) |
Mar 13, 2020 | 2.600 | 2.790 | 2.580 | 2.780 | 136,175 | +0.21(+8.17%) |
Mar 12, 2020 | 2.660 | 2.730 | 2.510 | 2.570 | 182,700 | -0.18(-6.55%) |
Mar 11, 2020 | 2.900 | 2.910 | 2.690 | 2.750 | 79,567 | -0.18(-6.14%) |
Mar 10, 2020 | 2.920 | 3.030 | 2.810 | 2.930 | 125,965 | +0.06(+2.09%) |
Mar 09, 2020 | 2.910 | 3.020 | 2.830 | 2.870 | 109,730 | -0.20(-6.51%) |
Mar 06, 2020 | 2.970 | 3.080 | 2.970 | 3.070 | 45,580 | +0.04(+1.32%) |
Mar 05, 2020 | 2.990 | 3.110 | 2.990 | 3.030 | 52,207 | -0.01(-0.33%) |
Mar 04, 2020 | 2.960 | 3.080 | 2.930 | 3.040 | 84,209 | +0.10(+3.40%) |
Mar 03, 2020 | 2.990 | 3.060 | 2.940 | 2.940 | 127,173 | -0.05(-1.67%) |
Mar 02, 2020 | 2.960 | 3.130 | 2.960 | 2.990 | 137,098 | -0.07(-2.29%) |
Feb 28, 2020 | 3.090 | 3.180 | 2.940 | 3.060 | 238,945 | -0.10(-3.16%) |
Feb 27, 2020 | 3.140 | 3.180 | 3.130 | 3.160 | 25,157 | +0.00(+0.00%) |
Feb 26, 2020 | 3.100 | 3.220 | 3.100 | 3.160 | 66,848 | -0.03(-0.94%) |
Feb 25, 2020 | 3.230 | 3.230 | 3.190 | 3.190 | 22,750 | -0.03(-0.93%) |
Feb 24, 2020 | 3.290 | 3.320 | 3.210 | 3.220 | 63,999 | -0.11(-3.30%) |
Feb 21, 2020 | 3.310 | 3.350 | 3.310 | 3.330 | 12,275 | -0.02(-0.60%) |
Feb 20, 2020 | 3.320 | 3.360 | 3.320 | 3.350 | 99,357 | +0.02(+0.60%) |
Feb 19, 2020 | 3.310 | 3.350 | 3.300 | 3.330 | 25,709 | -0.01(-0.30%) |
Feb 18, 2020 | 3.310 | 3.350 | 3.280 | 3.340 | 77,974 | +0.05(+1.52%) |
Feb 14, 2020 | 3.290 | 3.290 | 3.290 | 0 | +0.04(+1.23%) | |
Feb 13, 2020 | 3.230 | 3.260 | 3.230 | 3.250 | 17,437 | +0.01(+0.31%) |
Feb 12, 2020 | 3.180 | 3.270 | 3.180 | 3.240 | 43,007 | +0.05(+1.57%) |
Feb 11, 2020 | 3.200 | 3.300 | 3.190 | 3.190 | 111,037 | -0.01(-0.31%) |
Feb 10, 2020 | 3.150 | 3.210 | 3.150 | 3.200 | 67,096 | +0.03(+0.95%) |
Feb 07, 2020 | 3.150 | 3.190 | 3.140 | 3.170 | 24,383 | +0.01(+0.32%) |
Feb 06, 2020 | 3.190 | 3.230 | 3.160 | 3.160 | 39,532 | -0.04(-1.25%) |
Feb 05, 2020 | 3.200 | 3.220 | 3.200 | 3.200 | 19,111 | -0.01(-0.31%) |
Feb 04, 2020 | 3.150 | 3.210 | 3.150 | 3.210 | 47,320 | +0.05(+1.58%) |
Feb 03, 2020 | 3.160 | 3.190 | 3.140 | 3.160 | 50,925 | +0.00(+0.00%) |
Jan 31, 2020 | 3.190 | 3.200 | 3.160 | 3.160 | 31,900 | -0.05(-1.56%) |
Jan 30, 2020 | 3.190 | 3.230 | 3.140 | 3.210 | 68,730 | -0.02(-0.62%) |
Jan 29, 2020 | 3.120 | 3.230 | 3.120 | 3.230 | 115,418 | +0.05(+1.57%) |
Jan 28, 2020 | 3.180 | 3.190 | 3.180 | 3.180 | 14,540 | +0.01(+0.32%) |
Jan 27, 2020 | 3.150 | 3.170 | 3.110 | 3.170 | 1,043,400 | +0.02(+0.63%) |
Jan 24, 2020 | 3.160 | 3.190 | 3.150 | 3.150 | 160,175 | -0.02(-0.63%) |
Jan 23, 2020 | 3.170 | 3.180 | 3.170 | 3.170 | 35,115 | -0.01(-0.31%) |
Jan 22, 2020 | 3.150 | 3.180 | 3.150 | 3.180 | 42,214 | +0.04(+1.27%) |
Jan 21, 2020 | 3.170 | 3.190 | 3.140 | 3.140 | 98,190 | -0.05(-1.57%) |
Jan 20, 2020 | 3.170 | 3.190 | 3.170 | 3.190 | 7,468 | +0.02(+0.63%) |
Jan 17, 2020 | 3.120 | 3.190 | 3.120 | 3.170 | 135,065 | +0.03(+0.96%) |
Jan 16, 2020 | 3.070 | 3.160 | 3.070 | 3.140 | 56,983 | +0.05(+1.62%) |
Jan 15, 2020 | 3.140 | 3.140 | 3.080 | 3.090 | 47,283 | -0.04(-1.28%) |
Jan 14, 2020 | 3.080 | 3.140 | 3.080 | 3.130 | 38,020 | +0.06(+1.95%) |
Jan 13, 2020 | 3.050 | 3.100 | 3.050 | 3.070 | 17,800 | -0.02(-0.65%) |
Jan 10, 2020 | 3.070 | 3.100 | 3.070 | 3.090 | 5,019 | +0.02(+0.65%) |
Jan 09, 2020 | 3.080 | 3.100 | 3.060 | 3.070 | 19,131 | +0.00(+0.00%) |
Jan 08, 2020 | 3.050 | 3.090 | 3.040 | 3.070 | 21,325 | +0.02(+0.66%) |
Jan 07, 2020 | 3.030 | 3.060 | 3.030 | 3.050 | 33,989 | +0.03(+0.99%) |
Jan 06, 2020 | 3.030 | 3.050 | 3.020 | 3.020 | 21,477 | +0.01(+0.33%) |
Jan 03, 2020 | 3.050 | 3.060 | 3.010 | 3.010 | 19,665 | -0.02(-0.66%) |
Jan 02, 2020 | 3.030 | 3.070 | 3.030 | 3.030 | 17,805 | +0.01(+0.33%) |
Dec 31, 2019 | 3.020 | 3.020 | 3.020 | 0 | -0.02(-0.66%) | |
Dec 30, 2019 | 3.060 | 3.090 | 3.040 | 3.040 | 14,796 | -0.01(-0.33%) |
Dec 27, 2019 | 3.070 | 3.080 | 3.040 | 3.050 | 11,310 | -0.04(-1.29%) |
Dec 24, 2019 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) | |
Dec 23, 2019 | 3.110 | 3.130 | 3.090 | 3.100 | 13,650 | -0.03(-0.96%) |
Dec 20, 2019 | 3.010 | 3.180 | 3.010 | 3.130 | 96,214 | +0.08(+2.62%) |
Dec 19, 2019 | 3.030 | 3.090 | 3.030 | 3.050 | 35,789 | +0.01(+0.33%) |
Dec 18, 2019 | 3.100 | 3.120 | 3.040 | 3.040 | 53,258 | -0.09(-2.88%) |
Dec 17, 2019 | 3.150 | 3.150 | 3.120 | 3.130 | 36,021 | -0.02(-0.63%) |
Dec 16, 2019 | 3.120 | 3.190 | 3.120 | 3.150 | 32,980 | -0.01(-0.32%) |
Dec 13, 2019 | 3.160 | 3.190 | 3.140 | 3.160 | 24,809 | +0.00(+0.00%) |
Dec 12, 2019 | 3.150 | 3.200 | 3.150 | 3.160 | 21,385 | +0.01(+0.32%) |
Dec 11, 2019 | 3.110 | 3.170 | 3.110 | 3.150 | 32,527 | +0.04(+1.29%) |
Dec 10, 2019 | 3.140 | 3.180 | 3.110 | 3.110 | 46,300 | -0.09(-2.81%) |
Dec 09, 2019 | 3.160 | 3.210 | 3.160 | 3.200 | 36,437 | -0.03(-0.93%) |
Dec 06, 2019 | 3.110 | 3.230 | 3.110 | 3.230 | 65,089 | +0.14(+4.53%) |
Dec 05, 2019 | 3.060 | 3.130 | 3.060 | 3.090 | 12,964 | +0.02(+0.65%) |
Dec 04, 2019 | 3.080 | 3.090 | 3.050 | 3.070 | 30,815 | -0.01(-0.32%) |
Dec 03, 2019 | 3.070 | 3.140 | 3.070 | 3.080 | 17,209 | -0.05(-1.60%) |
Dec 02, 2019 | 3.130 | 3.150 | 3.130 | 3.130 | 6,968 | +0.00(+0.00%) |
Nov 29, 2019 | 3.190 | 3.190 | 3.130 | 3.130 | 10,530 | -0.04(-1.26%) |
Nov 28, 2019 | 3.080 | 3.170 | 3.080 | 3.170 | 3,363 | +0.02(+0.63%) |
Nov 27, 2019 | 3.180 | 3.180 | 3.140 | 3.150 | 35,050 | +0.00(+0.00%) |
Nov 26, 2019 | 3.150 | 3.170 | 3.130 | 3.150 | 20,387 | -0.02(-0.63%) |
Nov 25, 2019 | 3.220 | 3.220 | 3.160 | 3.170 | 9,147 | -0.05(-1.55%) |
Nov 22, 2019 | 3.200 | 3.250 | 3.200 | 3.220 | 24,186 | +0.00(+0.00%) |
Nov 21, 2019 | 3.210 | 3.220 | 3.160 | 3.220 | 8,657 | +0.01(+0.31%) |
Nov 20, 2019 | 3.210 | 3.230 | 3.180 | 3.210 | 24,094 | -0.02(-0.62%) |
Nov 19, 2019 | 3.170 | 3.240 | 3.170 | 3.230 | 8,973 | +0.00(+0.00%) |
Nov 18, 2019 | 3.200 | 3.230 | 3.160 | 3.230 | 28,288 | +0.02(+0.62%) |
Nov 15, 2019 | 3.220 | 3.230 | 3.180 | 3.210 | 38,412 | -0.04(-1.23%) |
Nov 14, 2019 | 3.220 | 3.250 | 3.220 | 3.250 | 15,595 | +0.03(+0.93%) |
Nov 13, 2019 | 3.150 | 3.220 | 3.150 | 3.220 | 21,626 | +0.04(+1.26%) |
Nov 12, 2019 | 3.140 | 3.220 | 3.140 | 3.180 | 50,700 | -0.03(-0.93%) |
Nov 11, 2019 | 3.180 | 3.220 | 3.140 | 3.210 | 52,462 | +0.03(+0.94%) |
Nov 08, 2019 | 3.180 | 3.190 | 3.170 | 3.180 | 13,450 | +0.00(+0.00%) |
Nov 07, 2019 | 3.160 | 3.250 | 3.140 | 3.180 | 65,922 | +0.03(+0.95%) |
Nov 06, 2019 | 3.110 | 3.160 | 3.100 | 3.150 | 29,160 | +0.03(+0.96%) |
Nov 05, 2019 | 3.030 | 3.120 | 3.030 | 3.120 | 29,583 | +0.06(+1.96%) |
Nov 04, 2019 | 3.100 | 3.100 | 3.040 | 3.060 | 38,549 | -0.02(-0.65%) |
Nov 01, 2019 | 3.120 | 3.190 | 3.080 | 3.080 | 52,196 | +0.01(+0.33%) |
Oct 31, 2019 | 3.070 | 3.080 | 3.040 | 3.070 | 13,052 | +0.01(+0.33%) |
Oct 30, 2019 | 3.060 | 3.070 | 3.020 | 3.060 | 21,459 | +0.03(+0.99%) |
Oct 29, 2019 | 3.060 | 3.090 | 3.020 | 3.030 | 19,559 | -0.07(-2.26%) |
Oct 28, 2019 | 3.120 | 3.180 | 3.100 | 3.100 | 31,400 | -0.04(-1.27%) |
Oct 25, 2019 | 3.050 | 3.150 | 3.040 | 3.140 | 70,497 | +0.07(+2.28%) |
Oct 24, 2019 | 3.070 | 3.100 | 3.050 | 3.070 | 24,725 | +0.00(+0.00%) |
Oct 23, 2019 | 3.130 | 3.130 | 3.070 | 3.070 | 14,250 | -0.05(-1.60%) |
Oct 22, 2019 | 3.120 | 3.140 | 3.110 | 3.120 | 21,510 | +0.01(+0.32%) |
Oct 21, 2019 | 3.030 | 3.130 | 3.030 | 3.110 | 18,742 | +0.02(+0.65%) |
Oct 18, 2019 | 3.050 | 3.120 | 3.040 | 3.090 | 50,893 | +0.02(+0.65%) |
Oct 17, 2019 | 3.110 | 3.110 | 3.060 | 3.070 | 40,883 | -0.01(-0.32%) |
Oct 16, 2019 | 3.060 | 3.140 | 3.050 | 3.080 | 48,755 | -0.07(-2.22%) |
Oct 15, 2019 | 3.130 | 3.150 | 3.060 | 3.150 | 15,419 | +0.02(+0.64%) |
Oct 11, 2019 | 3.130 | 3.130 | 3.130 | 0 | +0.01(+0.32%) | |
Oct 10, 2019 | 3.080 | 3.130 | 3.080 | 3.120 | 32,555 | +0.03(+0.97%) |
Oct 09, 2019 | 3.110 | 3.110 | 3.050 | 3.090 | 113,622 | -0.02(-0.64%) |
Oct 08, 2019 | 3.090 | 3.130 | 3.050 | 3.110 | 44,306 | -0.01(-0.32%) |
Oct 07, 2019 | 3.140 | 3.140 | 3.070 | 3.120 | 21,291 | +0.00(+0.00%) |
Oct 04, 2019 | 3.060 | 3.120 | 3.060 | 3.120 | 9,990 | +0.05(+1.63%) |
Oct 03, 2019 | 3.050 | 3.090 | 3.020 | 3.070 | 40,025 | +0.02(+0.66%) |
Oct 02, 2019 | 3.130 | 3.130 | 3.000 | 3.050 | 69,797 | -0.02(-0.65%) |
Oct 01, 2019 | 3.050 | 3.110 | 3.040 | 3.070 | 29,142 | -0.02(-0.65%) |
Sep 30, 2019 | 3.070 | 3.120 | 3.040 | 3.090 | 12,491 | +0.04(+1.31%) |
Sep 27, 2019 | 3.050 | 3.080 | 3.020 | 3.050 | 54,471 | -0.03(-0.97%) |
Sep 26, 2019 | 3.190 | 3.190 | 3.060 | 3.080 | 47,712 | -0.05(-1.60%) |
Sep 25, 2019 | 3.130 | 3.170 | 3.090 | 3.130 | 31,326 | -0.02(-0.63%) |
Sep 24, 2019 | 3.250 | 3.260 | 3.120 | 3.150 | 54,865 | -0.13(-3.96%) |
Sep 23, 2019 | 3.330 | 3.380 | 3.200 | 3.280 | 58,971 | -0.05(-1.50%) |
Sep 20, 2019 | 3.390 | 3.390 | 3.310 | 3.330 | 59,679 | -0.02(-0.60%) |
Sep 19, 2019 | 3.290 | 3.370 | 3.290 | 3.350 | 27,139 | +0.07(+2.13%) |
Sep 18, 2019 | 3.390 | 3.390 | 3.280 | 3.280 | 35,642 | -0.10(-2.96%) |
Sep 17, 2019 | 3.250 | 3.390 | 3.250 | 3.380 | 47,357 | +0.09(+2.74%) |
Sep 16, 2019 | 3.160 | 3.300 | 3.160 | 3.290 | 46,763 | +0.08(+2.49%) |
Sep 13, 2019 | 3.230 | 3.240 | 3.130 | 3.210 | 19,350 | -0.01(-0.31%) |
Sep 12, 2019 | 3.210 | 3.230 | 3.180 | 3.220 | 30,697 | +0.00(+0.00%) |
Sep 11, 2019 | 3.110 | 3.240 | 3.110 | 3.220 | 43,537 | +0.12(+3.87%) |
Sep 10, 2019 | 3.020 | 3.190 | 3.020 | 3.100 | 51,966 | +0.06(+1.97%) |
Sep 09, 2019 | 3.050 | 3.090 | 3.000 | 3.040 | 30,842 | -0.01(-0.33%) |
Sep 06, 2019 | 3.120 | 3.120 | 3.050 | 3.050 | 4,350 | -0.08(-2.56%) |
Sep 05, 2019 | 3.040 | 3.200 | 3.040 | 3.130 | 25,255 | +0.07(+2.29%) |
Sep 04, 2019 | 3.060 | 3.100 | 3.040 | 3.060 | 14,044 | -0.01(-0.33%) |
Sep 03, 2019 | 3.040 | 3.080 | 3.040 | 3.070 | 11,913 | +0.02(+0.66%) |
Aug 30, 2019 | 3.050 | 3.050 | 3.050 | 0 | -0.01(-0.33%) | |
Aug 29, 2019 | 3.030 | 3.120 | 3.030 | 3.060 | 8,255 | -0.02(-0.65%) |
Aug 28, 2019 | 3.000 | 3.120 | 3.000 | 3.080 | 30,495 | +0.06(+1.99%) |
Aug 27, 2019 | 3.090 | 3.090 | 3.020 | 3.020 | 11,644 | -0.07(-2.27%) |
Aug 26, 2019 | 3.130 | 3.150 | 3.080 | 3.090 | 20,833 | -0.03(-0.96%) |
Aug 23, 2019 | 3.110 | 3.180 | 3.090 | 3.120 | 23,086 | -0.04(-1.27%) |
Aug 22, 2019 | 3.150 | 3.160 | 3.130 | 3.160 | 15,441 | +0.01(+0.32%) |
Aug 21, 2019 | 3.130 | 3.160 | 3.120 | 3.150 | 12,206 | +0.03(+0.96%) |
Aug 20, 2019 | 3.140 | 3.150 | 3.110 | 3.120 | 15,064 | -0.02(-0.64%) |
Aug 19, 2019 | 3.080 | 3.150 | 3.080 | 3.140 | 24,422 | +0.04(+1.29%) |
Aug 16, 2019 | 3.070 | 3.110 | 3.050 | 3.100 | 24,061 | +0.03(+0.98%) |
Aug 15, 2019 | 3.080 | 3.100 | 3.050 | 3.070 | 13,900 | -0.02(-0.65%) |
Aug 14, 2019 | 3.140 | 3.160 | 3.060 | 3.090 | 20,750 | -0.08(-2.52%) |
Aug 13, 2019 | 3.090 | 3.170 | 3.080 | 3.170 | 34,774 | +0.06(+1.93%) |
Aug 12, 2019 | 3.060 | 3.120 | 3.040 | 3.110 | 90,194 | +0.05(+1.63%) |
Aug 09, 2019 | 3.090 | 3.160 | 3.060 | 3.060 | 48,565 | -0.12(-3.77%) |
Aug 08, 2019 | 3.120 | 3.180 | 3.100 | 3.180 | 57,571 | +0.04(+1.27%) |
Aug 07, 2019 | 3.070 | 3.140 | 3.060 | 3.140 | 83,367 | +0.04(+1.29%) |
Aug 06, 2019 | 3.120 | 3.140 | 3.050 | 3.100 | 57,714 | -0.05(-1.59%) |
Aug 02, 2019 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 3.160 | 3.230 | 3.130 | 3.150 | 33,902 | -0.01(-0.32%) |
Jul 31, 2019 | 3.110 | 3.240 | 3.100 | 3.160 | 53,384 | +0.04(+1.28%) |
Jul 30, 2019 | 3.150 | 3.160 | 3.100 | 3.120 | 29,875 | -0.02(-0.64%) |
Jul 29, 2019 | 3.150 | 3.160 | 3.110 | 3.140 | 34,660 | +0.00(+0.00%) |
Jul 26, 2019 | 3.220 | 3.230 | 3.120 | 3.140 | 19,016 | -0.08(-2.48%) |
Jul 25, 2019 | 3.260 | 3.260 | 3.140 | 3.220 | 60,728 | -0.05(-1.53%) |
Jul 24, 2019 | 3.150 | 3.290 | 3.150 | 3.270 | 48,125 | +0.09(+2.83%) |
Jul 23, 2019 | 3.220 | 3.220 | 3.140 | 3.180 | 19,369 | -0.02(-0.63%) |
Jul 22, 2019 | 3.230 | 3.250 | 3.150 | 3.200 | 32,997 | -0.04(-1.23%) |
Jul 19, 2019 | 3.250 | 3.270 | 3.220 | 3.240 | 22,255 | -0.02(-0.61%) |
Jul 18, 2019 | 3.180 | 3.270 | 3.170 | 3.260 | 56,901 | +0.04(+1.24%) |
Jul 17, 2019 | 3.270 | 3.330 | 3.190 | 3.220 | 46,067 | -0.09(-2.72%) |
Jul 16, 2019 | 3.300 | 3.350 | 3.290 | 3.310 | 74,094 | -0.02(-0.60%) |
Jul 15, 2019 | 3.450 | 3.450 | 3.320 | 3.330 | 92,647 | -0.12(-3.48%) |
Jul 12, 2019 | 3.380 | 3.450 | 3.340 | 3.450 | 112,800 | +0.07(+2.07%) |
Jul 11, 2019 | 3.250 | 3.390 | 3.250 | 3.380 | 85,048 | +0.15(+4.64%) |
Jul 10, 2019 | 3.140 | 3.240 | 3.140 | 3.230 | 25,280 | +0.01(+0.31%) |
Jul 09, 2019 | 3.130 | 3.230 | 3.130 | 3.220 | 35,783 | +0.00(+0.00%) |
Jul 08, 2019 | 3.210 | 3.250 | 3.200 | 3.220 | 18,481 | -0.01(-0.31%) |
Jul 05, 2019 | 3.190 | 3.230 | 3.160 | 3.230 | 10,499 | +0.07(+2.22%) |
Jul 04, 2019 | 3.140 | 3.180 | 3.140 | 3.160 | 4,377 | -0.04(-1.25%) |
Jul 03, 2019 | 3.090 | 3.240 | 3.090 | 3.200 | 37,485 | +0.05(+1.59%) |
Jul 02, 2019 | 3.150 | 3.170 | 3.130 | 3.150 | 5,899 | -0.01(-0.32%) |
Jun 28, 2019 | 3.160 | 3.160 | 3.160 | 0 | +0.08(+2.60%) | |
Jun 27, 2019 | 3.070 | 3.120 | 3.030 | 3.080 | 43,702 | +0.01(+0.33%) |
Jun 26, 2019 | 3.090 | 3.090 | 3.030 | 3.070 | 81,151 | +0.00(+0.00%) |
Jun 25, 2019 | 3.070 | 3.100 | 3.040 | 3.070 | 54,325 | +0.01(+0.33%) |
Jun 24, 2019 | 3.170 | 3.220 | 3.060 | 3.060 | 52,942 | -0.13(-4.08%) |
Jun 21, 2019 | 3.210 | 3.290 | 3.140 | 3.190 | 55,479 | -0.06(-1.85%) |
Jun 20, 2019 | 3.210 | 3.260 | 3.160 | 3.250 | 28,410 | +0.06(+1.88%) |
Jun 19, 2019 | 3.140 | 3.200 | 3.140 | 3.190 | 26,931 | +0.04(+1.27%) |
Jun 18, 2019 | 3.200 | 3.210 | 3.140 | 3.150 | 70,696 | -0.02(-0.63%) |
Jun 17, 2019 | 3.110 | 3.190 | 3.110 | 3.170 | 45,784 | +0.05(+1.60%) |
Jun 14, 2019 | 3.070 | 3.140 | 3.070 | 3.120 | 50,430 | +0.01(+0.32%) |
Jun 13, 2019 | 3.080 | 3.110 | 3.060 | 3.110 | 28,309 | +0.05(+1.63%) |
Jun 12, 2019 | 3.050 | 3.080 | 3.030 | 3.060 | 37,242 | +0.02(+0.66%) |
Jun 11, 2019 | 3.050 | 3.070 | 3.030 | 3.040 | 179,214 | +0.00(+0.00%) |
Jun 10, 2019 | 3.040 | 3.050 | 3.010 | 3.040 | 18,701 | -0.02(-0.65%) |
Jun 07, 2019 | 3.070 | 3.080 | 3.030 | 3.060 | 42,561 | +0.01(+0.33%) |
Jun 06, 2019 | 3.030 | 3.110 | 3.030 | 3.050 | 77,003 | -0.01(-0.33%) |
Jun 05, 2019 | 3.050 | 3.070 | 3.040 | 3.060 | 9,094 | +0.02(+0.66%) |
Jun 04, 2019 | 3.050 | 3.060 | 3.010 | 3.040 | 37,270 | +0.00(+0.00%) |