Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.300 | 2.310 | 2.130 | 2.140 | 1,273,957 | -0.20(-8.55%) |
Sep 27, 2019 | 2.520 | 2.520 | 2.340 | 2.340 | 1,366,100 | -0.17(-6.77%) |
Sep 26, 2019 | 2.460 | 2.520 | 2.310 | 2.510 | 2,814,640 | +0.06(+2.45%) |
Sep 25, 2019 | 2.520 | 2.625 | 2.270 | 2.450 | 2,477,215 | -0.07(-2.78%) |
Sep 24, 2019 | 2.460 | 2.540 | 2.420 | 2.520 | 998,709 | +0.05(+2.02%) |
Sep 23, 2019 | 2.490 | 2.530 | 2.410 | 2.470 | 1,223,039 | -0.03(-1.20%) |
Sep 20, 2019 | 2.440 | 2.570 | 2.435 | 2.500 | 1,836,200 | +0.05(+2.04%) |
Sep 19, 2019 | 2.390 | 2.520 | 2.335 | 2.450 | 1,609,074 | +0.09(+3.81%) |
Sep 18, 2019 | 2.440 | 2.460 | 2.320 | 2.360 | 1,650,371 | -0.07(-2.88%) |
Sep 17, 2019 | 2.570 | 2.570 | 2.401 | 2.430 | 1,629,051 | -0.17(-6.54%) |
Sep 16, 2019 | 2.770 | 2.770 | 2.590 | 2.600 | 1,255,276 | -0.18(-6.47%) |
Sep 13, 2019 | 2.720 | 2.830 | 2.670 | 2.780 | 2,070,700 | +0.08(+2.96%) |
Sep 12, 2019 | 2.570 | 2.730 | 2.550 | 2.700 | 2,591,404 | +0.15(+5.88%) |
Sep 11, 2019 | 2.400 | 2.580 | 2.380 | 2.550 | 3,032,358 | +0.06(+2.41%) |
Sep 10, 2019 | 2.270 | 2.510 | 2.230 | 2.490 | 2,874,161 | +0.25(+11.16%) |
Sep 09, 2019 | 2.050 | 2.270 | 2.030 | 2.240 | 2,269,327 | +0.22(+10.89%) |
Sep 06, 2019 | 1.960 | 2.020 | 1.940 | 2.020 | 821,300 | +0.06(+3.06%) |
Sep 05, 2019 | 1.950 | 2.010 | 1.935 | 1.960 | 1,153,332 | +0.04(+2.08%) |
Sep 04, 2019 | 1.860 | 1.950 | 1.860 | 1.920 | 618,783 | +0.06(+3.23%) |
Sep 03, 2019 | 1.930 | 1.960 | 1.850 | 1.860 | 864,438 | -0.10(-5.10%) |
Aug 30, 2019 | 1.980 | 1.990 | 1.930 | 1.960 | 511,400 | -0.01(-0.51%) |
Aug 29, 2019 | 1.920 | 2.000 | 1.920 | 1.970 | 1,156,667 | +0.08(+4.23%) |
Aug 28, 2019 | 1.820 | 1.935 | 1.800 | 1.890 | 632,368 | +0.06(+3.28%) |
Aug 27, 2019 | 1.970 | 1.970 | 1.780 | 1.830 | 1,068,491 | -0.11(-5.67%) |
Aug 26, 2019 | 1.840 | 1.960 | 1.830 | 1.940 | 1,520,194 | +0.14(+7.78%) |
Aug 23, 2019 | 1.880 | 1.900 | 1.750 | 1.800 | 820,800 | -0.08(-4.26%) |
Aug 22, 2019 | 1.820 | 1.920 | 1.810 | 1.880 | 753,444 | +0.08(+4.44%) |
Aug 21, 2019 | 1.830 | 1.880 | 1.765 | 1.800 | 1,145,709 | +0.00(+0.00%) |
Aug 20, 2019 | 1.830 | 1.850 | 1.770 | 1.800 | 557,328 | -0.03(-1.64%) |
Aug 19, 2019 | 1.700 | 1.840 | 1.690 | 1.830 | 777,926 | +0.13(+7.65%) |
Aug 16, 2019 | 1.600 | 1.730 | 1.550 | 1.700 | 805,700 | +0.10(+6.25%) |
Aug 15, 2019 | 1.720 | 1.740 | 1.580 | 1.600 | 1,186,082 | -0.08(-4.76%) |
Aug 14, 2019 | 1.730 | 1.740 | 1.650 | 1.680 | 811,314 | -0.06(-3.45%) |
Aug 13, 2019 | 1.810 | 1.870 | 1.720 | 1.740 | 953,182 | -0.08(-4.40%) |
Aug 12, 2019 | 1.880 | 1.880 | 1.790 | 1.820 | 918,771 | -0.07(-3.70%) |
Aug 09, 2019 | 1.990 | 2.000 | 1.880 | 1.890 | 856,700 | -0.11(-5.50%) |
Aug 08, 2019 | 2.050 | 2.090 | 1.990 | 2.000 | 1,357,522 | +0.07(+3.63%) |
Aug 07, 2019 | 1.970 | 1.980 | 1.895 | 1.930 | 1,467,728 | -0.05(-2.53%) |
Aug 06, 2019 | 2.030 | 2.060 | 1.940 | 1.980 | 841,345 | -0.05(-2.46%) |
Aug 05, 2019 | 2.020 | 2.050 | 1.950 | 2.030 | 1,060,379 | -0.04(-1.93%) |
Aug 02, 2019 | 2.030 | 2.080 | 1.910 | 2.070 | 1,498,300 | +0.04(+1.97%) |
Aug 01, 2019 | 2.090 | 2.130 | 1.980 | 2.030 | 1,964,778 | -0.05(-2.40%) |
Jul 31, 2019 | 2.030 | 2.280 | 2.010 | 2.080 | 3,549,001 | +0.07(+3.48%) |
Jul 30, 2019 | 1.990 | 2.040 | 1.920 | 2.010 | 1,258,175 | +0.02(+1.01%) |
Jul 29, 2019 | 2.020 | 2.050 | 1.910 | 1.990 | 1,194,201 | -0.04(-1.97%) |
Jul 26, 2019 | 1.840 | 2.140 | 1.810 | 2.030 | 3,586,600 | +0.21(+11.54%) |
Jul 25, 2019 | 1.800 | 1.860 | 1.800 | 1.820 | 1,565,748 | -0.01(-0.55%) |
Jul 24, 2019 | 1.710 | 1.830 | 1.700 | 1.830 | 2,750,765 | +0.10(+5.78%) |
Jul 23, 2019 | 1.870 | 1.881 | 1.665 | 1.730 | 3,654,926 | -0.15(-7.98%) |
Jul 22, 2019 | 1.920 | 1.950 | 1.805 | 1.880 | 2,138,630 | +0.01(+0.53%) |
Jul 19, 2019 | 1.880 | 1.930 | 1.850 | 1.870 | 2,140,100 | +0.00(+0.00%) |
Jul 18, 2019 | 1.860 | 1.930 | 1.800 | 1.870 | 2,111,929 | +0.00(+0.00%) |
Jul 17, 2019 | 1.800 | 1.900 | 1.795 | 1.870 | 3,783,378 | +0.04(+2.19%) |
Jul 16, 2019 | 1.810 | 1.840 | 1.780 | 1.830 | 723,964 | +0.03(+1.67%) |
Jul 15, 2019 | 1.820 | 1.830 | 1.740 | 1.800 | 2,319,538 | +0.00(+0.00%) |
Jul 12, 2019 | 1.800 | 1.870 | 1.762 | 1.800 | 1,164,300 | -0.01(-0.55%) |
Jul 11, 2019 | 1.760 | 1.840 | 1.690 | 1.810 | 1,615,255 | +0.04(+2.26%) |
Jul 10, 2019 | 1.750 | 1.810 | 1.660 | 1.770 | 1,731,955 | +0.02(+1.14%) |
Jul 09, 2019 | 1.600 | 1.835 | 1.550 | 1.750 | 2,385,593 | +0.15(+9.37%) |
Jul 08, 2019 | 1.580 | 1.650 | 1.550 | 1.600 | 803,828 | +0.02(+1.27%) |
Jul 05, 2019 | 1.510 | 1.580 | 1.480 | 1.580 | 558,900 | +0.07(+4.64%) |
Jul 03, 2019 | 1.570 | 1.580 | 1.510 | 1.510 | 469,800 | -0.06(-3.82%) |
Jul 02, 2019 | 1.600 | 1.600 | 1.520 | 1.570 | 673,650 | -0.01(-0.63%) |
Jul 01, 2019 | 1.530 | 1.580 | 1.480 | 1.580 | 2,331,662 | +0.08(+5.33%) |
Jun 28, 2019 | 1.510 | 1.550 | 1.470 | 1.500 | 1,385,600 | +0.03(+2.04%) |
Jun 27, 2019 | 1.400 | 1.620 | 1.390 | 1.470 | 2,912,196 | +0.09(+6.52%) |
Jun 26, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 1,075,882 | +0.01(+0.73%) |
Jun 25, 2019 | 1.380 | 1.400 | 1.330 | 1.370 | 1,408,188 | -0.01(-0.72%) |
Jun 24, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 917,695 | -0.05(-3.50%) |
Jun 21, 2019 | 1.440 | 1.455 | 1.360 | 1.430 | 2,043,900 | -0.03(-2.05%) |
Jun 20, 2019 | 1.490 | 1.540 | 1.420 | 1.460 | 1,125,454 | -0.02(-1.35%) |
Jun 19, 2019 | 1.530 | 1.537 | 1.470 | 1.480 | 1,085,156 | -0.05(-3.27%) |
Jun 18, 2019 | 1.540 | 1.615 | 1.510 | 1.530 | 955,287 | +0.00(+0.00%) |
Jun 17, 2019 | 1.490 | 1.550 | 1.450 | 1.530 | 1,199,353 | +0.03(+2.00%) |
Jun 14, 2019 | 1.520 | 1.540 | 1.470 | 1.500 | 558,100 | -0.04(-2.60%) |
Jun 13, 2019 | 1.430 | 1.560 | 1.430 | 1.540 | 1,125,731 | +0.12(+8.45%) |
Jun 12, 2019 | 1.380 | 1.440 | 1.370 | 1.420 | 716,081 | +0.04(+2.90%) |
Jun 11, 2019 | 1.380 | 1.410 | 1.360 | 1.380 | 621,977 | +0.02(+1.47%) |
Jun 10, 2019 | 1.420 | 1.460 | 1.360 | 1.360 | 790,213 | -0.06(-4.23%) |
Jun 07, 2019 | 1.360 | 1.430 | 1.340 | 1.420 | 658,500 | +0.07(+5.19%) |
Jun 06, 2019 | 1.490 | 1.490 | 1.320 | 1.350 | 2,033,446 | -0.12(-8.16%) |
Jun 05, 2019 | 1.620 | 1.620 | 1.440 | 1.470 | 1,222,458 | -0.14(-8.70%) |
Jun 04, 2019 | 1.480 | 1.630 | 1.475 | 1.610 | 1,329,424 | +0.15(+10.27%) |
Jun 03, 2019 | 1.450 | 1.530 | 1.410 | 1.460 | 1,383,623 | +0.06(+4.29%) |
May 31, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 1,147,400 | -0.03(-2.10%) |
May 30, 2019 | 1.440 | 1.550 | 1.420 | 1.430 | 1,123,324 | -0.02(-1.38%) |
May 29, 2019 | 1.500 | 1.510 | 1.410 | 1.450 | 1,540,008 | -0.06(-3.97%) |
May 28, 2019 | 1.550 | 1.620 | 1.510 | 1.510 | 2,056,577 | -0.04(-2.58%) |
May 24, 2019 | 1.550 | 1.590 | 1.500 | 1.550 | 804,400 | +0.02(+1.31%) |
May 23, 2019 | 1.590 | 1.590 | 1.480 | 1.530 | 1,491,624 | -0.08(-4.97%) |
May 22, 2019 | 1.660 | 1.700 | 1.580 | 1.610 | 1,092,973 | -0.04(-2.42%) |
May 21, 2019 | 1.620 | 1.670 | 1.620 | 1.650 | 771,531 | +0.02(+1.23%) |
May 20, 2019 | 1.710 | 1.722 | 1.590 | 1.630 | 1,743,730 | -0.08(-4.68%) |
May 17, 2019 | 1.770 | 1.790 | 1.690 | 1.710 | 1,887,900 | -0.05(-2.84%) |
May 16, 2019 | 1.870 | 1.880 | 1.750 | 1.760 | 1,644,848 | -0.11(-5.88%) |
May 15, 2019 | 1.860 | 1.880 | 1.810 | 1.870 | 542,361 | +0.01(+0.54%) |
May 14, 2019 | 1.850 | 1.880 | 1.790 | 1.860 | 1,034,790 | +0.02(+1.09%) |
May 13, 2019 | 1.940 | 1.960 | 1.805 | 1.840 | 1,670,373 | -0.14(-7.07%) |
May 10, 2019 | 1.930 | 2.020 | 1.900 | 1.980 | 1,194,200 | +0.03(+1.54%) |
May 09, 2019 | 1.980 | 1.980 | 1.860 | 1.950 | 1,671,843 | -0.05(-2.50%) |
May 08, 2019 | 2.050 | 2.050 | 1.940 | 2.000 | 1,964,666 | -0.03(-1.48%) |
May 07, 2019 | 2.040 | 2.125 | 2.010 | 2.030 | 1,673,629 | -0.04(-1.93%) |
May 06, 2019 | 2.060 | 2.100 | 1.980 | 2.070 | 1,883,383 | -0.01(-0.48%) |
May 03, 2019 | 2.080 | 2.130 | 2.030 | 2.080 | 2,419,500 | +0.00(+0.00%) |
May 02, 2019 | 2.120 | 2.130 | 2.020 | 2.080 | 2,584,695 | -0.03(-1.42%) |
May 01, 2019 | 2.220 | 2.220 | 2.090 | 2.110 | 1,676,683 | -0.11(-4.95%) |
Apr 30, 2019 | 2.390 | 2.390 | 2.220 | 2.220 | 1,862,460 | -0.17(-7.11%) |
Apr 29, 2019 | 2.440 | 2.440 | 2.370 | 2.390 | 1,745,376 | -0.07(-2.85%) |
Apr 26, 2019 | 2.320 | 2.510 | 2.300 | 2.460 | 6,354,400 | +0.14(+6.03%) |
Apr 25, 2019 | 2.200 | 2.340 | 2.070 | 2.320 | 13,894,383 | +0.28(+13.73%) |
Apr 24, 2019 | 2.250 | 2.280 | 2.010 | 2.040 | 6,126,570 | -0.20(-8.93%) |
Apr 23, 2019 | 2.340 | 2.370 | 2.210 | 2.240 | 11,488,225 | +0.07(+3.23%) |
Apr 22, 2019 | 2.370 | 2.380 | 2.150 | 2.170 | 2,585,477 | -0.18(-7.66%) |
Apr 18, 2019 | 2.420 | 2.500 | 2.350 | 2.350 | 1,918,000 | -0.06(-2.49%) |
Apr 17, 2019 | 2.530 | 2.550 | 2.400 | 2.410 | 1,128,585 | -0.09(-3.60%) |
Apr 16, 2019 | 2.600 | 2.600 | 2.400 | 2.500 | 1,519,271 | -0.10(-3.85%) |
Apr 15, 2019 | 2.540 | 2.620 | 2.500 | 2.600 | 1,354,319 | +0.05(+1.96%) |
Apr 12, 2019 | 2.600 | 2.600 | 2.520 | 2.550 | 548,000 | -0.04(-1.54%) |
Apr 11, 2019 | 2.600 | 2.610 | 2.560 | 2.590 | 714,212 | -0.01(-0.38%) |
Apr 10, 2019 | 2.570 | 2.600 | 2.500 | 2.600 | 1,080,644 | -0.01(-0.38%) |
Apr 09, 2019 | 2.580 | 2.650 | 2.545 | 2.610 | 801,113 | +0.00(+0.00%) |
Apr 08, 2019 | 2.570 | 2.680 | 2.490 | 2.610 | 2,134,357 | +0.03(+1.16%) |
Apr 05, 2019 | 2.600 | 2.640 | 2.520 | 2.580 | 570,500 | -0.03(-1.15%) |
Apr 04, 2019 | 2.450 | 2.660 | 2.450 | 2.610 | 3,267,570 | +0.17(+6.97%) |
Apr 03, 2019 | 2.500 | 2.540 | 2.440 | 2.440 | 1,771,113 | -0.05(-2.01%) |
Apr 02, 2019 | 2.550 | 2.585 | 2.460 | 2.490 | 1,206,834 | -0.07(-2.73%) |
Apr 01, 2019 | 2.750 | 2.770 | 2.515 | 2.560 | 2,442,877 | -0.17(-6.23%) |
Mar 29, 2019 | 2.760 | 2.795 | 2.705 | 2.730 | 894,800 | -0.01(-0.36%) |
Mar 28, 2019 | 2.820 | 2.830 | 2.720 | 2.740 | 1,062,767 | -0.08(-2.84%) |
Mar 27, 2019 | 2.760 | 2.830 | 2.740 | 2.820 | 1,019,860 | +0.05(+1.81%) |
Mar 26, 2019 | 2.710 | 2.850 | 2.710 | 2.770 | 1,632,414 | +0.03(+1.09%) |
Mar 25, 2019 | 2.680 | 2.760 | 2.643 | 2.740 | 1,104,073 | +0.06(+2.24%) |
Mar 22, 2019 | 2.700 | 2.764 | 2.660 | 2.680 | 973,800 | -0.05(-1.83%) |
Mar 21, 2019 | 2.650 | 2.750 | 2.650 | 2.730 | 1,320,181 | +0.07(+2.63%) |
Mar 20, 2019 | 2.650 | 2.700 | 2.590 | 2.660 | 933,364 | +0.00(+0.00%) |
Mar 19, 2019 | 2.550 | 2.705 | 2.550 | 2.660 | 2,074,334 | +0.11(+4.31%) |
Mar 18, 2019 | 2.390 | 2.590 | 2.365 | 2.550 | 2,252,187 | +0.13(+5.37%) |
Mar 15, 2019 | 2.480 | 2.480 | 2.340 | 2.420 | 8,840,500 | -0.06(-2.42%) |
Mar 14, 2019 | 2.450 | 2.520 | 2.420 | 2.480 | 1,429,505 | +0.03(+1.22%) |
Mar 13, 2019 | 2.360 | 2.500 | 2.360 | 2.450 | 2,318,497 | +0.11(+4.70%) |
Mar 12, 2019 | 2.460 | 2.500 | 2.330 | 2.340 | 2,085,057 | -0.12(-4.88%) |
Mar 11, 2019 | 2.450 | 2.540 | 2.430 | 2.460 | 2,804,665 | +0.03(+1.23%) |
Mar 08, 2019 | 2.510 | 2.580 | 2.420 | 2.430 | 1,897,800 | -0.03(-1.22%) |
Mar 07, 2019 | 2.700 | 2.700 | 2.450 | 2.460 | 2,695,192 | -0.22(-8.21%) |
Mar 06, 2019 | 2.760 | 2.830 | 2.640 | 2.680 | 3,742,807 | -0.04(-1.47%) |
Mar 05, 2019 | 2.890 | 3.050 | 2.710 | 2.720 | 4,703,402 | -0.54(-16.56%) |
Mar 04, 2019 | 3.130 | 3.300 | 3.080 | 3.260 | 2,907,582 | +0.20(+6.54%) |
Mar 01, 2019 | 3.000 | 3.120 | 2.970 | 3.060 | 1,132,100 | +0.08(+2.68%) |
Feb 28, 2019 | 3.180 | 3.220 | 2.890 | 2.980 | 2,096,486 | -0.20(-6.29%) |
Feb 27, 2019 | 3.200 | 3.500 | 3.160 | 3.180 | 2,782,569 | +0.00(+0.00%) |
Feb 26, 2019 | 3.020 | 3.230 | 2.990 | 3.180 | 2,112,414 | +0.18(+6.00%) |
Feb 25, 2019 | 2.940 | 3.080 | 2.920 | 3.000 | 1,162,027 | +0.09(+3.09%) |
Feb 22, 2019 | 2.900 | 2.950 | 2.860 | 2.910 | 679,200 | +0.01(+0.34%) |
Feb 21, 2019 | 2.890 | 2.950 | 2.850 | 2.900 | 606,197 | -0.02(-0.68%) |
Feb 20, 2019 | 2.950 | 2.970 | 2.900 | 2.920 | 567,473 | -0.02(-0.68%) |
Feb 19, 2019 | 2.990 | 3.030 | 2.900 | 2.940 | 922,688 | -0.01(-0.34%) |
Feb 15, 2019 | 2.950 | 2.970 | 2.920 | 2.950 | 624,800 | +0.01(+0.34%) |
Feb 14, 2019 | 3.080 | 3.100 | 2.910 | 2.940 | 1,025,544 | +0.03(+1.03%) |
Feb 13, 2019 | 2.960 | 3.080 | 2.900 | 2.910 | 1,165,448 | -0.05(-1.69%) |
Feb 12, 2019 | 2.830 | 2.980 | 2.830 | 2.960 | 533,790 | +0.13(+4.59%) |
Feb 11, 2019 | 2.870 | 2.920 | 2.780 | 2.830 | 1,589,122 | -0.03(-1.05%) |
Feb 08, 2019 | 2.850 | 2.915 | 2.810 | 2.860 | 718,300 | -0.03(-1.04%) |
Feb 07, 2019 | 2.930 | 3.030 | 2.880 | 2.890 | 722,825 | -0.08(-2.69%) |
Feb 06, 2019 | 3.030 | 3.030 | 2.940 | 2.970 | 730,003 | -0.01(-0.34%) |
Feb 05, 2019 | 2.930 | 3.047 | 2.910 | 2.980 | 609,319 | +0.05(+1.71%) |
Feb 04, 2019 | 2.930 | 3.030 | 2.930 | 2.930 | 580,644 | -0.02(-0.68%) |
Feb 01, 2019 | 3.000 | 3.030 | 2.880 | 2.950 | 1,120,800 | -0.10(-3.28%) |
Jan 31, 2019 | 2.990 | 3.150 | 2.980 | 3.050 | 914,195 | +0.04(+1.33%) |
Jan 30, 2019 | 3.090 | 3.100 | 3.000 | 3.010 | 442,152 | -0.07(-2.27%) |
Jan 29, 2019 | 3.130 | 3.140 | 2.980 | 3.080 | 982,259 | -0.08(-2.53%) |
Jan 28, 2019 | 3.130 | 3.250 | 3.100 | 3.160 | 879,739 | -0.03(-0.94%) |
Jan 25, 2019 | 3.100 | 3.250 | 3.015 | 3.190 | 1,366,400 | +0.12(+3.91%) |
Jan 24, 2019 | 2.880 | 3.110 | 2.860 | 3.070 | 1,146,927 | +0.17(+5.86%) |
Jan 23, 2019 | 2.900 | 2.960 | 2.801 | 2.900 | 1,009,240 | -0.04(-1.36%) |
Jan 22, 2019 | 2.950 | 3.000 | 2.910 | 2.940 | 892,562 | -0.06(-2.00%) |
Jan 18, 2019 | 2.930 | 3.030 | 2.920 | 3.000 | 1,336,100 | +0.07(+2.39%) |
Jan 17, 2019 | 2.880 | 3.010 | 2.850 | 2.930 | 897,261 | +0.03(+1.03%) |
Jan 16, 2019 | 2.990 | 3.130 | 2.860 | 2.900 | 1,706,797 | -0.10(-3.33%) |
Jan 15, 2019 | 2.970 | 3.050 | 2.900 | 3.000 | 1,796,623 | +0.04(+1.35%) |
Jan 14, 2019 | 2.900 | 2.980 | 2.840 | 2.960 | 1,182,848 | +0.01(+0.34%) |
Jan 11, 2019 | 2.740 | 2.990 | 2.730 | 2.950 | 1,971,300 | +0.21(+7.66%) |
Jan 10, 2019 | 2.620 | 2.760 | 2.600 | 2.740 | 746,346 | +0.06(+2.24%) |
Jan 09, 2019 | 2.630 | 2.740 | 2.610 | 2.680 | 754,797 | +0.00(+0.00%) |
Jan 08, 2019 | 2.640 | 2.700 | 2.580 | 2.680 | 951,390 | +0.06(+2.29%) |
Jan 07, 2019 | 2.560 | 2.660 | 2.490 | 2.620 | 1,007,791 | +0.07(+2.75%) |
Jan 04, 2019 | 2.530 | 2.630 | 2.500 | 2.550 | 1,544,600 | +0.05(+2.00%) |
Jan 03, 2019 | 2.470 | 2.600 | 2.380 | 2.500 | 883,986 | -0.01(-0.40%) |
Jan 02, 2019 | 2.340 | 2.550 | 2.320 | 2.510 | 1,325,552 | +0.14(+5.91%) |
Dec 31, 2018 | 2.350 | 2.425 | 2.270 | 2.370 | 1,171,300 | +0.04(+1.72%) |
Dec 28, 2018 | 2.350 | 2.420 | 2.295 | 2.330 | 937,600 | -0.03(-1.27%) |
Dec 27, 2018 | 2.380 | 2.460 | 2.220 | 2.360 | 1,598,471 | -0.05(-2.07%) |
Dec 26, 2018 | 2.340 | 2.520 | 2.270 | 2.410 | 1,970,611 | +0.09(+3.88%) |
Dec 24, 2018 | 2.250 | 2.380 | 2.140 | 2.320 | 861,000 | +0.07(+3.11%) |
Dec 21, 2018 | 2.360 | 2.400 | 2.210 | 2.250 | 1,992,200 | -0.10(-4.26%) |
Dec 20, 2018 | 2.530 | 2.580 | 2.290 | 2.350 | 1,974,601 | -0.19(-7.48%) |
Dec 19, 2018 | 2.630 | 2.680 | 2.510 | 2.540 | 1,299,735 | -0.08(-3.05%) |
Dec 18, 2018 | 2.590 | 2.750 | 2.590 | 2.620 | 1,501,069 | +0.01(+0.38%) |
Dec 17, 2018 | 2.590 | 2.750 | 2.560 | 2.610 | 1,596,419 | +0.01(+0.38%) |
Dec 14, 2018 | 2.590 | 2.660 | 2.530 | 2.600 | 1,061,700 | +0.01(+0.39%) |
Dec 13, 2018 | 2.690 | 2.710 | 2.560 | 2.590 | 1,333,333 | -0.08(-3.00%) |
Dec 12, 2018 | 2.690 | 2.790 | 2.620 | 2.670 | 1,052,350 | +0.01(+0.38%) |
Dec 11, 2018 | 2.750 | 2.750 | 2.580 | 2.660 | 1,332,216 | -0.07(-2.56%) |
Dec 10, 2018 | 2.650 | 2.780 | 2.550 | 2.730 | 1,784,113 | +0.07(+2.63%) |
Dec 07, 2018 | 2.670 | 2.820 | 2.620 | 2.660 | 1,818,000 | -0.02(-0.75%) |
Dec 06, 2018 | 2.770 | 2.810 | 2.520 | 2.680 | 2,835,337 | -0.09(-3.25%) |
Dec 04, 2018 | 2.920 | 2.940 | 2.760 | 2.770 | 2,193,100 | -0.14(-4.81%) |
Dec 03, 2018 | 2.940 | 2.940 | 2.860 | 2.910 | 1,303,143 | +0.06(+2.11%) |
Nov 30, 2018 | 2.930 | 2.945 | 2.850 | 2.850 | 1,553,200 | -0.10(-3.39%) |
Nov 29, 2018 | 2.980 | 3.010 | 2.875 | 2.950 | 1,076,107 | -0.03(-1.01%) |
Nov 28, 2018 | 2.940 | 3.005 | 2.890 | 2.980 | 1,250,998 | +0.03(+1.02%) |
Nov 27, 2018 | 2.900 | 3.010 | 2.850 | 2.950 | 1,495,171 | +0.03(+1.03%) |
Nov 26, 2018 | 2.930 | 2.990 | 2.870 | 2.920 | 1,075,570 | -0.01(-0.34%) |
Nov 23, 2018 | 2.960 | 2.970 | 2.850 | 2.930 | 695,300 | -0.04(-1.35%) |
Nov 21, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.04(+1.37%) | |
Nov 20, 2018 | 3.080 | 3.080 | 2.850 | 2.930 | 2,826,949 | -0.20(-6.39%) |
Nov 19, 2018 | 3.150 | 3.260 | 3.090 | 3.130 | 2,259,582 | -0.04(-1.26%) |
Nov 16, 2018 | 3.190 | 3.230 | 3.080 | 3.170 | 1,466,600 | -0.01(-0.31%) |
Nov 15, 2018 | 3.260 | 3.300 | 3.100 | 3.180 | 2,285,807 | -0.11(-3.34%) |
Nov 14, 2018 | 3.270 | 3.340 | 3.040 | 3.290 | 3,517,004 | +0.04(+1.23%) |
Nov 13, 2018 | 3.420 | 3.480 | 3.230 | 3.250 | 2,184,345 | -0.16(-4.69%) |
Nov 12, 2018 | 3.340 | 3.630 | 3.200 | 3.410 | 4,323,451 | -0.81(-19.19%) |
Nov 09, 2018 | 4.300 | 4.300 | 3.980 | 4.220 | 2,642,400 | -0.07(-1.63%) |
Nov 08, 2018 | 4.380 | 4.380 | 4.210 | 4.290 | 2,091,432 | -0.07(-1.61%) |
Nov 07, 2018 | 4.460 | 4.470 | 3.930 | 4.360 | 4,302,318 | +0.44(+11.22%) |
Nov 06, 2018 | 3.850 | 4.020 | 3.800 | 3.920 | 1,234,126 | +0.07(+1.82%) |
Nov 05, 2018 | 4.020 | 4.070 | 3.810 | 3.850 | 861,328 | -0.14(-3.51%) |
Nov 02, 2018 | 3.890 | 4.120 | 3.860 | 3.990 | 2,052,200 | +0.13(+3.37%) |
Nov 01, 2018 | 3.710 | 3.910 | 3.700 | 3.860 | 1,407,669 | +0.18(+4.89%) |
Oct 31, 2018 | 3.580 | 3.810 | 3.480 | 3.680 | 2,997,222 | -0.22(-5.64%) |
Oct 30, 2018 | 3.550 | 3.950 | 3.530 | 3.900 | 2,264,556 | +0.38(+10.80%) |
Oct 29, 2018 | 3.440 | 3.790 | 3.410 | 3.520 | 2,532,415 | +0.16(+4.76%) |
Oct 26, 2018 | 3.440 | 3.460 | 3.150 | 3.360 | 2,058,100 | -0.10(-2.89%) |
Oct 25, 2018 | 3.690 | 3.690 | 3.330 | 3.460 | 3,095,119 | -0.21(-5.72%) |
Oct 24, 2018 | 4.120 | 4.210 | 3.660 | 3.670 | 3,231,607 | -0.51(-12.20%) |
Oct 23, 2018 | 4.130 | 4.460 | 4.090 | 4.180 | 2,746,004 | -0.02(-0.48%) |
Oct 22, 2018 | 4.260 | 4.320 | 4.085 | 4.200 | 948,863 | -0.02(-0.47%) |
Oct 19, 2018 | 4.280 | 4.430 | 4.175 | 4.220 | 1,110,600 | -0.08(-1.86%) |
Oct 18, 2018 | 4.400 | 4.543 | 4.270 | 4.300 | 1,243,651 | -0.13(-2.93%) |
Oct 17, 2018 | 4.330 | 4.650 | 4.280 | 4.430 | 2,839,102 | +0.06(+1.37%) |
Oct 16, 2018 | 4.100 | 4.470 | 4.060 | 4.370 | 3,273,621 | +0.27(+6.59%) |
Oct 15, 2018 | 3.980 | 4.200 | 3.880 | 4.100 | 1,344,786 | +0.14(+3.54%) |
Oct 12, 2018 | 4.140 | 4.140 | 3.920 | 3.960 | 1,202,100 | -0.15(-3.65%) |
Oct 11, 2018 | 4.080 | 4.180 | 4.000 | 4.110 | 2,617,463 | +0.04(+0.98%) |
Oct 10, 2018 | 4.110 | 4.210 | 3.990 | 4.070 | 2,564,810 | -0.03(-0.73%) |
Oct 09, 2018 | 3.940 | 4.265 | 3.920 | 4.100 | 1,593,393 | +0.14(+3.54%) |
Oct 08, 2018 | 4.000 | 4.060 | 3.920 | 3.960 | 1,396,695 | -0.01(-0.25%) |
Oct 05, 2018 | 3.940 | 4.090 | 3.900 | 3.970 | 1,550,300 | +0.03(+0.76%) |
Oct 04, 2018 | 4.000 | 4.050 | 3.880 | 3.940 | 1,620,968 | -0.05(-1.25%) |
Oct 03, 2018 | 4.200 | 4.230 | 3.960 | 3.990 | 1,580,935 | -0.20(-4.77%) |
Oct 02, 2018 | 4.250 | 4.320 | 4.140 | 4.190 | 1,429,109 | -0.06(-1.41%) |