Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.770 | 2.820 | 2.700 | 2.760 | 6,403,400 | -0.06(-2.13%) |
Jan 30, 2020 | 2.800 | 2.830 | 2.730 | 2.820 | 5,322,835 | +0.00(+0.00%) |
Jan 29, 2020 | 2.810 | 2.860 | 2.780 | 2.820 | 6,081,334 | +0.01(+0.36%) |
Jan 28, 2020 | 2.900 | 2.900 | 2.780 | 2.810 | 7,056,960 | -0.04(-1.40%) |
Jan 27, 2020 | 2.800 | 2.880 | 2.780 | 2.850 | 3,403,387 | -0.05(-1.72%) |
Jan 24, 2020 | 2.930 | 2.942 | 2.840 | 2.900 | 7,345,900 | -0.06(-2.03%) |
Jan 23, 2020 | 3.000 | 3.020 | 2.870 | 2.960 | 6,676,959 | -0.07(-2.31%) |
Jan 22, 2020 | 3.000 | 3.050 | 2.980 | 3.030 | 3,233,661 | +0.03(+1.00%) |
Jan 21, 2020 | 3.100 | 3.110 | 2.950 | 3.000 | 9,384,184 | -0.12(-3.85%) |
Jan 17, 2020 | 3.160 | 3.160 | 3.100 | 3.120 | 3,959,800 | +0.01(+0.32%) |
Jan 16, 2020 | 3.140 | 3.150 | 3.090 | 3.110 | 7,222,140 | +0.04(+1.30%) |
Jan 15, 2020 | 3.080 | 3.140 | 3.060 | 3.070 | 4,636,215 | -0.05(-1.60%) |
Jan 14, 2020 | 2.970 | 3.160 | 2.950 | 3.120 | 12,282,935 | +0.15(+5.05%) |
Jan 13, 2020 | 3.000 | 3.050 | 2.950 | 2.970 | 5,350,556 | -0.01(-0.34%) |
Jan 10, 2020 | 3.080 | 3.120 | 2.980 | 2.980 | 5,770,000 | -0.07(-2.30%) |
Jan 09, 2020 | 3.160 | 3.170 | 3.020 | 3.050 | 7,961,887 | -0.10(-3.17%) |
Jan 08, 2020 | 3.180 | 3.210 | 3.130 | 3.150 | 4,890,449 | -0.03(-0.94%) |
Jan 07, 2020 | 3.110 | 3.230 | 3.110 | 3.180 | 6,561,709 | +0.05(+1.60%) |
Jan 06, 2020 | 3.100 | 3.140 | 3.060 | 3.130 | 9,305,037 | +0.02(+0.64%) |
Jan 03, 2020 | 3.090 | 3.150 | 3.050 | 3.110 | 5,675,600 | +0.00(+0.00%) |
Jan 02, 2020 | 3.340 | 3.340 | 3.110 | 3.110 | 7,628,870 | -0.18(-5.47%) |
Dec 31, 2019 | 3.230 | 3.340 | 3.220 | 3.290 | 5,307,500 | +0.06(+1.86%) |
Dec 30, 2019 | 3.230 | 3.290 | 3.200 | 3.230 | 6,023,707 | +0.00(+0.00%) |
Dec 27, 2019 | 3.270 | 3.310 | 3.220 | 3.230 | 4,142,500 | -0.04(-1.22%) |
Dec 26, 2019 | 3.290 | 3.320 | 3.230 | 3.270 | 2,920,709 | -0.02(-0.61%) |
Dec 24, 2019 | 3.250 | 3.330 | 3.250 | 3.290 | 2,476,200 | +0.04(+1.23%) |
Dec 23, 2019 | 3.250 | 3.280 | 3.230 | 3.250 | 3,665,799 | -0.01(-0.31%) |
Dec 20, 2019 | 3.310 | 3.310 | 3.230 | 3.260 | 11,986,500 | -0.07(-2.10%) |
Dec 19, 2019 | 3.390 | 3.440 | 3.320 | 3.330 | 8,778,080 | -0.06(-1.77%) |
Dec 18, 2019 | 3.350 | 3.400 | 3.300 | 3.390 | 7,014,703 | +0.04(+1.19%) |
Dec 17, 2019 | 3.300 | 3.350 | 3.230 | 3.350 | 5,866,943 | +0.05(+1.52%) |
Dec 16, 2019 | 3.460 | 3.500 | 3.290 | 3.300 | 7,857,952 | -0.13(-3.79%) |
Dec 13, 2019 | 3.520 | 3.550 | 3.360 | 3.430 | 8,734,600 | -0.09(-2.56%) |
Dec 12, 2019 | 3.530 | 3.590 | 3.430 | 3.520 | 12,149,962 | +0.00(+0.00%) |
Dec 11, 2019 | 3.460 | 3.590 | 3.430 | 3.520 | 13,306,023 | +0.11(+3.23%) |
Dec 10, 2019 | 3.350 | 3.470 | 3.330 | 3.410 | 10,095,328 | +0.09(+2.71%) |
Dec 09, 2019 | 3.220 | 3.350 | 3.220 | 3.320 | 11,910,076 | +0.09(+2.79%) |
Dec 06, 2019 | 3.190 | 3.315 | 3.170 | 3.230 | 12,677,400 | +0.06(+1.89%) |
Dec 05, 2019 | 3.190 | 3.190 | 3.070 | 3.170 | 12,741,250 | +0.02(+0.63%) |
Dec 04, 2019 | 3.040 | 3.210 | 3.040 | 3.150 | 26,789,836 | +0.14(+4.65%) |
Dec 03, 2019 | 3.090 | 3.090 | 2.930 | 3.010 | 42,614,956 | +0.12(+4.15%) |
Dec 02, 2019 | 2.820 | 2.990 | 2.800 | 2.890 | 10,404,672 | +0.13(+4.71%) |
Nov 29, 2019 | 2.770 | 2.840 | 2.720 | 2.760 | 5,086,400 | -0.02(-0.72%) |
Nov 27, 2019 | 2.720 | 2.790 | 2.690 | 2.780 | 6,346,100 | +0.08(+2.96%) |
Nov 26, 2019 | 2.740 | 2.760 | 2.670 | 2.700 | 5,422,604 | -0.01(-0.37%) |
Nov 25, 2019 | 2.570 | 2.770 | 2.550 | 2.710 | 7,441,931 | +0.15(+5.86%) |
Nov 22, 2019 | 2.520 | 2.610 | 2.520 | 2.560 | 5,420,700 | +0.08(+3.23%) |
Nov 21, 2019 | 2.530 | 2.540 | 2.460 | 2.480 | 4,075,363 | -0.01(-0.40%) |
Nov 20, 2019 | 2.540 | 2.570 | 2.460 | 2.490 | 4,596,911 | -0.06(-2.35%) |
Nov 19, 2019 | 2.610 | 2.630 | 2.540 | 2.550 | 3,294,187 | -0.03(-1.16%) |
Nov 18, 2019 | 2.530 | 2.600 | 2.490 | 2.580 | 4,899,241 | +0.03(+1.18%) |
Nov 15, 2019 | 2.540 | 2.610 | 2.520 | 2.550 | 4,940,100 | +0.02(+0.79%) |
Nov 14, 2019 | 2.610 | 2.640 | 2.520 | 2.530 | 6,012,155 | -0.11(-4.17%) |
Nov 13, 2019 | 2.680 | 2.710 | 2.640 | 2.640 | 4,643,243 | -0.06(-2.22%) |
Nov 12, 2019 | 2.790 | 2.820 | 2.670 | 2.700 | 5,895,663 | -0.09(-3.23%) |
Nov 11, 2019 | 2.750 | 2.820 | 2.710 | 2.790 | 5,633,572 | -0.01(-0.36%) |
Nov 08, 2019 | 2.740 | 2.880 | 2.710 | 2.800 | 7,863,800 | +0.03(+1.08%) |
Nov 07, 2019 | 2.680 | 2.850 | 2.680 | 2.770 | 10,131,859 | +0.15(+5.73%) |
Nov 06, 2019 | 2.730 | 2.760 | 2.570 | 2.620 | 10,046,616 | -0.14(-5.07%) |
Nov 05, 2019 | 2.710 | 2.850 | 2.690 | 2.760 | 11,659,112 | +0.05(+1.85%) |
Nov 04, 2019 | 2.610 | 2.730 | 2.580 | 2.710 | 12,156,474 | +0.16(+6.27%) |
Nov 01, 2019 | 2.430 | 2.580 | 2.380 | 2.550 | 14,201,000 | +0.19(+8.05%) |
Oct 31, 2019 | 2.420 | 2.550 | 2.320 | 2.360 | 16,184,254 | -0.31(-11.61%) |
Oct 30, 2019 | 2.700 | 2.710 | 2.610 | 2.670 | 6,931,627 | -0.05(-1.84%) |
Oct 29, 2019 | 2.670 | 2.735 | 2.610 | 2.720 | 7,801,859 | +0.04(+1.49%) |
Oct 28, 2019 | 2.580 | 2.690 | 2.580 | 2.680 | 9,537,296 | +0.12(+4.69%) |
Oct 25, 2019 | 2.500 | 2.620 | 2.480 | 2.560 | 5,482,200 | +0.06(+2.40%) |
Oct 24, 2019 | 2.590 | 2.610 | 2.410 | 2.500 | 7,942,064 | -0.08(-3.10%) |
Oct 23, 2019 | 2.640 | 2.660 | 2.540 | 2.580 | 8,685,329 | -0.05(-1.90%) |
Oct 22, 2019 | 2.510 | 2.650 | 2.430 | 2.630 | 8,326,762 | +0.13(+5.20%) |
Oct 21, 2019 | 2.500 | 2.580 | 2.480 | 2.500 | 7,236,292 | +0.04(+1.63%) |
Oct 18, 2019 | 2.380 | 2.470 | 2.380 | 2.460 | 6,330,600 | +0.06(+2.50%) |
Oct 17, 2019 | 2.460 | 2.480 | 2.380 | 2.400 | 4,909,298 | -0.01(-0.41%) |
Oct 16, 2019 | 2.430 | 2.550 | 2.390 | 2.410 | 8,780,149 | -0.04(-1.63%) |
Oct 15, 2019 | 2.450 | 2.530 | 2.410 | 2.450 | 6,929,605 | +0.00(+0.00%) |
Oct 14, 2019 | 2.520 | 2.530 | 2.405 | 2.450 | 6,829,375 | -0.05(-2.00%) |
Oct 11, 2019 | 2.330 | 2.550 | 2.330 | 2.500 | 11,536,600 | +0.21(+9.17%) |
Oct 10, 2019 | 2.200 | 2.300 | 2.140 | 2.290 | 9,482,768 | +0.14(+6.51%) |
Oct 09, 2019 | 2.250 | 2.250 | 2.130 | 2.150 | 5,633,710 | -0.07(-3.15%) |
Oct 08, 2019 | 2.240 | 2.270 | 2.200 | 2.220 | 5,890,245 | -0.05(-2.20%) |
Oct 07, 2019 | 2.220 | 2.280 | 2.185 | 2.270 | 6,392,979 | +0.05(+2.25%) |
Oct 04, 2019 | 2.180 | 2.220 | 2.120 | 2.220 | 4,788,800 | +0.06(+2.78%) |
Oct 03, 2019 | 2.150 | 2.190 | 2.080 | 2.160 | 6,345,792 | +0.01(+0.47%) |
Oct 02, 2019 | 2.210 | 2.240 | 2.140 | 2.150 | 10,919,566 | -0.08(-3.59%) |
Oct 01, 2019 | 2.290 | 2.430 | 2.200 | 2.230 | 9,837,744 | -0.04(-1.76%) |
Sep 30, 2019 | 2.250 | 2.315 | 2.200 | 2.270 | 6,406,251 | +0.02(+0.89%) |
Sep 27, 2019 | 2.300 | 2.360 | 2.205 | 2.250 | 10,846,000 | -0.04(-1.75%) |
Sep 26, 2019 | 2.330 | 2.360 | 2.200 | 2.290 | 6,226,251 | -0.05(-2.14%) |
Sep 25, 2019 | 2.270 | 2.440 | 2.270 | 2.340 | 11,786,749 | +0.07(+3.08%) |
Sep 24, 2019 | 2.400 | 2.440 | 2.220 | 2.270 | 11,768,427 | -0.14(-5.81%) |
Sep 23, 2019 | 2.280 | 2.460 | 2.280 | 2.410 | 8,782,417 | -0.02(-0.82%) |
Sep 20, 2019 | 2.460 | 2.565 | 2.370 | 2.430 | 12,857,200 | -0.04(-1.62%) |
Sep 19, 2019 | 2.410 | 2.600 | 2.360 | 2.470 | 13,089,204 | -0.05(-1.98%) |
Sep 18, 2019 | 2.670 | 2.680 | 2.440 | 2.520 | 12,596,320 | -0.13(-4.91%) |
Sep 17, 2019 | 2.750 | 2.750 | 2.640 | 2.650 | 7,377,893 | -0.15(-5.36%) |
Sep 16, 2019 | 2.700 | 2.830 | 2.680 | 2.800 | 8,340,372 | +0.00(+0.00%) |
Sep 13, 2019 | 2.860 | 2.900 | 2.750 | 2.800 | 11,745,100 | -0.02(-0.71%) |
Sep 12, 2019 | 2.830 | 2.860 | 2.680 | 2.820 | 11,814,223 | -0.01(-0.35%) |
Sep 11, 2019 | 2.610 | 2.840 | 2.550 | 2.830 | 14,088,598 | +0.22(+8.43%) |
Sep 10, 2019 | 2.440 | 2.630 | 2.410 | 2.610 | 13,249,966 | +0.17(+6.97%) |
Sep 09, 2019 | 2.300 | 2.450 | 2.295 | 2.440 | 10,205,367 | +0.16(+7.02%) |
Sep 06, 2019 | 2.280 | 2.330 | 2.210 | 2.280 | 8,679,400 | -0.01(-0.44%) |
Sep 05, 2019 | 2.220 | 2.350 | 2.200 | 2.290 | 12,951,964 | +0.12(+5.53%) |
Sep 04, 2019 | 2.110 | 2.190 | 2.090 | 2.170 | 6,569,846 | +0.10(+4.83%) |
Sep 03, 2019 | 2.120 | 2.130 | 2.050 | 2.070 | 7,462,718 | -0.09(-4.17%) |
Aug 30, 2019 | 2.210 | 2.230 | 2.130 | 2.160 | 4,725,000 | -0.03(-1.37%) |
Aug 29, 2019 | 2.220 | 2.260 | 2.180 | 2.190 | 5,996,014 | +0.01(+0.46%) |
Aug 28, 2019 | 2.090 | 2.200 | 2.070 | 2.180 | 5,091,781 | +0.07(+3.32%) |
Aug 27, 2019 | 2.210 | 2.210 | 2.070 | 2.110 | 7,413,866 | -0.08(-3.65%) |
Aug 26, 2019 | 2.220 | 2.250 | 2.130 | 2.190 | 5,458,055 | +0.02(+0.92%) |
Aug 23, 2019 | 2.280 | 2.300 | 2.160 | 2.170 | 7,694,300 | -0.14(-6.06%) |
Aug 22, 2019 | 2.370 | 2.400 | 2.310 | 2.310 | 3,902,022 | -0.05(-2.12%) |
Aug 21, 2019 | 2.420 | 2.450 | 2.330 | 2.360 | 4,678,302 | -0.05(-2.07%) |
Aug 20, 2019 | 2.370 | 2.470 | 2.350 | 2.410 | 5,548,721 | +0.02(+0.84%) |
Aug 19, 2019 | 2.350 | 2.450 | 2.300 | 2.390 | 8,162,311 | +0.10(+4.37%) |
Aug 16, 2019 | 2.280 | 2.340 | 2.240 | 2.290 | 8,058,500 | +0.05(+2.23%) |
Aug 15, 2019 | 2.390 | 2.400 | 2.190 | 2.240 | 10,760,651 | -0.14(-5.88%) |
Aug 14, 2019 | 2.450 | 2.460 | 2.330 | 2.380 | 9,719,602 | -0.15(-5.93%) |
Aug 13, 2019 | 2.350 | 2.630 | 2.350 | 2.530 | 10,835,773 | +0.15(+6.30%) |
Aug 12, 2019 | 2.420 | 2.430 | 2.260 | 2.380 | 8,729,241 | -0.06(-2.46%) |
Aug 09, 2019 | 2.550 | 2.600 | 2.430 | 2.440 | 8,212,000 | -0.15(-5.79%) |
Aug 08, 2019 | 2.610 | 2.650 | 2.570 | 2.590 | 7,535,800 | +0.00(+0.00%) |
Aug 07, 2019 | 2.580 | 2.620 | 2.510 | 2.590 | 9,384,835 | -0.06(-2.26%) |
Aug 06, 2019 | 2.690 | 2.730 | 2.560 | 2.650 | 8,569,374 | -0.03(-1.12%) |
Aug 05, 2019 | 2.600 | 2.705 | 2.585 | 2.680 | 10,961,452 | -0.05(-1.83%) |
Aug 02, 2019 | 2.760 | 2.760 | 2.590 | 2.730 | 11,865,800 | -0.04(-1.44%) |
Aug 01, 2019 | 2.810 | 2.935 | 2.700 | 2.770 | 14,784,949 | -0.05(-1.77%) |
Jul 31, 2019 | 2.950 | 2.960 | 2.750 | 2.820 | 15,489,998 | -0.18(-6.00%) |
Jul 30, 2019 | 2.550 | 3.030 | 2.510 | 3.000 | 30,246,872 | +0.46(+18.11%) |
Jul 29, 2019 | 2.500 | 2.550 | 2.450 | 2.540 | 8,113,971 | +0.06(+2.42%) |
Jul 26, 2019 | 2.460 | 2.490 | 2.400 | 2.480 | 4,839,900 | +0.02(+0.81%) |
Jul 25, 2019 | 2.570 | 2.585 | 2.400 | 2.460 | 9,131,572 | -0.13(-5.02%) |
Jul 24, 2019 | 2.460 | 2.595 | 2.450 | 2.590 | 8,777,632 | +0.09(+3.60%) |
Jul 23, 2019 | 2.450 | 2.520 | 2.430 | 2.500 | 12,084,191 | +0.08(+3.31%) |
Jul 22, 2019 | 2.430 | 2.480 | 2.380 | 2.420 | 10,319,762 | +0.01(+0.41%) |
Jul 19, 2019 | 2.240 | 2.430 | 2.220 | 2.410 | 9,703,800 | +0.19(+8.56%) |
Jul 18, 2019 | 2.260 | 2.300 | 2.190 | 2.220 | 6,645,190 | -0.06(-2.63%) |
Jul 17, 2019 | 2.300 | 2.330 | 2.180 | 2.280 | 10,066,882 | -0.02(-0.87%) |
Jul 16, 2019 | 2.180 | 2.360 | 2.160 | 2.300 | 10,716,502 | +0.13(+5.99%) |
Jul 15, 2019 | 2.180 | 2.190 | 2.082 | 2.170 | 5,503,163 | +0.03(+1.40%) |
Jul 12, 2019 | 2.070 | 2.160 | 2.060 | 2.140 | 7,819,100 | +0.09(+4.39%) |
Jul 11, 2019 | 2.100 | 2.120 | 2.040 | 2.050 | 6,781,432 | -0.04(-1.91%) |
Jul 10, 2019 | 2.150 | 2.170 | 2.070 | 2.090 | 5,668,060 | -0.04(-1.88%) |
Jul 09, 2019 | 2.160 | 2.175 | 2.050 | 2.130 | 6,867,592 | -0.04(-1.84%) |
Jul 08, 2019 | 2.250 | 2.300 | 2.160 | 2.170 | 5,432,324 | -0.10(-4.41%) |
Jul 05, 2019 | 2.190 | 2.290 | 2.180 | 2.270 | 4,580,600 | +0.06(+2.71%) |
Jul 03, 2019 | 2.260 | 2.293 | 2.160 | 2.210 | 5,010,100 | -0.05(-2.21%) |
Jul 02, 2019 | 2.370 | 2.370 | 2.230 | 2.260 | 7,968,440 | -0.11(-4.64%) |
Jul 01, 2019 | 2.410 | 2.430 | 2.350 | 2.370 | 5,420,551 | +0.00(+0.00%) |
Jun 28, 2019 | 2.300 | 2.370 | 2.250 | 2.370 | 12,376,800 | +0.09(+3.95%) |
Jun 27, 2019 | 2.300 | 2.340 | 2.230 | 2.280 | 7,581,520 | -0.02(-0.87%) |
Jun 26, 2019 | 2.190 | 2.320 | 2.180 | 2.300 | 7,212,242 | +0.13(+5.99%) |
Jun 25, 2019 | 2.150 | 2.235 | 2.090 | 2.170 | 8,852,630 | +0.03(+1.40%) |
Jun 24, 2019 | 2.240 | 2.260 | 2.110 | 2.140 | 7,142,089 | -0.10(-4.46%) |
Jun 21, 2019 | 2.190 | 2.250 | 2.190 | 2.240 | 8,481,500 | +0.04(+1.82%) |
Jun 20, 2019 | 2.340 | 2.360 | 2.200 | 2.200 | 10,433,294 | -0.09(-3.93%) |
Jun 19, 2019 | 2.300 | 2.350 | 2.230 | 2.290 | 9,744,166 | +0.08(+3.62%) |
Jun 18, 2019 | 2.100 | 2.270 | 2.060 | 2.210 | 13,062,803 | +0.12(+5.74%) |
Jun 17, 2019 | 2.050 | 2.110 | 1.970 | 2.090 | 5,981,479 | +0.03(+1.46%) |
Jun 14, 2019 | 2.120 | 2.130 | 2.020 | 2.060 | 5,141,800 | -0.09(-4.19%) |
Jun 13, 2019 | 2.090 | 2.150 | 2.060 | 2.150 | 5,133,299 | +0.09(+4.37%) |
Jun 12, 2019 | 2.080 | 2.100 | 2.040 | 2.060 | 4,283,042 | -0.05(-2.37%) |
Jun 11, 2019 | 2.150 | 2.160 | 2.080 | 2.110 | 7,058,659 | +0.06(+2.93%) |
Jun 10, 2019 | 2.050 | 2.140 | 2.025 | 2.050 | 8,233,927 | +0.05(+2.50%) |
Jun 07, 2019 | 1.970 | 2.020 | 1.920 | 2.000 | 3,880,100 | +0.03(+1.52%) |
Jun 06, 2019 | 1.900 | 1.980 | 1.900 | 1.970 | 4,313,795 | +0.03(+1.55%) |
Jun 05, 2019 | 2.030 | 2.060 | 1.900 | 1.940 | 6,904,222 | -0.08(-3.96%) |
Jun 04, 2019 | 1.920 | 2.090 | 1.900 | 2.020 | 13,140,627 | +0.15(+8.02%) |
Jun 03, 2019 | 1.730 | 1.910 | 1.730 | 1.870 | 10,830,180 | +0.15(+8.72%) |
May 31, 2019 | 1.710 | 1.740 | 1.660 | 1.720 | 9,648,500 | -0.02(-1.15%) |
May 30, 2019 | 1.840 | 1.870 | 1.710 | 1.740 | 9,627,863 | -0.11(-5.95%) |
May 29, 2019 | 1.860 | 1.880 | 1.810 | 1.850 | 4,722,765 | -0.06(-3.14%) |
May 28, 2019 | 2.010 | 2.010 | 1.750 | 1.910 | 16,101,661 | -0.08(-4.02%) |
May 24, 2019 | 2.150 | 2.180 | 1.990 | 1.990 | 11,381,000 | -0.15(-7.01%) |
May 23, 2019 | 2.100 | 2.200 | 2.030 | 2.140 | 15,022,559 | -0.08(-3.60%) |
May 22, 2019 | 2.290 | 2.310 | 2.190 | 2.220 | 6,376,724 | -0.08(-3.48%) |
May 21, 2019 | 2.280 | 2.370 | 2.270 | 2.300 | 4,631,210 | +0.04(+1.77%) |
May 20, 2019 | 2.330 | 2.350 | 2.250 | 2.260 | 7,347,886 | -0.10(-4.24%) |
May 17, 2019 | 2.290 | 2.420 | 2.260 | 2.360 | 7,332,600 | +0.02(+0.85%) |
May 16, 2019 | 2.360 | 2.390 | 2.310 | 2.340 | 3,473,762 | +0.01(+0.43%) |
May 15, 2019 | 2.290 | 2.370 | 2.255 | 2.330 | 5,776,468 | +0.00(+0.00%) |
May 14, 2019 | 2.310 | 2.340 | 2.250 | 2.330 | 4,096,850 | +0.06(+2.64%) |
May 13, 2019 | 2.350 | 2.370 | 2.190 | 2.270 | 9,531,992 | -0.17(-6.97%) |
May 10, 2019 | 2.420 | 2.460 | 2.400 | 2.440 | 5,171,800 | -0.01(-0.41%) |
May 09, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 3,995,168 | +0.01(+0.41%) |
May 08, 2019 | 2.500 | 2.530 | 2.430 | 2.440 | 5,905,534 | -0.08(-3.17%) |
May 07, 2019 | 2.530 | 2.580 | 2.490 | 2.520 | 5,673,480 | -0.06(-2.33%) |
May 06, 2019 | 2.440 | 2.610 | 2.440 | 2.580 | 7,311,821 | +0.03(+1.18%) |
May 03, 2019 | 2.360 | 2.560 | 2.340 | 2.550 | 11,728,000 | +0.23(+9.91%) |
May 02, 2019 | 2.310 | 2.335 | 2.250 | 2.320 | 8,903,605 | -0.01(-0.43%) |
May 01, 2019 | 2.400 | 2.440 | 2.320 | 2.330 | 12,038,286 | -0.08(-3.32%) |
Apr 30, 2019 | 2.500 | 2.500 | 2.370 | 2.410 | 14,111,783 | -0.05(-2.03%) |
Apr 29, 2019 | 2.460 | 2.480 | 2.380 | 2.460 | 12,690,292 | +0.07(+2.93%) |
Apr 26, 2019 | 2.400 | 2.430 | 2.350 | 2.390 | 5,707,600 | +0.02(+0.84%) |
Apr 25, 2019 | 2.490 | 2.490 | 2.360 | 2.370 | 6,254,203 | -0.10(-4.05%) |
Apr 24, 2019 | 2.470 | 2.520 | 2.430 | 2.470 | 5,392,951 | +0.00(+0.00%) |
Apr 23, 2019 | 2.440 | 2.500 | 2.410 | 2.470 | 4,609,110 | +0.04(+1.65%) |
Apr 22, 2019 | 2.460 | 2.500 | 2.390 | 2.430 | 5,774,731 | -0.02(-0.82%) |
Apr 18, 2019 | 2.520 | 2.550 | 2.420 | 2.450 | 9,276,000 | -0.07(-2.78%) |
Apr 17, 2019 | 2.510 | 2.610 | 2.500 | 2.520 | 6,602,015 | +0.01(+0.40%) |
Apr 16, 2019 | 2.460 | 2.520 | 2.450 | 2.510 | 7,311,402 | +0.06(+2.45%) |
Apr 15, 2019 | 2.530 | 2.530 | 2.420 | 2.450 | 6,414,427 | -0.06(-2.39%) |
Apr 12, 2019 | 2.590 | 2.630 | 2.510 | 2.510 | 5,966,500 | -0.03(-1.18%) |
Apr 11, 2019 | 2.750 | 2.750 | 2.490 | 2.540 | 17,496,878 | -0.23(-8.30%) |
Apr 10, 2019 | 2.780 | 2.800 | 2.730 | 2.770 | 6,410,287 | +0.01(+0.36%) |
Apr 09, 2019 | 2.860 | 2.890 | 2.740 | 2.760 | 6,493,783 | -0.17(-5.80%) |
Apr 08, 2019 | 2.910 | 2.960 | 2.890 | 2.930 | 3,953,512 | +0.00(+0.00%) |
Apr 05, 2019 | 2.890 | 2.950 | 2.880 | 2.930 | 5,055,100 | +0.05(+1.74%) |
Apr 04, 2019 | 2.840 | 2.900 | 2.810 | 2.880 | 4,986,583 | +0.05(+1.77%) |
Apr 03, 2019 | 2.860 | 2.920 | 2.805 | 2.830 | 6,749,751 | +0.00(+0.00%) |
Apr 02, 2019 | 2.860 | 2.860 | 2.785 | 2.830 | 4,021,447 | -0.02(-0.70%) |
Apr 01, 2019 | 2.790 | 2.890 | 2.760 | 2.850 | 9,733,412 | +0.10(+3.64%) |
Mar 29, 2019 | 2.780 | 2.820 | 2.735 | 2.750 | 5,219,900 | +0.00(+0.00%) |
Mar 28, 2019 | 2.760 | 2.790 | 2.700 | 2.750 | 4,600,542 | +0.00(+0.00%) |
Mar 27, 2019 | 2.720 | 2.760 | 2.660 | 2.750 | 6,298,829 | +0.04(+1.48%) |
Mar 26, 2019 | 2.700 | 2.760 | 2.680 | 2.710 | 7,599,563 | +0.08(+3.04%) |
Mar 25, 2019 | 2.650 | 2.730 | 2.610 | 2.630 | 5,999,254 | -0.02(-0.75%) |
Mar 22, 2019 | 2.760 | 2.800 | 2.620 | 2.650 | 9,623,700 | -0.17(-6.03%) |
Mar 21, 2019 | 2.680 | 2.840 | 2.670 | 2.820 | 7,305,033 | +0.13(+4.83%) |
Mar 20, 2019 | 2.700 | 2.750 | 2.610 | 2.690 | 7,321,192 | -0.01(-0.37%) |
Mar 19, 2019 | 2.770 | 2.800 | 2.680 | 2.700 | 6,528,563 | -0.05(-1.82%) |
Mar 18, 2019 | 2.750 | 2.790 | 2.700 | 2.750 | 6,217,023 | +0.02(+0.73%) |
Mar 15, 2019 | 2.780 | 2.800 | 2.690 | 2.730 | 8,869,800 | -0.02(-0.73%) |
Mar 14, 2019 | 2.850 | 2.850 | 2.740 | 2.750 | 7,077,530 | -0.10(-3.51%) |
Mar 13, 2019 | 2.840 | 2.880 | 2.810 | 2.850 | 7,884,872 | +0.03(+1.06%) |
Mar 12, 2019 | 2.770 | 2.900 | 2.760 | 2.820 | 8,785,035 | +0.07(+2.55%) |
Mar 11, 2019 | 2.660 | 2.770 | 2.600 | 2.750 | 10,159,333 | +0.14(+5.36%) |
Mar 08, 2019 | 2.600 | 2.680 | 2.560 | 2.610 | 7,646,500 | -0.08(-2.97%) |
Mar 07, 2019 | 2.780 | 2.790 | 2.640 | 2.690 | 12,752,196 | -0.10(-3.58%) |
Mar 06, 2019 | 2.950 | 2.970 | 2.770 | 2.790 | 13,558,702 | -0.16(-5.42%) |
Mar 05, 2019 | 3.000 | 3.020 | 2.930 | 2.950 | 6,679,537 | -0.06(-1.99%) |
Mar 04, 2019 | 3.050 | 3.070 | 2.920 | 3.010 | 9,871,445 | -0.03(-0.99%) |
Mar 01, 2019 | 3.050 | 3.110 | 2.980 | 3.040 | 8,844,100 | +0.02(+0.66%) |
Feb 28, 2019 | 3.130 | 3.130 | 3.000 | 3.020 | 10,616,850 | -0.10(-3.21%) |
Feb 27, 2019 | 3.170 | 3.220 | 3.100 | 3.120 | 7,094,134 | -0.05(-1.58%) |
Feb 26, 2019 | 3.140 | 3.210 | 3.130 | 3.170 | 6,646,580 | +0.02(+0.63%) |
Feb 25, 2019 | 3.180 | 3.210 | 3.120 | 3.150 | 8,592,048 | -0.01(-0.32%) |
Feb 22, 2019 | 3.250 | 3.250 | 3.090 | 3.160 | 9,788,400 | -0.05(-1.56%) |
Feb 21, 2019 | 3.240 | 3.250 | 3.160 | 3.210 | 9,648,912 | +0.02(+0.63%) |
Feb 20, 2019 | 3.140 | 3.290 | 3.120 | 3.190 | 16,250,337 | +0.07(+2.24%) |
Feb 19, 2019 | 2.980 | 3.160 | 2.980 | 3.120 | 12,983,253 | +0.14(+4.70%) |
Feb 15, 2019 | 3.030 | 3.090 | 2.960 | 2.980 | 8,704,700 | -0.01(-0.33%) |
Feb 14, 2019 | 2.970 | 3.030 | 2.930 | 2.990 | 5,800,534 | +0.01(+0.34%) |
Feb 13, 2019 | 3.010 | 3.050 | 2.960 | 2.980 | 7,190,423 | +0.00(+0.00%) |
Feb 12, 2019 | 2.930 | 3.030 | 2.890 | 2.980 | 10,062,460 | +0.08(+2.76%) |
Feb 11, 2019 | 2.990 | 3.020 | 2.860 | 2.900 | 12,841,472 | -0.02(-0.68%) |
Feb 08, 2019 | 3.090 | 3.120 | 2.870 | 2.920 | 15,952,600 | -0.21(-6.71%) |
Feb 07, 2019 | 3.160 | 3.180 | 3.030 | 3.130 | 18,987,128 | -0.08(-2.49%) |
Feb 06, 2019 | 3.190 | 3.240 | 3.070 | 3.210 | 14,254,620 | +0.05(+1.58%) |
Feb 05, 2019 | 3.010 | 3.190 | 3.000 | 3.160 | 16,671,233 | +0.16(+5.33%) |
Feb 04, 2019 | 2.910 | 3.030 | 2.900 | 3.000 | 8,714,535 | +0.06(+2.04%) |