Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 19,372 | +0.08(+2.76%) |
Oct 30, 2019 | 2.860 | 2.940 | 2.860 | 2.900 | 16,253 | +0.03(+1.05%) |
Oct 29, 2019 | 2.860 | 2.910 | 2.860 | 2.870 | 11,628 | -0.04(-1.37%) |
Oct 28, 2019 | 2.990 | 2.990 | 2.900 | 2.910 | 8,967 | -0.05(-1.69%) |
Oct 25, 2019 | 2.930 | 2.970 | 2.910 | 2.960 | 19,983 | +0.00(+0.00%) |
Oct 24, 2019 | 2.990 | 2.990 | 2.950 | 2.960 | 16,690 | +0.05(+1.72%) |
Oct 23, 2019 | 2.950 | 2.960 | 2.910 | 2.910 | 6,348 | -0.06(-2.02%) |
Oct 22, 2019 | 2.860 | 2.970 | 2.860 | 2.970 | 27,725 | +0.01(+0.34%) |
Oct 21, 2019 | 2.930 | 2.960 | 2.930 | 2.960 | 6,950 | -0.05(-1.66%) |
Oct 18, 2019 | 3.070 | 3.070 | 3.000 | 3.010 | 64,022 | -0.04(-1.31%) |
Oct 17, 2019 | 3.040 | 3.070 | 3.000 | 3.050 | 41,794 | +0.03(+0.99%) |
Oct 16, 2019 | 2.850 | 3.020 | 2.850 | 3.020 | 216,639 | +0.17(+5.96%) |
Oct 15, 2019 | 2.770 | 3.020 | 2.770 | 2.850 | 207,409 | +0.00(+0.00%) |
Oct 11, 2019 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.64%) | |
Oct 10, 2019 | 2.790 | 2.790 | 2.660 | 2.750 | 26,119 | +0.00(+0.00%) |
Oct 09, 2019 | 2.640 | 2.750 | 2.640 | 2.750 | 27,913 | -0.04(-1.43%) |
Oct 08, 2019 | 2.860 | 2.870 | 2.650 | 2.790 | 59,953 | +0.03(+1.09%) |
Oct 07, 2019 | 2.780 | 2.780 | 2.700 | 2.760 | 20,963 | -0.04(-1.43%) |
Oct 04, 2019 | 2.800 | 2.810 | 2.790 | 2.800 | 17,563 | +0.02(+0.72%) |
Oct 03, 2019 | 2.710 | 2.780 | 2.710 | 2.780 | 9,104 | +0.02(+0.72%) |
Oct 02, 2019 | 2.790 | 2.790 | 2.710 | 2.760 | 30,636 | -0.02(-0.72%) |
Oct 01, 2019 | 2.790 | 2.870 | 2.760 | 2.780 | 35,597 | -0.07(-2.46%) |
Sep 30, 2019 | 2.900 | 2.900 | 2.740 | 2.850 | 46,510 | -0.03(-1.04%) |
Sep 27, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 20,747 | -0.02(-0.69%) |
Sep 26, 2019 | 3.020 | 3.020 | 2.850 | 2.900 | 23,752 | -0.01(-0.34%) |
Sep 25, 2019 | 2.980 | 2.990 | 2.910 | 2.910 | 17,940 | -0.07(-2.35%) |
Sep 24, 2019 | 3.060 | 3.060 | 2.960 | 2.980 | 81,766 | -0.09(-2.93%) |
Sep 23, 2019 | 2.990 | 3.080 | 2.960 | 3.070 | 41,756 | +0.08(+2.68%) |
Sep 20, 2019 | 2.960 | 3.010 | 2.900 | 2.990 | 66,539 | +0.09(+3.10%) |
Sep 19, 2019 | 2.880 | 2.900 | 2.850 | 2.900 | 14,588 | +0.02(+0.69%) |
Sep 18, 2019 | 2.930 | 2.930 | 2.880 | 2.880 | 16,675 | -0.07(-2.37%) |
Sep 17, 2019 | 2.950 | 2.950 | 2.930 | 2.950 | 4,325 | -0.02(-0.67%) |
Sep 16, 2019 | 2.990 | 2.990 | 2.900 | 2.970 | 44,120 | +0.04(+1.37%) |
Sep 13, 2019 | 3.010 | 3.010 | 2.930 | 2.930 | 31,522 | -0.08(-2.66%) |
Sep 12, 2019 | 3.050 | 3.070 | 3.000 | 3.010 | 40,644 | -0.04(-1.31%) |
Sep 11, 2019 | 3.000 | 3.060 | 2.950 | 3.050 | 107,904 | +0.05(+1.67%) |
Sep 10, 2019 | 2.940 | 3.000 | 2.840 | 3.000 | 110,941 | +0.11(+3.81%) |
Sep 09, 2019 | 3.000 | 3.000 | 2.840 | 2.890 | 92,848 | -0.03(-1.03%) |
Sep 06, 2019 | 2.980 | 2.980 | 2.920 | 2.920 | 18,983 | +0.02(+0.69%) |
Sep 05, 2019 | 2.840 | 2.950 | 2.830 | 2.900 | 59,039 | +0.08(+2.84%) |
Sep 04, 2019 | 2.650 | 2.840 | 2.650 | 2.820 | 38,283 | +0.15(+5.62%) |
Sep 03, 2019 | 2.720 | 2.720 | 2.620 | 2.670 | 21,340 | -0.02(-0.74%) |
Aug 30, 2019 | 2.690 | 2.690 | 2.690 | 0 | +0.03(+1.13%) | |
Aug 29, 2019 | 2.560 | 2.660 | 2.560 | 2.660 | 12,936 | +0.03(+1.14%) |
Aug 28, 2019 | 2.670 | 2.720 | 2.510 | 2.630 | 68,655 | -0.08(-2.95%) |
Aug 27, 2019 | 2.780 | 2.780 | 2.550 | 2.710 | 78,875 | -0.04(-1.45%) |
Aug 26, 2019 | 2.750 | 2.760 | 2.700 | 2.750 | 25,715 | -0.01(-0.36%) |
Aug 23, 2019 | 2.800 | 2.800 | 2.740 | 2.760 | 26,957 | -0.05(-1.78%) |
Aug 22, 2019 | 2.800 | 2.810 | 2.770 | 2.810 | 23,224 | +0.00(+0.00%) |
Aug 21, 2019 | 2.800 | 2.810 | 2.790 | 2.810 | 8,362 | +0.00(+0.00%) |
Aug 20, 2019 | 2.790 | 2.820 | 2.790 | 2.810 | 5,200 | -0.01(-0.35%) |
Aug 19, 2019 | 2.860 | 2.860 | 2.760 | 2.820 | 16,877 | +0.00(+0.00%) |
Aug 16, 2019 | 2.800 | 2.820 | 2.750 | 2.820 | 22,402 | +0.02(+0.71%) |
Aug 15, 2019 | 2.790 | 2.870 | 2.740 | 2.800 | 38,270 | -0.04(-1.41%) |
Aug 14, 2019 | 2.840 | 2.880 | 2.800 | 2.840 | 18,527 | -0.04(-1.39%) |
Aug 13, 2019 | 2.820 | 2.900 | 2.790 | 2.880 | 44,528 | +0.05(+1.77%) |
Aug 12, 2019 | 2.820 | 2.830 | 2.800 | 2.830 | 7,250 | +0.00(+0.00%) |
Aug 09, 2019 | 2.820 | 2.840 | 2.820 | 2.830 | 4,113 | -0.02(-0.70%) |
Aug 08, 2019 | 2.820 | 2.850 | 2.800 | 2.850 | 5,075 | +0.06(+2.15%) |
Aug 07, 2019 | 2.790 | 2.800 | 2.730 | 2.790 | 21,405 | -0.03(-1.06%) |
Aug 06, 2019 | 2.920 | 2.940 | 2.750 | 2.820 | 121,905 | -0.10(-3.42%) |
Aug 02, 2019 | 2.920 | 2.920 | 2.920 | 0 | -0.07(-2.34%) | |
Aug 01, 2019 | 3.000 | 3.000 | 2.930 | 2.990 | 19,262 | +0.03(+1.01%) |
Jul 31, 2019 | 2.910 | 2.990 | 2.910 | 2.960 | 27,438 | +0.02(+0.68%) |
Jul 30, 2019 | 2.870 | 2.940 | 2.860 | 2.940 | 25,586 | +0.09(+3.16%) |
Jul 29, 2019 | 2.950 | 2.950 | 2.830 | 2.850 | 145,461 | +0.00(+0.00%) |
Jul 26, 2019 | 2.860 | 2.880 | 2.850 | 2.850 | 20,861 | -0.02(-0.70%) |
Jul 25, 2019 | 2.860 | 2.900 | 2.850 | 2.870 | 27,412 | +0.02(+0.70%) |
Jul 24, 2019 | 2.970 | 2.990 | 2.850 | 2.850 | 28,360 | -0.09(-3.06%) |
Jul 23, 2019 | 2.870 | 2.950 | 2.850 | 2.940 | 52,385 | +0.06(+2.08%) |
Jul 22, 2019 | 2.950 | 2.980 | 2.850 | 2.880 | 43,191 | -0.14(-4.64%) |
Jul 19, 2019 | 3.210 | 3.210 | 2.910 | 3.020 | 143,497 | -0.19(-5.92%) |
Jul 18, 2019 | 3.160 | 3.280 | 3.160 | 3.210 | 126,478 | +0.02(+0.63%) |
Jul 17, 2019 | 3.180 | 3.240 | 3.150 | 3.190 | 85,059 | +0.03(+0.95%) |
Jul 16, 2019 | 3.080 | 3.240 | 3.080 | 3.160 | 141,875 | +0.10(+3.27%) |
Jul 15, 2019 | 3.030 | 3.060 | 2.990 | 3.060 | 49,892 | +0.09(+3.03%) |
Jul 12, 2019 | 3.010 | 3.060 | 2.850 | 2.970 | 121,763 | -0.03(-1.00%) |
Jul 11, 2019 | 2.900 | 3.090 | 2.760 | 3.000 | 870,666 | +0.23(+8.30%) |
Jul 10, 2019 | 2.980 | 3.050 | 2.760 | 2.770 | 106,330 | -0.13(-4.48%) |
Jul 09, 2019 | 2.850 | 2.950 | 2.820 | 2.900 | 85,959 | +0.07(+2.47%) |
Jul 08, 2019 | 2.790 | 2.850 | 2.770 | 2.830 | 29,877 | +0.04(+1.43%) |
Jul 05, 2019 | 2.720 | 2.800 | 2.720 | 2.790 | 59,700 | +0.08(+2.95%) |
Jul 04, 2019 | 2.700 | 2.720 | 2.680 | 2.710 | 4,602 | +0.03(+1.12%) |
Jul 03, 2019 | 2.800 | 2.800 | 2.670 | 2.680 | 44,277 | -0.07(-2.55%) |
Jul 02, 2019 | 2.600 | 2.820 | 2.600 | 2.750 | 46,023 | +0.14(+5.36%) |
Jun 28, 2019 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 2.560 | 2.640 | 2.550 | 2.610 | 12,800 | +0.04(+1.56%) |
Jun 26, 2019 | 2.650 | 2.650 | 2.510 | 2.570 | 79,863 | -0.10(-3.75%) |
Jun 25, 2019 | 2.700 | 2.700 | 2.660 | 2.670 | 7,458 | -0.01(-0.37%) |
Jun 24, 2019 | 2.800 | 2.800 | 2.680 | 2.680 | 39,308 | -0.06(-2.19%) |
Jun 21, 2019 | 2.720 | 2.770 | 2.720 | 2.740 | 20,969 | -0.03(-1.08%) |
Jun 20, 2019 | 2.750 | 2.770 | 2.710 | 2.770 | 25,695 | +0.02(+0.73%) |
Jun 19, 2019 | 2.880 | 2.880 | 2.680 | 2.750 | 54,069 | -0.09(-3.17%) |
Jun 18, 2019 | 2.860 | 2.920 | 2.780 | 2.840 | 57,111 | +0.08(+2.90%) |
Jun 17, 2019 | 2.940 | 2.940 | 2.720 | 2.760 | 35,425 | -0.10(-3.50%) |
Jun 14, 2019 | 3.050 | 3.060 | 2.800 | 2.860 | 60,695 | -0.20(-6.54%) |
Jun 13, 2019 | 2.950 | 3.060 | 2.930 | 3.060 | 49,499 | +0.15(+5.15%) |
Jun 12, 2019 | 2.900 | 2.970 | 2.890 | 2.910 | 62,928 | +0.03(+1.04%) |
Jun 11, 2019 | 2.750 | 2.880 | 2.750 | 2.880 | 98,339 | +0.20(+7.46%) |
Jun 10, 2019 | 2.720 | 2.770 | 2.600 | 2.680 | 32,605 | +0.00(+0.00%) |
Jun 07, 2019 | 2.660 | 2.720 | 2.610 | 2.680 | 33,664 | +0.03(+1.13%) |
Jun 06, 2019 | 2.630 | 2.720 | 2.600 | 2.650 | 35,044 | +0.02(+0.76%) |
Jun 05, 2019 | 2.660 | 2.690 | 2.590 | 2.630 | 55,079 | -0.01(-0.38%) |
Jun 04, 2019 | 2.850 | 2.850 | 2.630 | 2.640 | 71,779 | -0.06(-2.22%) |
Jun 03, 2019 | 2.950 | 2.950 | 2.700 | 2.700 | 120,199 | -0.09(-3.23%) |
May 31, 2019 | 2.710 | 2.800 | 2.680 | 2.790 | 37,464 | +0.07(+2.57%) |
May 30, 2019 | 2.660 | 2.730 | 2.660 | 2.720 | 36,198 | +0.01(+0.37%) |
May 29, 2019 | 2.800 | 2.800 | 2.690 | 2.710 | 31,610 | -0.01(-0.37%) |
May 28, 2019 | 2.880 | 2.880 | 2.710 | 2.720 | 64,966 | -0.03(-1.09%) |
May 27, 2019 | 2.890 | 2.890 | 2.750 | 2.750 | 42,194 | -0.07(-2.48%) |
May 24, 2019 | 2.740 | 2.850 | 2.710 | 2.820 | 33,950 | +0.10(+3.68%) |
May 23, 2019 | 2.800 | 2.800 | 2.690 | 2.720 | 50,220 | -0.08(-2.86%) |
May 22, 2019 | 2.930 | 2.930 | 2.780 | 2.800 | 56,304 | -0.03(-1.06%) |
May 21, 2019 | 2.800 | 2.920 | 2.730 | 2.830 | 87,278 | +0.11(+4.04%) |
May 17, 2019 | 2.720 | 2.720 | 2.720 | 0 | -0.07(-2.51%) | |
May 16, 2019 | 2.600 | 2.830 | 2.600 | 2.790 | 141,483 | +0.19(+7.31%) |
May 15, 2019 | 2.770 | 2.770 | 2.580 | 2.600 | 65,975 | -0.05(-1.89%) |
May 14, 2019 | 2.730 | 2.730 | 2.560 | 2.650 | 99,510 | -0.08(-2.93%) |
May 13, 2019 | 2.850 | 2.850 | 2.700 | 2.730 | 36,029 | -0.05(-1.80%) |
May 10, 2019 | 2.800 | 2.800 | 2.750 | 2.780 | 58,771 | +0.00(+0.00%) |
May 09, 2019 | 2.840 | 2.840 | 2.770 | 2.780 | 41,470 | -0.01(-0.36%) |
May 08, 2019 | 2.740 | 2.800 | 2.650 | 2.790 | 60,529 | +0.13(+4.89%) |
May 07, 2019 | 2.750 | 2.750 | 2.610 | 2.660 | 144,729 | -0.04(-1.48%) |
May 06, 2019 | 2.850 | 2.850 | 2.650 | 2.700 | 149,002 | -0.16(-5.59%) |
May 03, 2019 | 2.890 | 2.890 | 2.820 | 2.860 | 57,315 | +0.03(+1.06%) |
May 02, 2019 | 2.900 | 2.900 | 2.800 | 2.830 | 80,235 | +0.03(+1.07%) |
May 01, 2019 | 2.790 | 2.870 | 2.750 | 2.800 | 120,950 | +0.00(+0.00%) |
Apr 30, 2019 | 2.940 | 2.960 | 2.750 | 2.800 | 114,889 | -0.11(-3.78%) |
Apr 29, 2019 | 3.050 | 3.050 | 2.880 | 2.910 | 68,817 | +0.00(+0.00%) |
Apr 26, 2019 | 3.000 | 3.010 | 2.830 | 2.910 | 159,806 | -0.05(-1.69%) |
Apr 25, 2019 | 3.150 | 3.150 | 2.960 | 2.960 | 126,873 | -0.16(-5.13%) |
Apr 24, 2019 | 3.180 | 3.180 | 3.120 | 3.120 | 34,569 | -0.01(-0.32%) |
Apr 23, 2019 | 3.070 | 3.290 | 3.070 | 3.130 | 200,335 | +0.05(+1.62%) |
Apr 22, 2019 | 3.030 | 3.090 | 3.030 | 3.080 | 54,223 | -0.01(-0.32%) |
Apr 18, 2019 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) | |
Apr 17, 2019 | 3.190 | 3.190 | 3.000 | 3.100 | 80,001 | -0.04(-1.27%) |
Apr 16, 2019 | 3.220 | 3.220 | 3.110 | 3.140 | 73,430 | -0.01(-0.32%) |
Apr 15, 2019 | 3.250 | 3.250 | 3.130 | 3.150 | 115,841 | +0.00(+0.00%) |
Apr 12, 2019 | 3.200 | 3.200 | 2.940 | 3.150 | 300,534 | -0.02(-0.63%) |
Apr 11, 2019 | 3.240 | 3.300 | 3.140 | 3.170 | 238,756 | -0.06(-1.86%) |
Apr 10, 2019 | 3.300 | 3.320 | 3.210 | 3.230 | 107,552 | -0.09(-2.71%) |
Apr 09, 2019 | 3.480 | 3.480 | 3.250 | 3.320 | 161,380 | -0.16(-4.60%) |
Apr 08, 2019 | 3.640 | 3.640 | 3.450 | 3.480 | 148,393 | -0.05(-1.42%) |
Apr 05, 2019 | 3.500 | 3.560 | 3.490 | 3.530 | 218,268 | +0.08(+2.32%) |
Apr 04, 2019 | 3.810 | 3.810 | 3.280 | 3.450 | 506,677 | -0.27(-7.26%) |
Apr 03, 2019 | 3.600 | 3.800 | 3.590 | 3.720 | 269,847 | +0.13(+3.62%) |
Apr 02, 2019 | 3.590 | 3.590 | 3.560 | 3.590 | 63,639 | +0.03(+0.84%) |
Apr 01, 2019 | 3.560 | 3.590 | 3.520 | 3.560 | 82,864 | +0.02(+0.56%) |
Mar 29, 2019 | 3.550 | 3.610 | 3.480 | 3.540 | 143,170 | +0.02(+0.57%) |
Mar 28, 2019 | 3.490 | 3.540 | 3.460 | 3.520 | 304,389 | +0.07(+2.03%) |
Mar 27, 2019 | 3.340 | 3.490 | 3.260 | 3.450 | 298,180 | +0.11(+3.29%) |
Mar 26, 2019 | 3.330 | 3.360 | 3.330 | 3.340 | 42,814 | +0.02(+0.60%) |
Mar 25, 2019 | 3.400 | 3.400 | 3.280 | 3.320 | 125,157 | -0.04(-1.19%) |
Mar 22, 2019 | 3.430 | 3.450 | 3.350 | 3.360 | 92,710 | -0.11(-3.17%) |
Mar 21, 2019 | 3.380 | 3.470 | 3.380 | 3.470 | 70,777 | +0.08(+2.36%) |
Mar 20, 2019 | 3.410 | 3.410 | 3.350 | 3.390 | 60,868 | +0.01(+0.30%) |
Mar 19, 2019 | 3.440 | 3.440 | 3.360 | 3.380 | 86,629 | -0.05(-1.46%) |
Mar 18, 2019 | 3.400 | 3.460 | 3.400 | 3.430 | 24,551 | +0.02(+0.59%) |
Mar 15, 2019 | 3.370 | 3.460 | 3.350 | 3.410 | 306,238 | +0.03(+0.89%) |
Mar 14, 2019 | 3.380 | 3.430 | 3.380 | 3.380 | 59,821 | -0.06(-1.74%) |
Mar 13, 2019 | 3.400 | 3.450 | 3.360 | 3.440 | 179,444 | +0.05(+1.47%) |
Mar 12, 2019 | 3.370 | 3.390 | 3.370 | 3.390 | 33,860 | +0.02(+0.59%) |
Mar 11, 2019 | 3.390 | 3.390 | 3.330 | 3.370 | 279,437 | -0.02(-0.59%) |
Mar 08, 2019 | 3.390 | 3.400 | 3.340 | 3.390 | 79,165 | +0.03(+0.89%) |
Mar 07, 2019 | 3.400 | 3.400 | 3.300 | 3.360 | 56,400 | -0.04(-1.18%) |
Mar 06, 2019 | 3.410 | 3.440 | 3.380 | 3.400 | 83,825 | -0.01(-0.29%) |
Mar 05, 2019 | 3.380 | 3.430 | 3.350 | 3.410 | 215,872 | +0.04(+1.19%) |
Mar 04, 2019 | 3.320 | 3.430 | 3.310 | 3.370 | 297,832 | +0.08(+2.43%) |
Mar 01, 2019 | 3.150 | 3.330 | 3.110 | 3.290 | 133,510 | +0.10(+3.13%) |
Feb 28, 2019 | 3.210 | 3.240 | 3.140 | 3.190 | 151,000 | -0.04(-1.24%) |
Feb 27, 2019 | 3.270 | 3.300 | 3.220 | 3.230 | 219,731 | -0.07(-2.12%) |
Feb 26, 2019 | 3.390 | 3.390 | 3.270 | 3.300 | 110,915 | -0.03(-0.90%) |
Feb 25, 2019 | 3.230 | 3.360 | 3.230 | 3.330 | 186,783 | +0.08(+2.46%) |
Feb 22, 2019 | 3.200 | 3.280 | 3.110 | 3.250 | 285,356 | +0.04(+1.25%) |
Feb 21, 2019 | 3.420 | 3.420 | 3.150 | 3.210 | 220,543 | -0.16(-4.75%) |
Feb 20, 2019 | 3.350 | 3.370 | 3.310 | 3.370 | 81,928 | +0.03(+0.90%) |
Feb 19, 2019 | 3.470 | 3.470 | 3.320 | 3.340 | 140,926 | -0.11(-3.19%) |
Feb 15, 2019 | 3.450 | 3.450 | 3.450 | 0 | -0.02(-0.58%) | |
Feb 14, 2019 | 3.430 | 3.470 | 3.380 | 3.470 | 86,260 | +0.02(+0.58%) |
Feb 13, 2019 | 3.480 | 3.510 | 3.450 | 3.450 | 48,662 | -0.03(-0.86%) |
Feb 12, 2019 | 3.480 | 3.490 | 3.450 | 3.480 | 47,832 | -0.01(-0.29%) |
Feb 11, 2019 | 3.520 | 3.520 | 3.490 | 3.490 | 82,021 | +0.00(+0.00%) |
Feb 08, 2019 | 3.460 | 3.520 | 3.460 | 3.490 | 42,169 | +0.03(+0.87%) |
Feb 07, 2019 | 3.520 | 3.520 | 3.430 | 3.460 | 109,657 | -0.04(-1.14%) |
Feb 06, 2019 | 3.660 | 3.670 | 3.280 | 3.500 | 453,050 | -0.24(-6.42%) |
Feb 05, 2019 | 3.700 | 3.980 | 3.620 | 3.740 | 481,585 | +0.12(+3.31%) |
Feb 04, 2019 | 3.650 | 3.700 | 3.430 | 3.620 | 146,946 | +0.18(+5.23%) |
Feb 01, 2019 | 3.620 | 3.700 | 3.410 | 3.440 | 231,202 | -0.15(-4.18%) |
Jan 31, 2019 | 3.610 | 3.630 | 3.560 | 3.590 | 33,504 | -0.01(-0.28%) |
Jan 30, 2019 | 3.530 | 3.620 | 3.480 | 3.600 | 70,303 | +0.10(+2.86%) |
Jan 29, 2019 | 3.510 | 3.550 | 3.430 | 3.500 | 48,484 | +0.00(+0.00%) |
Jan 28, 2019 | 3.500 | 3.540 | 3.410 | 3.500 | 232,122 | +0.00(+0.00%) |
Jan 25, 2019 | 3.420 | 3.530 | 3.400 | 3.500 | 167,575 | +0.06(+1.74%) |
Jan 24, 2019 | 3.440 | 3.500 | 3.410 | 3.440 | 49,176 | -0.02(-0.58%) |
Jan 23, 2019 | 3.330 | 3.460 | 3.250 | 3.460 | 117,540 | +0.21(+6.46%) |
Jan 22, 2019 | 3.500 | 3.500 | 3.150 | 3.250 | 338,115 | -0.24(-6.88%) |
Jan 21, 2019 | 3.350 | 3.540 | 3.330 | 3.490 | 99,401 | +0.22(+6.73%) |
Jan 18, 2019 | 3.160 | 3.330 | 3.160 | 3.270 | 115,502 | +0.10(+3.15%) |
Jan 17, 2019 | 3.150 | 3.170 | 3.100 | 3.170 | 55,010 | +0.05(+1.60%) |
Jan 16, 2019 | 3.070 | 3.210 | 3.050 | 3.120 | 136,468 | +0.08(+2.63%) |
Jan 15, 2019 | 2.900 | 3.100 | 2.790 | 3.040 | 216,366 | -0.05(-1.62%) |
Jan 14, 2019 | 3.100 | 3.120 | 2.900 | 3.090 | 113,920 | -0.01(-0.32%) |
Jan 11, 2019 | 3.050 | 3.150 | 3.000 | 3.100 | 122,719 | +0.10(+3.33%) |
Jan 10, 2019 | 2.970 | 3.010 | 2.970 | 3.000 | 50,310 | +0.01(+0.33%) |
Jan 09, 2019 | 3.010 | 3.020 | 2.930 | 2.990 | 85,656 | +0.00(+0.00%) |
Jan 08, 2019 | 3.040 | 3.050 | 2.940 | 2.990 | 186,442 | +0.01(+0.34%) |
Jan 07, 2019 | 2.800 | 3.150 | 2.750 | 2.980 | 359,617 | +0.43(+16.86%) |
Jan 04, 2019 | 2.580 | 2.580 | 2.510 | 2.550 | 25,204 | -0.04(-1.54%) |
Jan 03, 2019 | 2.650 | 2.650 | 2.590 | 2.590 | 33,322 | -0.05(-1.89%) |
Jan 02, 2019 | 2.730 | 2.730 | 2.550 | 2.640 | 25,606 | -0.03(-1.12%) |
Dec 31, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.20(+8.10%) | |
Dec 28, 2018 | 2.450 | 2.500 | 2.410 | 2.470 | 25,976 | +0.02(+0.82%) |
Dec 27, 2018 | 2.500 | 2.500 | 2.360 | 2.450 | 49,243 | -0.10(-3.92%) |
Dec 24, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.02(+0.79%) | |
Dec 21, 2018 | 2.650 | 2.660 | 2.510 | 2.530 | 35,375 | -0.10(-3.80%) |
Dec 20, 2018 | 2.670 | 2.720 | 2.620 | 2.630 | 29,874 | -0.06(-2.23%) |
Dec 19, 2018 | 2.650 | 2.800 | 2.650 | 2.690 | 45,420 | +0.01(+0.37%) |
Dec 18, 2018 | 2.620 | 2.830 | 2.620 | 2.680 | 95,983 | +0.03(+1.13%) |
Dec 17, 2018 | 2.760 | 2.780 | 2.610 | 2.650 | 58,371 | -0.09(-3.28%) |
Dec 14, 2018 | 2.770 | 2.850 | 2.740 | 2.740 | 42,080 | -0.04(-1.44%) |
Dec 13, 2018 | 2.780 | 2.850 | 2.710 | 2.780 | 45,555 | +0.00(+0.00%) |
Dec 12, 2018 | 2.760 | 2.800 | 2.750 | 2.780 | 49,371 | +0.04(+1.46%) |
Dec 11, 2018 | 2.800 | 2.800 | 2.700 | 2.740 | 54,672 | -0.07(-2.49%) |
Dec 10, 2018 | 2.970 | 2.970 | 2.730 | 2.810 | 75,502 | -0.12(-4.10%) |
Dec 07, 2018 | 2.950 | 2.990 | 2.910 | 2.930 | 16,310 | -0.01(-0.34%) |
Dec 06, 2018 | 3.000 | 3.000 | 2.790 | 2.940 | 104,278 | -0.06(-2.00%) |
Dec 05, 2018 | 2.970 | 3.000 | 2.890 | 3.000 | 32,400 | +0.05(+1.69%) |
Dec 04, 2018 | 2.990 | 3.020 | 2.820 | 2.950 | 80,259 | -0.03(-1.01%) |
Dec 03, 2018 | 2.800 | 3.050 | 2.780 | 2.980 | 110,841 | +0.25(+9.16%) |
Nov 30, 2018 | 2.840 | 2.840 | 2.690 | 2.730 | 40,005 | -0.11(-3.87%) |
Nov 29, 2018 | 2.850 | 2.860 | 2.710 | 2.840 | 54,680 | -0.01(-0.35%) |
Nov 28, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 27,849 | -0.03(-1.04%) |
Nov 27, 2018 | 3.000 | 3.000 | 2.870 | 2.880 | 29,488 | -0.10(-3.36%) |
Nov 26, 2018 | 2.980 | 3.000 | 2.970 | 2.980 | 23,551 | +0.01(+0.34%) |
Nov 23, 2018 | 2.880 | 2.990 | 2.870 | 2.970 | 80,753 | +0.12(+4.21%) |
Nov 22, 2018 | 2.860 | 2.860 | 2.750 | 2.850 | 18,911 | +0.05(+1.79%) |
Nov 21, 2018 | 2.880 | 2.880 | 2.800 | 2.800 | 16,740 | +0.07(+2.56%) |
Nov 20, 2018 | 2.850 | 2.880 | 2.670 | 2.730 | 70,380 | -0.12(-4.21%) |
Nov 19, 2018 | 2.920 | 2.920 | 2.850 | 2.850 | 12,600 | -0.06(-2.06%) |
Nov 16, 2018 | 2.920 | 3.000 | 2.900 | 2.910 | 20,589 | +0.00(+0.00%) |
Nov 15, 2018 | 2.880 | 2.920 | 2.870 | 2.910 | 15,700 | +0.04(+1.39%) |
Nov 14, 2018 | 2.960 | 2.960 | 2.850 | 2.870 | 28,173 | -0.09(-3.04%) |
Nov 13, 2018 | 2.960 | 2.980 | 2.950 | 2.960 | 11,850 | +0.01(+0.34%) |
Nov 12, 2018 | 2.980 | 3.170 | 2.850 | 2.950 | 65,139 | +0.08(+2.79%) |
Nov 09, 2018 | 2.920 | 2.920 | 2.850 | 2.870 | 10,100 | -0.05(-1.71%) |
Nov 08, 2018 | 2.960 | 2.980 | 2.910 | 2.920 | 10,690 | -0.05(-1.68%) |
Nov 07, 2018 | 2.980 | 2.990 | 2.940 | 2.970 | 21,225 | +0.00(+0.00%) |
Nov 06, 2018 | 3.000 | 3.000 | 2.950 | 2.970 | 15,502 | +0.01(+0.34%) |
Nov 05, 2018 | 2.940 | 2.960 | 2.920 | 2.960 | 7,490 | +0.02(+0.68%) |
Nov 02, 2018 | 2.920 | 2.960 | 2.920 | 2.940 | 14,244 | +0.01(+0.34%) |