Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.297 | 3.317 | 3.270 | 3.310 | 3,295,245 | -0.01(-0.20%) |
Dec 30, 2019 | 3.324 | 3.357 | 3.283 | 3.317 | 10,634,667 | +0.06(+1.87%) |
Dec 27, 2019 | 3.283 | 3.307 | 3.242 | 3.256 | 13,212,958 | -0.01(-0.21%) |
Dec 26, 2019 | 3.209 | 3.263 | 3.209 | 3.263 | 8,175,363 | +0.08(+2.55%) |
Dec 24, 2019 | 3.161 | 3.199 | 3.161 | 3.182 | 1,676,933 | +0.01(+0.21%) |
Dec 23, 2019 | 3.155 | 3.188 | 3.121 | 3.175 | 7,339,243 | +0.06(+1.95%) |
Dec 20, 2019 | 3.128 | 3.141 | 3.094 | 3.114 | 17,732,004 | +0.11(+3.60%) |
Dec 19, 2019 | 2.979 | 3.053 | 2.972 | 3.006 | 22,536,434 | +0.07(+2.30%) |
Dec 18, 2019 | 2.972 | 3.006 | 2.925 | 2.939 | 13,183,267 | -0.03(-1.14%) |
Dec 17, 2019 | 2.972 | 3.033 | 2.959 | 2.972 | 9,649,511 | -0.01(-0.45%) |
Dec 16, 2019 | 3.053 | 3.060 | 2.979 | 2.986 | 11,133,169 | -0.01(-0.23%) |
Dec 13, 2019 | 2.939 | 3.006 | 2.932 | 2.993 | 20,363,020 | +0.06(+2.07%) |
Dec 12, 2019 | 2.864 | 2.945 | 2.857 | 2.932 | 9,443,526 | +0.07(+2.36%) |
Dec 11, 2019 | 2.871 | 2.898 | 2.851 | 2.864 | 10,437,517 | +0.01(+0.47%) |
Dec 10, 2019 | 2.830 | 2.884 | 2.797 | 2.851 | 19,888,936 | +0.06(+2.18%) |
Dec 09, 2019 | 2.837 | 2.857 | 2.783 | 2.790 | 18,709,324 | -0.03(-1.20%) |
Dec 06, 2019 | 2.770 | 2.878 | 2.763 | 2.824 | 16,206,953 | +0.07(+2.45%) |
Dec 05, 2019 | 2.743 | 2.776 | 2.709 | 2.756 | 12,409,144 | +0.01(+0.25%) |
Dec 04, 2019 | 2.736 | 2.783 | 2.722 | 2.749 | 10,474,542 | +0.03(+0.99%) |
Dec 03, 2019 | 2.736 | 2.756 | 2.702 | 2.722 | 13,266,965 | -0.03(-0.98%) |
Dec 02, 2019 | 2.695 | 2.770 | 2.689 | 2.749 | 10,601,631 | +0.07(+2.52%) |
Nov 29, 2019 | 2.709 | 2.716 | 2.665 | 2.682 | 7,256,646 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.743 | 17,980,998 | +0.05(+1.75%) |
Nov 26, 2019 | 2.662 | 2.729 | 2.648 | 2.695 | 17,246,582 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.756 | 2.655 | 2.655 | 24,756,676 | -0.01(-0.51%) |
Nov 22, 2019 | 2.621 | 2.692 | 2.621 | 2.668 | 31,032,302 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.635 | 2.466 | 2.628 | 64,897,572 | +0.20(+8.06%) |
Nov 20, 2019 | 2.391 | 2.452 | 2.391 | 2.432 | 11,271,208 | -0.01(-0.28%) |
Nov 19, 2019 | 2.425 | 2.439 | 2.378 | 2.439 | 10,032,791 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.385 | 2.412 | 12,929,758 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,726,886 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.472 | 2.391 | 2.452 | 10,379,429 | +0.01(+0.28%) |
Nov 13, 2019 | 2.425 | 2.459 | 2.412 | 2.445 | 9,276,931 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.472 | 2.405 | 2.459 | 11,807,214 | +0.01(+0.54%) |
Nov 11, 2019 | 2.412 | 2.473 | 2.405 | 2.446 | 15,540,980 | +0.01(+0.55%) |
Nov 08, 2019 | 2.452 | 2.506 | 2.405 | 2.432 | 18,814,588 | -0.05(-2.17%) |
Nov 07, 2019 | 2.459 | 2.520 | 2.446 | 2.486 | 16,454,102 | +0.09(+3.94%) |
Nov 06, 2019 | 2.412 | 2.446 | 2.378 | 2.392 | 18,184,408 | -0.07(-3.01%) |
Nov 05, 2019 | 2.426 | 2.486 | 2.426 | 2.466 | 14,487,728 | +0.07(+3.10%) |
Nov 04, 2019 | 2.399 | 2.439 | 2.392 | 2.392 | 26,098,922 | +0.07(+2.90%) |
Nov 01, 2019 | 2.257 | 2.338 | 2.255 | 2.324 | 18,472,624 | +0.11(+4.86%) |
Oct 31, 2019 | 2.250 | 2.279 | 2.196 | 2.217 | 11,095,324 | +0.00(+0.00%) |
Oct 30, 2019 | 2.156 | 2.244 | 2.129 | 2.217 | 16,705,298 | +0.05(+2.49%) |
Oct 29, 2019 | 2.176 | 2.217 | 2.156 | 2.163 | 20,855,608 | -0.02(-0.93%) |
Oct 28, 2019 | 2.223 | 2.250 | 2.183 | 2.183 | 12,164,346 | -0.01(-0.61%) |
Oct 25, 2019 | 2.169 | 2.223 | 2.169 | 2.196 | 13,006,977 | +0.04(+1.88%) |
Oct 24, 2019 | 2.203 | 2.210 | 2.122 | 2.156 | 13,988,202 | -0.04(-1.84%) |
Oct 23, 2019 | 2.176 | 2.210 | 2.169 | 2.196 | 9,553,064 | +0.04(+1.88%) |
Oct 22, 2019 | 2.122 | 2.196 | 2.116 | 2.156 | 10,266,256 | +0.01(+0.63%) |
Oct 21, 2019 | 2.109 | 2.143 | 2.109 | 2.143 | 11,174,288 | +0.03(+1.60%) |
Oct 18, 2019 | 2.149 | 2.166 | 2.109 | 2.109 | 6,680,927 | -0.01(-0.63%) |
Oct 17, 2019 | 2.136 | 2.169 | 2.122 | 2.122 | 7,970,494 | -0.01(-0.32%) |
Oct 16, 2019 | 2.116 | 2.166 | 2.116 | 2.129 | 7,982,062 | -0.02(-0.94%) |
Oct 15, 2019 | 2.143 | 2.190 | 2.129 | 2.149 | 10,295,623 | +0.03(+1.59%) |
Oct 14, 2019 | 2.109 | 2.149 | 2.102 | 2.116 | 5,950,896 | -0.05(-2.18%) |
Oct 11, 2019 | 2.129 | 2.183 | 2.129 | 2.163 | 16,038,796 | +0.08(+3.88%) |
Oct 10, 2019 | 2.048 | 2.116 | 2.041 | 2.082 | 21,205,612 | +0.05(+2.32%) |
Oct 09, 2019 | 2.048 | 2.062 | 1.994 | 2.035 | 11,663,758 | +0.00(+0.00%) |
Oct 08, 2019 | 2.048 | 2.068 | 2.001 | 2.035 | 22,888,382 | -0.04(-1.95%) |
Oct 07, 2019 | 2.122 | 2.136 | 2.055 | 2.075 | 10,529,662 | -0.07(-3.14%) |
Oct 04, 2019 | 2.109 | 2.156 | 2.109 | 2.143 | 14,542,849 | +0.05(+2.58%) |
Oct 03, 2019 | 2.028 | 2.089 | 1.998 | 2.089 | 19,006,506 | +0.07(+3.33%) |
Oct 02, 2019 | 2.028 | 2.041 | 1.998 | 2.021 | 13,059,106 | -0.06(-2.91%) |
Oct 01, 2019 | 2.102 | 2.134 | 2.071 | 2.082 | 6,072,676 | -0.04(-1.90%) |
Sep 30, 2019 | 2.062 | 2.129 | 2.055 | 2.122 | 8,776,516 | +0.04(+1.94%) |
Sep 27, 2019 | 2.102 | 2.119 | 2.062 | 2.082 | 8,405,593 | +0.01(+0.32%) |
Sep 26, 2019 | 2.116 | 2.116 | 2.075 | 2.075 | 17,536,844 | -0.01(-0.32%) |
Sep 25, 2019 | 2.035 | 2.105 | 2.011 | 2.082 | 10,181,023 | +0.03(+1.31%) |
Sep 24, 2019 | 2.095 | 2.095 | 2.028 | 2.055 | 12,574,516 | -0.05(-2.24%) |
Sep 23, 2019 | 2.082 | 2.122 | 2.077 | 2.102 | 12,135,736 | +0.01(+0.64%) |
Sep 20, 2019 | 2.122 | 2.146 | 2.075 | 2.089 | 15,545,886 | -0.05(-2.52%) |
Sep 19, 2019 | 2.156 | 2.169 | 2.122 | 2.143 | 3,929,285 | -0.03(-1.24%) |
Sep 18, 2019 | 2.203 | 2.212 | 2.129 | 2.169 | 9,101,602 | -0.05(-2.13%) |
Sep 17, 2019 | 2.143 | 2.217 | 2.136 | 2.217 | 10,272,217 | +0.02(+0.92%) |
Sep 16, 2019 | 2.169 | 2.210 | 2.143 | 2.196 | 11,709,216 | -0.01(-0.31%) |
Sep 13, 2019 | 2.244 | 2.257 | 2.180 | 2.203 | 8,764,923 | -0.03(-1.21%) |
Sep 12, 2019 | 2.210 | 2.257 | 2.195 | 2.230 | 19,912,524 | +0.07(+3.12%) |
Sep 11, 2019 | 2.176 | 2.190 | 2.129 | 2.163 | 20,469,294 | -0.03(-1.23%) |
Sep 10, 2019 | 2.156 | 2.217 | 2.143 | 2.190 | 10,448,998 | +0.06(+2.85%) |
Sep 09, 2019 | 2.048 | 2.143 | 2.041 | 2.129 | 20,816,678 | +0.10(+4.98%) |
Sep 06, 2019 | 2.055 | 2.075 | 2.025 | 2.028 | 10,876,080 | -0.03(-1.63%) |
Sep 05, 2019 | 2.082 | 2.116 | 2.048 | 2.062 | 10,823,946 | +0.01(+0.66%) |
Sep 04, 2019 | 2.055 | 2.065 | 2.015 | 2.048 | 13,558,570 | +0.05(+2.36%) |
Sep 03, 2019 | 2.021 | 2.021 | 1.971 | 2.001 | 35,821,512 | -0.05(-2.62%) |
Aug 30, 2019 | 2.028 | 2.082 | 2.015 | 2.055 | 20,637,508 | +0.05(+2.69%) |
Aug 29, 2019 | 1.927 | 2.021 | 1.920 | 2.001 | 25,174,786 | +0.09(+4.58%) |
Aug 28, 2019 | 1.866 | 1.920 | 1.849 | 1.913 | 14,420,281 | +0.03(+1.79%) |
Aug 27, 2019 | 1.927 | 1.947 | 1.839 | 1.880 | 21,972,256 | -0.04(-2.11%) |
Aug 26, 2019 | 1.961 | 1.971 | 1.893 | 1.920 | 16,101,491 | -0.05(-2.40%) |
Aug 23, 2019 | 2.048 | 2.102 | 1.954 | 1.967 | 12,540,634 | -0.08(-3.95%) |
Aug 22, 2019 | 2.068 | 2.075 | 2.015 | 2.048 | 15,373,896 | -0.02(-0.98%) |
Aug 21, 2019 | 2.015 | 2.082 | 2.001 | 2.068 | 18,246,712 | +0.05(+2.68%) |
Aug 20, 2019 | 1.981 | 2.062 | 1.957 | 2.015 | 11,687,554 | +0.01(+0.67%) |
Aug 19, 2019 | 2.109 | 2.116 | 1.967 | 2.001 | 8,952,781 | -0.08(-3.98%) |
Aug 16, 2019 | 2.051 | 2.091 | 2.030 | 2.084 | 13,201,236 | +0.04(+1.97%) |
Aug 15, 2019 | 2.077 | 2.077 | 1.957 | 2.044 | 15,477,744 | -0.04(-1.93%) |
Aug 14, 2019 | 2.131 | 2.144 | 2.064 | 2.084 | 12,224,327 | -0.13(-5.76%) |
Aug 13, 2019 | 2.124 | 2.231 | 2.104 | 2.211 | 14,824,645 | +0.09(+4.10%) |
Aug 12, 2019 | 2.164 | 2.164 | 2.124 | 2.124 | 10,035,183 | -0.11(-4.80%) |
Aug 09, 2019 | 2.238 | 2.272 | 2.198 | 2.231 | 11,717,453 | -0.03(-1.19%) |
Aug 08, 2019 | 2.211 | 2.265 | 2.198 | 2.258 | 21,839,400 | +0.09(+4.33%) |
Aug 07, 2019 | 2.138 | 2.164 | 2.091 | 2.164 | 24,814,742 | -0.03(-1.52%) |
Aug 06, 2019 | 2.225 | 2.225 | 2.144 | 2.198 | 17,692,500 | +0.00(+0.00%) |
Aug 05, 2019 | 2.225 | 2.231 | 2.171 | 2.198 | 16,241,947 | -0.11(-4.65%) |
Aug 02, 2019 | 2.319 | 2.332 | 2.272 | 2.305 | 12,287,806 | -0.01(-0.29%) |
Aug 01, 2019 | 2.406 | 2.419 | 2.298 | 2.312 | 21,379,984 | -0.07(-3.09%) |
Jul 31, 2019 | 2.479 | 2.486 | 2.359 | 2.386 | 23,531,426 | -0.07(-2.73%) |
Jul 30, 2019 | 2.419 | 2.473 | 2.399 | 2.453 | 9,226,638 | +0.01(+0.55%) |
Jul 29, 2019 | 2.419 | 2.443 | 2.399 | 2.439 | 5,644,210 | +0.03(+1.11%) |
Jul 26, 2019 | 2.412 | 2.433 | 2.379 | 2.412 | 9,623,473 | +0.01(+0.28%) |
Jul 25, 2019 | 2.439 | 2.439 | 2.379 | 2.406 | 10,851,614 | -0.04(-1.64%) |
Jul 24, 2019 | 2.473 | 2.498 | 2.439 | 2.446 | 4,213,796 | -0.04(-1.62%) |
Jul 23, 2019 | 2.506 | 2.513 | 2.456 | 2.486 | 5,913,619 | -0.01(-0.54%) |
Jul 22, 2019 | 2.540 | 2.553 | 2.476 | 2.500 | 7,926,260 | -0.04(-1.58%) |
Jul 19, 2019 | 2.567 | 2.593 | 2.520 | 2.540 | 7,182,238 | -0.03(-1.04%) |
Jul 18, 2019 | 2.573 | 2.600 | 2.546 | 2.567 | 6,696,199 | -0.01(-0.26%) |
Jul 17, 2019 | 2.600 | 2.613 | 2.573 | 2.573 | 7,047,279 | -0.02(-0.78%) |
Jul 16, 2019 | 2.627 | 2.685 | 2.590 | 2.593 | 18,019,218 | -0.05(-1.78%) |
Jul 15, 2019 | 2.627 | 2.660 | 2.607 | 2.640 | 11,540,966 | +0.03(+1.29%) |
Jul 12, 2019 | 2.647 | 2.654 | 2.607 | 2.607 | 9,646,902 | -0.03(-1.27%) |
Jul 11, 2019 | 2.687 | 2.707 | 2.603 | 2.640 | 17,739,908 | -0.07(-2.72%) |
Jul 10, 2019 | 2.721 | 2.734 | 2.687 | 2.714 | 18,631,120 | +0.05(+1.76%) |
Jul 09, 2019 | 2.587 | 2.674 | 2.580 | 2.667 | 5,311,059 | +0.02(+0.76%) |
Jul 08, 2019 | 2.674 | 2.694 | 2.647 | 2.647 | 6,616,678 | -0.02(-0.75%) |
Jul 05, 2019 | 2.640 | 2.674 | 2.577 | 2.667 | 22,832,320 | +0.15(+5.85%) |
Jul 03, 2019 | 2.500 | 2.546 | 2.486 | 2.520 | 7,091,357 | -0.01(-0.27%) |
Jul 02, 2019 | 2.573 | 2.573 | 2.500 | 2.526 | 14,840,122 | -0.07(-2.83%) |
Jul 01, 2019 | 2.667 | 2.674 | 2.587 | 2.600 | 8,592,960 | -0.01(-0.26%) |
Jun 28, 2019 | 2.613 | 2.634 | 2.587 | 2.607 | 6,568,907 | +0.03(+1.04%) |
Jun 27, 2019 | 2.587 | 2.603 | 2.530 | 2.580 | 6,911,818 | -0.01(-0.26%) |
Jun 26, 2019 | 2.573 | 2.607 | 2.553 | 2.587 | 17,281,764 | +0.03(+1.31%) |
Jun 25, 2019 | 2.607 | 2.620 | 2.526 | 2.553 | 10,634,172 | -0.06(-2.31%) |
Jun 24, 2019 | 2.620 | 2.640 | 2.613 | 2.613 | 5,190,472 | -0.01(-0.26%) |
Jun 21, 2019 | 2.607 | 2.647 | 2.600 | 2.620 | 25,561,270 | -0.01(-0.51%) |
Jun 20, 2019 | 2.613 | 2.640 | 2.567 | 2.634 | 12,953,412 | +0.06(+2.34%) |
Jun 19, 2019 | 2.540 | 2.577 | 2.496 | 2.573 | 14,579,625 | +0.06(+2.40%) |
Jun 18, 2019 | 2.466 | 2.533 | 2.459 | 2.513 | 14,924,432 | +0.09(+3.88%) |
Jun 17, 2019 | 2.426 | 2.458 | 2.396 | 2.419 | 23,697,264 | -0.01(-0.55%) |
Jun 14, 2019 | 2.466 | 2.486 | 2.399 | 2.433 | 9,869,552 | -0.08(-3.20%) |
Jun 13, 2019 | 2.506 | 2.540 | 2.500 | 2.513 | 9,796,139 | +0.03(+1.35%) |
Jun 12, 2019 | 2.506 | 2.530 | 2.459 | 2.479 | 9,740,991 | -0.01(-0.54%) |
Jun 11, 2019 | 2.473 | 2.543 | 2.466 | 2.493 | 16,602,376 | +0.09(+3.62%) |
Jun 10, 2019 | 2.372 | 2.419 | 2.372 | 2.406 | 5,461,676 | +0.03(+1.41%) |
Jun 07, 2019 | 2.352 | 2.386 | 2.332 | 2.372 | 5,950,502 | +0.03(+1.14%) |
Jun 06, 2019 | 2.339 | 2.359 | 2.305 | 2.345 | 8,418,698 | +0.01(+0.57%) |
Jun 05, 2019 | 2.386 | 2.389 | 2.312 | 2.332 | 7,618,840 | -0.05(-1.97%) |
Jun 04, 2019 | 2.372 | 2.406 | 2.352 | 2.379 | 12,380,474 | +0.01(+0.57%) |
Jun 03, 2019 | 2.332 | 2.372 | 2.325 | 2.365 | 9,116,349 | +0.03(+1.44%) |
May 31, 2019 | 2.319 | 2.359 | 2.292 | 2.332 | 10,216,808 | +0.01(+0.29%) |
May 30, 2019 | 2.325 | 2.371 | 2.315 | 2.325 | 6,917,716 | -0.02(-0.86%) |
May 29, 2019 | 2.305 | 2.365 | 2.285 | 2.345 | 8,106,758 | +0.03(+1.16%) |
May 28, 2019 | 2.278 | 2.325 | 2.252 | 2.319 | 9,463,133 | +0.04(+1.76%) |
May 24, 2019 | 2.312 | 2.325 | 2.265 | 2.278 | 5,440,289 | -0.01(-0.29%) |
May 23, 2019 | 2.305 | 2.332 | 2.265 | 2.285 | 8,301,536 | -0.05(-2.01%) |
May 22, 2019 | 2.345 | 2.389 | 2.325 | 2.332 | 13,495,823 | +0.00(+0.00%) |
May 21, 2019 | 2.231 | 2.352 | 2.218 | 2.332 | 14,045,867 | +0.11(+5.06%) |
May 20, 2019 | 2.213 | 2.246 | 2.186 | 2.220 | 11,111,858 | +0.00(+0.00%) |
May 17, 2019 | 2.220 | 2.260 | 2.186 | 2.220 | 20,686,030 | -0.03(-1.19%) |
May 16, 2019 | 2.293 | 2.313 | 2.233 | 2.246 | 12,792,315 | -0.04(-1.75%) |
May 15, 2019 | 2.260 | 2.306 | 2.240 | 2.286 | 13,251,434 | -0.04(-1.72%) |
May 14, 2019 | 2.293 | 2.333 | 2.286 | 2.326 | 14,075,575 | +0.05(+2.05%) |
May 13, 2019 | 2.293 | 2.306 | 2.253 | 2.280 | 12,844,932 | -0.08(-3.39%) |
May 10, 2019 | 2.380 | 2.393 | 2.313 | 2.360 | 12,989,000 | -0.01(-0.56%) |
May 09, 2019 | 2.366 | 2.393 | 2.326 | 2.373 | 17,169,924 | -0.03(-1.39%) |
May 08, 2019 | 2.460 | 2.486 | 2.373 | 2.406 | 47,571,948 | +0.05(+1.98%) |
May 07, 2019 | 2.306 | 2.360 | 2.280 | 2.360 | 19,805,746 | +0.01(+0.28%) |
May 06, 2019 | 2.320 | 2.386 | 2.313 | 2.353 | 16,601,315 | -0.04(-1.67%) |
May 03, 2019 | 2.353 | 2.413 | 2.353 | 2.393 | 15,862,860 | +0.06(+2.57%) |
May 02, 2019 | 2.340 | 2.360 | 2.313 | 2.333 | 16,205,647 | +0.00(+0.00%) |
May 01, 2019 | 2.386 | 2.406 | 2.313 | 2.333 | 10,492,278 | -0.05(-2.23%) |
Apr 30, 2019 | 2.426 | 2.450 | 2.380 | 2.386 | 12,054,185 | -0.03(-1.38%) |
Apr 29, 2019 | 2.433 | 2.446 | 2.406 | 2.420 | 9,549,072 | -0.01(-0.27%) |
Apr 26, 2019 | 2.453 | 2.471 | 2.413 | 2.426 | 11,921,935 | -0.01(-0.55%) |
Apr 25, 2019 | 2.426 | 2.470 | 2.400 | 2.440 | 12,514,214 | +0.01(+0.55%) |
Apr 24, 2019 | 2.480 | 2.483 | 2.406 | 2.426 | 17,499,954 | -0.06(-2.41%) |
Apr 23, 2019 | 2.520 | 2.540 | 2.486 | 2.486 | 17,537,610 | -0.04(-1.58%) |
Apr 22, 2019 | 2.553 | 2.565 | 2.506 | 2.526 | 8,004,113 | -0.01(-0.53%) |
Apr 18, 2019 | 2.580 | 2.593 | 2.520 | 2.540 | 12,380,685 | -0.01(-0.52%) |
Apr 17, 2019 | 2.620 | 2.640 | 2.506 | 2.553 | 18,809,158 | -0.04(-1.54%) |
Apr 16, 2019 | 2.513 | 2.640 | 2.513 | 2.593 | 24,030,006 | +0.04(+1.57%) |
Apr 15, 2019 | 2.606 | 2.606 | 2.540 | 2.553 | 14,455,687 | -0.03(-1.03%) |
Apr 12, 2019 | 2.613 | 2.656 | 2.560 | 2.580 | 13,883,097 | -0.05(-1.78%) |
Apr 11, 2019 | 2.700 | 2.726 | 2.620 | 2.626 | 15,524,795 | -0.09(-3.43%) |
Apr 10, 2019 | 2.706 | 2.726 | 2.666 | 2.720 | 15,038,368 | +0.01(+0.25%) |
Apr 09, 2019 | 2.713 | 2.720 | 2.653 | 2.713 | 29,473,890 | -0.05(-1.69%) |
Apr 08, 2019 | 2.753 | 2.780 | 2.722 | 2.760 | 11,022,956 | +0.03(+1.22%) |
Apr 05, 2019 | 2.786 | 2.813 | 2.706 | 2.726 | 16,655,845 | -0.09(-3.08%) |
Apr 04, 2019 | 2.746 | 2.824 | 2.733 | 2.813 | 14,460,822 | +0.05(+1.93%) |
Apr 03, 2019 | 2.826 | 2.866 | 2.746 | 2.760 | 21,997,110 | -0.02(-0.72%) |
Apr 02, 2019 | 2.800 | 2.826 | 2.743 | 2.780 | 20,538,806 | +0.01(+0.48%) |
Apr 01, 2019 | 2.673 | 2.813 | 2.666 | 2.766 | 33,446,940 | +0.18(+6.96%) |
Mar 29, 2019 | 2.586 | 2.653 | 2.573 | 2.586 | 19,191,118 | +0.05(+1.84%) |
Mar 28, 2019 | 2.493 | 2.552 | 2.460 | 2.540 | 18,250,600 | +0.04(+1.60%) |
Mar 27, 2019 | 2.560 | 2.580 | 2.486 | 2.500 | 24,642,584 | -0.13(-5.06%) |
Mar 26, 2019 | 2.633 | 2.650 | 2.580 | 2.633 | 11,973,440 | +0.05(+1.80%) |
Mar 25, 2019 | 2.566 | 2.626 | 2.560 | 2.586 | 14,152,254 | +0.02(+0.78%) |
Mar 22, 2019 | 2.673 | 2.693 | 2.560 | 2.566 | 14,125,823 | -0.20(-7.23%) |
Mar 21, 2019 | 2.826 | 2.840 | 2.713 | 2.766 | 23,034,008 | -0.04(-1.42%) |
Mar 20, 2019 | 2.793 | 2.860 | 2.763 | 2.806 | 18,346,746 | +0.00(+0.00%) |
Mar 19, 2019 | 2.766 | 2.860 | 2.756 | 2.806 | 27,162,696 | +0.05(+1.94%) |
Mar 18, 2019 | 2.673 | 2.773 | 2.666 | 2.753 | 33,904,440 | +0.10(+3.77%) |
Mar 15, 2019 | 2.580 | 2.673 | 2.573 | 2.653 | 19,600,512 | +0.09(+3.38%) |
Mar 14, 2019 | 2.626 | 2.646 | 2.553 | 2.566 | 19,113,390 | -0.06(-2.28%) |
Mar 13, 2019 | 2.580 | 2.645 | 2.573 | 2.626 | 12,449,213 | +0.04(+1.55%) |
Mar 12, 2019 | 2.600 | 2.620 | 2.586 | 2.586 | 9,786,969 | -0.03(-1.02%) |
Mar 11, 2019 | 2.586 | 2.613 | 2.533 | 2.613 | 21,942,044 | +0.07(+2.62%) |
Mar 08, 2019 | 2.513 | 2.553 | 2.493 | 2.546 | 12,062,350 | -0.01(-0.36%) |
Mar 07, 2019 | 2.582 | 2.595 | 2.523 | 2.556 | 23,239,224 | -0.04(-1.53%) |
Mar 06, 2019 | 2.695 | 2.721 | 2.595 | 2.595 | 12,506,977 | -0.10(-3.69%) |
Mar 05, 2019 | 2.681 | 2.734 | 2.668 | 2.695 | 5,182,226 | +0.01(+0.25%) |
Mar 04, 2019 | 2.622 | 2.688 | 2.615 | 2.688 | 9,774,371 | +0.06(+2.27%) |
Mar 01, 2019 | 2.655 | 2.681 | 2.628 | 2.628 | 7,907,853 | -0.05(-1.98%) |
Feb 28, 2019 | 2.748 | 2.761 | 2.668 | 2.681 | 13,758,912 | -0.09(-3.11%) |
Feb 27, 2019 | 2.734 | 2.767 | 2.721 | 2.767 | 15,402,823 | +0.02(+0.72%) |
Feb 26, 2019 | 2.721 | 2.754 | 2.715 | 2.748 | 12,114,374 | +0.03(+0.97%) |
Feb 25, 2019 | 2.708 | 2.748 | 2.695 | 2.721 | 15,533,595 | +0.04(+1.48%) |
Feb 22, 2019 | 2.708 | 2.715 | 2.648 | 2.681 | 15,719,644 | +0.01(+0.50%) |
Feb 21, 2019 | 2.701 | 2.734 | 2.648 | 2.668 | 40,536,296 | -0.15(-5.40%) |
Feb 20, 2019 | 2.761 | 2.834 | 2.754 | 2.820 | 22,884,938 | +0.05(+1.67%) |
Feb 19, 2019 | 2.748 | 2.820 | 2.748 | 2.774 | 12,395,437 | -0.02(-0.71%) |
Feb 15, 2019 | 2.801 | 2.827 | 2.761 | 2.794 | 17,812,758 | -0.03(-0.94%) |
Feb 14, 2019 | 2.721 | 2.847 | 2.701 | 2.820 | 31,682,898 | +0.07(+2.40%) |
Feb 13, 2019 | 2.774 | 2.814 | 2.741 | 2.754 | 20,760,336 | -0.02(-0.72%) |
Feb 12, 2019 | 2.741 | 2.794 | 2.734 | 2.774 | 14,324,623 | +0.05(+1.95%) |
Feb 11, 2019 | 2.695 | 2.741 | 2.655 | 2.721 | 21,041,566 | +0.03(+0.98%) |
Feb 08, 2019 | 2.675 | 2.721 | 2.648 | 2.695 | 12,227,598 | -0.01(-0.25%) |
Feb 07, 2019 | 2.774 | 2.787 | 2.681 | 2.701 | 13,161,970 | -0.04(-1.45%) |
Feb 06, 2019 | 2.794 | 2.827 | 2.728 | 2.741 | 14,936,997 | -0.13(-4.61%) |
Feb 05, 2019 | 2.873 | 2.907 | 2.854 | 2.873 | 10,437,598 | +0.02(+0.70%) |
Feb 04, 2019 | 2.814 | 2.887 | 2.794 | 2.854 | 7,899,639 | +0.00(+0.00%) |
Feb 01, 2019 | 2.860 | 2.890 | 2.830 | 2.854 | 9,144,569 | -0.01(-0.46%) |
Jan 31, 2019 | 2.887 | 2.893 | 2.820 | 2.867 | 14,133,953 | -0.01(-0.46%) |
Jan 30, 2019 | 2.867 | 2.900 | 2.820 | 2.880 | 19,799,932 | +0.11(+3.82%) |
Jan 29, 2019 | 2.781 | 2.807 | 2.754 | 2.774 | 10,949,727 | +0.04(+1.45%) |
Jan 28, 2019 | 2.781 | 2.807 | 2.728 | 2.734 | 14,714,737 | -0.11(-3.95%) |
Jan 25, 2019 | 2.834 | 2.860 | 2.801 | 2.847 | 12,553,694 | +0.05(+1.90%) |
Jan 24, 2019 | 2.754 | 2.827 | 2.741 | 2.794 | 26,388,910 | +0.02(+0.72%) |
Jan 23, 2019 | 2.681 | 2.774 | 2.662 | 2.774 | 16,805,894 | +0.12(+4.49%) |
Jan 22, 2019 | 2.695 | 2.715 | 2.648 | 2.655 | 12,238,614 | -0.05(-1.96%) |
Jan 18, 2019 | 2.695 | 2.728 | 2.658 | 2.708 | 18,119,974 | +0.05(+1.74%) |
Jan 17, 2019 | 2.602 | 2.681 | 2.589 | 2.662 | 26,722,576 | +0.02(+0.75%) |
Jan 16, 2019 | 2.635 | 2.675 | 2.622 | 2.642 | 13,764,897 | +0.00(+0.00%) |
Jan 15, 2019 | 2.701 | 2.721 | 2.615 | 2.642 | 18,820,124 | -0.05(-1.97%) |
Jan 14, 2019 | 2.655 | 2.724 | 2.642 | 2.695 | 12,414,781 | -0.05(-1.69%) |
Jan 11, 2019 | 2.662 | 2.754 | 2.648 | 2.741 | 27,495,180 | -0.03(-0.96%) |
Jan 10, 2019 | 2.814 | 2.820 | 2.748 | 2.767 | 13,692,886 | -0.07(-2.56%) |
Jan 09, 2019 | 2.827 | 2.854 | 2.807 | 2.840 | 12,875,460 | +0.08(+2.88%) |
Jan 08, 2019 | 2.754 | 2.784 | 2.711 | 2.761 | 14,293,935 | +0.03(+1.21%) |
Jan 07, 2019 | 2.748 | 2.787 | 2.708 | 2.728 | 15,590,701 | -0.01(-0.24%) |
Jan 04, 2019 | 2.675 | 2.761 | 2.662 | 2.734 | 14,559,808 | +0.12(+4.56%) |
Jan 03, 2019 | 2.701 | 2.708 | 2.582 | 2.615 | 14,863,845 | -0.03(-1.00%) |