Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.010 | 3.090 | 2.800 | 2.950 | 5,166,300 | -0.37(-11.14%) |
Feb 27, 2020 | 3.730 | 3.740 | 3.300 | 3.320 | 3,338,275 | -0.35(-9.54%) |
Feb 26, 2020 | 3.750 | 3.770 | 3.620 | 3.670 | 2,382,717 | -0.08(-2.13%) |
Feb 25, 2020 | 3.980 | 4.000 | 3.740 | 3.750 | 2,784,546 | -0.22(-5.54%) |
Feb 24, 2020 | 4.130 | 4.130 | 3.900 | 3.970 | 3,875,338 | +0.03(+0.76%) |
Feb 21, 2020 | 3.830 | 3.965 | 3.770 | 3.940 | 3,518,000 | +0.19(+5.07%) |
Feb 20, 2020 | 3.770 | 3.800 | 3.640 | 3.750 | 2,537,518 | -0.02(-0.53%) |
Feb 19, 2020 | 3.730 | 3.810 | 3.660 | 3.770 | 1,792,215 | +0.08(+2.17%) |
Feb 18, 2020 | 3.540 | 3.700 | 3.510 | 3.690 | 2,255,156 | +0.18(+5.13%) |
Feb 14, 2020 | 3.650 | 3.665 | 3.490 | 3.510 | 1,879,900 | -0.15(-4.10%) |
Feb 13, 2020 | 3.760 | 3.770 | 3.610 | 3.660 | 1,791,998 | -0.06(-1.61%) |
Feb 12, 2020 | 3.720 | 3.750 | 3.720 | 3.720 | 922,279 | -0.03(-0.80%) |
Feb 11, 2020 | 3.750 | 3.780 | 3.720 | 3.750 | 1,029,849 | +0.02(+0.54%) |
Feb 10, 2020 | 3.760 | 3.775 | 3.600 | 3.730 | 1,874,807 | -0.01(-0.27%) |
Feb 07, 2020 | 3.820 | 3.845 | 3.740 | 3.740 | 1,300,200 | -0.08(-2.09%) |
Feb 06, 2020 | 3.840 | 3.870 | 3.760 | 3.820 | 1,217,200 | +0.00(+0.00%) |
Feb 05, 2020 | 3.770 | 3.870 | 3.770 | 3.820 | 1,137,680 | +0.03(+0.79%) |
Feb 04, 2020 | 3.750 | 3.825 | 3.710 | 3.790 | 1,764,653 | +0.00(+0.00%) |
Feb 03, 2020 | 3.870 | 3.880 | 3.760 | 3.790 | 1,802,915 | -0.13(-3.32%) |
Jan 31, 2020 | 3.810 | 4.008 | 3.800 | 3.920 | 1,859,100 | +0.10(+2.62%) |
Jan 30, 2020 | 3.930 | 3.940 | 3.800 | 3.820 | 2,013,969 | -0.08(-2.05%) |
Jan 29, 2020 | 3.850 | 3.900 | 3.770 | 3.900 | 2,600,842 | -0.02(-0.51%) |
Jan 28, 2020 | 3.970 | 3.980 | 3.840 | 3.920 | 2,022,640 | -0.08(-2.00%) |
Jan 27, 2020 | 4.170 | 4.230 | 3.970 | 4.000 | 2,096,600 | -0.11(-2.68%) |
Jan 24, 2020 | 3.930 | 4.110 | 3.900 | 4.110 | 2,152,900 | +0.20(+5.12%) |
Jan 23, 2020 | 3.990 | 4.030 | 3.890 | 3.910 | 1,722,841 | -0.12(-2.98%) |
Jan 22, 2020 | 4.000 | 4.040 | 3.970 | 4.030 | 1,489,984 | +0.03(+0.75%) |
Jan 21, 2020 | 3.850 | 4.000 | 3.825 | 4.000 | 2,536,708 | +0.13(+3.36%) |
Jan 17, 2020 | 3.930 | 3.940 | 3.850 | 3.870 | 1,624,900 | -0.04(-1.02%) |
Jan 16, 2020 | 3.900 | 3.940 | 3.840 | 3.910 | 1,729,067 | +0.04(+1.03%) |
Jan 15, 2020 | 3.800 | 3.880 | 3.720 | 3.870 | 1,963,011 | +0.11(+2.93%) |
Jan 14, 2020 | 3.660 | 3.770 | 3.650 | 3.760 | 1,680,866 | +0.09(+2.45%) |
Jan 13, 2020 | 3.800 | 3.810 | 3.650 | 3.670 | 2,125,625 | -0.13(-3.42%) |
Jan 10, 2020 | 3.720 | 3.866 | 3.700 | 3.800 | 2,155,100 | +0.08(+2.15%) |
Jan 09, 2020 | 3.750 | 3.800 | 3.640 | 3.720 | 2,617,193 | -0.07(-1.85%) |
Jan 08, 2020 | 4.080 | 4.090 | 3.760 | 3.790 | 4,259,911 | -0.33(-8.01%) |
Jan 07, 2020 | 4.040 | 4.170 | 4.000 | 4.120 | 2,367,222 | +0.02(+0.49%) |
Jan 06, 2020 | 4.140 | 4.230 | 4.040 | 4.100 | 4,322,327 | +0.07(+1.74%) |
Jan 03, 2020 | 4.140 | 4.200 | 4.020 | 4.030 | 3,034,400 | -0.02(-0.49%) |
Jan 02, 2020 | 4.120 | 4.160 | 4.010 | 4.050 | 2,151,130 | -0.03(-0.74%) |
Dec 31, 2019 | 4.150 | 4.170 | 4.057 | 4.080 | 1,792,400 | -0.01(-0.24%) |
Dec 30, 2019 | 3.970 | 4.190 | 3.970 | 4.090 | 3,051,597 | +0.13(+3.28%) |
Dec 27, 2019 | 4.050 | 4.075 | 3.950 | 3.960 | 2,714,700 | -0.06(-1.49%) |
Dec 26, 2019 | 4.000 | 4.140 | 3.920 | 4.020 | 3,183,839 | +0.07(+1.77%) |
Dec 24, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 2,411,200 | +0.28(+7.63%) |
Dec 23, 2019 | 3.400 | 3.690 | 3.400 | 3.670 | 2,533,380 | +0.31(+9.23%) |
Dec 20, 2019 | 3.450 | 3.470 | 3.350 | 3.360 | 1,859,300 | -0.05(-1.47%) |
Dec 19, 2019 | 3.480 | 3.500 | 3.390 | 3.410 | 1,920,010 | -0.08(-2.29%) |
Dec 18, 2019 | 3.450 | 3.510 | 3.420 | 3.490 | 2,250,522 | +0.01(+0.29%) |
Dec 17, 2019 | 3.550 | 3.570 | 3.460 | 3.480 | 1,640,329 | -0.07(-1.97%) |
Dec 16, 2019 | 3.660 | 3.680 | 3.540 | 3.550 | 1,882,102 | -0.07(-1.93%) |
Dec 13, 2019 | 3.470 | 3.670 | 3.470 | 3.620 | 2,438,100 | +0.15(+4.32%) |
Dec 12, 2019 | 3.520 | 3.580 | 3.400 | 3.470 | 2,663,369 | +0.01(+0.29%) |
Dec 11, 2019 | 3.320 | 3.490 | 3.310 | 3.460 | 2,792,404 | +0.15(+4.53%) |
Dec 10, 2019 | 3.240 | 3.330 | 3.240 | 3.310 | 1,751,063 | +0.10(+3.12%) |
Dec 09, 2019 | 3.230 | 3.280 | 3.190 | 3.210 | 1,790,325 | +0.02(+0.63%) |
Dec 06, 2019 | 3.320 | 3.340 | 3.185 | 3.190 | 2,231,300 | -0.21(-6.18%) |
Dec 05, 2019 | 3.400 | 3.440 | 3.360 | 3.400 | 2,296,745 | +0.00(+0.00%) |
Dec 04, 2019 | 3.460 | 3.460 | 3.320 | 3.400 | 1,556,859 | -0.06(-1.73%) |
Dec 03, 2019 | 3.410 | 3.520 | 3.370 | 3.460 | 2,399,786 | +0.15(+4.53%) |
Dec 02, 2019 | 3.300 | 3.370 | 3.270 | 3.310 | 2,889,490 | +0.02(+0.61%) |
Nov 29, 2019 | 3.130 | 3.290 | 3.120 | 3.290 | 1,438,800 | +0.19(+6.13%) |
Nov 27, 2019 | 3.130 | 3.150 | 3.070 | 3.100 | 874,300 | -0.06(-1.90%) |
Nov 26, 2019 | 3.030 | 3.160 | 3.020 | 3.160 | 2,130,478 | +0.14(+4.64%) |
Nov 25, 2019 | 3.030 | 3.100 | 3.010 | 3.020 | 1,277,461 | +0.00(+0.00%) |
Nov 22, 2019 | 3.050 | 3.080 | 3.010 | 3.020 | 1,080,000 | -0.01(-0.33%) |
Nov 21, 2019 | 3.150 | 3.170 | 3.010 | 3.030 | 1,693,347 | -0.13(-4.11%) |
Nov 20, 2019 | 3.170 | 3.230 | 3.125 | 3.160 | 1,754,217 | -0.01(-0.32%) |
Nov 19, 2019 | 3.130 | 3.230 | 3.080 | 3.170 | 2,225,589 | +0.04(+1.28%) |
Nov 18, 2019 | 3.030 | 3.190 | 3.010 | 3.130 | 1,873,319 | +0.08(+2.62%) |
Nov 15, 2019 | 3.030 | 3.060 | 2.860 | 3.050 | 3,233,600 | -0.16(-4.98%) |
Nov 14, 2019 | 3.140 | 3.240 | 3.140 | 3.210 | 1,665,667 | +0.05(+1.58%) |
Nov 13, 2019 | 3.200 | 3.240 | 3.120 | 3.160 | 1,870,990 | +0.00(+0.00%) |
Nov 12, 2019 | 3.040 | 3.160 | 3.010 | 3.160 | 1,942,535 | +0.12(+3.95%) |
Nov 11, 2019 | 3.060 | 3.090 | 3.000 | 3.040 | 1,363,626 | -0.04(-1.30%) |
Nov 08, 2019 | 3.030 | 3.120 | 3.015 | 3.080 | 2,387,700 | -0.04(-1.28%) |
Nov 07, 2019 | 3.050 | 3.150 | 2.970 | 3.120 | 2,393,567 | +0.05(+1.63%) |
Nov 06, 2019 | 3.000 | 3.110 | 2.970 | 3.070 | 1,973,699 | +0.10(+3.37%) |
Nov 05, 2019 | 3.140 | 3.150 | 2.960 | 2.970 | 3,228,083 | -0.24(-7.48%) |
Nov 04, 2019 | 3.250 | 3.265 | 3.170 | 3.210 | 1,283,546 | -0.02(-0.62%) |
Nov 01, 2019 | 3.180 | 3.250 | 3.150 | 3.230 | 2,135,100 | +0.04(+1.25%) |
Oct 31, 2019 | 3.130 | 3.200 | 3.070 | 3.190 | 2,333,856 | +0.12(+3.91%) |
Oct 30, 2019 | 3.110 | 3.115 | 2.970 | 3.070 | 2,320,182 | -0.03(-0.97%) |
Oct 29, 2019 | 3.050 | 3.120 | 3.020 | 3.100 | 1,747,597 | +0.01(+0.32%) |
Oct 28, 2019 | 3.170 | 3.179 | 3.020 | 3.090 | 1,709,336 | -0.09(-2.83%) |
Oct 25, 2019 | 3.260 | 3.335 | 3.140 | 3.180 | 2,766,000 | +0.00(+0.00%) |
Oct 24, 2019 | 3.100 | 3.190 | 3.080 | 3.180 | 2,045,330 | +0.08(+2.58%) |
Oct 23, 2019 | 3.030 | 3.100 | 3.020 | 3.100 | 1,709,444 | +0.06(+1.97%) |
Oct 22, 2019 | 3.020 | 3.040 | 2.930 | 3.040 | 1,560,491 | +0.02(+0.66%) |
Oct 21, 2019 | 3.180 | 3.180 | 3.010 | 3.020 | 1,740,131 | -0.11(-3.51%) |
Oct 18, 2019 | 3.150 | 3.200 | 3.100 | 3.130 | 1,342,800 | -0.01(-0.32%) |
Oct 17, 2019 | 3.060 | 3.190 | 3.045 | 3.140 | 1,296,128 | +0.06(+1.95%) |
Oct 16, 2019 | 3.020 | 3.090 | 3.020 | 3.080 | 1,347,489 | +0.06(+1.99%) |
Oct 15, 2019 | 3.050 | 3.130 | 3.000 | 3.020 | 3,462,021 | -0.09(-2.89%) |
Oct 14, 2019 | 3.080 | 3.170 | 3.060 | 3.110 | 1,015,768 | +0.03(+0.97%) |
Oct 11, 2019 | 3.190 | 3.200 | 3.080 | 3.080 | 1,458,300 | -0.12(-3.75%) |
Oct 10, 2019 | 3.210 | 3.220 | 3.110 | 3.200 | 1,220,652 | +0.01(+0.31%) |
Oct 09, 2019 | 3.300 | 3.320 | 3.150 | 3.190 | 1,628,035 | -0.11(-3.33%) |
Oct 08, 2019 | 3.230 | 3.300 | 3.210 | 3.300 | 1,421,923 | +0.12(+3.77%) |
Oct 07, 2019 | 3.190 | 3.240 | 3.150 | 3.180 | 1,251,777 | -0.05(-1.55%) |
Oct 04, 2019 | 3.170 | 3.250 | 3.135 | 3.230 | 1,305,200 | +0.05(+1.57%) |
Oct 03, 2019 | 3.110 | 3.230 | 3.090 | 3.180 | 2,571,703 | +0.07(+2.25%) |
Oct 02, 2019 | 3.170 | 3.190 | 3.060 | 3.110 | 3,157,284 | +0.00(+0.00%) |
Oct 01, 2019 | 3.110 | 3.200 | 3.065 | 3.110 | 2,288,121 | +0.02(+0.65%) |
Sep 30, 2019 | 3.190 | 3.210 | 3.010 | 3.090 | 4,235,980 | -0.18(-5.50%) |
Sep 27, 2019 | 3.250 | 3.340 | 3.180 | 3.270 | 2,638,700 | -0.04(-1.21%) |
Sep 26, 2019 | 3.480 | 3.520 | 3.300 | 3.310 | 3,040,394 | -0.16(-4.61%) |
Sep 25, 2019 | 3.650 | 3.680 | 3.410 | 3.470 | 3,144,251 | -0.20(-5.45%) |
Sep 24, 2019 | 3.620 | 3.700 | 3.500 | 3.670 | 3,774,252 | +0.01(+0.27%) |
Sep 23, 2019 | 3.600 | 3.690 | 3.560 | 3.660 | 4,573,378 | +0.17(+4.87%) |
Sep 20, 2019 | 3.440 | 3.510 | 3.410 | 3.490 | 2,163,500 | +0.04(+1.16%) |
Sep 19, 2019 | 3.450 | 3.490 | 3.400 | 3.450 | 1,681,515 | +0.06(+1.77%) |
Sep 18, 2019 | 3.530 | 3.550 | 3.320 | 3.390 | 2,643,756 | -0.15(-4.24%) |
Sep 17, 2019 | 3.450 | 3.570 | 3.420 | 3.540 | 2,197,678 | +0.10(+2.91%) |
Sep 16, 2019 | 3.590 | 3.590 | 3.385 | 3.440 | 2,439,537 | +0.04(+1.18%) |
Sep 13, 2019 | 3.520 | 3.570 | 3.390 | 3.400 | 2,425,300 | -0.06(-1.73%) |
Sep 12, 2019 | 3.630 | 3.680 | 3.460 | 3.460 | 3,224,752 | -0.04(-1.14%) |
Sep 11, 2019 | 3.690 | 3.715 | 3.430 | 3.500 | 6,099,293 | -0.19(-5.15%) |
Sep 10, 2019 | 3.650 | 3.770 | 3.615 | 3.690 | 2,381,411 | +0.05(+1.37%) |
Sep 09, 2019 | 3.790 | 3.790 | 3.530 | 3.640 | 3,087,316 | -0.05(-1.36%) |
Sep 06, 2019 | 3.770 | 3.890 | 3.690 | 3.690 | 2,561,800 | -0.10(-2.64%) |
Sep 05, 2019 | 4.100 | 4.110 | 3.780 | 3.790 | 4,757,575 | -0.45(-10.61%) |
Sep 04, 2019 | 4.350 | 4.390 | 4.160 | 4.240 | 2,962,809 | -0.09(-2.08%) |
Sep 03, 2019 | 4.210 | 4.390 | 4.190 | 4.330 | 3,624,224 | +0.19(+4.59%) |
Aug 30, 2019 | 4.090 | 4.220 | 4.040 | 4.140 | 2,081,700 | +0.05(+1.22%) |
Aug 29, 2019 | 4.290 | 4.330 | 4.030 | 4.090 | 3,322,399 | -0.18(-4.22%) |
Aug 28, 2019 | 4.300 | 4.370 | 4.160 | 4.270 | 2,354,560 | +0.04(+0.95%) |
Aug 27, 2019 | 4.100 | 4.310 | 3.970 | 4.230 | 4,523,289 | +0.25(+6.28%) |
Aug 26, 2019 | 4.000 | 4.100 | 3.905 | 3.980 | 2,754,678 | +0.06(+1.53%) |
Aug 23, 2019 | 3.780 | 3.990 | 3.740 | 3.920 | 3,128,000 | +0.17(+4.53%) |
Aug 22, 2019 | 3.730 | 3.850 | 3.670 | 3.750 | 1,721,718 | +0.03(+0.81%) |
Aug 21, 2019 | 3.800 | 3.850 | 3.710 | 3.720 | 2,103,182 | -0.09(-2.36%) |
Aug 20, 2019 | 3.650 | 3.870 | 3.650 | 3.810 | 2,366,440 | +0.19(+5.25%) |
Aug 19, 2019 | 3.590 | 3.705 | 3.490 | 3.620 | 2,717,570 | -0.05(-1.36%) |
Aug 16, 2019 | 3.820 | 3.820 | 3.650 | 3.670 | 2,117,000 | -0.18(-4.68%) |
Aug 15, 2019 | 3.750 | 3.865 | 3.727 | 3.850 | 2,088,582 | +0.08(+2.12%) |
Aug 14, 2019 | 3.930 | 4.000 | 3.760 | 3.770 | 3,976,278 | -0.17(-4.31%) |
Aug 13, 2019 | 4.060 | 4.180 | 3.790 | 3.940 | 5,413,223 | -0.10(-2.48%) |
Aug 12, 2019 | 4.200 | 4.260 | 3.970 | 4.040 | 4,050,551 | -0.25(-5.83%) |
Aug 09, 2019 | 4.370 | 4.430 | 4.220 | 4.290 | 2,955,400 | -0.01(-0.23%) |
Aug 08, 2019 | 4.330 | 4.410 | 4.140 | 4.300 | 3,344,836 | -0.01(-0.23%) |
Aug 07, 2019 | 4.490 | 4.592 | 4.281 | 4.310 | 4,772,175 | +0.08(+1.89%) |
Aug 06, 2019 | 4.190 | 4.230 | 4.010 | 4.230 | 3,144,722 | +0.04(+0.95%) |
Aug 05, 2019 | 4.090 | 4.330 | 4.090 | 4.190 | 3,296,903 | +0.24(+6.08%) |
Aug 02, 2019 | 3.990 | 4.070 | 3.880 | 3.950 | 2,967,700 | -0.09(-2.23%) |
Aug 01, 2019 | 3.650 | 4.100 | 3.620 | 4.040 | 3,825,104 | +0.28(+7.45%) |
Jul 31, 2019 | 3.970 | 4.050 | 3.685 | 3.760 | 4,511,291 | -0.22(-5.53%) |
Jul 30, 2019 | 3.900 | 4.020 | 3.870 | 3.980 | 3,067,590 | +0.03(+0.76%) |
Jul 29, 2019 | 3.930 | 3.950 | 3.810 | 3.950 | 1,907,326 | +0.04(+1.02%) |
Jul 26, 2019 | 3.910 | 3.980 | 3.840 | 3.910 | 2,110,400 | +0.00(+0.00%) |
Jul 25, 2019 | 4.000 | 4.240 | 3.850 | 3.910 | 3,922,966 | -0.11(-2.74%) |
Jul 24, 2019 | 3.900 | 4.020 | 3.872 | 4.020 | 3,769,266 | +0.19(+4.96%) |
Jul 23, 2019 | 3.910 | 4.035 | 3.750 | 3.830 | 4,582,082 | -0.04(-1.03%) |
Jul 22, 2019 | 3.770 | 4.030 | 3.770 | 3.870 | 5,935,779 | +0.13(+3.48%) |
Jul 19, 2019 | 3.760 | 3.870 | 3.605 | 3.740 | 4,670,400 | -0.02(-0.53%) |
Jul 18, 2019 | 3.700 | 3.790 | 3.525 | 3.760 | 5,796,046 | +0.14(+3.87%) |
Jul 17, 2019 | 3.220 | 3.640 | 3.210 | 3.620 | 8,336,385 | +0.44(+13.84%) |
Jul 16, 2019 | 2.810 | 3.230 | 2.790 | 3.180 | 5,132,104 | +0.40(+14.39%) |
Jul 15, 2019 | 2.840 | 2.850 | 2.683 | 2.780 | 2,031,655 | -0.02(-0.71%) |
Jul 12, 2019 | 2.800 | 2.850 | 2.720 | 2.800 | 2,013,700 | +0.03(+1.08%) |
Jul 11, 2019 | 2.890 | 2.900 | 2.770 | 2.770 | 1,688,232 | -0.12(-4.15%) |
Jul 10, 2019 | 2.900 | 2.940 | 2.840 | 2.890 | 1,412,718 | +0.05(+1.76%) |
Jul 09, 2019 | 2.810 | 2.840 | 2.770 | 2.840 | 1,108,044 | +0.02(+0.71%) |
Jul 08, 2019 | 2.860 | 2.890 | 2.790 | 2.820 | 896,289 | -0.03(-1.05%) |
Jul 05, 2019 | 2.810 | 2.870 | 2.780 | 2.850 | 1,324,600 | -0.04(-1.38%) |
Jul 03, 2019 | 2.940 | 2.960 | 2.880 | 2.890 | 682,400 | -0.04(-1.37%) |
Jul 02, 2019 | 2.840 | 2.930 | 2.800 | 2.930 | 1,808,225 | +0.14(+5.02%) |
Jul 01, 2019 | 2.820 | 2.880 | 2.780 | 2.790 | 1,451,562 | -0.06(-2.11%) |
Jun 28, 2019 | 2.890 | 2.930 | 2.830 | 2.850 | 1,998,100 | -0.04(-1.38%) |
Jun 27, 2019 | 2.950 | 2.950 | 2.870 | 2.890 | 1,360,564 | -0.07(-2.36%) |
Jun 26, 2019 | 2.910 | 2.990 | 2.875 | 2.960 | 1,744,083 | +0.01(+0.34%) |
Jun 25, 2019 | 3.020 | 3.060 | 2.910 | 2.950 | 3,902,996 | -0.04(-1.34%) |
Jun 24, 2019 | 2.980 | 3.050 | 2.880 | 2.990 | 3,470,805 | +0.05(+1.70%) |
Jun 21, 2019 | 2.930 | 2.950 | 2.800 | 2.940 | 3,864,000 | +0.01(+0.34%) |
Jun 20, 2019 | 2.860 | 3.020 | 2.820 | 2.930 | 4,669,788 | +0.22(+8.12%) |
Jun 19, 2019 | 2.610 | 2.710 | 2.570 | 2.710 | 2,667,745 | +0.08(+3.04%) |
Jun 18, 2019 | 2.570 | 2.690 | 2.557 | 2.630 | 3,027,918 | +0.12(+4.78%) |
Jun 17, 2019 | 2.490 | 2.530 | 2.400 | 2.510 | 2,913,335 | +0.01(+0.40%) |
Jun 14, 2019 | 2.580 | 2.620 | 2.450 | 2.500 | 2,436,100 | -0.03(-1.19%) |
Jun 13, 2019 | 2.480 | 2.570 | 2.470 | 2.530 | 2,236,636 | +0.06(+2.43%) |
Jun 12, 2019 | 2.480 | 2.490 | 2.460 | 2.470 | 1,841,472 | +0.03(+1.23%) |
Jun 11, 2019 | 2.450 | 2.495 | 2.430 | 2.440 | 1,404,009 | -0.01(-0.41%) |
Jun 10, 2019 | 2.510 | 2.530 | 2.440 | 2.450 | 1,159,623 | -0.14(-5.41%) |
Jun 07, 2019 | 2.650 | 2.660 | 2.580 | 2.590 | 1,113,200 | -0.02(-0.77%) |
Jun 06, 2019 | 2.650 | 2.660 | 2.570 | 2.610 | 1,075,337 | +0.01(+0.38%) |
Jun 05, 2019 | 2.770 | 2.790 | 2.560 | 2.600 | 1,744,627 | -0.09(-3.35%) |
Jun 04, 2019 | 2.700 | 2.735 | 2.615 | 2.690 | 1,582,353 | -0.01(-0.37%) |
Jun 03, 2019 | 2.650 | 2.720 | 2.560 | 2.700 | 2,507,267 | +0.11(+4.25%) |
May 31, 2019 | 2.460 | 2.590 | 2.420 | 2.590 | 2,401,100 | +0.16(+6.58%) |
May 30, 2019 | 2.400 | 2.460 | 2.390 | 2.430 | 1,747,276 | +0.03(+1.25%) |
May 29, 2019 | 2.440 | 2.450 | 2.390 | 2.400 | 1,299,510 | -0.04(-1.64%) |
May 28, 2019 | 2.500 | 2.520 | 2.420 | 2.440 | 2,005,018 | -0.08(-3.17%) |
May 24, 2019 | 2.500 | 2.535 | 2.470 | 2.520 | 966,600 | +0.03(+1.20%) |
May 23, 2019 | 2.500 | 2.595 | 2.460 | 2.490 | 1,623,823 | -0.02(-0.80%) |
May 22, 2019 | 2.580 | 2.580 | 2.470 | 2.510 | 1,339,299 | -0.06(-2.33%) |
May 21, 2019 | 2.650 | 2.650 | 2.535 | 2.570 | 1,786,897 | -0.08(-3.02%) |
May 20, 2019 | 2.610 | 2.770 | 2.600 | 2.650 | 956,422 | +0.01(+0.38%) |
May 17, 2019 | 2.580 | 2.650 | 2.540 | 2.640 | 1,910,900 | +0.04(+1.54%) |
May 16, 2019 | 2.600 | 2.640 | 2.530 | 2.600 | 2,115,274 | -0.02(-0.76%) |
May 15, 2019 | 2.890 | 2.900 | 2.600 | 2.620 | 2,564,356 | -0.25(-8.71%) |
May 14, 2019 | 2.930 | 2.950 | 2.835 | 2.870 | 647,889 | -0.06(-2.05%) |
May 13, 2019 | 2.880 | 2.930 | 2.880 | 2.930 | 905,307 | +0.07(+2.45%) |
May 10, 2019 | 2.920 | 2.930 | 2.820 | 2.860 | 1,492,200 | +0.01(+0.35%) |
May 09, 2019 | 2.900 | 2.970 | 2.850 | 2.850 | 1,338,100 | -0.06(-2.06%) |
May 08, 2019 | 3.060 | 3.060 | 2.890 | 2.910 | 1,357,868 | -0.14(-4.59%) |
May 07, 2019 | 3.030 | 3.060 | 2.990 | 3.050 | 852,780 | +0.00(+0.00%) |
May 06, 2019 | 3.010 | 3.050 | 2.980 | 3.050 | 607,860 | +0.04(+1.33%) |
May 03, 2019 | 2.990 | 3.100 | 2.975 | 3.010 | 668,800 | +0.06(+2.03%) |
May 02, 2019 | 2.970 | 3.000 | 2.910 | 2.950 | 992,821 | -0.04(-1.34%) |
May 01, 2019 | 3.070 | 3.110 | 2.980 | 2.990 | 1,018,488 | -0.08(-2.61%) |
Apr 30, 2019 | 3.060 | 3.100 | 3.030 | 3.070 | 743,312 | +0.03(+0.99%) |
Apr 29, 2019 | 3.170 | 3.170 | 3.030 | 3.040 | 1,036,962 | -0.13(-4.10%) |
Apr 26, 2019 | 3.120 | 3.190 | 3.110 | 3.170 | 679,700 | +0.06(+1.93%) |
Apr 25, 2019 | 3.110 | 3.180 | 3.090 | 3.110 | 953,137 | +0.00(+0.00%) |
Apr 24, 2019 | 3.080 | 3.150 | 3.060 | 3.110 | 765,582 | +0.04(+1.30%) |
Apr 23, 2019 | 3.020 | 3.120 | 3.010 | 3.070 | 885,186 | +0.03(+0.99%) |
Apr 22, 2019 | 3.070 | 3.100 | 3.020 | 3.040 | 990,404 | -0.01(-0.33%) |
Apr 18, 2019 | 3.200 | 3.210 | 3.040 | 3.050 | 1,921,300 | -0.13(-4.09%) |
Apr 17, 2019 | 3.220 | 3.280 | 3.145 | 3.180 | 1,989,200 | -0.03(-0.93%) |
Apr 16, 2019 | 3.270 | 3.330 | 3.210 | 3.210 | 2,251,690 | -0.10(-3.02%) |
Apr 15, 2019 | 3.340 | 3.410 | 3.290 | 3.310 | 1,522,957 | -0.05(-1.49%) |
Apr 12, 2019 | 3.390 | 3.455 | 3.350 | 3.360 | 483,200 | -0.04(-1.18%) |
Apr 11, 2019 | 3.450 | 3.460 | 3.375 | 3.400 | 677,830 | -0.09(-2.58%) |
Apr 10, 2019 | 3.490 | 3.560 | 3.460 | 3.490 | 718,834 | -0.01(-0.29%) |
Apr 09, 2019 | 3.490 | 3.530 | 3.460 | 3.500 | 626,326 | +0.03(+0.86%) |
Apr 08, 2019 | 3.410 | 3.520 | 3.380 | 3.470 | 811,571 | +0.10(+2.97%) |
Apr 05, 2019 | 3.440 | 3.440 | 3.330 | 3.370 | 1,113,700 | -0.07(-2.03%) |
Apr 04, 2019 | 3.180 | 3.450 | 3.170 | 3.440 | 1,695,982 | +0.23(+7.17%) |
Apr 03, 2019 | 3.210 | 3.240 | 3.154 | 3.210 | 4,697,587 | +0.01(+0.31%) |
Apr 02, 2019 | 3.260 | 3.260 | 3.175 | 3.200 | 1,743,218 | -0.06(-1.84%) |
Apr 01, 2019 | 3.350 | 3.380 | 3.250 | 3.260 | 1,274,569 | -0.09(-2.69%) |
Mar 29, 2019 | 3.460 | 3.489 | 3.340 | 3.350 | 1,024,100 | -0.07(-2.05%) |
Mar 28, 2019 | 3.540 | 3.540 | 3.395 | 3.420 | 1,206,457 | -0.17(-4.74%) |
Mar 27, 2019 | 3.660 | 3.710 | 3.565 | 3.590 | 906,459 | -0.06(-1.64%) |
Mar 26, 2019 | 3.600 | 3.710 | 3.595 | 3.650 | 1,359,293 | +0.02(+0.55%) |
Mar 25, 2019 | 3.680 | 3.700 | 3.610 | 3.630 | 1,329,814 | -0.03(-0.82%) |
Mar 22, 2019 | 3.670 | 3.780 | 3.630 | 3.660 | 1,388,400 | -0.02(-0.54%) |
Mar 21, 2019 | 3.720 | 3.780 | 3.585 | 3.680 | 1,262,635 | -0.03(-0.81%) |
Mar 20, 2019 | 3.690 | 3.720 | 3.525 | 3.710 | 1,398,606 | +0.02(+0.54%) |
Mar 19, 2019 | 3.750 | 3.760 | 3.680 | 3.690 | 611,883 | -0.02(-0.54%) |
Mar 18, 2019 | 3.800 | 3.840 | 3.670 | 3.710 | 1,050,499 | -0.09(-2.37%) |
Mar 15, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 1,873,600 | +0.16(+4.40%) |
Mar 14, 2019 | 3.610 | 3.700 | 3.500 | 3.640 | 1,825,243 | +0.03(+0.83%) |
Mar 13, 2019 | 3.620 | 3.640 | 3.540 | 3.610 | 1,268,826 | +0.03(+0.84%) |
Mar 12, 2019 | 3.500 | 3.590 | 3.490 | 3.580 | 815,145 | +0.13(+3.77%) |
Mar 11, 2019 | 3.510 | 3.534 | 3.380 | 3.450 | 786,698 | -0.07(-1.99%) |
Mar 08, 2019 | 3.590 | 3.600 | 3.360 | 3.520 | 1,358,500 | +0.17(+5.07%) |
Mar 07, 2019 | 3.380 | 3.460 | 3.310 | 3.350 | 1,279,600 | -0.02(-0.59%) |
Mar 06, 2019 | 3.550 | 3.550 | 3.360 | 3.370 | 1,479,832 | -0.18(-5.07%) |
Mar 05, 2019 | 3.580 | 3.615 | 3.490 | 3.550 | 1,342,637 | -0.10(-2.74%) |
Mar 04, 2019 | 3.650 | 3.660 | 3.570 | 3.650 | 565,714 | -0.03(-0.82%) |