Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.940 | 2.940 | 2.850 | 2.850 | 23,100 | -0.05(-1.72%) |
Dec 30, 2019 | 2.850 | 2.970 | 2.850 | 2.900 | 16,722 | +0.04(+1.40%) |
Dec 27, 2019 | 2.890 | 2.980 | 2.828 | 2.860 | 17,400 | +0.01(+0.35%) |
Dec 26, 2019 | 2.850 | 2.915 | 2.850 | 2.850 | 13,913 | -0.02(-0.52%) |
Dec 24, 2019 | 2.910 | 2.970 | 2.850 | 2.865 | 4,000 | -0.04(-1.43%) |
Dec 23, 2019 | 2.800 | 2.906 | 2.800 | 2.906 | 472 | +0.05(+1.63%) |
Dec 20, 2019 | 2.860 | 2.880 | 2.850 | 2.860 | 16,200 | +0.00(+0.00%) |
Dec 19, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 465 | -0.02(-0.69%) |
Dec 18, 2019 | 2.850 | 2.880 | 2.775 | 2.880 | 7,214 | +0.02(+0.70%) |
Dec 17, 2019 | 2.750 | 2.980 | 2.750 | 2.860 | 58,493 | +0.09(+3.25%) |
Dec 16, 2019 | 2.850 | 3.070 | 2.770 | 2.770 | 8,465 | -0.11(-3.82%) |
Dec 13, 2019 | 2.830 | 2.985 | 2.830 | 2.880 | 31,500 | -0.06(-2.04%) |
Dec 12, 2019 | 2.824 | 3.000 | 2.824 | 2.940 | 11,011 | -0.06(-2.00%) |
Dec 11, 2019 | 2.900 | 3.000 | 2.760 | 3.000 | 33,913 | +0.10(+3.45%) |
Dec 10, 2019 | 2.720 | 2.950 | 2.711 | 2.900 | 63,824 | +0.12(+4.32%) |
Dec 09, 2019 | 2.770 | 2.790 | 2.690 | 2.780 | 36,139 | +0.08(+2.96%) |
Dec 06, 2019 | 2.650 | 2.770 | 2.500 | 2.700 | 82,800 | +0.05(+1.89%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.580 | 2.650 | 32,360 | -0.06(-2.21%) |
Dec 04, 2019 | 2.800 | 2.800 | 2.700 | 2.710 | 11,075 | -0.07(-2.63%) |
Dec 03, 2019 | 2.750 | 2.820 | 2.650 | 2.783 | 12,419 | -0.01(-0.24%) |
Dec 02, 2019 | 2.790 | 2.790 | 2.790 | 95 | +0.00(+0.00%) | |
Nov 29, 2019 | 2.850 | 2.850 | 2.790 | 2.790 | 5,300 | -0.01(-0.36%) |
Nov 27, 2019 | 2.810 | 2.824 | 2.800 | 2.800 | 1,700 | -0.02(-0.71%) |
Nov 26, 2019 | 2.880 | 2.987 | 2.810 | 2.820 | 5,468 | -0.08(-2.76%) |
Nov 25, 2019 | 2.860 | 2.900 | 2.850 | 2.900 | 2,984 | +0.09(+3.20%) |
Nov 22, 2019 | 2.864 | 2.864 | 2.810 | 2.810 | 600 | -0.09(-3.10%) |
Nov 21, 2019 | 2.930 | 2.930 | 2.900 | 2.900 | 479 | -0.20(-6.45%) |
Nov 20, 2019 | 2.868 | 3.100 | 2.868 | 3.100 | 7,356 | +0.20(+6.90%) |
Nov 19, 2019 | 2.900 | 2.990 | 2.880 | 2.900 | 3,880 | +0.15(+5.45%) |
Nov 18, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 10,299 | -0.10(-3.51%) |
Nov 15, 2019 | 3.000 | 3.000 | 2.850 | 2.850 | 1,700 | -0.13(-4.36%) |
Nov 14, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 6,463 | +0.18(+6.43%) |
Nov 13, 2019 | 2.840 | 2.840 | 2.790 | 2.800 | 10,876 | -0.02(-0.71%) |
Nov 12, 2019 | 2.820 | 2.820 | 2.820 | 171 | +0.00(+0.00%) | |
Nov 11, 2019 | 2.840 | 2.840 | 2.800 | 2.820 | 9,690 | -0.08(-2.76%) |
Nov 08, 2019 | 2.800 | 2.900 | 2.800 | 2.900 | 600 | +0.04(+1.40%) |
Nov 07, 2019 | 2.840 | 2.958 | 2.830 | 2.860 | 495 | -0.13(-4.35%) |
Nov 06, 2019 | 2.905 | 3.000 | 2.895 | 2.990 | 1,526 | +0.00(+0.00%) |
Nov 05, 2019 | 2.980 | 3.000 | 2.940 | 2.990 | 7,371 | +0.00(+0.00%) |
Nov 04, 2019 | 3.050 | 3.075 | 2.881 | 2.990 | 3,039 | -0.10(-3.24%) |
Nov 01, 2019 | 3.100 | 3.100 | 2.900 | 3.090 | 1,100 | +0.02(+0.65%) |
Oct 31, 2019 | 2.890 | 3.070 | 2.815 | 3.070 | 3,430 | +0.18(+6.23%) |
Oct 30, 2019 | 2.870 | 3.000 | 2.720 | 2.890 | 20,172 | +0.14(+5.09%) |
Oct 29, 2019 | 2.930 | 2.960 | 2.700 | 2.750 | 5,278 | -0.10(-3.51%) |
Oct 28, 2019 | 2.860 | 2.900 | 2.830 | 2.850 | 6,442 | -0.08(-2.73%) |
Oct 25, 2019 | 2.900 | 3.075 | 2.880 | 2.930 | 6,400 | -0.02(-0.68%) |
Oct 24, 2019 | 3.050 | 3.070 | 2.920 | 2.950 | 1,647 | -0.14(-4.53%) |
Oct 23, 2019 | 3.050 | 3.090 | 2.810 | 3.090 | 1,109 | +0.13(+4.39%) |
Oct 22, 2019 | 2.920 | 3.000 | 2.890 | 2.960 | 5,590 | +0.03(+1.02%) |
Oct 21, 2019 | 3.110 | 3.110 | 2.830 | 2.930 | 2,809 | -0.02(-0.68%) |
Oct 18, 2019 | 3.050 | 3.080 | 2.785 | 2.950 | 4,700 | -0.14(-4.53%) |
Oct 17, 2019 | 2.960 | 3.090 | 2.880 | 3.090 | 5,534 | +0.23(+8.04%) |
Oct 16, 2019 | 2.990 | 3.090 | 2.720 | 2.860 | 6,379 | -0.12(-4.03%) |
Oct 15, 2019 | 2.780 | 2.980 | 2.570 | 2.980 | 144,800 | +0.23(+8.36%) |
Oct 14, 2019 | 2.690 | 2.820 | 2.690 | 2.750 | 15,076 | +0.00(+0.00%) |
Oct 11, 2019 | 2.750 | 2.820 | 2.640 | 2.750 | 41,700 | +0.05(+1.85%) |
Oct 10, 2019 | 2.860 | 2.860 | 2.640 | 2.700 | 3,458 | -0.05(-1.82%) |
Oct 09, 2019 | 2.810 | 2.956 | 2.750 | 2.750 | 14,209 | -0.12(-4.18%) |
Oct 08, 2019 | 2.900 | 2.920 | 2.610 | 2.870 | 49,623 | -0.22(-7.12%) |
Oct 07, 2019 | 2.910 | 3.090 | 2.880 | 3.090 | 1,991 | +0.11(+3.69%) |
Oct 04, 2019 | 3.000 | 3.030 | 2.950 | 2.980 | 1,500 | -0.03(-1.00%) |
Oct 03, 2019 | 3.210 | 3.210 | 3.010 | 3.010 | 5,733 | -0.09(-2.90%) |
Oct 02, 2019 | 3.300 | 3.300 | 3.010 | 3.100 | 20,007 | -0.30(-8.82%) |
Oct 01, 2019 | 3.110 | 3.450 | 3.110 | 3.400 | 14,050 | +0.11(+3.34%) |
Sep 30, 2019 | 3.350 | 3.350 | 3.250 | 3.290 | 4,530 | +0.08(+2.58%) |
Sep 27, 2019 | 3.207 | 3.207 | 3.207 | 5 | +0.00(+0.00%) | |
Sep 26, 2019 | 3.010 | 3.250 | 2.800 | 3.207 | 14,434 | -0.04(-1.31%) |
Sep 25, 2019 | 3.250 | 3.355 | 3.045 | 3.250 | 5,448 | -0.06(-1.81%) |
Sep 24, 2019 | 3.290 | 3.390 | 3.290 | 3.310 | 1,457 | +0.06(+1.85%) |
Sep 23, 2019 | 3.690 | 3.690 | 3.250 | 3.250 | 13,972 | -0.54(-14.25%) |
Sep 20, 2019 | 3.300 | 3.790 | 3.300 | 3.790 | 14,500 | +0.37(+10.82%) |
Sep 19, 2019 | 3.300 | 3.420 | 3.300 | 3.420 | 7,545 | +0.12(+3.64%) |
Sep 18, 2019 | 3.500 | 3.500 | 3.250 | 3.300 | 9,533 | +0.00(+0.00%) |
Sep 17, 2019 | 3.400 | 3.410 | 3.300 | 3.300 | 5,132 | -0.18(-5.17%) |
Sep 16, 2019 | 3.340 | 3.480 | 3.160 | 3.480 | 15,545 | +0.08(+2.35%) |
Sep 13, 2019 | 3.490 | 3.500 | 3.400 | 3.400 | 4,700 | -0.10(-2.86%) |
Sep 12, 2019 | 3.480 | 3.500 | 3.400 | 3.500 | 5,880 | -0.00(-0.14%) |
Sep 11, 2019 | 3.500 | 3.600 | 3.410 | 3.505 | 4,012 | +0.10(+3.09%) |
Sep 10, 2019 | 3.440 | 3.440 | 3.330 | 3.400 | 1,360 | -0.01(-0.29%) |
Sep 09, 2019 | 3.410 | 3.410 | 3.410 | 3.410 | 263 | +0.01(+0.29%) |
Sep 06, 2019 | 3.360 | 3.640 | 3.360 | 3.400 | 5,100 | +0.01(+0.29%) |
Sep 05, 2019 | 3.430 | 3.600 | 3.390 | 3.390 | 54,681 | -0.09(-2.68%) |
Sep 04, 2019 | 3.350 | 3.540 | 3.350 | 3.483 | 55,429 | +0.16(+4.92%) |
Sep 03, 2019 | 3.520 | 3.550 | 3.310 | 3.320 | 53,264 | -0.12(-3.49%) |
Aug 30, 2019 | 3.400 | 3.534 | 3.400 | 3.440 | 2,600 | +0.09(+2.69%) |
Aug 29, 2019 | 3.380 | 3.510 | 3.256 | 3.350 | 5,352 | -0.10(-2.90%) |
Aug 28, 2019 | 3.450 | 3.550 | 3.375 | 3.450 | 2,310 | +0.07(+2.07%) |
Aug 27, 2019 | 3.580 | 3.580 | 3.350 | 3.380 | 11,389 | -0.04(-1.17%) |
Aug 26, 2019 | 3.570 | 3.570 | 3.420 | 3.420 | 3,467 | -0.13(-3.66%) |
Aug 23, 2019 | 3.330 | 3.550 | 3.327 | 3.550 | 2,700 | +0.23(+6.93%) |
Aug 22, 2019 | 3.300 | 3.580 | 3.300 | 3.320 | 2,125 | +0.01(+0.30%) |
Aug 21, 2019 | 3.310 | 3.480 | 3.300 | 3.310 | 59,957 | -0.01(-0.30%) |
Aug 20, 2019 | 3.120 | 3.320 | 3.120 | 3.320 | 50,360 | +0.22(+7.10%) |
Aug 19, 2019 | 3.250 | 3.370 | 3.100 | 3.100 | 3,103 | -0.17(-5.20%) |
Aug 16, 2019 | 2.960 | 3.291 | 2.688 | 3.270 | 51,600 | +0.15(+4.65%) |
Aug 15, 2019 | 3.049 | 3.139 | 3.030 | 3.125 | 5,701 | -0.03(-0.80%) |
Aug 14, 2019 | 3.070 | 3.150 | 3.000 | 3.150 | 3,901 | +0.05(+1.61%) |
Aug 13, 2019 | 3.050 | 3.100 | 2.673 | 3.100 | 12,813 | -0.06(-1.90%) |
Aug 12, 2019 | 3.220 | 3.220 | 2.980 | 3.160 | 17,891 | -0.10(-3.07%) |
Aug 09, 2019 | 2.980 | 3.270 | 2.980 | 3.260 | 15,800 | +0.26(+8.67%) |
Aug 08, 2019 | 2.600 | 3.270 | 2.550 | 3.000 | 66,069 | +0.48(+19.05%) |
Aug 07, 2019 | 2.660 | 2.720 | 2.520 | 2.520 | 10,902 | -0.15(-5.62%) |
Aug 06, 2019 | 2.660 | 2.850 | 2.660 | 2.670 | 4,617 | +0.04(+1.52%) |
Aug 05, 2019 | 2.820 | 2.820 | 2.610 | 2.630 | 4,215 | -0.12(-4.36%) |
Aug 02, 2019 | 2.620 | 2.850 | 2.620 | 2.750 | 1,500 | -0.05(-1.79%) |
Aug 01, 2019 | 2.770 | 2.890 | 2.700 | 2.800 | 4,819 | +0.07(+2.56%) |
Jul 31, 2019 | 2.760 | 2.900 | 2.720 | 2.730 | 6,479 | -0.01(-0.36%) |
Jul 30, 2019 | 2.750 | 2.900 | 2.740 | 2.740 | 4,414 | -0.05(-1.79%) |
Jul 29, 2019 | 2.860 | 3.095 | 2.760 | 2.790 | 3,632 | -0.10(-3.46%) |
Jul 26, 2019 | 2.820 | 3.146 | 2.740 | 2.890 | 8,000 | +0.09(+3.21%) |
Jul 25, 2019 | 2.752 | 2.970 | 2.752 | 2.800 | 4,428 | +0.01(+0.36%) |
Jul 24, 2019 | 2.790 | 3.100 | 2.758 | 2.790 | 5,675 | -0.03(-1.06%) |
Jul 23, 2019 | 3.170 | 3.182 | 2.770 | 2.820 | 49,977 | -0.18(-6.00%) |
Jul 22, 2019 | 3.230 | 3.230 | 2.970 | 3.000 | 30,605 | +0.00(+0.00%) |
Jul 19, 2019 | 3.060 | 3.220 | 3.000 | 3.000 | 4,000 | -0.04(-1.32%) |
Jul 18, 2019 | 3.020 | 3.150 | 3.000 | 3.040 | 3,774 | +0.02(+0.66%) |
Jul 17, 2019 | 3.100 | 3.100 | 3.020 | 3.020 | 1,956 | -0.14(-4.43%) |
Jul 16, 2019 | 3.010 | 3.180 | 3.010 | 3.160 | 3,826 | +0.13(+4.29%) |
Jul 15, 2019 | 3.060 | 3.060 | 3.030 | 3.030 | 1,146 | -0.01(-0.33%) |
Jul 12, 2019 | 3.280 | 3.280 | 3.040 | 3.040 | 90,900 | -0.23(-7.03%) |
Jul 11, 2019 | 3.130 | 3.340 | 3.130 | 3.270 | 7,629 | +0.17(+5.48%) |
Jul 10, 2019 | 3.120 | 3.340 | 3.030 | 3.100 | 41,140 | -0.04(-1.27%) |
Jul 09, 2019 | 3.190 | 3.190 | 3.130 | 3.140 | 2,730 | -0.04(-1.26%) |
Jul 08, 2019 | 3.270 | 3.290 | 3.180 | 3.180 | 7,136 | +0.01(+0.31%) |
Jul 05, 2019 | 3.200 | 3.340 | 3.170 | 3.170 | 2,600 | -0.03(-0.93%) |
Jul 03, 2019 | 3.150 | 3.285 | 3.110 | 3.200 | 49,800 | +0.13(+4.23%) |
Jul 02, 2019 | 3.100 | 3.225 | 3.051 | 3.070 | 1,929 | -0.05(-1.60%) |
Jul 01, 2019 | 3.090 | 3.150 | 3.090 | 3.120 | 4,262 | -0.13(-4.00%) |
Jun 28, 2019 | 3.430 | 3.440 | 3.005 | 3.250 | 30,700 | -0.15(-4.41%) |
Jun 27, 2019 | 3.420 | 3.510 | 3.350 | 3.400 | 14,454 | -0.04(-1.16%) |
Jun 26, 2019 | 3.540 | 3.565 | 3.430 | 3.440 | 5,060 | +0.02(+0.58%) |
Jun 25, 2019 | 3.820 | 3.890 | 3.410 | 3.420 | 8,227 | -0.24(-6.56%) |
Jun 24, 2019 | 3.837 | 3.896 | 3.660 | 3.660 | 3,142 | -0.12(-3.17%) |
Jun 21, 2019 | 3.830 | 3.880 | 3.750 | 3.780 | 33,700 | -0.04(-1.05%) |
Jun 20, 2019 | 3.831 | 3.835 | 3.820 | 3.820 | 3,426 | +0.00(+0.00%) |
Jun 19, 2019 | 3.650 | 3.900 | 3.650 | 3.820 | 5,694 | +0.15(+4.09%) |
Jun 18, 2019 | 3.850 | 3.850 | 3.670 | 3.670 | 6,777 | +0.01(+0.27%) |
Jun 17, 2019 | 3.750 | 3.890 | 3.660 | 3.660 | 3,551 | -0.12(-3.17%) |
Jun 14, 2019 | 3.740 | 3.830 | 3.740 | 3.780 | 5,600 | +0.03(+0.80%) |
Jun 13, 2019 | 3.800 | 3.800 | 3.730 | 3.750 | 1,104 | +0.06(+1.63%) |
Jun 12, 2019 | 3.720 | 3.880 | 3.530 | 3.690 | 12,841 | -0.11(-2.85%) |
Jun 11, 2019 | 3.690 | 3.940 | 3.670 | 3.798 | 4,840 | +0.12(+3.21%) |
Jun 10, 2019 | 3.690 | 3.690 | 3.527 | 3.680 | 8,496 | +0.13(+3.66%) |
Jun 07, 2019 | 3.660 | 3.690 | 3.535 | 3.550 | 2,900 | -0.10(-2.74%) |
Jun 06, 2019 | 3.660 | 3.690 | 3.520 | 3.650 | 3,735 | -0.04(-1.08%) |
Jun 05, 2019 | 3.590 | 3.690 | 3.550 | 3.690 | 3,465 | +0.11(+3.07%) |
Jun 04, 2019 | 3.410 | 3.640 | 3.410 | 3.580 | 2,104 | +0.16(+4.68%) |
Jun 03, 2019 | 3.450 | 3.450 | 3.330 | 3.420 | 1,864 | +0.10(+3.01%) |
May 31, 2019 | 3.550 | 3.580 | 3.320 | 3.320 | 3,800 | -0.32(-8.79%) |
May 30, 2019 | 3.610 | 3.650 | 3.440 | 3.640 | 2,055 | +0.00(+0.00%) |
May 29, 2019 | 3.560 | 3.650 | 3.420 | 3.640 | 1,915 | -0.04(-1.09%) |
May 28, 2019 | 3.420 | 3.680 | 3.350 | 3.680 | 2,909 | +0.18(+5.14%) |
May 24, 2019 | 3.600 | 3.600 | 3.300 | 3.500 | 9,500 | -0.08(-2.23%) |
May 23, 2019 | 3.500 | 3.590 | 3.500 | 3.580 | 1,753 | +0.04(+1.13%) |
May 22, 2019 | 3.650 | 3.700 | 3.510 | 3.540 | 8,457 | -0.10(-2.75%) |
May 21, 2019 | 3.530 | 3.640 | 3.510 | 3.640 | 7,200 | +0.04(+1.11%) |
May 20, 2019 | 3.870 | 3.980 | 3.510 | 3.600 | 6,931 | -0.14(-3.74%) |
May 17, 2019 | 3.730 | 3.830 | 3.610 | 3.740 | 3,300 | +0.01(+0.27%) |
May 16, 2019 | 3.700 | 3.950 | 3.610 | 3.730 | 7,727 | -0.23(-5.81%) |
May 15, 2019 | 3.740 | 4.080 | 3.740 | 3.960 | 10,686 | +0.26(+7.03%) |
May 14, 2019 | 3.490 | 3.790 | 3.455 | 3.700 | 6,666 | +0.20(+5.71%) |
May 13, 2019 | 3.530 | 3.550 | 3.480 | 3.500 | 11,397 | -0.12(-3.31%) |
May 10, 2019 | 3.350 | 3.620 | 3.350 | 3.620 | 58,900 | +0.35(+10.70%) |
May 09, 2019 | 3.420 | 3.430 | 3.270 | 3.270 | 8,972 | -0.02(-0.61%) |
May 08, 2019 | 3.510 | 3.540 | 3.265 | 3.290 | 3,272 | -0.20(-5.73%) |
May 07, 2019 | 3.610 | 3.610 | 3.490 | 3.490 | 85,317 | -0.12(-3.32%) |
May 06, 2019 | 3.470 | 3.970 | 3.470 | 3.610 | 31,893 | +0.07(+1.98%) |
May 03, 2019 | 3.530 | 3.950 | 3.530 | 3.540 | 5,400 | -0.28(-7.33%) |
May 02, 2019 | 3.630 | 3.820 | 3.590 | 3.820 | 9,544 | +0.14(+3.80%) |
May 01, 2019 | 3.600 | 3.770 | 3.600 | 3.680 | 7,005 | -0.05(-1.34%) |
Apr 30, 2019 | 3.530 | 3.730 | 3.530 | 3.730 | 5,195 | +0.24(+6.88%) |
Apr 29, 2019 | 3.385 | 3.580 | 3.385 | 3.490 | 3,869 | +0.15(+4.49%) |
Apr 26, 2019 | 3.500 | 3.520 | 3.340 | 3.340 | 3,100 | -0.11(-3.19%) |
Apr 25, 2019 | 3.420 | 3.480 | 3.410 | 3.450 | 3,462 | -0.02(-0.58%) |
Apr 24, 2019 | 3.500 | 3.560 | 3.435 | 3.470 | 2,223 | -0.03(-0.86%) |
Apr 23, 2019 | 3.450 | 3.540 | 3.430 | 3.500 | 5,477 | +0.04(+1.16%) |
Apr 22, 2019 | 3.460 | 3.461 | 3.410 | 3.460 | 8,491 | -0.09(-2.54%) |
Apr 18, 2019 | 3.430 | 3.550 | 3.420 | 3.550 | 3,600 | +0.15(+4.41%) |
Apr 17, 2019 | 3.400 | 3.530 | 3.360 | 3.400 | 13,248 | -0.11(-3.13%) |
Apr 16, 2019 | 3.570 | 3.570 | 3.410 | 3.510 | 2,043 | -0.07(-1.96%) |
Apr 15, 2019 | 3.360 | 3.580 | 3.340 | 3.580 | 5,350 | +0.25(+7.51%) |
Apr 12, 2019 | 3.410 | 3.500 | 3.330 | 3.330 | 4,300 | -0.07(-2.06%) |
Apr 11, 2019 | 3.420 | 3.530 | 3.302 | 3.400 | 4,232 | -0.05(-1.45%) |
Apr 10, 2019 | 3.350 | 3.460 | 3.280 | 3.450 | 18,726 | +0.11(+3.29%) |
Apr 09, 2019 | 3.400 | 3.610 | 3.340 | 3.340 | 2,550 | -0.10(-2.91%) |
Apr 08, 2019 | 3.270 | 3.440 | 3.250 | 3.440 | 3,309 | +0.19(+5.85%) |
Apr 05, 2019 | 3.300 | 3.300 | 3.250 | 3.250 | 9,300 | -0.11(-3.27%) |
Apr 04, 2019 | 3.430 | 3.430 | 3.250 | 3.360 | 28,968 | -0.09(-2.61%) |
Apr 03, 2019 | 3.530 | 3.560 | 3.450 | 3.450 | 21,297 | -0.07(-1.99%) |
Apr 02, 2019 | 3.484 | 3.590 | 3.467 | 3.520 | 218,292 | +0.07(+2.03%) |
Apr 01, 2019 | 3.720 | 3.720 | 3.430 | 3.450 | 25,717 | -0.29(-7.75%) |
Mar 29, 2019 | 3.750 | 3.788 | 3.470 | 3.740 | 25,300 | +0.10(+2.75%) |
Mar 28, 2019 | 3.460 | 3.640 | 3.428 | 3.640 | 8,410 | +0.15(+4.30%) |
Mar 27, 2019 | 3.560 | 3.700 | 3.469 | 3.490 | 17,933 | -0.13(-3.59%) |
Mar 26, 2019 | 3.660 | 3.940 | 3.510 | 3.620 | 12,921 | +0.17(+4.93%) |
Mar 25, 2019 | 3.960 | 3.960 | 3.440 | 3.450 | 22,826 | -0.55(-13.75%) |
Mar 22, 2019 | 3.760 | 4.000 | 3.650 | 4.000 | 5,500 | +0.18(+4.71%) |
Mar 21, 2019 | 3.650 | 3.910 | 3.620 | 3.820 | 13,406 | +0.20(+5.52%) |
Mar 20, 2019 | 3.350 | 3.680 | 3.340 | 3.620 | 14,787 | +0.25(+7.42%) |
Mar 19, 2019 | 3.330 | 3.380 | 3.290 | 3.370 | 12,710 | +0.05(+1.51%) |
Mar 18, 2019 | 3.270 | 3.330 | 3.216 | 3.320 | 24,420 | +0.00(+0.00%) |
Mar 15, 2019 | 3.310 | 3.400 | 3.200 | 3.320 | 9,300 | +0.01(+0.30%) |
Mar 14, 2019 | 3.360 | 3.420 | 3.250 | 3.310 | 11,883 | -0.05(-1.49%) |
Mar 13, 2019 | 3.260 | 3.473 | 3.255 | 3.360 | 10,800 | +0.16(+5.00%) |
Mar 12, 2019 | 3.370 | 3.480 | 3.200 | 3.200 | 11,562 | -0.13(-4.05%) |
Mar 11, 2019 | 3.310 | 3.440 | 3.295 | 3.335 | 7,482 | +0.06(+1.99%) |
Mar 08, 2019 | 3.250 | 3.500 | 3.180 | 3.270 | 12,100 | +0.03(+0.93%) |
Mar 07, 2019 | 3.260 | 3.574 | 3.240 | 3.240 | 5,888 | -0.05(-1.52%) |
Mar 06, 2019 | 3.420 | 3.580 | 3.290 | 3.290 | 17,498 | -0.13(-3.80%) |
Mar 05, 2019 | 3.440 | 3.591 | 3.380 | 3.420 | 5,139 | -0.06(-1.72%) |
Mar 04, 2019 | 3.600 | 3.670 | 3.370 | 3.480 | 11,091 | -0.08(-2.25%) |
Mar 01, 2019 | 3.420 | 3.670 | 3.420 | 3.560 | 8,300 | +0.12(+3.49%) |
Feb 28, 2019 | 3.450 | 3.460 | 3.340 | 3.440 | 3,375 | -0.01(-0.29%) |
Feb 27, 2019 | 3.420 | 3.520 | 3.350 | 3.450 | 58,405 | -0.02(-0.58%) |
Feb 26, 2019 | 3.600 | 3.640 | 3.470 | 3.470 | 9,135 | -0.13(-3.61%) |
Feb 25, 2019 | 3.570 | 3.622 | 3.550 | 3.600 | 7,897 | +0.09(+2.56%) |
Feb 22, 2019 | 3.480 | 3.680 | 3.480 | 3.510 | 9,200 | +0.00(+0.00%) |
Feb 21, 2019 | 3.750 | 3.750 | 3.430 | 3.510 | 20,052 | -0.18(-4.88%) |
Feb 20, 2019 | 3.360 | 3.710 | 3.066 | 3.690 | 24,744 | +0.33(+9.82%) |
Feb 19, 2019 | 3.300 | 3.420 | 3.300 | 3.360 | 6,258 | -0.03(-0.88%) |
Feb 15, 2019 | 3.390 | 3.430 | 3.390 | 3.390 | 2,600 | +0.10(+3.04%) |
Feb 14, 2019 | 3.520 | 3.540 | 3.290 | 3.290 | 91,193 | -0.21(-6.00%) |
Feb 13, 2019 | 3.430 | 3.550 | 3.430 | 3.500 | 3,406 | +0.07(+2.04%) |
Feb 12, 2019 | 3.550 | 3.560 | 3.300 | 3.430 | 633,713 | -0.02(-0.58%) |
Feb 11, 2019 | 4.097 | 4.097 | 3.450 | 3.450 | 13,548 | -0.31(-8.24%) |
Feb 08, 2019 | 3.450 | 3.900 | 3.450 | 3.760 | 23,700 | +0.20(+5.62%) |
Feb 07, 2019 | 3.520 | 3.600 | 3.450 | 3.560 | 4,701 | -0.06(-1.66%) |
Feb 06, 2019 | 3.630 | 3.680 | 3.620 | 3.620 | 4,377 | -0.01(-0.28%) |
Feb 05, 2019 | 3.800 | 3.800 | 3.538 | 3.630 | 1,668 | -0.28(-7.16%) |
Feb 04, 2019 | 3.700 | 3.910 | 3.690 | 3.910 | 1,461 | +0.23(+6.25%) |
Feb 01, 2019 | 3.500 | 3.950 | 3.500 | 3.680 | 3,000 | +0.21(+6.05%) |
Jan 31, 2019 | 3.560 | 3.670 | 3.470 | 3.470 | 12,997 | -0.08(-2.25%) |
Jan 30, 2019 | 3.500 | 3.560 | 3.430 | 3.550 | 2,280 | -0.06(-1.66%) |
Jan 29, 2019 | 3.600 | 3.610 | 3.346 | 3.610 | 6,424 | +0.00(+0.00%) |
Jan 28, 2019 | 3.580 | 3.610 | 3.390 | 3.610 | 6,022 | +0.00(+0.00%) |
Jan 25, 2019 | 3.540 | 3.610 | 3.500 | 3.610 | 1,800 | +0.16(+4.64%) |
Jan 24, 2019 | 3.530 | 3.763 | 3.450 | 3.450 | 11,819 | +0.00(+0.00%) |
Jan 23, 2019 | 3.910 | 3.910 | 3.200 | 3.450 | 23,915 | -0.45(-11.54%) |
Jan 22, 2019 | 3.880 | 3.900 | 3.210 | 3.900 | 48,901 | +0.52(+15.38%) |
Jan 18, 2019 | 3.330 | 3.440 | 3.300 | 3.380 | 14,900 | +0.13(+4.00%) |
Jan 17, 2019 | 3.310 | 3.360 | 3.200 | 3.250 | 7,821 | +0.00(+0.00%) |
Jan 16, 2019 | 3.060 | 3.500 | 3.060 | 3.250 | 74,121 | +0.16(+5.18%) |
Jan 15, 2019 | 3.080 | 3.240 | 3.080 | 3.090 | 11,680 | +0.02(+0.65%) |
Jan 14, 2019 | 3.160 | 3.630 | 3.070 | 3.070 | 48,939 | -0.05(-1.60%) |
Jan 11, 2019 | 3.780 | 3.800 | 3.120 | 3.120 | 22,000 | -0.51(-14.05%) |
Jan 10, 2019 | 3.790 | 3.790 | 3.630 | 3.630 | 2,796 | -0.04(-1.09%) |
Jan 09, 2019 | 3.600 | 3.770 | 3.560 | 3.670 | 8,400 | +0.05(+1.38%) |
Jan 08, 2019 | 3.680 | 3.790 | 3.620 | 3.620 | 5,951 | -0.08(-2.16%) |
Jan 07, 2019 | 3.570 | 3.820 | 3.570 | 3.700 | 6,864 | +0.12(+3.35%) |
Jan 04, 2019 | 3.500 | 3.800 | 3.500 | 3.580 | 7,400 | -0.06(-1.65%) |
Jan 03, 2019 | 3.690 | 3.970 | 3.500 | 3.640 | 31,661 | -0.01(-0.27%) |