Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.216 | 2.258 | 2.168 | 2.168 | 229,505 | -0.14(-6.00%) |
Feb 27, 2020 | 2.330 | 2.388 | 2.059 | 2.306 | 367,647 | -0.09(-3.77%) |
Feb 26, 2020 | 2.439 | 2.439 | 2.348 | 2.397 | 166,403 | -0.05(-1.97%) |
Feb 25, 2020 | 2.469 | 2.469 | 2.385 | 2.445 | 120,523 | -0.02(-0.98%) |
Feb 24, 2020 | 2.409 | 2.481 | 2.379 | 2.469 | 199,980 | +0.04(+1.74%) |
Feb 21, 2020 | 2.511 | 2.518 | 2.421 | 2.427 | 62,441 | -0.09(-3.59%) |
Feb 20, 2020 | 2.571 | 2.583 | 2.517 | 2.517 | 94,476 | -0.06(-2.34%) |
Feb 19, 2020 | 2.589 | 2.637 | 2.570 | 2.577 | 47,155 | +0.00(+0.00%) |
Feb 18, 2020 | 2.481 | 2.586 | 2.481 | 2.577 | 152,390 | +0.08(+3.13%) |
Feb 14, 2020 | 2.529 | 2.529 | 2.479 | 2.499 | 60,282 | -0.03(-1.19%) |
Feb 13, 2020 | 2.493 | 2.529 | 2.481 | 2.529 | 42,415 | +0.01(+0.48%) |
Feb 12, 2020 | 2.523 | 2.529 | 2.491 | 2.517 | 67,156 | +0.05(+1.95%) |
Feb 11, 2020 | 2.451 | 2.535 | 2.451 | 2.469 | 90,033 | +0.02(+0.74%) |
Feb 10, 2020 | 2.535 | 2.546 | 2.396 | 2.451 | 148,265 | -0.10(-4.01%) |
Feb 07, 2020 | 2.535 | 2.589 | 2.535 | 2.553 | 50,650 | -0.01(-0.47%) |
Feb 06, 2020 | 2.674 | 2.674 | 2.565 | 2.565 | 46,517 | -0.09(-3.40%) |
Feb 05, 2020 | 2.529 | 2.686 | 2.499 | 2.656 | 86,514 | +0.17(+7.04%) |
Feb 04, 2020 | 2.559 | 2.559 | 2.439 | 2.481 | 170,125 | -0.02(-0.96%) |
Feb 03, 2020 | 2.535 | 2.595 | 2.445 | 2.505 | 202,058 | -0.05(-2.12%) |
Jan 31, 2020 | 2.650 | 2.656 | 2.499 | 2.559 | 264,712 | -0.12(-4.49%) |
Jan 30, 2020 | 2.662 | 2.704 | 2.656 | 2.680 | 115,566 | -0.01(-0.22%) |
Jan 29, 2020 | 2.884 | 2.905 | 2.662 | 2.686 | 213,395 | -0.13(-4.70%) |
Jan 28, 2020 | 2.812 | 2.853 | 2.800 | 2.818 | 166,415 | +0.04(+1.27%) |
Jan 27, 2020 | 2.795 | 2.806 | 2.742 | 2.783 | 140,744 | -0.03(-1.05%) |
Jan 24, 2020 | 2.889 | 2.930 | 2.812 | 2.812 | 193,087 | -0.05(-1.65%) |
Jan 23, 2020 | 2.824 | 2.865 | 2.789 | 2.859 | 156,477 | +0.05(+1.89%) |
Jan 22, 2020 | 2.848 | 2.906 | 2.795 | 2.806 | 216,946 | +0.00(+0.00%) |
Jan 21, 2020 | 2.848 | 2.889 | 2.771 | 2.806 | 351,995 | -0.03(-1.04%) |
Jan 17, 2020 | 2.924 | 2.942 | 2.836 | 2.836 | 236,260 | -0.09(-3.21%) |
Jan 16, 2020 | 2.930 | 2.965 | 2.889 | 2.930 | 85,830 | +0.01(+0.40%) |
Jan 15, 2020 | 2.989 | 2.992 | 2.871 | 2.918 | 152,064 | -0.07(-2.36%) |
Jan 14, 2020 | 2.889 | 3.006 | 2.795 | 2.989 | 218,091 | +0.13(+4.53%) |
Jan 13, 2020 | 2.795 | 2.936 | 2.789 | 2.859 | 185,989 | +0.05(+1.67%) |
Jan 10, 2020 | 2.842 | 2.842 | 2.783 | 2.812 | 112,351 | -0.02(-0.62%) |
Jan 09, 2020 | 2.795 | 2.853 | 2.777 | 2.830 | 136,289 | +0.05(+1.91%) |
Jan 08, 2020 | 2.712 | 2.789 | 2.712 | 2.777 | 122,054 | +0.06(+2.39%) |
Jan 07, 2020 | 2.777 | 2.777 | 2.712 | 2.712 | 135,290 | -0.06(-2.33%) |
Jan 06, 2020 | 2.859 | 2.859 | 2.771 | 2.777 | 157,500 | -0.04(-1.46%) |
Jan 03, 2020 | 2.777 | 2.842 | 2.771 | 2.818 | 80,736 | +0.06(+2.13%) |
Jan 02, 2020 | 2.736 | 2.777 | 2.706 | 2.759 | 73,699 | +0.04(+1.30%) |
Dec 31, 2019 | 2.665 | 2.748 | 2.659 | 2.724 | 151,444 | +0.06(+2.21%) |
Dec 30, 2019 | 2.712 | 2.730 | 2.659 | 2.665 | 96,380 | -0.03(-1.09%) |
Dec 27, 2019 | 2.742 | 2.759 | 2.683 | 2.695 | 95,013 | -0.01(-0.43%) |
Dec 26, 2019 | 2.736 | 2.777 | 2.706 | 2.706 | 52,918 | -0.04(-1.50%) |
Dec 24, 2019 | 2.753 | 2.756 | 2.718 | 2.748 | 42,832 | +0.03(+1.08%) |
Dec 23, 2019 | 2.665 | 2.777 | 2.665 | 2.718 | 92,559 | +0.01(+0.43%) |
Dec 20, 2019 | 2.736 | 2.777 | 2.689 | 2.706 | 84,985 | -0.04(-1.29%) |
Dec 19, 2019 | 2.795 | 2.795 | 2.718 | 2.742 | 82,903 | -0.04(-1.48%) |
Dec 18, 2019 | 2.706 | 2.789 | 2.706 | 2.783 | 60,103 | +0.09(+3.50%) |
Dec 17, 2019 | 2.677 | 2.727 | 2.677 | 2.689 | 46,055 | +0.01(+0.44%) |
Dec 16, 2019 | 2.706 | 2.765 | 2.677 | 2.677 | 69,735 | -0.05(-1.73%) |
Dec 13, 2019 | 2.783 | 2.798 | 2.706 | 2.724 | 38,243 | -0.01(-0.43%) |
Dec 12, 2019 | 2.789 | 2.824 | 2.736 | 2.736 | 60,936 | -0.03(-1.06%) |
Dec 11, 2019 | 2.765 | 2.806 | 2.753 | 2.765 | 47,160 | -0.04(-1.26%) |
Dec 10, 2019 | 2.848 | 2.848 | 2.765 | 2.800 | 51,939 | -0.01(-0.42%) |
Dec 09, 2019 | 2.730 | 2.843 | 2.724 | 2.812 | 83,382 | +0.10(+3.69%) |
Dec 06, 2019 | 2.695 | 2.736 | 2.683 | 2.712 | 49,631 | +0.06(+2.22%) |
Dec 05, 2019 | 2.683 | 2.714 | 2.636 | 2.653 | 39,849 | -0.01(-0.44%) |
Dec 04, 2019 | 2.671 | 2.678 | 2.653 | 2.665 | 47,501 | +0.06(+2.49%) |
Dec 03, 2019 | 2.589 | 2.653 | 2.536 | 2.600 | 74,476 | -0.02(-0.90%) |
Dec 02, 2019 | 2.653 | 2.677 | 2.606 | 2.624 | 99,271 | +0.01(+0.47%) |
Nov 29, 2019 | 2.624 | 2.624 | 2.600 | 2.612 | 9,008 | -0.01(-0.47%) |
Nov 27, 2019 | 2.648 | 2.659 | 2.618 | 2.624 | 54,730 | -0.01(-0.22%) |
Nov 26, 2019 | 2.736 | 2.736 | 2.630 | 2.630 | 82,677 | -0.09(-3.46%) |
Nov 25, 2019 | 2.689 | 2.736 | 2.659 | 2.724 | 44,505 | +0.04(+1.31%) |
Nov 22, 2019 | 2.630 | 2.689 | 2.597 | 2.689 | 59,150 | +0.07(+2.70%) |
Nov 21, 2019 | 2.677 | 2.718 | 2.530 | 2.618 | 154,004 | -0.05(-1.77%) |
Nov 20, 2019 | 2.695 | 2.736 | 2.636 | 2.665 | 109,430 | -0.04(-1.31%) |
Nov 19, 2019 | 2.718 | 2.738 | 2.677 | 2.700 | 34,541 | -0.04(-1.29%) |
Nov 18, 2019 | 2.830 | 2.848 | 2.724 | 2.736 | 112,128 | -0.16(-5.49%) |
Nov 15, 2019 | 2.853 | 2.983 | 2.848 | 2.895 | 108,441 | -0.02(-0.81%) |
Nov 14, 2019 | 2.959 | 2.995 | 2.853 | 2.918 | 84,876 | +0.02(+0.61%) |
Nov 13, 2019 | 2.895 | 2.900 | 2.839 | 2.900 | 46,995 | +0.01(+0.20%) |
Nov 12, 2019 | 2.812 | 2.924 | 2.783 | 2.895 | 62,423 | +0.10(+3.58%) |
Nov 11, 2019 | 2.859 | 2.859 | 2.759 | 2.795 | 37,347 | -0.06(-2.26%) |
Nov 08, 2019 | 2.736 | 2.859 | 2.694 | 2.859 | 46,232 | +0.14(+4.97%) |
Nov 07, 2019 | 2.695 | 2.724 | 2.595 | 2.724 | 157,803 | +0.03(+1.09%) |
Nov 06, 2019 | 2.712 | 2.747 | 2.659 | 2.695 | 62,717 | -0.06(-2.14%) |
Nov 05, 2019 | 2.800 | 2.800 | 2.718 | 2.753 | 46,745 | -0.02(-0.64%) |
Nov 04, 2019 | 2.836 | 2.877 | 2.700 | 2.771 | 114,312 | +0.02(+0.86%) |
Nov 01, 2019 | 2.883 | 2.883 | 2.736 | 2.748 | 80,906 | -0.13(-4.50%) |
Oct 31, 2019 | 2.883 | 2.883 | 2.677 | 2.877 | 147,920 | +0.00(+0.00%) |
Oct 30, 2019 | 2.989 | 2.989 | 2.836 | 2.877 | 101,083 | -0.14(-4.49%) |
Oct 29, 2019 | 3.012 | 3.083 | 2.971 | 3.012 | 145,424 | +0.00(+0.10%) |
Oct 28, 2019 | 2.981 | 3.038 | 2.955 | 3.009 | 232,179 | +0.03(+1.15%) |
Oct 25, 2019 | 2.981 | 3.021 | 2.958 | 2.975 | 112,892 | +0.02(+0.58%) |
Oct 24, 2019 | 3.021 | 3.028 | 2.953 | 2.958 | 53,304 | -0.06(-1.88%) |
Oct 23, 2019 | 2.987 | 3.021 | 2.964 | 3.015 | 67,916 | +0.04(+1.34%) |
Oct 22, 2019 | 2.987 | 3.004 | 2.941 | 2.975 | 120,067 | +0.02(+0.77%) |
Oct 21, 2019 | 2.845 | 2.998 | 2.839 | 2.953 | 94,265 | +0.08(+2.77%) |
Oct 18, 2019 | 2.873 | 2.953 | 2.845 | 2.873 | 120,113 | -0.01(-0.20%) |
Oct 17, 2019 | 2.845 | 2.886 | 2.833 | 2.879 | 57,027 | +0.02(+0.60%) |
Oct 16, 2019 | 2.850 | 2.890 | 2.850 | 2.862 | 39,910 | -0.03(-1.18%) |
Oct 15, 2019 | 2.901 | 2.921 | 2.856 | 2.896 | 36,979 | +0.01(+0.39%) |
Oct 14, 2019 | 2.907 | 2.924 | 2.826 | 2.884 | 38,876 | -0.03(-0.97%) |
Oct 11, 2019 | 2.867 | 2.924 | 2.811 | 2.913 | 39,098 | +0.05(+1.69%) |
Oct 10, 2019 | 2.884 | 2.884 | 2.828 | 2.865 | 23,554 | -0.02(-0.69%) |
Oct 09, 2019 | 2.901 | 2.901 | 2.809 | 2.884 | 29,688 | +0.06(+2.01%) |
Oct 08, 2019 | 2.884 | 2.953 | 2.748 | 2.828 | 82,608 | -0.05(-1.78%) |
Oct 07, 2019 | 2.918 | 2.960 | 2.873 | 2.879 | 20,257 | -0.05(-1.55%) |
Oct 04, 2019 | 2.929 | 2.975 | 2.879 | 2.924 | 51,426 | -0.02(-0.77%) |
Oct 03, 2019 | 3.004 | 3.004 | 2.890 | 2.947 | 36,678 | -0.05(-1.71%) |
Oct 02, 2019 | 2.907 | 3.038 | 2.907 | 2.998 | 49,521 | +0.07(+2.33%) |
Oct 01, 2019 | 3.009 | 3.009 | 2.874 | 2.930 | 102,525 | -0.07(-2.46%) |
Sep 30, 2019 | 3.055 | 3.066 | 2.930 | 3.004 | 107,890 | -0.04(-1.31%) |
Sep 27, 2019 | 2.913 | 3.106 | 2.913 | 3.043 | 59,528 | +0.11(+3.67%) |
Sep 26, 2019 | 2.896 | 2.944 | 2.896 | 2.936 | 21,593 | +0.02(+0.58%) |
Sep 25, 2019 | 2.913 | 2.941 | 2.890 | 2.918 | 49,843 | -0.02(-0.77%) |
Sep 24, 2019 | 3.089 | 3.089 | 2.907 | 2.941 | 70,643 | -0.10(-3.36%) |
Sep 23, 2019 | 2.998 | 3.066 | 2.998 | 3.043 | 42,402 | +0.06(+2.13%) |
Sep 20, 2019 | 3.049 | 3.112 | 2.965 | 2.980 | 53,187 | -0.08(-2.63%) |
Sep 19, 2019 | 3.123 | 3.129 | 3.026 | 3.060 | 60,722 | -0.02(-0.55%) |
Sep 18, 2019 | 3.038 | 3.108 | 3.038 | 3.077 | 27,113 | +0.07(+2.26%) |
Sep 17, 2019 | 3.123 | 3.133 | 3.006 | 3.009 | 115,065 | -0.09(-2.75%) |
Sep 16, 2019 | 2.981 | 3.123 | 2.981 | 3.095 | 197,624 | +0.17(+5.83%) |
Sep 13, 2019 | 3.032 | 3.043 | 2.913 | 2.924 | 81,895 | -0.08(-2.65%) |
Sep 12, 2019 | 2.953 | 3.004 | 2.879 | 3.004 | 37,582 | +0.03(+1.15%) |
Sep 11, 2019 | 2.901 | 2.987 | 2.873 | 2.970 | 55,116 | +0.11(+3.77%) |
Sep 10, 2019 | 2.833 | 2.955 | 2.833 | 2.862 | 70,644 | +0.03(+1.20%) |
Sep 09, 2019 | 2.862 | 2.918 | 2.828 | 2.828 | 77,136 | -0.03(-1.19%) |
Sep 06, 2019 | 2.862 | 2.899 | 2.819 | 2.862 | 82,247 | +0.02(+0.80%) |
Sep 05, 2019 | 2.873 | 2.908 | 2.816 | 2.839 | 88,034 | -0.02(-0.60%) |
Sep 04, 2019 | 2.947 | 2.947 | 2.798 | 2.856 | 71,738 | -0.03(-1.18%) |
Sep 03, 2019 | 2.879 | 2.932 | 2.825 | 2.890 | 88,894 | +0.01(+0.39%) |
Aug 30, 2019 | 2.924 | 2.955 | 2.874 | 2.879 | 68,158 | -0.05(-1.55%) |
Aug 29, 2019 | 2.947 | 2.953 | 2.907 | 2.924 | 52,120 | +0.02(+0.59%) |
Aug 28, 2019 | 2.947 | 2.998 | 2.907 | 2.907 | 49,498 | -0.02(-0.78%) |
Aug 27, 2019 | 2.924 | 2.958 | 2.873 | 2.930 | 42,899 | +0.03(+0.98%) |
Aug 26, 2019 | 2.941 | 2.944 | 2.839 | 2.901 | 33,321 | -0.01(-0.20%) |
Aug 23, 2019 | 2.930 | 3.009 | 2.862 | 2.907 | 71,504 | -0.04(-1.35%) |
Aug 22, 2019 | 3.009 | 3.009 | 2.930 | 2.947 | 31,276 | -0.03(-1.14%) |
Aug 21, 2019 | 3.004 | 3.004 | 2.885 | 2.981 | 47,881 | +0.02(+0.57%) |
Aug 20, 2019 | 3.009 | 3.009 | 2.928 | 2.964 | 29,492 | -0.03(-0.95%) |
Aug 19, 2019 | 2.987 | 3.077 | 2.947 | 2.992 | 74,621 | +0.09(+2.93%) |
Aug 16, 2019 | 2.918 | 2.958 | 2.856 | 2.907 | 64,987 | +0.05(+1.79%) |
Aug 15, 2019 | 2.879 | 2.975 | 2.811 | 2.856 | 128,142 | -0.05(-1.57%) |
Aug 14, 2019 | 2.981 | 2.981 | 2.845 | 2.901 | 107,423 | -0.04(-1.35%) |
Aug 13, 2019 | 2.782 | 2.970 | 2.782 | 2.941 | 129,621 | +0.11(+4.02%) |
Aug 12, 2019 | 2.754 | 2.890 | 2.737 | 2.828 | 66,882 | +0.12(+4.40%) |
Aug 09, 2019 | 2.771 | 2.833 | 2.703 | 2.708 | 76,435 | -0.09(-3.25%) |
Aug 08, 2019 | 2.896 | 2.896 | 2.760 | 2.799 | 106,254 | -0.09(-2.95%) |
Aug 07, 2019 | 2.907 | 2.907 | 2.754 | 2.884 | 101,138 | -0.04(-1.36%) |
Aug 06, 2019 | 2.924 | 2.942 | 2.852 | 2.924 | 76,886 | +0.02(+0.59%) |
Aug 05, 2019 | 2.918 | 2.918 | 2.790 | 2.907 | 168,123 | +0.00(+0.00%) |
Aug 02, 2019 | 2.987 | 3.009 | 2.907 | 2.907 | 78,549 | -0.11(-3.76%) |
Aug 01, 2019 | 3.117 | 3.150 | 2.998 | 3.021 | 80,493 | -0.10(-3.27%) |
Jul 31, 2019 | 3.208 | 3.251 | 3.055 | 3.123 | 114,019 | -0.05(-1.61%) |
Jul 30, 2019 | 3.083 | 3.262 | 3.072 | 3.174 | 132,665 | +0.06(+2.01%) |
Jul 29, 2019 | 3.231 | 3.288 | 3.066 | 3.112 | 325,777 | -0.09(-2.92%) |
Jul 26, 2019 | 3.139 | 3.205 | 3.123 | 3.205 | 301,879 | +0.08(+2.63%) |
Jul 25, 2019 | 3.161 | 3.161 | 3.096 | 3.123 | 145,542 | -0.02(-0.70%) |
Jul 24, 2019 | 3.161 | 3.200 | 3.068 | 3.145 | 168,132 | -0.01(-0.17%) |
Jul 23, 2019 | 3.161 | 3.178 | 3.112 | 3.150 | 143,175 | +0.04(+1.23%) |
Jul 22, 2019 | 3.150 | 3.205 | 3.080 | 3.112 | 222,779 | +0.03(+1.07%) |
Jul 19, 2019 | 3.074 | 3.189 | 3.024 | 3.079 | 123,197 | +0.06(+2.00%) |
Jul 18, 2019 | 3.222 | 3.222 | 3.019 | 3.019 | 77,959 | -0.16(-5.00%) |
Jul 17, 2019 | 3.194 | 3.194 | 3.134 | 3.178 | 54,268 | -0.01(-0.17%) |
Jul 16, 2019 | 3.090 | 3.194 | 3.041 | 3.183 | 95,314 | +0.09(+3.01%) |
Jul 15, 2019 | 3.046 | 3.123 | 2.935 | 3.090 | 147,705 | +0.08(+2.73%) |
Jul 12, 2019 | 3.035 | 3.035 | 2.992 | 3.008 | 13,506 | -0.02(-0.72%) |
Jul 11, 2019 | 3.085 | 3.085 | 2.964 | 3.030 | 82,441 | -0.05(-1.60%) |
Jul 10, 2019 | 2.876 | 3.090 | 2.876 | 3.079 | 154,117 | +0.19(+6.64%) |
Jul 09, 2019 | 2.822 | 2.893 | 2.774 | 2.887 | 71,870 | +0.05(+1.93%) |
Jul 08, 2019 | 2.822 | 2.866 | 2.805 | 2.833 | 49,016 | -0.01(-0.19%) |
Jul 05, 2019 | 2.805 | 2.875 | 2.801 | 2.838 | 35,772 | +0.06(+2.05%) |
Jul 03, 2019 | 2.767 | 2.843 | 2.767 | 2.781 | 69,355 | +0.03(+1.12%) |
Jul 02, 2019 | 2.734 | 2.794 | 2.734 | 2.750 | 24,290 | -0.02(-0.59%) |
Jul 01, 2019 | 2.838 | 2.887 | 2.750 | 2.767 | 32,126 | -0.01(-0.39%) |
Jun 28, 2019 | 2.734 | 2.794 | 2.665 | 2.778 | 77,021 | +0.07(+2.63%) |
Jun 27, 2019 | 2.674 | 2.715 | 2.630 | 2.707 | 32,587 | +0.02(+0.61%) |
Jun 26, 2019 | 2.663 | 2.726 | 2.652 | 2.690 | 56,039 | +0.05(+1.87%) |
Jun 25, 2019 | 2.718 | 2.726 | 2.619 | 2.641 | 43,527 | -0.06(-2.23%) |
Jun 24, 2019 | 2.690 | 2.723 | 2.603 | 2.701 | 86,316 | +0.05(+2.07%) |
Jun 21, 2019 | 2.663 | 2.734 | 2.608 | 2.646 | 44,898 | -0.01(-0.41%) |
Jun 20, 2019 | 2.504 | 2.696 | 2.466 | 2.657 | 138,008 | +0.20(+8.02%) |
Jun 19, 2019 | 2.449 | 2.492 | 2.444 | 2.460 | 48,141 | +0.02(+0.67%) |
Jun 18, 2019 | 2.515 | 2.586 | 2.444 | 2.444 | 84,820 | -0.02(-0.67%) |
Jun 17, 2019 | 2.455 | 2.504 | 2.438 | 2.460 | 74,765 | +0.01(+0.22%) |
Jun 14, 2019 | 2.455 | 2.509 | 2.393 | 2.455 | 98,010 | +0.03(+1.36%) |
Jun 13, 2019 | 2.422 | 2.515 | 2.416 | 2.422 | 47,282 | +0.05(+2.31%) |
Jun 12, 2019 | 2.449 | 2.466 | 2.345 | 2.367 | 80,943 | -0.09(-3.57%) |
Jun 11, 2019 | 2.466 | 2.535 | 2.444 | 2.455 | 54,956 | -0.01(-0.44%) |
Jun 10, 2019 | 2.449 | 2.542 | 2.401 | 2.466 | 28,924 | -0.01(-0.22%) |
Jun 07, 2019 | 2.444 | 2.515 | 2.400 | 2.471 | 79,393 | +0.03(+1.12%) |
Jun 06, 2019 | 2.487 | 2.529 | 2.378 | 2.444 | 128,603 | -0.07(-2.83%) |
Jun 05, 2019 | 2.613 | 2.613 | 2.493 | 2.515 | 76,305 | -0.10(-3.77%) |
Jun 04, 2019 | 2.630 | 2.666 | 2.529 | 2.613 | 87,895 | +0.04(+1.49%) |
Jun 03, 2019 | 2.427 | 2.626 | 2.383 | 2.575 | 131,708 | +0.14(+5.62%) |
May 31, 2019 | 2.498 | 2.548 | 2.436 | 2.438 | 148,201 | -0.11(-4.30%) |
May 30, 2019 | 2.608 | 2.707 | 2.526 | 2.548 | 84,157 | -0.07(-2.52%) |
May 29, 2019 | 2.734 | 2.734 | 2.603 | 2.613 | 83,339 | -0.14(-4.98%) |
May 28, 2019 | 2.745 | 2.778 | 2.592 | 2.750 | 162,793 | +0.01(+0.20%) |
May 24, 2019 | 2.696 | 2.800 | 2.696 | 2.745 | 84,504 | +0.09(+3.30%) |
May 23, 2019 | 2.926 | 2.939 | 2.652 | 2.657 | 209,514 | -0.31(-10.52%) |
May 22, 2019 | 3.101 | 3.101 | 2.915 | 2.970 | 54,772 | -0.13(-4.07%) |
May 21, 2019 | 2.953 | 3.172 | 2.953 | 3.096 | 81,385 | +0.18(+6.20%) |
May 20, 2019 | 2.959 | 3.029 | 2.904 | 2.915 | 39,277 | -0.12(-3.80%) |
May 17, 2019 | 2.981 | 3.090 | 2.981 | 3.030 | 20,989 | +0.06(+2.03%) |
May 16, 2019 | 2.931 | 3.112 | 2.931 | 2.970 | 102,848 | +0.04(+1.50%) |
May 15, 2019 | 3.002 | 3.018 | 2.805 | 2.926 | 192,938 | -0.07(-2.38%) |
May 14, 2019 | 3.035 | 3.035 | 2.979 | 2.997 | 114,396 | -0.04(-1.26%) |
May 13, 2019 | 3.194 | 3.194 | 2.964 | 3.035 | 146,893 | -0.12(-3.82%) |
May 10, 2019 | 3.211 | 3.293 | 3.118 | 3.156 | 51,469 | -0.05(-1.54%) |
May 09, 2019 | 3.320 | 3.347 | 3.205 | 3.205 | 62,164 | -0.12(-3.47%) |
May 08, 2019 | 3.452 | 3.479 | 3.320 | 3.320 | 60,658 | -0.10(-2.88%) |
May 07, 2019 | 3.337 | 3.468 | 3.315 | 3.419 | 75,668 | +0.08(+2.46%) |
May 06, 2019 | 3.309 | 3.342 | 3.307 | 3.337 | 38,149 | +0.03(+0.83%) |
May 03, 2019 | 3.276 | 3.342 | 3.238 | 3.309 | 87,607 | +0.02(+0.50%) |
May 02, 2019 | 3.293 | 3.304 | 3.233 | 3.293 | 101,412 | -0.04(-1.32%) |
May 01, 2019 | 3.452 | 3.452 | 3.293 | 3.337 | 63,922 | -0.07(-1.93%) |
Apr 30, 2019 | 3.435 | 3.451 | 3.365 | 3.402 | 118,065 | -0.13(-3.57%) |
Apr 29, 2019 | 3.539 | 3.542 | 3.375 | 3.529 | 75,192 | -0.01(-0.31%) |
Apr 26, 2019 | 3.572 | 3.572 | 3.374 | 3.539 | 178,244 | +0.08(+2.32%) |
Apr 25, 2019 | 3.433 | 3.593 | 3.422 | 3.459 | 271,511 | +0.09(+2.54%) |
Apr 24, 2019 | 3.630 | 3.636 | 3.299 | 3.374 | 332,316 | -0.26(-7.07%) |
Apr 23, 2019 | 3.625 | 3.668 | 3.331 | 3.630 | 318,404 | +0.03(+0.89%) |
Apr 22, 2019 | 3.251 | 3.620 | 3.251 | 3.598 | 393,974 | +0.39(+12.17%) |
Apr 18, 2019 | 3.176 | 3.208 | 3.144 | 3.208 | 46,945 | +0.04(+1.27%) |
Apr 17, 2019 | 3.117 | 3.176 | 3.117 | 3.168 | 51,962 | +0.05(+1.46%) |
Apr 16, 2019 | 3.154 | 3.154 | 3.074 | 3.122 | 40,061 | -0.00(-0.00%) |
Apr 15, 2019 | 3.176 | 3.176 | 3.080 | 3.122 | 84,184 | -0.04(-1.18%) |
Apr 12, 2019 | 3.037 | 3.176 | 3.037 | 3.160 | 127,183 | +0.10(+3.14%) |
Apr 11, 2019 | 3.235 | 3.251 | 3.026 | 3.064 | 181,222 | -0.20(-6.07%) |
Apr 10, 2019 | 3.267 | 3.295 | 3.240 | 3.261 | 35,024 | +0.01(+0.33%) |
Apr 09, 2019 | 3.293 | 3.336 | 3.218 | 3.251 | 56,067 | -0.04(-1.14%) |
Apr 08, 2019 | 3.320 | 3.358 | 3.262 | 3.288 | 121,941 | -0.01(-0.32%) |
Apr 05, 2019 | 3.256 | 3.342 | 3.245 | 3.299 | 147,944 | -0.02(-0.48%) |
Apr 04, 2019 | 3.208 | 3.315 | 3.208 | 3.315 | 80,737 | +0.12(+3.68%) |
Apr 03, 2019 | 3.208 | 3.261 | 3.139 | 3.197 | 80,017 | +0.00(+0.00%) |
Apr 02, 2019 | 3.197 | 3.331 | 3.117 | 3.197 | 239,158 | +0.04(+1.18%) |
Apr 01, 2019 | 3.074 | 3.288 | 3.054 | 3.160 | 474,405 | +0.11(+3.73%) |
Mar 29, 2019 | 3.096 | 3.128 | 3.026 | 3.046 | 95,949 | -0.00(-0.04%) |
Mar 28, 2019 | 2.994 | 3.144 | 2.994 | 3.048 | 113,638 | +0.04(+1.24%) |
Mar 27, 2019 | 2.967 | 3.043 | 2.967 | 3.010 | 48,496 | +0.04(+1.44%) |
Mar 26, 2019 | 2.951 | 3.050 | 2.895 | 2.967 | 79,624 | +0.05(+1.65%) |
Mar 25, 2019 | 2.764 | 2.925 | 2.727 | 2.919 | 58,130 | +0.16(+5.81%) |
Mar 22, 2019 | 2.941 | 2.951 | 2.750 | 2.759 | 169,079 | -0.24(-7.86%) |
Mar 21, 2019 | 3.026 | 3.047 | 2.994 | 2.994 | 76,243 | -0.04(-1.41%) |
Mar 20, 2019 | 2.967 | 3.037 | 2.893 | 3.037 | 64,644 | +0.06(+2.16%) |
Mar 19, 2019 | 3.021 | 3.034 | 2.941 | 2.973 | 73,239 | -0.04(-1.42%) |
Mar 18, 2019 | 2.807 | 3.047 | 2.807 | 3.015 | 178,768 | +0.23(+8.25%) |
Mar 15, 2019 | 2.903 | 2.967 | 2.743 | 2.786 | 117,645 | -0.12(-4.23%) |
Mar 14, 2019 | 2.989 | 2.989 | 2.876 | 2.909 | 38,370 | -0.07(-2.51%) |
Mar 13, 2019 | 3.026 | 3.026 | 2.684 | 2.983 | 312,606 | -0.01(-0.36%) |
Mar 12, 2019 | 3.005 | 3.120 | 2.946 | 2.994 | 168,507 | -0.02(-0.71%) |
Mar 11, 2019 | 2.893 | 3.088 | 2.887 | 3.015 | 268,079 | +0.16(+5.42%) |
Mar 08, 2019 | 2.839 | 3.085 | 2.748 | 2.860 | 416,527 | -0.01(-0.37%) |
Mar 07, 2019 | 2.826 | 2.898 | 2.807 | 2.871 | 98,077 | +0.02(+0.56%) |
Mar 06, 2019 | 2.834 | 2.855 | 2.807 | 2.855 | 47,540 | +0.02(+0.75%) |
Mar 05, 2019 | 2.770 | 2.847 | 2.764 | 2.834 | 65,928 | +0.07(+2.51%) |
Mar 04, 2019 | 2.780 | 2.834 | 2.748 | 2.764 | 54,444 | -0.02(-0.58%) |