Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.360 | 2.590 | 2.360 | 2.590 | 541,300 | +0.23(+9.75%) |
Dec 30, 2019 | 2.550 | 2.569 | 2.350 | 2.360 | 832,657 | -0.18(-7.09%) |
Dec 27, 2019 | 2.840 | 2.900 | 2.510 | 2.540 | 1,024,400 | -0.25(-8.96%) |
Dec 26, 2019 | 2.550 | 2.810 | 2.550 | 2.790 | 820,567 | +0.26(+10.28%) |
Dec 24, 2019 | 2.530 | 2.530 | 2.430 | 2.530 | 367,200 | +0.02(+0.80%) |
Dec 23, 2019 | 2.390 | 2.530 | 2.350 | 2.510 | 738,996 | +0.06(+2.45%) |
Dec 20, 2019 | 2.410 | 2.450 | 2.350 | 2.450 | 696,300 | +0.04(+1.66%) |
Dec 19, 2019 | 2.440 | 2.475 | 2.380 | 2.410 | 415,656 | -0.02(-0.82%) |
Dec 18, 2019 | 2.420 | 2.480 | 2.390 | 2.430 | 482,071 | +0.04(+1.67%) |
Dec 17, 2019 | 2.540 | 2.540 | 2.370 | 2.390 | 600,776 | -0.10(-4.02%) |
Dec 16, 2019 | 2.440 | 2.510 | 2.420 | 2.490 | 947,961 | +0.05(+2.05%) |
Dec 13, 2019 | 2.400 | 2.478 | 2.385 | 2.440 | 425,700 | +0.00(+0.00%) |
Dec 12, 2019 | 2.370 | 2.580 | 2.300 | 2.440 | 843,339 | +0.08(+3.39%) |
Dec 11, 2019 | 2.380 | 2.450 | 2.320 | 2.360 | 502,558 | -0.01(-0.42%) |
Dec 10, 2019 | 2.440 | 2.471 | 2.320 | 2.370 | 625,265 | -0.11(-4.44%) |
Dec 09, 2019 | 2.700 | 2.700 | 2.380 | 2.480 | 779,874 | -0.17(-6.42%) |
Dec 06, 2019 | 2.770 | 3.000 | 2.620 | 2.650 | 934,800 | -0.26(-8.93%) |
Dec 05, 2019 | 3.210 | 3.450 | 2.710 | 2.910 | 2,685,944 | -0.12(-3.96%) |
Dec 04, 2019 | 2.430 | 3.320 | 2.310 | 3.030 | 2,849,876 | +0.67(+28.39%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.360 | 388,610 | +0.00(+0.00%) |
Dec 02, 2019 | 2.430 | 2.430 | 2.320 | 2.360 | 368,255 | -0.04(-1.67%) |
Nov 29, 2019 | 2.390 | 2.430 | 2.351 | 2.400 | 254,700 | +0.04(+1.69%) |
Nov 27, 2019 | 2.380 | 2.420 | 2.320 | 2.360 | 320,100 | -0.01(-0.42%) |
Nov 26, 2019 | 2.480 | 2.550 | 2.320 | 2.370 | 387,698 | -0.09(-3.66%) |
Nov 25, 2019 | 2.310 | 2.550 | 2.310 | 2.460 | 446,247 | +0.15(+6.49%) |
Nov 22, 2019 | 2.400 | 2.430 | 2.310 | 2.310 | 348,200 | -0.09(-3.75%) |
Nov 21, 2019 | 2.450 | 2.450 | 2.360 | 2.400 | 268,612 | -0.02(-0.83%) |
Nov 20, 2019 | 2.400 | 2.560 | 2.400 | 2.420 | 415,408 | +0.01(+0.41%) |
Nov 19, 2019 | 2.400 | 2.450 | 2.350 | 2.410 | 361,884 | +0.01(+0.42%) |
Nov 18, 2019 | 2.470 | 2.500 | 2.320 | 2.400 | 471,554 | -0.08(-3.23%) |
Nov 15, 2019 | 2.450 | 2.500 | 2.412 | 2.480 | 258,500 | +0.08(+3.33%) |
Nov 14, 2019 | 2.500 | 2.540 | 2.380 | 2.400 | 514,759 | +0.01(+0.42%) |
Nov 13, 2019 | 2.360 | 2.460 | 2.300 | 2.390 | 240,197 | +0.04(+1.70%) |
Nov 12, 2019 | 2.410 | 2.470 | 2.330 | 2.350 | 393,652 | -0.10(-4.08%) |
Nov 11, 2019 | 2.470 | 2.500 | 2.400 | 2.450 | 282,686 | -0.02(-0.81%) |
Nov 08, 2019 | 2.570 | 2.610 | 2.450 | 2.470 | 464,400 | -0.10(-3.89%) |
Nov 07, 2019 | 2.550 | 2.680 | 2.520 | 2.570 | 276,319 | +0.02(+0.78%) |
Nov 06, 2019 | 2.750 | 2.750 | 2.530 | 2.550 | 404,472 | -0.16(-5.90%) |
Nov 05, 2019 | 2.760 | 2.800 | 2.660 | 2.710 | 272,845 | -0.05(-1.81%) |
Nov 04, 2019 | 2.790 | 2.960 | 2.750 | 2.760 | 370,287 | -0.02(-0.72%) |
Nov 01, 2019 | 2.690 | 2.810 | 2.669 | 2.780 | 252,100 | +0.06(+2.21%) |
Oct 31, 2019 | 2.760 | 2.795 | 2.660 | 2.720 | 344,308 | -0.06(-2.16%) |
Oct 30, 2019 | 2.900 | 2.920 | 2.728 | 2.780 | 311,256 | -0.12(-4.14%) |
Oct 29, 2019 | 2.800 | 2.920 | 2.770 | 2.900 | 295,421 | +0.09(+3.20%) |
Oct 28, 2019 | 2.780 | 2.820 | 2.720 | 2.810 | 245,922 | +0.06(+2.18%) |
Oct 25, 2019 | 2.730 | 2.820 | 2.690 | 2.750 | 216,900 | +0.03(+1.10%) |
Oct 24, 2019 | 2.790 | 2.820 | 2.690 | 2.720 | 230,989 | -0.06(-2.16%) |
Oct 23, 2019 | 2.740 | 2.900 | 2.725 | 2.780 | 240,063 | +0.00(+0.00%) |
Oct 22, 2019 | 2.770 | 2.820 | 2.650 | 2.780 | 360,886 | +0.00(+0.00%) |
Oct 21, 2019 | 2.860 | 2.860 | 2.750 | 2.780 | 166,290 | -0.03(-1.07%) |
Oct 18, 2019 | 2.780 | 2.850 | 2.695 | 2.810 | 304,000 | +0.00(+0.00%) |
Oct 17, 2019 | 2.860 | 2.910 | 2.800 | 2.810 | 166,581 | -0.05(-1.75%) |
Oct 16, 2019 | 2.730 | 2.900 | 2.725 | 2.860 | 171,250 | +0.11(+4.00%) |
Oct 15, 2019 | 2.650 | 2.800 | 2.630 | 2.750 | 229,496 | +0.10(+3.77%) |
Oct 14, 2019 | 2.780 | 2.780 | 2.640 | 2.650 | 313,053 | -0.12(-4.33%) |
Oct 11, 2019 | 2.820 | 2.880 | 2.750 | 2.770 | 249,400 | +0.01(+0.36%) |
Oct 10, 2019 | 2.940 | 2.950 | 2.750 | 2.760 | 388,431 | -0.16(-5.48%) |
Oct 09, 2019 | 2.970 | 3.030 | 2.840 | 2.920 | 409,646 | +0.01(+0.34%) |
Oct 08, 2019 | 3.010 | 3.040 | 2.865 | 2.910 | 429,037 | -0.12(-3.96%) |
Oct 07, 2019 | 3.050 | 3.090 | 3.000 | 3.030 | 257,295 | -0.04(-1.30%) |
Oct 04, 2019 | 3.120 | 3.120 | 3.010 | 3.070 | 215,300 | +0.00(+0.00%) |
Oct 03, 2019 | 3.130 | 3.150 | 3.010 | 3.070 | 244,641 | -0.07(-2.23%) |
Oct 02, 2019 | 3.150 | 3.330 | 3.090 | 3.140 | 432,537 | +0.06(+1.95%) |
Oct 01, 2019 | 3.160 | 3.200 | 3.000 | 3.080 | 406,847 | -0.08(-2.53%) |
Sep 30, 2019 | 3.360 | 3.360 | 3.020 | 3.160 | 752,077 | -0.18(-5.39%) |
Sep 27, 2019 | 3.560 | 3.560 | 3.220 | 3.340 | 463,300 | -0.14(-4.02%) |
Sep 26, 2019 | 3.620 | 3.700 | 3.470 | 3.480 | 451,609 | -0.08(-2.25%) |
Sep 25, 2019 | 3.390 | 3.640 | 3.340 | 3.560 | 488,124 | +0.16(+4.71%) |
Sep 24, 2019 | 3.600 | 3.600 | 3.340 | 3.400 | 466,088 | -0.16(-4.49%) |
Sep 23, 2019 | 3.570 | 3.600 | 3.430 | 3.560 | 399,796 | +0.03(+0.85%) |
Sep 20, 2019 | 3.300 | 3.530 | 3.260 | 3.530 | 698,700 | +0.22(+6.65%) |
Sep 19, 2019 | 3.290 | 3.450 | 3.250 | 3.310 | 487,933 | +0.05(+1.53%) |
Sep 18, 2019 | 3.290 | 3.316 | 3.120 | 3.260 | 414,753 | +0.01(+0.31%) |
Sep 17, 2019 | 3.350 | 3.530 | 3.200 | 3.250 | 748,493 | -0.07(-2.11%) |
Sep 16, 2019 | 3.000 | 3.480 | 2.850 | 3.320 | 1,360,819 | +0.40(+13.70%) |
Sep 13, 2019 | 3.020 | 3.150 | 2.910 | 2.920 | 363,000 | -0.07(-2.34%) |
Sep 12, 2019 | 3.000 | 3.080 | 2.930 | 2.990 | 140,494 | +0.00(+0.00%) |
Sep 11, 2019 | 2.920 | 3.090 | 2.910 | 2.990 | 323,531 | +0.09(+3.10%) |
Sep 10, 2019 | 2.790 | 2.940 | 2.700 | 2.900 | 243,092 | +0.09(+3.20%) |
Sep 09, 2019 | 2.680 | 2.820 | 2.590 | 2.810 | 154,509 | +0.15(+5.64%) |
Sep 06, 2019 | 2.660 | 2.750 | 2.620 | 2.660 | 151,000 | +0.01(+0.38%) |
Sep 05, 2019 | 2.690 | 2.820 | 2.590 | 2.650 | 332,134 | +0.03(+1.15%) |
Sep 04, 2019 | 2.620 | 2.740 | 2.600 | 2.620 | 114,697 | +0.03(+1.16%) |
Sep 03, 2019 | 2.640 | 2.720 | 2.570 | 2.590 | 99,030 | -0.05(-1.89%) |
Aug 30, 2019 | 2.750 | 2.930 | 2.580 | 2.640 | 423,100 | -0.09(-3.30%) |
Aug 29, 2019 | 2.700 | 2.800 | 2.666 | 2.730 | 182,679 | +0.05(+1.87%) |
Aug 28, 2019 | 2.580 | 2.800 | 2.580 | 2.680 | 234,063 | +0.08(+3.08%) |
Aug 27, 2019 | 2.660 | 2.700 | 2.570 | 2.600 | 155,559 | -0.05(-1.89%) |
Aug 26, 2019 | 2.540 | 2.670 | 2.530 | 2.650 | 176,820 | +0.12(+4.74%) |
Aug 23, 2019 | 2.660 | 2.710 | 2.520 | 2.530 | 261,000 | -0.13(-4.89%) |
Aug 22, 2019 | 2.730 | 2.740 | 2.600 | 2.660 | 94,424 | -0.05(-1.85%) |
Aug 21, 2019 | 2.670 | 2.770 | 2.650 | 2.710 | 142,606 | +0.05(+1.88%) |
Aug 20, 2019 | 2.740 | 2.740 | 2.630 | 2.660 | 122,759 | -0.09(-3.27%) |
Aug 19, 2019 | 2.740 | 2.826 | 2.610 | 2.750 | 216,037 | +0.04(+1.48%) |
Aug 16, 2019 | 2.510 | 2.730 | 2.460 | 2.710 | 287,800 | +0.21(+8.40%) |
Aug 15, 2019 | 2.600 | 2.630 | 2.500 | 2.500 | 190,366 | -0.07(-2.72%) |
Aug 14, 2019 | 2.400 | 2.648 | 2.370 | 2.570 | 418,027 | +0.12(+4.90%) |
Aug 13, 2019 | 2.360 | 2.450 | 2.360 | 2.450 | 65,573 | +0.09(+3.81%) |
Aug 12, 2019 | 2.340 | 2.490 | 2.260 | 2.360 | 198,122 | +0.01(+0.43%) |
Aug 09, 2019 | 2.500 | 2.500 | 2.300 | 2.350 | 235,900 | -0.15(-6.00%) |
Aug 08, 2019 | 2.500 | 2.640 | 2.430 | 2.500 | 313,750 | +0.03(+1.21%) |
Aug 07, 2019 | 2.420 | 2.570 | 2.300 | 2.470 | 458,588 | +0.10(+4.22%) |
Aug 06, 2019 | 2.250 | 2.390 | 2.250 | 2.370 | 253,117 | +0.15(+6.76%) |
Aug 05, 2019 | 2.350 | 2.390 | 2.210 | 2.220 | 503,683 | -0.19(-7.88%) |
Aug 02, 2019 | 2.450 | 2.525 | 2.360 | 2.410 | 325,900 | -0.06(-2.43%) |
Aug 01, 2019 | 2.570 | 2.650 | 2.470 | 2.470 | 300,215 | -0.09(-3.52%) |
Jul 31, 2019 | 2.550 | 2.680 | 2.530 | 2.560 | 418,523 | +0.05(+1.99%) |
Jul 30, 2019 | 2.510 | 2.635 | 2.500 | 2.510 | 248,558 | -0.02(-0.79%) |
Jul 29, 2019 | 2.630 | 2.630 | 2.500 | 2.530 | 347,785 | -0.02(-0.78%) |
Jul 26, 2019 | 2.570 | 2.710 | 2.535 | 2.550 | 293,700 | +0.00(+0.00%) |
Jul 25, 2019 | 2.670 | 2.730 | 2.550 | 2.550 | 297,194 | -0.09(-3.41%) |
Jul 24, 2019 | 2.630 | 2.760 | 2.560 | 2.640 | 808,333 | +0.12(+4.76%) |
Jul 23, 2019 | 2.580 | 2.590 | 2.490 | 2.520 | 382,719 | -0.05(-1.95%) |
Jul 22, 2019 | 2.550 | 2.610 | 2.500 | 2.570 | 393,506 | +0.03(+1.18%) |
Jul 19, 2019 | 2.850 | 2.850 | 2.500 | 2.540 | 1,148,700 | -0.28(-9.93%) |
Jul 18, 2019 | 3.040 | 3.040 | 2.720 | 2.820 | 847,874 | -0.24(-7.84%) |
Jul 17, 2019 | 3.020 | 3.340 | 3.000 | 3.060 | 1,063,848 | +0.03(+0.99%) |
Jul 16, 2019 | 3.050 | 3.150 | 3.010 | 3.030 | 411,996 | -0.05(-1.62%) |
Jul 15, 2019 | 3.220 | 3.240 | 3.060 | 3.080 | 466,510 | -0.14(-4.35%) |
Jul 12, 2019 | 3.220 | 3.270 | 3.190 | 3.220 | 395,300 | +0.01(+0.31%) |
Jul 11, 2019 | 3.260 | 3.330 | 3.180 | 3.210 | 426,092 | -0.07(-2.13%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.140 | 3.280 | 539,833 | -0.05(-1.50%) |
Jul 09, 2019 | 3.320 | 3.440 | 3.240 | 3.330 | 358,990 | -0.03(-0.89%) |
Jul 08, 2019 | 3.440 | 3.440 | 3.300 | 3.360 | 432,540 | -0.11(-3.17%) |
Jul 05, 2019 | 3.730 | 3.740 | 3.385 | 3.470 | 888,800 | -0.34(-8.92%) |
Jul 03, 2019 | 3.880 | 3.990 | 3.750 | 3.810 | 277,000 | -0.09(-2.31%) |
Jul 02, 2019 | 3.820 | 4.090 | 3.650 | 3.900 | 1,627,496 | +0.32(+8.94%) |
Jul 01, 2019 | 3.460 | 3.890 | 3.400 | 3.580 | 1,411,594 | +0.21(+6.23%) |
Jun 28, 2019 | 3.290 | 3.540 | 3.240 | 3.370 | 5,162,300 | +0.15(+4.66%) |
Jun 27, 2019 | 3.210 | 3.300 | 3.130 | 3.220 | 403,385 | -0.01(-0.31%) |
Jun 26, 2019 | 3.330 | 3.370 | 3.150 | 3.230 | 341,643 | -0.07(-2.12%) |
Jun 25, 2019 | 3.250 | 3.380 | 3.230 | 3.300 | 296,433 | +0.07(+2.17%) |
Jun 24, 2019 | 3.400 | 3.410 | 3.210 | 3.230 | 434,637 | -0.17(-5.00%) |
Jun 21, 2019 | 3.300 | 3.460 | 3.220 | 3.400 | 535,600 | +0.11(+3.34%) |
Jun 20, 2019 | 3.290 | 3.340 | 3.210 | 3.290 | 375,734 | +0.04(+1.23%) |
Jun 19, 2019 | 3.310 | 3.410 | 3.130 | 3.250 | 415,593 | -0.03(-0.91%) |
Jun 18, 2019 | 3.210 | 3.400 | 3.150 | 3.280 | 660,751 | +0.14(+4.46%) |
Jun 17, 2019 | 3.100 | 3.180 | 3.030 | 3.140 | 304,528 | +0.08(+2.61%) |
Jun 14, 2019 | 3.280 | 3.340 | 2.980 | 3.060 | 439,200 | -0.23(-6.99%) |
Jun 13, 2019 | 3.250 | 3.360 | 3.180 | 3.290 | 291,579 | +0.06(+1.86%) |
Jun 12, 2019 | 3.190 | 3.350 | 3.140 | 3.230 | 340,894 | +0.02(+0.62%) |
Jun 11, 2019 | 3.040 | 3.230 | 3.010 | 3.210 | 355,917 | +0.17(+5.59%) |
Jun 10, 2019 | 3.010 | 3.050 | 2.970 | 3.040 | 315,320 | +0.06(+2.01%) |
Jun 07, 2019 | 3.010 | 3.010 | 2.910 | 2.980 | 272,400 | +0.00(+0.00%) |
Jun 06, 2019 | 2.980 | 3.060 | 2.850 | 2.980 | 218,644 | +0.09(+3.11%) |
Jun 05, 2019 | 2.960 | 2.990 | 2.840 | 2.890 | 200,216 | -0.04(-1.37%) |
Jun 04, 2019 | 2.900 | 3.030 | 2.870 | 2.930 | 177,666 | +0.06(+2.09%) |
Jun 03, 2019 | 2.860 | 2.970 | 2.860 | 2.870 | 262,481 | -0.02(-0.69%) |
May 31, 2019 | 2.970 | 2.995 | 2.840 | 2.890 | 383,000 | -0.15(-4.93%) |
May 30, 2019 | 3.070 | 3.090 | 2.935 | 3.040 | 353,175 | -0.02(-0.65%) |
May 29, 2019 | 3.160 | 3.210 | 3.000 | 3.060 | 339,297 | -0.11(-3.47%) |
May 28, 2019 | 3.290 | 3.430 | 3.160 | 3.170 | 316,934 | -0.13(-3.94%) |
May 24, 2019 | 3.620 | 3.620 | 3.220 | 3.300 | 443,900 | -0.26(-7.30%) |
May 23, 2019 | 3.620 | 3.940 | 3.330 | 3.560 | 916,768 | -0.04(-0.97%) |
May 22, 2019 | 3.730 | 3.850 | 3.570 | 3.595 | 468,893 | -0.10(-2.84%) |
May 21, 2019 | 3.480 | 3.950 | 3.450 | 3.700 | 763,592 | +0.28(+8.19%) |
May 20, 2019 | 3.410 | 3.650 | 3.380 | 3.420 | 935,231 | -0.05(-1.44%) |
May 17, 2019 | 3.420 | 3.490 | 3.400 | 3.470 | 199,300 | +0.02(+0.58%) |
May 16, 2019 | 3.420 | 3.570 | 3.350 | 3.450 | 602,985 | +0.00(+0.00%) |
May 15, 2019 | 3.100 | 3.550 | 3.070 | 3.450 | 1,016,522 | +0.30(+9.52%) |
May 14, 2019 | 3.070 | 3.150 | 3.000 | 3.150 | 348,207 | +0.08(+2.61%) |
May 13, 2019 | 3.060 | 3.100 | 2.910 | 3.070 | 373,382 | -0.03(-0.97%) |
May 10, 2019 | 3.000 | 3.140 | 2.990 | 3.100 | 307,700 | +0.03(+0.98%) |
May 09, 2019 | 3.000 | 3.090 | 2.910 | 3.070 | 362,185 | +0.02(+0.66%) |
May 08, 2019 | 3.120 | 3.170 | 2.990 | 3.050 | 355,276 | -0.06(-1.93%) |
May 07, 2019 | 3.160 | 3.180 | 3.070 | 3.110 | 271,697 | -0.06(-1.89%) |
May 06, 2019 | 3.150 | 3.220 | 3.100 | 3.170 | 273,390 | +0.02(+0.63%) |
May 03, 2019 | 3.140 | 3.190 | 3.100 | 3.150 | 317,400 | +0.06(+1.94%) |
May 02, 2019 | 3.070 | 3.160 | 3.040 | 3.090 | 240,157 | +0.03(+0.98%) |
May 01, 2019 | 3.000 | 3.090 | 2.940 | 3.060 | 239,000 | +0.09(+3.03%) |
Apr 30, 2019 | 3.100 | 3.160 | 2.920 | 2.970 | 377,196 | -0.13(-4.19%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.050 | 3.100 | 306,289 | -0.04(-1.27%) |
Apr 26, 2019 | 2.940 | 3.240 | 2.916 | 3.140 | 543,900 | +0.20(+6.80%) |
Apr 25, 2019 | 2.930 | 2.974 | 2.860 | 2.940 | 164,215 | -0.01(-0.34%) |
Apr 24, 2019 | 2.950 | 2.970 | 2.850 | 2.950 | 212,563 | +0.02(+0.68%) |
Apr 23, 2019 | 2.800 | 2.960 | 2.770 | 2.930 | 409,104 | +0.14(+5.02%) |
Apr 22, 2019 | 2.910 | 2.920 | 2.750 | 2.790 | 245,411 | -0.10(-3.46%) |
Apr 18, 2019 | 2.980 | 2.980 | 2.820 | 2.890 | 227,800 | -0.06(-2.03%) |
Apr 17, 2019 | 2.850 | 2.950 | 2.790 | 2.950 | 486,186 | +0.11(+3.87%) |
Apr 16, 2019 | 2.880 | 2.880 | 2.720 | 2.840 | 363,224 | -0.04(-1.39%) |
Apr 15, 2019 | 2.910 | 3.090 | 2.800 | 2.880 | 271,018 | -0.06(-2.04%) |
Apr 12, 2019 | 2.960 | 2.960 | 2.820 | 2.940 | 380,100 | +0.01(+0.34%) |
Apr 11, 2019 | 2.790 | 2.940 | 2.730 | 2.930 | 399,112 | +0.15(+5.40%) |
Apr 10, 2019 | 2.770 | 2.820 | 2.700 | 2.780 | 303,279 | +0.03(+1.09%) |
Apr 09, 2019 | 2.810 | 2.880 | 2.730 | 2.750 | 339,904 | -0.06(-2.14%) |
Apr 08, 2019 | 3.010 | 3.030 | 2.750 | 2.810 | 419,260 | -0.20(-6.64%) |
Apr 05, 2019 | 2.900 | 3.030 | 2.830 | 3.010 | 302,000 | +0.12(+4.15%) |
Apr 04, 2019 | 2.910 | 2.920 | 2.815 | 2.890 | 203,214 | -0.03(-1.03%) |
Apr 03, 2019 | 3.000 | 3.030 | 2.900 | 2.920 | 336,167 | -0.06(-2.01%) |
Apr 02, 2019 | 2.960 | 3.020 | 2.900 | 2.980 | 330,908 | +0.01(+0.34%) |
Apr 01, 2019 | 3.060 | 3.070 | 2.860 | 2.970 | 355,213 | -0.08(-2.62%) |
Mar 29, 2019 | 3.060 | 3.110 | 3.000 | 3.050 | 422,100 | -0.06(-1.93%) |
Mar 28, 2019 | 3.220 | 3.220 | 3.040 | 3.110 | 494,453 | -0.12(-3.72%) |
Mar 27, 2019 | 3.360 | 3.360 | 3.050 | 3.230 | 513,244 | -0.12(-3.58%) |
Mar 26, 2019 | 3.550 | 4.000 | 3.100 | 3.350 | 1,444,196 | -0.07(-2.05%) |
Mar 25, 2019 | 3.090 | 3.420 | 2.980 | 3.420 | 970,650 | +0.34(+11.04%) |
Mar 22, 2019 | 3.150 | 3.190 | 3.010 | 3.080 | 335,900 | -0.02(-0.65%) |
Mar 21, 2019 | 2.930 | 3.180 | 2.930 | 3.100 | 758,242 | +0.14(+4.73%) |
Mar 20, 2019 | 2.950 | 3.020 | 2.880 | 2.960 | 216,406 | +0.01(+0.34%) |
Mar 19, 2019 | 3.030 | 3.050 | 2.940 | 2.950 | 296,457 | -0.07(-2.32%) |
Mar 18, 2019 | 3.000 | 3.050 | 2.960 | 3.020 | 166,753 | +0.01(+0.33%) |
Mar 15, 2019 | 2.990 | 3.050 | 2.940 | 3.010 | 171,800 | +0.04(+1.35%) |
Mar 14, 2019 | 3.050 | 3.100 | 2.920 | 2.970 | 268,745 | -0.06(-1.98%) |
Mar 13, 2019 | 2.950 | 3.100 | 2.830 | 3.030 | 459,348 | +0.09(+3.06%) |
Mar 12, 2019 | 3.050 | 3.070 | 2.910 | 2.940 | 213,851 | -0.09(-2.97%) |
Mar 11, 2019 | 3.000 | 3.110 | 2.950 | 3.030 | 392,748 | +0.20(+7.07%) |
Mar 08, 2019 | 2.860 | 3.000 | 2.730 | 2.830 | 358,700 | -0.11(-3.74%) |
Mar 07, 2019 | 2.980 | 3.058 | 2.809 | 2.940 | 245,624 | -0.07(-2.33%) |
Mar 06, 2019 | 2.990 | 3.120 | 2.650 | 3.010 | 671,730 | +0.06(+2.03%) |
Mar 05, 2019 | 2.650 | 2.990 | 2.560 | 2.950 | 947,560 | +0.36(+13.90%) |
Mar 04, 2019 | 2.490 | 2.640 | 2.210 | 2.590 | 1,161,044 | +0.31(+13.60%) |
Mar 01, 2019 | 2.190 | 2.290 | 2.140 | 2.280 | 205,900 | +0.14(+6.54%) |
Feb 28, 2019 | 2.210 | 2.240 | 2.100 | 2.140 | 196,968 | -0.09(-4.04%) |
Feb 27, 2019 | 2.350 | 2.390 | 2.210 | 2.230 | 156,564 | -0.11(-4.70%) |
Feb 26, 2019 | 2.430 | 2.430 | 2.300 | 2.340 | 176,394 | -0.08(-3.31%) |
Feb 25, 2019 | 2.480 | 2.500 | 2.408 | 2.420 | 116,104 | -0.01(-0.41%) |
Feb 22, 2019 | 2.380 | 2.470 | 2.360 | 2.430 | 128,400 | +0.05(+2.10%) |
Feb 21, 2019 | 2.370 | 2.400 | 2.301 | 2.380 | 53,285 | +0.01(+0.42%) |
Feb 20, 2019 | 2.380 | 2.450 | 2.300 | 2.370 | 187,877 | -0.03(-1.25%) |
Feb 19, 2019 | 2.610 | 2.610 | 2.340 | 2.400 | 327,076 | -0.19(-7.34%) |
Feb 15, 2019 | 2.580 | 2.680 | 2.565 | 2.590 | 254,500 | +0.02(+0.78%) |
Feb 14, 2019 | 2.450 | 2.600 | 2.450 | 2.570 | 252,248 | +0.08(+3.21%) |
Feb 13, 2019 | 2.490 | 2.630 | 2.431 | 2.490 | 261,315 | +0.01(+0.40%) |
Feb 12, 2019 | 2.390 | 2.530 | 2.390 | 2.480 | 207,878 | +0.09(+3.77%) |
Feb 11, 2019 | 2.370 | 2.500 | 2.270 | 2.390 | 479,840 | +0.04(+1.70%) |
Feb 08, 2019 | 1.990 | 2.440 | 1.990 | 2.350 | 455,200 | +0.31(+15.20%) |
Feb 07, 2019 | 2.070 | 2.070 | 1.960 | 2.040 | 135,092 | -0.04(-1.92%) |
Feb 06, 2019 | 1.980 | 2.080 | 1.980 | 2.080 | 146,646 | +0.10(+5.05%) |
Feb 05, 2019 | 2.070 | 2.150 | 1.980 | 1.980 | 189,405 | -0.12(-5.71%) |
Feb 04, 2019 | 2.050 | 2.110 | 2.050 | 2.100 | 163,727 | +0.08(+3.96%) |
Feb 01, 2019 | 1.850 | 2.050 | 1.840 | 2.020 | 183,600 | +0.17(+9.19%) |
Jan 31, 2019 | 1.870 | 1.890 | 1.790 | 1.850 | 110,838 | -0.01(-0.54%) |
Jan 30, 2019 | 1.790 | 1.880 | 1.771 | 1.860 | 59,221 | +0.06(+3.33%) |
Jan 29, 2019 | 1.870 | 1.870 | 1.760 | 1.800 | 91,271 | -0.03(-1.64%) |
Jan 28, 2019 | 1.840 | 1.860 | 1.800 | 1.830 | 68,965 | +0.01(+0.55%) |
Jan 25, 2019 | 1.770 | 1.850 | 1.770 | 1.820 | 99,500 | +0.06(+3.41%) |
Jan 24, 2019 | 1.750 | 1.819 | 1.750 | 1.760 | 61,029 | +0.00(+0.00%) |
Jan 23, 2019 | 1.710 | 1.800 | 1.710 | 1.760 | 109,046 | +0.04(+2.33%) |
Jan 22, 2019 | 1.840 | 1.840 | 1.720 | 1.720 | 207,139 | -0.10(-5.49%) |
Jan 18, 2019 | 1.870 | 1.900 | 1.810 | 1.820 | 115,900 | -0.02(-1.09%) |
Jan 17, 2019 | 1.820 | 1.890 | 1.800 | 1.840 | 95,377 | +0.00(+0.00%) |
Jan 16, 2019 | 1.810 | 1.960 | 1.760 | 1.840 | 201,390 | +0.01(+0.55%) |
Jan 15, 2019 | 1.950 | 1.960 | 1.780 | 1.830 | 262,205 | -0.12(-6.15%) |
Jan 14, 2019 | 1.980 | 2.050 | 1.950 | 1.950 | 125,253 | -0.06(-2.99%) |
Jan 11, 2019 | 2.040 | 2.050 | 1.950 | 2.010 | 145,700 | -0.02(-0.99%) |
Jan 10, 2019 | 2.040 | 2.050 | 1.990 | 2.030 | 72,464 | -0.01(-0.49%) |
Jan 09, 2019 | 2.020 | 2.080 | 1.993 | 2.040 | 128,635 | +0.03(+1.49%) |
Jan 08, 2019 | 2.100 | 2.178 | 1.920 | 2.010 | 346,873 | -0.02(-0.99%) |
Jan 07, 2019 | 1.870 | 2.100 | 1.840 | 2.030 | 351,635 | +0.20(+10.93%) |
Jan 04, 2019 | 1.850 | 1.900 | 1.780 | 1.830 | 252,200 | +0.10(+5.78%) |
Jan 03, 2019 | 1.670 | 1.790 | 1.631 | 1.730 | 248,257 | +0.05(+2.98%) |