Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.310 | 2.420 | 2.270 | 2.360 | 7,900 | +0.00(+0.00%) |
Jan 30, 2020 | 2.338 | 2.420 | 2.338 | 2.360 | 2,825 | -0.08(-3.28%) |
Jan 29, 2020 | 2.520 | 2.555 | 2.310 | 2.440 | 9,772 | -0.16(-6.15%) |
Jan 28, 2020 | 2.525 | 2.600 | 2.507 | 2.600 | 3,773 | +0.19(+7.88%) |
Jan 27, 2020 | 2.450 | 2.530 | 2.410 | 2.410 | 6,584 | -0.04(-1.63%) |
Jan 24, 2020 | 2.300 | 2.450 | 2.255 | 2.450 | 8,700 | +0.15(+6.52%) |
Jan 23, 2020 | 2.260 | 2.300 | 2.210 | 2.300 | 18,995 | +0.04(+1.77%) |
Jan 22, 2020 | 2.200 | 2.290 | 2.190 | 2.260 | 7,538 | +0.05(+2.26%) |
Jan 21, 2020 | 2.150 | 2.230 | 2.100 | 2.210 | 10,170 | +0.02(+0.68%) |
Jan 17, 2020 | 2.292 | 2.300 | 2.130 | 2.195 | 17,100 | -0.08(-3.30%) |
Jan 16, 2020 | 2.270 | 2.270 | 2.270 | 174 | +0.00(+0.00%) | |
Jan 15, 2020 | 2.300 | 2.300 | 2.250 | 2.270 | 11,311 | +0.01(+0.44%) |
Jan 14, 2020 | 2.250 | 2.300 | 2.250 | 2.260 | 7,526 | -0.05(-2.16%) |
Jan 13, 2020 | 2.270 | 2.380 | 2.250 | 2.310 | 7,217 | +0.02(+1.09%) |
Jan 10, 2020 | 2.300 | 2.350 | 2.185 | 2.285 | 30,000 | -0.06(-2.77%) |
Jan 09, 2020 | 2.510 | 2.510 | 2.350 | 2.350 | 17,872 | -0.14(-5.62%) |
Jan 08, 2020 | 2.550 | 2.672 | 2.470 | 2.490 | 6,996 | +0.02(+0.81%) |
Jan 07, 2020 | 2.521 | 2.767 | 2.330 | 2.470 | 49,875 | -0.20(-7.49%) |
Jan 06, 2020 | 2.543 | 2.730 | 2.543 | 2.670 | 10,127 | +0.12(+4.71%) |
Jan 03, 2020 | 2.750 | 2.750 | 2.550 | 2.550 | 16,300 | -0.15(-5.56%) |
Jan 02, 2020 | 2.800 | 2.800 | 2.700 | 2.700 | 31,559 | +0.00(+0.00%) |
Dec 31, 2019 | 2.250 | 2.850 | 2.250 | 2.700 | 91,800 | +0.56(+26.17%) |
Dec 30, 2019 | 2.220 | 2.220 | 2.110 | 2.140 | 8,870 | +0.02(+0.94%) |
Dec 27, 2019 | 2.260 | 2.260 | 2.100 | 2.120 | 8,600 | -0.14(-6.19%) |
Dec 26, 2019 | 2.281 | 2.281 | 2.255 | 2.260 | 6,970 | -0.03(-1.31%) |
Dec 24, 2019 | 2.300 | 2.300 | 2.275 | 2.290 | 700 | -0.02(-1.08%) |
Dec 23, 2019 | 2.310 | 2.320 | 2.280 | 2.315 | 5,032 | +0.04(+1.98%) |
Dec 20, 2019 | 2.290 | 2.340 | 2.270 | 2.270 | 3,000 | -0.03(-1.30%) |
Dec 19, 2019 | 2.357 | 2.387 | 2.300 | 2.300 | 18,533 | -0.02(-0.86%) |
Dec 18, 2019 | 2.300 | 2.350 | 2.290 | 2.320 | 4,863 | +0.05(+2.20%) |
Dec 17, 2019 | 2.380 | 2.390 | 2.270 | 2.270 | 3,953 | -0.06(-2.58%) |
Dec 16, 2019 | 2.400 | 2.400 | 2.250 | 2.330 | 25,890 | -0.07(-2.92%) |
Dec 13, 2019 | 2.080 | 2.440 | 2.070 | 2.400 | 36,500 | +0.27(+12.94%) |
Dec 12, 2019 | 2.169 | 2.200 | 1.970 | 2.125 | 97,779 | -0.13(-5.97%) |
Dec 11, 2019 | 2.320 | 2.400 | 2.140 | 2.260 | 34,955 | -0.06(-2.38%) |
Dec 10, 2019 | 2.030 | 2.340 | 2.010 | 2.315 | 179,719 | +0.29(+14.04%) |
Dec 09, 2019 | 1.850 | 2.180 | 1.800 | 2.030 | 67,498 | +0.08(+4.10%) |
Dec 06, 2019 | 1.660 | 1.990 | 1.650 | 1.950 | 48,600 | +0.28(+16.77%) |
Dec 05, 2019 | 1.740 | 1.750 | 1.670 | 1.670 | 7,826 | +0.01(+0.60%) |
Dec 04, 2019 | 1.710 | 1.790 | 1.650 | 1.660 | 5,652 | -0.14(-7.78%) |
Dec 03, 2019 | 1.770 | 1.800 | 1.750 | 1.800 | 2,778 | +0.05(+2.86%) |
Dec 02, 2019 | 1.850 | 1.850 | 1.730 | 1.750 | 14,251 | +0.00(+0.00%) |
Nov 29, 2019 | 1.800 | 1.970 | 1.740 | 1.750 | 7,800 | -0.05(-2.72%) |
Nov 27, 2019 | 1.740 | 1.910 | 1.724 | 1.799 | 24,500 | +0.04(+2.22%) |
Nov 26, 2019 | 2.031 | 2.031 | 1.760 | 1.760 | 3,794 | +0.02(+1.15%) |
Nov 25, 2019 | 1.640 | 2.030 | 1.600 | 1.740 | 20,096 | +0.06(+3.57%) |
Nov 22, 2019 | 1.675 | 1.770 | 1.675 | 1.680 | 4,400 | -0.09(-5.08%) |
Nov 21, 2019 | 1.900 | 1.900 | 1.624 | 1.770 | 44,452 | -0.10(-5.35%) |
Nov 20, 2019 | 1.750 | 2.020 | 1.730 | 1.870 | 17,132 | +0.04(+2.19%) |
Nov 19, 2019 | 1.676 | 1.830 | 1.676 | 1.830 | 16,507 | +0.03(+1.67%) |
Nov 18, 2019 | 1.720 | 1.800 | 1.680 | 1.800 | 32,290 | +0.12(+7.14%) |
Nov 15, 2019 | 1.790 | 1.790 | 1.680 | 1.680 | 1,700 | -0.02(-1.18%) |
Nov 14, 2019 | 1.760 | 1.823 | 1.652 | 1.700 | 22,239 | -0.11(-6.08%) |
Nov 13, 2019 | 1.760 | 1.823 | 1.760 | 1.810 | 1,871 | -0.02(-1.09%) |
Nov 12, 2019 | 1.750 | 1.960 | 1.705 | 1.830 | 12,732 | +0.05(+2.81%) |
Nov 11, 2019 | 1.770 | 1.880 | 1.770 | 1.780 | 1,102 | -0.12(-6.32%) |
Nov 08, 2019 | 1.920 | 1.950 | 1.900 | 1.900 | 6,000 | -0.06(-2.81%) |
Nov 07, 2019 | 2.000 | 2.040 | 1.920 | 1.955 | 28,913 | -0.08(-4.17%) |
Nov 06, 2019 | 2.110 | 2.110 | 2.030 | 2.040 | 855 | +0.01(+0.49%) |
Nov 05, 2019 | 2.000 | 2.030 | 1.926 | 2.030 | 4,295 | +0.11(+5.73%) |
Nov 04, 2019 | 1.940 | 2.050 | 1.920 | 1.920 | 8,052 | -0.20(-9.43%) |
Nov 01, 2019 | 2.150 | 2.160 | 1.950 | 2.120 | 2,700 | +0.18(+9.28%) |
Oct 31, 2019 | 2.090 | 2.140 | 1.880 | 1.940 | 7,445 | -0.15(-7.18%) |
Oct 30, 2019 | 2.100 | 2.120 | 2.090 | 2.090 | 3,920 | -0.01(-0.48%) |
Oct 29, 2019 | 2.170 | 2.190 | 2.100 | 2.100 | 13,714 | -0.05(-2.33%) |
Oct 28, 2019 | 2.220 | 2.280 | 2.150 | 2.150 | 2,352 | +0.01(+0.47%) |
Oct 25, 2019 | 2.250 | 2.250 | 2.140 | 2.140 | 7,500 | +0.00(+0.00%) |
Oct 24, 2019 | 2.200 | 2.310 | 2.140 | 2.140 | 15,530 | -0.02(-0.93%) |
Oct 23, 2019 | 2.210 | 2.215 | 2.148 | 2.160 | 9,326 | -0.01(-0.46%) |
Oct 22, 2019 | 2.200 | 2.204 | 2.140 | 2.170 | 4,681 | +0.03(+1.40%) |
Oct 21, 2019 | 2.140 | 2.259 | 2.140 | 2.140 | 2,392 | +0.00(+0.00%) |
Oct 18, 2019 | 2.120 | 2.288 | 2.120 | 2.140 | 4,400 | +0.01(+0.47%) |
Oct 17, 2019 | 2.190 | 2.235 | 2.130 | 2.130 | 7,471 | -0.04(-1.84%) |
Oct 16, 2019 | 2.170 | 2.300 | 2.160 | 2.170 | 2,817 | +0.01(+0.46%) |
Oct 15, 2019 | 2.180 | 2.200 | 2.160 | 2.160 | 15,130 | -0.04(-1.82%) |
Oct 14, 2019 | 2.200 | 2.200 | 2.195 | 2.200 | 3,455 | +0.01(+0.46%) |
Oct 11, 2019 | 2.240 | 2.350 | 2.170 | 2.190 | 19,000 | -0.02(-0.90%) |
Oct 10, 2019 | 2.240 | 2.340 | 2.190 | 2.210 | 5,587 | -0.08(-3.70%) |
Oct 09, 2019 | 2.290 | 2.410 | 2.140 | 2.295 | 38,249 | +0.02(+0.66%) |
Oct 08, 2019 | 2.180 | 2.280 | 2.160 | 2.280 | 8,605 | +0.13(+6.05%) |
Oct 07, 2019 | 2.090 | 2.280 | 2.090 | 2.150 | 30,442 | +0.10(+4.88%) |
Oct 04, 2019 | 2.010 | 2.060 | 1.980 | 2.050 | 3,600 | +0.05(+2.50%) |
Oct 03, 2019 | 2.050 | 2.130 | 1.980 | 2.000 | 65,842 | -0.06(-2.91%) |
Oct 02, 2019 | 2.200 | 2.200 | 2.060 | 2.060 | 9,547 | -0.03(-1.44%) |
Oct 01, 2019 | 2.080 | 2.250 | 2.070 | 2.090 | 29,991 | +0.01(+0.48%) |
Sep 30, 2019 | 2.050 | 2.315 | 2.050 | 2.080 | 5,152 | -0.01(-0.48%) |
Sep 27, 2019 | 2.140 | 2.428 | 2.080 | 2.090 | 18,500 | -0.03(-1.42%) |
Sep 26, 2019 | 2.250 | 2.300 | 2.120 | 2.120 | 38,850 | -0.13(-5.78%) |
Sep 25, 2019 | 2.290 | 2.523 | 2.250 | 2.250 | 92,804 | +0.01(+0.45%) |
Sep 24, 2019 | 2.090 | 2.260 | 2.080 | 2.240 | 66,925 | +0.10(+4.43%) |
Sep 23, 2019 | 2.240 | 2.240 | 2.030 | 2.145 | 19,317 | -0.10(-4.67%) |
Sep 20, 2019 | 2.110 | 2.250 | 2.110 | 2.250 | 44,000 | +0.14(+6.64%) |
Sep 19, 2019 | 2.020 | 2.139 | 1.950 | 2.110 | 12,872 | +0.11(+5.50%) |
Sep 18, 2019 | 2.080 | 2.200 | 2.000 | 2.000 | 21,655 | -0.05(-2.44%) |
Sep 17, 2019 | 2.280 | 2.290 | 2.030 | 2.050 | 20,293 | -0.27(-11.64%) |
Sep 16, 2019 | 2.290 | 2.379 | 2.120 | 2.320 | 34,226 | +0.17(+7.91%) |
Sep 13, 2019 | 2.210 | 2.350 | 2.110 | 2.150 | 19,600 | -0.07(-3.15%) |
Sep 12, 2019 | 2.170 | 2.400 | 2.050 | 2.220 | 23,633 | +0.00(+0.00%) |
Sep 11, 2019 | 2.139 | 2.230 | 2.136 | 2.220 | 5,479 | +0.08(+3.74%) |
Sep 10, 2019 | 2.240 | 2.290 | 1.990 | 2.140 | 66,909 | -0.16(-6.96%) |
Sep 09, 2019 | 2.130 | 2.300 | 1.890 | 2.300 | 22,193 | +0.19(+9.00%) |
Sep 06, 2019 | 2.260 | 2.260 | 2.100 | 2.110 | 14,300 | -0.16(-6.95%) |
Sep 05, 2019 | 2.241 | 2.270 | 2.241 | 2.268 | 2,558 | +0.04(+1.68%) |
Sep 04, 2019 | 2.230 | 2.382 | 2.230 | 2.230 | 5,779 | +0.00(+0.00%) |
Sep 03, 2019 | 2.070 | 2.230 | 2.070 | 2.230 | 2,764 | +0.15(+7.47%) |
Aug 30, 2019 | 2.000 | 2.124 | 1.998 | 2.075 | 13,200 | +0.08(+3.75%) |
Aug 29, 2019 | 2.030 | 2.040 | 2.000 | 2.000 | 113,567 | -0.03(-1.48%) |
Aug 28, 2019 | 2.040 | 2.040 | 2.000 | 2.030 | 1,819 | -0.05(-2.40%) |
Aug 27, 2019 | 2.100 | 2.149 | 2.000 | 2.080 | 14,676 | +0.04(+2.12%) |
Aug 26, 2019 | 2.000 | 2.140 | 2.000 | 2.037 | 8,297 | +0.06(+2.87%) |
Aug 23, 2019 | 2.140 | 2.140 | 1.980 | 1.980 | 15,900 | -0.15(-7.04%) |
Aug 22, 2019 | 2.195 | 2.195 | 2.000 | 2.130 | 35,334 | +0.12(+5.97%) |
Aug 21, 2019 | 1.950 | 2.100 | 1.916 | 2.010 | 22,897 | +0.09(+4.69%) |
Aug 20, 2019 | 1.890 | 2.220 | 1.770 | 1.920 | 34,252 | +0.04(+2.13%) |
Aug 19, 2019 | 1.680 | 1.880 | 1.590 | 1.880 | 69,036 | +0.22(+13.25%) |
Aug 16, 2019 | 1.710 | 1.832 | 1.660 | 1.660 | 24,200 | -0.07(-4.05%) |
Aug 15, 2019 | 1.760 | 1.830 | 1.700 | 1.730 | 68,841 | -0.10(-5.46%) |
Aug 14, 2019 | 1.870 | 1.978 | 1.800 | 1.830 | 37,875 | -0.03(-1.61%) |
Aug 13, 2019 | 1.790 | 1.870 | 1.690 | 1.860 | 35,883 | +0.01(+0.54%) |
Aug 12, 2019 | 1.790 | 1.850 | 1.750 | 1.850 | 29,804 | +0.09(+5.11%) |
Aug 09, 2019 | 1.750 | 1.760 | 1.510 | 1.760 | 118,200 | +0.02(+1.15%) |
Aug 08, 2019 | 1.870 | 1.870 | 1.740 | 1.740 | 17,037 | -0.09(-4.92%) |
Aug 07, 2019 | 1.750 | 1.850 | 1.750 | 1.830 | 22,215 | +0.04(+2.23%) |
Aug 06, 2019 | 1.795 | 1.840 | 1.750 | 1.790 | 15,243 | -0.06(-3.24%) |
Aug 02, 2019 | 1.850 | 1.850 | 1.850 | 529 | +0.00(+0.00%) | |
Aug 01, 2019 | 1.810 | 1.950 | 1.810 | 1.850 | 9,220 | +0.00(+0.00%) |
Jul 31, 2019 | 2.030 | 2.075 | 1.800 | 1.850 | 28,766 | -0.05(-2.63%) |
Jul 30, 2019 | 1.940 | 2.030 | 1.850 | 1.900 | 30,492 | -0.03(-1.55%) |
Jul 29, 2019 | 1.930 | 2.180 | 1.930 | 1.930 | 19,142 | -0.14(-6.76%) |
Jul 26, 2019 | 1.910 | 2.180 | 1.910 | 2.070 | 15,900 | +0.15(+7.81%) |
Jul 25, 2019 | 1.940 | 2.100 | 1.920 | 1.920 | 4,737 | +0.00(+0.00%) |
Jul 24, 2019 | 1.930 | 1.980 | 1.910 | 1.920 | 24,380 | -0.01(-0.52%) |
Jul 23, 2019 | 1.910 | 2.020 | 1.910 | 1.930 | 44,766 | +0.02(+1.05%) |
Jul 22, 2019 | 2.000 | 2.030 | 1.910 | 1.910 | 16,292 | -0.10(-4.98%) |
Jul 19, 2019 | 2.020 | 2.075 | 1.900 | 2.010 | 23,800 | +0.01(+0.50%) |
Jul 18, 2019 | 2.150 | 2.180 | 2.000 | 2.000 | 14,653 | -0.10(-4.76%) |
Jul 17, 2019 | 2.180 | 2.200 | 2.050 | 2.100 | 26,987 | +0.01(+0.48%) |
Jul 16, 2019 | 2.180 | 2.200 | 2.090 | 2.090 | 12,930 | -0.14(-6.28%) |
Jul 15, 2019 | 2.190 | 2.230 | 2.060 | 2.230 | 18,280 | +0.10(+4.69%) |
Jul 12, 2019 | 2.070 | 2.295 | 2.060 | 2.130 | 37,800 | -0.04(-1.84%) |
Jul 11, 2019 | 2.180 | 2.320 | 2.111 | 2.170 | 17,191 | -0.08(-3.56%) |
Jul 10, 2019 | 2.150 | 2.300 | 2.150 | 2.250 | 23,216 | +0.15(+7.14%) |
Jul 09, 2019 | 2.240 | 2.300 | 2.010 | 2.100 | 79,259 | -0.01(-0.47%) |
Jul 08, 2019 | 2.240 | 2.280 | 2.110 | 2.110 | 9,611 | -0.08(-3.65%) |
Jul 05, 2019 | 2.150 | 2.360 | 2.130 | 2.190 | 17,800 | -0.06(-2.67%) |
Jul 03, 2019 | 2.250 | 2.405 | 2.150 | 2.250 | 16,600 | +0.08(+3.69%) |
Jul 02, 2019 | 2.240 | 2.450 | 2.080 | 2.170 | 50,880 | -0.12(-5.24%) |
Jul 01, 2019 | 2.810 | 2.810 | 2.200 | 2.290 | 38,691 | -0.02(-0.87%) |
Jun 28, 2019 | 2.320 | 2.579 | 2.190 | 2.310 | 32,400 | +0.11(+5.00%) |
Jun 27, 2019 | 2.250 | 2.370 | 2.050 | 2.200 | 27,264 | +0.03(+1.15%) |
Jun 26, 2019 | 2.210 | 2.540 | 1.945 | 2.175 | 72,785 | -0.08(-3.33%) |
Jun 25, 2019 | 2.330 | 2.330 | 2.245 | 2.250 | 159,597 | -0.10(-4.26%) |
Jun 24, 2019 | 2.500 | 2.500 | 2.330 | 2.350 | 56,484 | -0.08(-3.29%) |
Jun 21, 2019 | 2.600 | 2.630 | 2.425 | 2.430 | 38,900 | -0.05(-2.02%) |
Jun 20, 2019 | 2.520 | 2.835 | 2.342 | 2.480 | 70,112 | -0.10(-3.88%) |
Jun 19, 2019 | 2.630 | 2.695 | 2.450 | 2.580 | 50,851 | +0.00(+0.00%) |
Jun 18, 2019 | 2.640 | 2.640 | 2.530 | 2.580 | 7,098 | -0.06(-2.27%) |
Jun 17, 2019 | 2.580 | 2.640 | 2.291 | 2.640 | 30,801 | +0.00(+0.00%) |
Jun 14, 2019 | 2.600 | 2.745 | 2.260 | 2.640 | 39,800 | +0.04(+1.54%) |
Jun 13, 2019 | 2.650 | 2.700 | 2.600 | 2.600 | 78,971 | -0.10(-3.70%) |
Jun 12, 2019 | 2.750 | 2.750 | 2.600 | 2.700 | 20,289 | -0.08(-2.88%) |
Jun 11, 2019 | 2.680 | 2.780 | 2.600 | 2.780 | 4,128 | +0.17(+6.51%) |
Jun 10, 2019 | 2.620 | 2.870 | 2.600 | 2.610 | 9,216 | -0.04(-1.45%) |
Jun 07, 2019 | 2.690 | 2.700 | 2.640 | 2.648 | 1,700 | -0.01(-0.44%) |
Jun 06, 2019 | 2.630 | 2.890 | 2.630 | 2.660 | 1,990 | +0.05(+1.92%) |
Jun 05, 2019 | 2.800 | 2.880 | 2.610 | 2.610 | 2,007 | -0.21(-7.45%) |
Jun 04, 2019 | 2.880 | 2.880 | 2.770 | 2.820 | 1,803 | +0.03(+1.08%) |
Jun 03, 2019 | 2.670 | 2.790 | 2.580 | 2.790 | 5,398 | +0.04(+1.45%) |
May 31, 2019 | 2.560 | 2.750 | 2.560 | 2.750 | 4,900 | +0.14(+5.36%) |
May 30, 2019 | 2.800 | 2.800 | 2.600 | 2.610 | 26,660 | -0.18(-6.45%) |
May 29, 2019 | 2.850 | 2.850 | 2.730 | 2.790 | 5,661 | +0.06(+2.20%) |
May 28, 2019 | 2.850 | 2.854 | 2.660 | 2.730 | 9,690 | +0.00(+0.00%) |
May 24, 2019 | 2.900 | 2.900 | 2.700 | 2.730 | 13,000 | -0.11(-3.87%) |
May 23, 2019 | 2.790 | 2.900 | 2.790 | 2.840 | 213,654 | -0.02(-0.70%) |
May 22, 2019 | 2.772 | 2.870 | 2.772 | 2.860 | 20,367 | +0.02(+0.88%) |
May 21, 2019 | 2.890 | 2.890 | 2.714 | 2.835 | 20,388 | +0.04(+1.25%) |
May 20, 2019 | 2.630 | 2.800 | 2.510 | 2.800 | 61,083 | +0.15(+5.66%) |
May 17, 2019 | 2.897 | 2.897 | 2.650 | 2.650 | 400 | -0.28(-9.56%) |
May 16, 2019 | 2.650 | 2.980 | 2.650 | 2.930 | 3,467 | +0.23(+8.52%) |
May 15, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 19,999 | -0.15(-5.26%) |
May 14, 2019 | 2.760 | 2.870 | 2.550 | 2.850 | 13,410 | +0.05(+1.79%) |
May 13, 2019 | 3.100 | 3.160 | 2.670 | 2.800 | 10,306 | -0.37(-11.67%) |
May 10, 2019 | 3.100 | 3.170 | 3.100 | 3.170 | 1,200 | +0.09(+2.92%) |
May 09, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 735 | +0.05(+1.65%) |
May 08, 2019 | 3.139 | 3.139 | 3.030 | 3.030 | 1,407 | -0.03(-0.82%) |
May 07, 2019 | 3.160 | 3.170 | 3.040 | 3.055 | 1,042 | -0.02(-0.81%) |
May 06, 2019 | 3.080 | 3.170 | 3.080 | 3.080 | 4,606 | -0.10(-3.14%) |
May 03, 2019 | 3.140 | 3.180 | 3.080 | 3.180 | 3,200 | +0.10(+3.25%) |
May 02, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 6,193 | -0.04(-1.28%) |
May 01, 2019 | 3.010 | 3.170 | 3.010 | 3.120 | 3,641 | +0.08(+2.63%) |
Apr 30, 2019 | 3.090 | 3.160 | 3.030 | 3.040 | 2,708 | -0.16(-5.00%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.040 | 3.200 | 7,285 | +0.08(+2.56%) |
Apr 26, 2019 | 3.150 | 3.190 | 3.120 | 3.120 | 800 | -0.03(-0.95%) |
Apr 25, 2019 | 3.110 | 3.200 | 3.110 | 3.150 | 1,913 | +0.04(+1.29%) |
Apr 24, 2019 | 3.090 | 3.120 | 3.090 | 3.110 | 1,385 | +0.02(+0.65%) |
Apr 23, 2019 | 3.160 | 3.220 | 3.090 | 3.090 | 2,731 | -0.03(-0.96%) |
Apr 22, 2019 | 3.150 | 3.181 | 3.120 | 3.120 | 15,874 | -0.11(-3.41%) |
Apr 18, 2019 | 3.190 | 3.250 | 3.152 | 3.230 | 10,900 | +0.08(+2.54%) |
Apr 17, 2019 | 3.200 | 3.230 | 3.150 | 3.150 | 16,255 | -0.08(-2.48%) |
Apr 16, 2019 | 3.220 | 3.230 | 3.220 | 3.230 | 1,760 | +0.02(+0.62%) |
Apr 15, 2019 | 3.220 | 3.230 | 3.210 | 3.210 | 2,310 | -0.01(-0.28%) |
Apr 12, 2019 | 3.230 | 3.230 | 3.160 | 3.219 | 4,500 | -0.01(-0.34%) |
Apr 11, 2019 | 3.120 | 3.230 | 3.120 | 3.230 | 1,170 | +0.11(+3.53%) |
Apr 10, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 6,823 | -0.01(-0.32%) |
Apr 09, 2019 | 3.240 | 3.240 | 3.090 | 3.130 | 1,688 | +0.03(+1.13%) |
Apr 08, 2019 | 3.200 | 3.230 | 3.090 | 3.095 | 5,862 | +0.01(+0.16%) |
Apr 05, 2019 | 3.180 | 3.180 | 3.090 | 3.090 | 500 | -0.04(-1.28%) |
Apr 04, 2019 | 3.120 | 3.130 | 3.110 | 3.130 | 1,679 | +0.06(+1.95%) |
Apr 03, 2019 | 3.070 | 3.250 | 3.050 | 3.070 | 69,873 | -0.16(-4.95%) |
Apr 02, 2019 | 3.200 | 3.240 | 3.200 | 3.230 | 11,802 | +0.03(+0.94%) |
Apr 01, 2019 | 3.192 | 3.258 | 3.130 | 3.200 | 2,597 | +0.10(+3.23%) |
Mar 29, 2019 | 3.240 | 3.240 | 3.100 | 3.100 | 16,300 | -0.11(-3.43%) |
Mar 28, 2019 | 3.180 | 3.220 | 3.180 | 3.210 | 1,010 | +0.00(+0.16%) |
Mar 27, 2019 | 3.065 | 3.260 | 3.050 | 3.205 | 22,056 | +0.16(+5.08%) |
Mar 26, 2019 | 2.920 | 3.140 | 2.920 | 3.050 | 6,543 | +0.13(+4.45%) |
Mar 25, 2019 | 3.090 | 3.096 | 2.920 | 2.920 | 40,357 | -0.12(-4.01%) |
Mar 22, 2019 | 3.060 | 3.150 | 3.042 | 3.042 | 15,300 | -0.02(-0.59%) |
Mar 21, 2019 | 3.060 | 3.060 | 3.060 | 3.060 | 894 | -0.01(-0.33%) |
Mar 20, 2019 | 3.180 | 3.240 | 3.070 | 3.070 | 3,230 | -0.13(-4.06%) |
Mar 19, 2019 | 3.250 | 3.250 | 3.200 | 3.200 | 12,352 | +0.00(+0.08%) |
Mar 18, 2019 | 3.128 | 3.264 | 3.128 | 3.197 | 10,361 | +0.01(+0.24%) |
Mar 15, 2019 | 2.940 | 3.190 | 2.940 | 3.190 | 24,100 | +0.24(+8.14%) |
Mar 14, 2019 | 3.000 | 3.010 | 2.950 | 2.950 | 2,208 | +0.01(+0.34%) |
Mar 13, 2019 | 3.030 | 3.030 | 2.940 | 2.940 | 904 | +0.02(+0.68%) |
Mar 12, 2019 | 2.970 | 3.030 | 2.920 | 2.920 | 5,078 | +0.00(+0.00%) |
Mar 11, 2019 | 3.160 | 3.160 | 2.900 | 2.920 | 15,482 | -0.18(-5.81%) |
Mar 08, 2019 | 3.140 | 3.234 | 3.100 | 3.100 | 14,700 | -0.07(-2.21%) |
Mar 07, 2019 | 3.220 | 3.230 | 3.130 | 3.170 | 2,869 | +0.03(+0.96%) |
Mar 06, 2019 | 3.190 | 3.200 | 3.120 | 3.140 | 10,461 | -0.06(-1.88%) |
Mar 05, 2019 | 3.180 | 3.200 | 3.140 | 3.200 | 34,427 | +0.05(+1.59%) |
Mar 04, 2019 | 3.140 | 3.186 | 3.140 | 3.150 | 5,470 | +0.01(+0.32%) |
Mar 01, 2019 | 3.190 | 3.190 | 3.140 | 3.140 | 20,200 | -0.03(-0.95%) |
Feb 28, 2019 | 3.170 | 3.175 | 3.150 | 3.170 | 30,762 | -0.03(-0.94%) |
Feb 27, 2019 | 3.160 | 3.200 | 3.160 | 3.200 | 5,679 | +0.03(+0.95%) |
Feb 26, 2019 | 3.220 | 3.230 | 3.170 | 3.170 | 8,430 | -0.05(-1.55%) |
Feb 25, 2019 | 3.220 | 3.220 | 3.210 | 3.220 | 816 | +0.03(+0.94%) |
Feb 22, 2019 | 3.170 | 3.260 | 3.120 | 3.190 | 10,200 | +0.07(+2.24%) |
Feb 21, 2019 | 3.110 | 3.200 | 3.110 | 3.120 | 1,593 | -0.03(-0.95%) |
Feb 20, 2019 | 3.210 | 3.210 | 3.150 | 3.150 | 6,242 | -0.05(-1.56%) |
Feb 19, 2019 | 3.170 | 3.289 | 3.160 | 3.200 | 4,343 | +0.05(+1.59%) |
Feb 15, 2019 | 3.220 | 3.340 | 3.150 | 3.150 | 14,300 | -0.04(-1.25%) |
Feb 14, 2019 | 3.340 | 3.340 | 3.180 | 3.190 | 4,085 | -0.11(-3.33%) |
Feb 13, 2019 | 3.240 | 3.340 | 3.240 | 3.300 | 2,618 | +0.07(+2.17%) |
Feb 12, 2019 | 3.150 | 3.280 | 3.150 | 3.230 | 4,674 | +0.08(+2.54%) |
Feb 11, 2019 | 3.190 | 3.299 | 3.150 | 3.150 | 11,859 | -0.04(-1.25%) |
Feb 08, 2019 | 3.240 | 3.260 | 3.190 | 3.190 | 15,400 | -0.05(-1.54%) |
Feb 07, 2019 | 3.250 | 3.250 | 3.200 | 3.240 | 28,334 | +0.07(+2.21%) |
Feb 06, 2019 | 3.090 | 3.250 | 3.040 | 3.170 | 17,120 | +0.18(+6.02%) |
Feb 05, 2019 | 3.040 | 3.050 | 2.980 | 2.990 | 47,290 | -0.01(-0.33%) |
Feb 04, 2019 | 2.990 | 3.000 | 2.950 | 3.000 | 18,524 | +0.01(+0.33%) |