Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.915 | 3.070 | 2.915 | 3.024 | 20,000 | +0.15(+5.37%) |
Dec 30, 2019 | 2.810 | 2.870 | 2.810 | 2.870 | 4,251 | +0.17(+6.30%) |
Dec 27, 2019 | 2.920 | 2.949 | 2.700 | 2.700 | 11,100 | -0.27(-9.09%) |
Dec 26, 2019 | 3.010 | 3.010 | 2.970 | 2.970 | 2,118 | -0.02(-0.67%) |
Dec 24, 2019 | 2.918 | 2.990 | 2.918 | 2.990 | 2,600 | +0.08(+2.75%) |
Dec 23, 2019 | 2.940 | 3.000 | 2.861 | 2.910 | 21,065 | -0.09(-3.00%) |
Dec 20, 2019 | 2.880 | 3.000 | 2.830 | 3.000 | 20,400 | +0.19(+6.76%) |
Dec 19, 2019 | 2.800 | 2.888 | 2.800 | 2.810 | 1,693 | +0.06(+2.18%) |
Dec 18, 2019 | 2.790 | 2.950 | 2.750 | 2.750 | 12,707 | +0.05(+1.85%) |
Dec 17, 2019 | 2.936 | 2.936 | 2.700 | 2.700 | 6,956 | -0.05(-1.81%) |
Dec 16, 2019 | 2.740 | 2.800 | 2.705 | 2.750 | 13,201 | +0.07(+2.60%) |
Dec 13, 2019 | 2.712 | 2.775 | 2.661 | 2.680 | 28,900 | +0.01(+0.37%) |
Dec 12, 2019 | 2.680 | 2.768 | 2.670 | 2.670 | 11,531 | -0.01(-0.37%) |
Dec 11, 2019 | 2.650 | 2.785 | 2.650 | 2.680 | 15,915 | +0.01(+0.26%) |
Dec 10, 2019 | 2.750 | 2.750 | 2.650 | 2.673 | 25,909 | -0.13(-4.71%) |
Dec 09, 2019 | 2.860 | 2.890 | 2.760 | 2.805 | 19,975 | -0.04(-1.58%) |
Dec 06, 2019 | 2.860 | 2.930 | 2.850 | 2.850 | 2,500 | -0.10(-3.39%) |
Dec 05, 2019 | 2.980 | 3.010 | 2.950 | 2.950 | 2,022 | +0.00(+0.00%) |
Dec 04, 2019 | 2.985 | 3.036 | 2.950 | 2.950 | 2,459 | -0.08(-2.64%) |
Dec 03, 2019 | 2.950 | 3.030 | 2.950 | 3.030 | 1,276 | +0.03(+1.01%) |
Dec 02, 2019 | 2.997 | 3.017 | 2.950 | 3.000 | 7,674 | -0.02(-0.68%) |
Nov 29, 2019 | 3.045 | 3.070 | 3.014 | 3.020 | 13,000 | +0.00(+0.00%) |
Nov 27, 2019 | 3.030 | 3.050 | 3.000 | 3.020 | 13,900 | +0.01(+0.20%) |
Nov 26, 2019 | 2.988 | 3.014 | 2.988 | 3.014 | 2,108 | +0.04(+1.47%) |
Nov 25, 2019 | 3.030 | 3.075 | 2.970 | 2.970 | 18,394 | -0.02(-0.66%) |
Nov 22, 2019 | 3.046 | 3.046 | 2.950 | 2.990 | 1,600 | +0.09(+3.10%) |
Nov 21, 2019 | 2.970 | 3.093 | 2.900 | 2.900 | 5,447 | -0.02(-0.68%) |
Nov 20, 2019 | 3.020 | 3.040 | 2.920 | 2.920 | 6,121 | -0.13(-4.26%) |
Nov 19, 2019 | 2.950 | 3.050 | 2.940 | 3.050 | 6,688 | +0.12(+4.10%) |
Nov 18, 2019 | 2.950 | 2.950 | 2.900 | 2.930 | 16,461 | -0.04(-1.35%) |
Nov 15, 2019 | 2.946 | 2.970 | 2.923 | 2.970 | 5,900 | -0.06(-1.98%) |
Nov 14, 2019 | 2.949 | 3.030 | 2.830 | 3.030 | 2,720 | -0.02(-0.51%) |
Nov 13, 2019 | 3.045 | 3.045 | 3.045 | 3.045 | 404 | +0.02(+0.51%) |
Nov 12, 2019 | 2.846 | 3.038 | 2.846 | 3.030 | 8,847 | -0.03(-0.98%) |
Nov 11, 2019 | 3.060 | 3.070 | 2.920 | 3.060 | 12,260 | +0.03(+0.99%) |
Nov 08, 2019 | 3.020 | 3.100 | 3.010 | 3.030 | 43,600 | +0.08(+2.71%) |
Nov 07, 2019 | 3.100 | 3.120 | 2.950 | 2.950 | 36,970 | -0.14(-4.53%) |
Nov 06, 2019 | 3.070 | 3.119 | 3.032 | 3.090 | 14,952 | +0.02(+0.65%) |
Nov 05, 2019 | 3.080 | 3.080 | 3.060 | 3.070 | 12,540 | +0.01(+0.33%) |
Nov 04, 2019 | 3.100 | 3.130 | 3.060 | 3.060 | 46,871 | -0.04(-1.29%) |
Nov 01, 2019 | 3.140 | 3.140 | 3.070 | 3.100 | 22,300 | -0.01(-0.32%) |
Oct 31, 2019 | 3.090 | 3.141 | 3.055 | 3.110 | 45,165 | +0.03(+0.97%) |
Oct 30, 2019 | 3.030 | 3.090 | 3.020 | 3.080 | 8,501 | +0.06(+1.99%) |
Oct 29, 2019 | 3.060 | 3.090 | 3.000 | 3.020 | 19,716 | -0.09(-2.89%) |
Oct 28, 2019 | 3.173 | 3.210 | 3.101 | 3.110 | 8,130 | -0.08(-2.51%) |
Oct 25, 2019 | 3.106 | 3.230 | 3.106 | 3.190 | 4,700 | +0.05(+1.58%) |
Oct 24, 2019 | 3.168 | 3.190 | 3.070 | 3.140 | 10,666 | -0.01(-0.30%) |
Oct 23, 2019 | 3.192 | 3.200 | 3.150 | 3.150 | 4,695 | -0.05(-1.53%) |
Oct 22, 2019 | 3.190 | 3.200 | 3.160 | 3.199 | 6,761 | +0.01(+0.28%) |
Oct 21, 2019 | 3.150 | 3.286 | 3.150 | 3.190 | 19,308 | +0.03(+0.95%) |
Oct 18, 2019 | 3.147 | 3.280 | 3.147 | 3.160 | 12,400 | -0.01(-0.47%) |
Oct 17, 2019 | 3.223 | 3.343 | 3.130 | 3.175 | 33,643 | -0.12(-3.79%) |
Oct 16, 2019 | 3.060 | 3.300 | 3.030 | 3.300 | 7,948 | +0.29(+9.73%) |
Oct 15, 2019 | 2.960 | 3.050 | 2.960 | 3.007 | 8,946 | -0.00(-0.09%) |
Oct 14, 2019 | 3.090 | 3.090 | 2.960 | 3.010 | 7,481 | +0.05(+1.69%) |
Oct 11, 2019 | 2.935 | 3.147 | 2.935 | 2.960 | 14,100 | +0.01(+0.34%) |
Oct 10, 2019 | 3.152 | 3.152 | 2.900 | 2.950 | 33,729 | -0.15(-4.84%) |
Oct 09, 2019 | 3.170 | 3.180 | 3.085 | 3.100 | 3,067 | -0.07(-2.21%) |
Oct 08, 2019 | 3.150 | 3.200 | 3.060 | 3.170 | 11,420 | +0.02(+0.63%) |
Oct 07, 2019 | 3.200 | 3.250 | 3.150 | 3.150 | 18,878 | -0.05(-1.56%) |
Oct 04, 2019 | 3.170 | 3.224 | 3.050 | 3.200 | 24,400 | +0.13(+4.23%) |
Oct 03, 2019 | 3.130 | 3.200 | 3.070 | 3.070 | 7,540 | +0.02(+0.66%) |
Oct 02, 2019 | 3.150 | 3.240 | 3.050 | 3.050 | 9,522 | -0.10(-3.17%) |
Oct 01, 2019 | 3.280 | 3.280 | 3.038 | 3.150 | 13,390 | -0.10(-3.08%) |
Sep 30, 2019 | 3.200 | 3.250 | 3.102 | 3.250 | 27,112 | +0.17(+5.52%) |
Sep 27, 2019 | 3.090 | 3.180 | 3.080 | 3.080 | 2,500 | -0.08(-2.57%) |
Sep 26, 2019 | 3.125 | 3.200 | 3.070 | 3.161 | 2,610 | +0.09(+2.97%) |
Sep 25, 2019 | 3.140 | 3.290 | 3.070 | 3.070 | 21,606 | -0.01(-0.32%) |
Sep 24, 2019 | 3.170 | 3.177 | 3.040 | 3.080 | 25,933 | -0.10(-3.18%) |
Sep 23, 2019 | 3.050 | 3.199 | 3.030 | 3.181 | 11,847 | +0.03(+0.99%) |
Sep 20, 2019 | 3.130 | 3.230 | 3.000 | 3.150 | 24,400 | +0.02(+0.64%) |
Sep 19, 2019 | 3.200 | 3.374 | 2.950 | 3.130 | 125,956 | -0.06(-1.88%) |
Sep 18, 2019 | 3.170 | 3.260 | 3.100 | 3.190 | 25,010 | +0.02(+0.63%) |
Sep 17, 2019 | 3.189 | 3.390 | 3.110 | 3.170 | 18,580 | -0.05(-1.55%) |
Sep 16, 2019 | 3.060 | 3.250 | 3.060 | 3.220 | 12,711 | +0.12(+3.87%) |
Sep 13, 2019 | 3.026 | 3.100 | 3.026 | 3.100 | 18,200 | +0.05(+1.64%) |
Sep 12, 2019 | 2.900 | 3.050 | 2.900 | 3.050 | 24,520 | +0.17(+6.09%) |
Sep 11, 2019 | 2.960 | 3.145 | 2.870 | 2.875 | 34,178 | -0.12(-3.85%) |
Sep 10, 2019 | 2.860 | 3.000 | 2.820 | 2.990 | 21,943 | +0.08(+2.75%) |
Sep 09, 2019 | 2.970 | 3.070 | 2.760 | 2.910 | 59,360 | -0.16(-5.21%) |
Sep 06, 2019 | 3.020 | 3.085 | 2.925 | 3.070 | 13,900 | -0.02(-0.65%) |
Sep 05, 2019 | 3.100 | 3.100 | 2.980 | 3.090 | 3,611 | +0.00(+0.00%) |
Sep 04, 2019 | 3.006 | 3.090 | 3.006 | 3.090 | 9,233 | +0.08(+2.66%) |
Sep 03, 2019 | 2.843 | 3.010 | 2.843 | 3.010 | 2,238 | +0.19(+6.74%) |
Aug 30, 2019 | 2.950 | 3.180 | 2.760 | 2.820 | 57,800 | +0.06(+2.17%) |
Aug 29, 2019 | 2.870 | 2.890 | 2.750 | 2.760 | 15,311 | -0.14(-4.83%) |
Aug 28, 2019 | 2.620 | 2.910 | 2.460 | 2.900 | 32,559 | +0.28(+10.69%) |
Aug 27, 2019 | 2.890 | 3.060 | 2.560 | 2.620 | 46,896 | -0.19(-6.93%) |
Aug 26, 2019 | 2.881 | 2.890 | 2.815 | 2.815 | 10,235 | -0.04(-1.23%) |
Aug 23, 2019 | 2.920 | 3.010 | 2.710 | 2.850 | 48,400 | -0.07(-2.40%) |
Aug 22, 2019 | 2.940 | 2.940 | 2.861 | 2.920 | 1,421 | +0.02(+0.69%) |
Aug 21, 2019 | 3.030 | 3.030 | 2.830 | 2.900 | 40,639 | -0.01(-0.34%) |
Aug 20, 2019 | 3.060 | 3.205 | 2.775 | 2.910 | 37,591 | -0.21(-6.73%) |
Aug 19, 2019 | 3.216 | 3.216 | 3.020 | 3.120 | 24,765 | -0.08(-2.50%) |
Aug 16, 2019 | 3.110 | 3.210 | 3.110 | 3.200 | 8,100 | +0.05(+1.59%) |
Aug 15, 2019 | 3.041 | 3.440 | 3.018 | 3.150 | 68,188 | +0.15(+5.00%) |
Aug 14, 2019 | 3.400 | 3.400 | 2.870 | 3.000 | 50,140 | -0.43(-12.54%) |
Aug 13, 2019 | 3.460 | 3.500 | 3.361 | 3.430 | 8,004 | +0.02(+0.45%) |
Aug 12, 2019 | 3.432 | 3.540 | 3.370 | 3.415 | 26,230 | -0.05(-1.31%) |
Aug 09, 2019 | 3.440 | 3.500 | 3.420 | 3.460 | 14,400 | +0.08(+2.36%) |
Aug 08, 2019 | 3.420 | 3.580 | 3.380 | 3.380 | 67,092 | +0.07(+2.12%) |
Aug 07, 2019 | 3.320 | 3.630 | 3.310 | 3.310 | 61,707 | -0.01(-0.30%) |
Aug 06, 2019 | 3.230 | 3.390 | 3.230 | 3.320 | 13,996 | +0.12(+3.75%) |
Aug 05, 2019 | 3.305 | 3.433 | 3.200 | 3.200 | 18,541 | -0.27(-7.78%) |
Aug 02, 2019 | 3.600 | 3.618 | 3.400 | 3.470 | 14,000 | -0.03(-0.86%) |
Aug 01, 2019 | 3.550 | 3.580 | 3.300 | 3.500 | 56,409 | -0.03(-0.85%) |
Jul 31, 2019 | 3.540 | 3.690 | 3.530 | 3.530 | 60,834 | +0.05(+1.44%) |
Jul 30, 2019 | 3.010 | 3.570 | 3.010 | 3.480 | 157,261 | +0.39(+12.62%) |
Jul 29, 2019 | 3.010 | 3.100 | 2.960 | 3.090 | 12,031 | +0.10(+3.35%) |
Jul 26, 2019 | 3.030 | 3.070 | 2.990 | 2.990 | 33,200 | -0.07(-2.29%) |
Jul 25, 2019 | 3.020 | 3.060 | 3.020 | 3.060 | 8,485 | +0.04(+1.32%) |
Jul 24, 2019 | 2.970 | 3.020 | 2.820 | 3.020 | 33,702 | +0.03(+1.00%) |
Jul 23, 2019 | 2.910 | 3.045 | 2.880 | 2.990 | 21,296 | +0.14(+4.74%) |
Jul 22, 2019 | 2.940 | 2.982 | 2.848 | 2.855 | 39,828 | -0.13(-4.20%) |
Jul 19, 2019 | 2.920 | 3.000 | 2.910 | 2.980 | 30,100 | +0.10(+3.47%) |
Jul 18, 2019 | 2.960 | 2.970 | 2.880 | 2.880 | 10,804 | -0.02(-0.69%) |
Jul 17, 2019 | 2.860 | 3.040 | 2.860 | 2.900 | 96,130 | +0.08(+2.84%) |
Jul 16, 2019 | 2.830 | 2.930 | 2.820 | 2.820 | 21,357 | +0.02(+0.71%) |
Jul 15, 2019 | 2.960 | 2.980 | 2.650 | 2.800 | 75,862 | -0.06(-2.10%) |
Jul 12, 2019 | 3.040 | 3.100 | 2.820 | 2.860 | 65,300 | -0.15(-4.98%) |
Jul 11, 2019 | 2.700 | 3.200 | 2.700 | 3.010 | 212,535 | +0.37(+14.02%) |
Jul 10, 2019 | 2.611 | 2.680 | 2.600 | 2.640 | 26,622 | +0.05(+1.93%) |
Jul 09, 2019 | 2.687 | 2.711 | 2.540 | 2.590 | 16,156 | -0.13(-4.78%) |
Jul 08, 2019 | 2.717 | 2.740 | 2.692 | 2.720 | 15,289 | +0.03(+1.10%) |
Jul 05, 2019 | 2.675 | 2.715 | 2.670 | 2.691 | 29,700 | +0.02(+0.58%) |
Jul 03, 2019 | 2.680 | 2.731 | 2.675 | 2.675 | 1,500 | +0.05(+2.10%) |
Jul 02, 2019 | 2.630 | 2.650 | 2.582 | 2.620 | 10,919 | -0.02(-0.88%) |
Jul 01, 2019 | 2.643 | 2.643 | 2.643 | 2.643 | 405 | +0.04(+1.66%) |
Jun 28, 2019 | 2.570 | 2.737 | 2.565 | 2.600 | 31,500 | +0.05(+1.96%) |
Jun 27, 2019 | 2.550 | 2.640 | 2.550 | 2.550 | 12,550 | +0.00(+0.00%) |
Jun 26, 2019 | 2.520 | 2.600 | 2.520 | 2.550 | 23,983 | +0.03(+1.19%) |
Jun 25, 2019 | 2.500 | 2.540 | 2.450 | 2.520 | 14,786 | +0.05(+2.02%) |
Jun 24, 2019 | 2.400 | 2.550 | 2.400 | 2.470 | 86,887 | +0.11(+4.66%) |
Jun 21, 2019 | 2.430 | 2.440 | 2.360 | 2.360 | 4,700 | +0.01(+0.43%) |
Jun 20, 2019 | 2.480 | 2.520 | 2.320 | 2.350 | 32,795 | -0.10(-4.08%) |
Jun 19, 2019 | 2.240 | 2.500 | 2.240 | 2.450 | 40,595 | +0.21(+9.22%) |
Jun 18, 2019 | 2.260 | 2.308 | 2.243 | 2.243 | 10,897 | +0.03(+1.50%) |
Jun 17, 2019 | 2.210 | 2.360 | 2.210 | 2.210 | 41,975 | -0.14(-5.76%) |
Jun 14, 2019 | 2.280 | 2.380 | 2.270 | 2.345 | 4,700 | +0.02(+0.64%) |
Jun 13, 2019 | 2.320 | 2.428 | 2.230 | 2.330 | 8,771 | -0.11(-4.51%) |
Jun 12, 2019 | 2.370 | 2.480 | 2.350 | 2.440 | 11,622 | +0.04(+1.67%) |
Jun 11, 2019 | 2.470 | 2.480 | 2.210 | 2.400 | 4,313 | -0.09(-3.46%) |
Jun 10, 2019 | 2.452 | 2.570 | 2.434 | 2.486 | 14,590 | -0.09(-3.64%) |
Jun 07, 2019 | 2.500 | 2.610 | 2.366 | 2.580 | 24,500 | +0.08(+3.20%) |
Jun 06, 2019 | 2.300 | 2.540 | 2.160 | 2.500 | 93,087 | +0.13(+5.49%) |
Jun 05, 2019 | 2.590 | 2.770 | 2.210 | 2.370 | 464,674 | +0.18(+7.97%) |
Jun 04, 2019 | 2.250 | 2.250 | 2.171 | 2.195 | 854 | -0.08(-3.30%) |
Jun 03, 2019 | 2.250 | 2.270 | 2.250 | 2.270 | 1,631 | +0.02(+0.89%) |
May 31, 2019 | 2.262 | 2.278 | 2.250 | 2.250 | 1,800 | -0.04(-1.75%) |
May 30, 2019 | 2.327 | 2.327 | 2.150 | 2.290 | 8,090 | +0.03(+1.27%) |
May 29, 2019 | 2.330 | 2.330 | 2.261 | 2.261 | 3,298 | -0.06(-2.53%) |
May 28, 2019 | 2.350 | 2.460 | 2.311 | 2.320 | 16,249 | -0.11(-4.53%) |
May 24, 2019 | 2.430 | 2.430 | 2.430 | 2.430 | 1,000 | -0.01(-0.41%) |
May 23, 2019 | 2.350 | 2.440 | 2.350 | 2.440 | 24,181 | +0.09(+3.83%) |
May 22, 2019 | 2.340 | 2.414 | 2.340 | 2.350 | 4,544 | +0.02(+0.85%) |
May 21, 2019 | 2.300 | 2.330 | 2.260 | 2.330 | 3,595 | +0.09(+4.25%) |
May 20, 2019 | 2.300 | 2.324 | 2.235 | 2.235 | 15,097 | -0.13(-5.69%) |
May 17, 2019 | 2.317 | 2.400 | 2.317 | 2.370 | 8,400 | +0.12(+5.33%) |
May 16, 2019 | 2.270 | 2.270 | 2.240 | 2.250 | 3,559 | +0.01(+0.34%) |
May 15, 2019 | 2.260 | 2.281 | 2.240 | 2.242 | 13,131 | -0.03(-1.48%) |
May 14, 2019 | 2.302 | 2.320 | 2.270 | 2.276 | 8,599 | -0.02(-1.04%) |
May 13, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 959 | -0.07(-2.95%) |
May 10, 2019 | 2.259 | 2.370 | 2.235 | 2.370 | 21,200 | +0.11(+4.87%) |
May 09, 2019 | 2.310 | 2.318 | 2.240 | 2.260 | 11,300 | -0.04(-1.74%) |
May 08, 2019 | 2.300 | 2.310 | 2.220 | 2.300 | 25,239 | +0.00(+0.00%) |
May 07, 2019 | 2.341 | 2.341 | 2.288 | 2.300 | 3,760 | -0.01(-0.43%) |
May 06, 2019 | 2.360 | 2.370 | 2.310 | 2.310 | 18,633 | -0.06(-2.38%) |
May 03, 2019 | 2.330 | 2.366 | 2.330 | 2.366 | 5,000 | +0.02(+0.82%) |
May 02, 2019 | 2.340 | 2.350 | 2.330 | 2.347 | 1,699 | +0.01(+0.29%) |
May 01, 2019 | 2.320 | 2.350 | 2.320 | 2.340 | 9,309 | +0.03(+1.30%) |
Apr 30, 2019 | 2.350 | 2.400 | 2.310 | 2.310 | 8,376 | -0.02(-0.86%) |
Apr 29, 2019 | 2.435 | 2.440 | 2.330 | 2.330 | 6,329 | -0.09(-3.72%) |
Apr 26, 2019 | 2.470 | 2.470 | 2.335 | 2.420 | 10,300 | -0.08(-3.32%) |
Apr 25, 2019 | 2.480 | 2.634 | 2.470 | 2.503 | 26,780 | +0.08(+3.43%) |
Apr 24, 2019 | 2.410 | 2.490 | 2.380 | 2.420 | 17,348 | +0.02(+0.84%) |
Apr 23, 2019 | 2.397 | 2.426 | 2.397 | 2.400 | 11,207 | +0.02(+0.84%) |
Apr 22, 2019 | 2.400 | 2.460 | 2.340 | 2.380 | 16,606 | -0.06(-2.46%) |
Apr 18, 2019 | 2.420 | 2.490 | 2.365 | 2.440 | 26,300 | +0.04(+1.67%) |
Apr 17, 2019 | 2.500 | 2.510 | 2.400 | 2.400 | 15,166 | -0.06(-2.44%) |
Apr 16, 2019 | 2.470 | 2.480 | 2.460 | 2.460 | 18,687 | -0.11(-4.28%) |
Apr 15, 2019 | 2.670 | 2.680 | 2.550 | 2.570 | 19,500 | -0.08(-3.02%) |
Apr 12, 2019 | 2.680 | 2.689 | 2.560 | 2.650 | 133,300 | +0.02(+0.87%) |
Apr 11, 2019 | 2.695 | 2.708 | 2.550 | 2.627 | 7,704 | +0.08(+3.03%) |
Apr 10, 2019 | 2.610 | 2.625 | 2.550 | 2.550 | 39,802 | -0.09(-3.41%) |
Apr 09, 2019 | 2.750 | 2.805 | 2.580 | 2.640 | 147,174 | -0.06(-2.22%) |
Apr 08, 2019 | 2.750 | 3.430 | 2.680 | 2.700 | 963,377 | +0.19(+7.57%) |
Apr 05, 2019 | 2.515 | 2.523 | 2.420 | 2.510 | 3,100 | +0.04(+1.81%) |
Apr 04, 2019 | 2.480 | 2.488 | 2.447 | 2.465 | 1,950 | -0.02(-0.99%) |
Apr 03, 2019 | 2.636 | 2.636 | 2.490 | 2.490 | 8,242 | -0.02(-0.80%) |
Apr 02, 2019 | 2.500 | 2.518 | 2.500 | 2.510 | 3,742 | -0.01(-0.40%) |
Apr 01, 2019 | 2.710 | 2.710 | 2.500 | 2.520 | 6,295 | +0.03(+1.20%) |
Mar 29, 2019 | 2.490 | 2.507 | 2.480 | 2.490 | 3,900 | -0.03(-1.19%) |
Mar 28, 2019 | 2.460 | 2.620 | 2.460 | 2.520 | 4,961 | +0.01(+0.40%) |
Mar 27, 2019 | 2.540 | 2.555 | 2.510 | 2.510 | 2,180 | -0.14(-5.10%) |
Mar 26, 2019 | 2.530 | 2.645 | 2.470 | 2.645 | 1,677 | +0.18(+7.52%) |
Mar 25, 2019 | 2.500 | 2.600 | 2.460 | 2.460 | 3,118 | -0.06(-2.27%) |
Mar 22, 2019 | 2.650 | 2.650 | 2.500 | 2.517 | 4,900 | -0.13(-5.01%) |
Mar 21, 2019 | 2.470 | 2.710 | 2.450 | 2.650 | 12,112 | +0.13(+5.05%) |
Mar 20, 2019 | 2.570 | 2.590 | 2.523 | 2.523 | 865 | +0.04(+1.72%) |
Mar 19, 2019 | 2.380 | 2.740 | 2.380 | 2.480 | 6,099 | +0.01(+0.40%) |
Mar 18, 2019 | 2.470 | 2.470 | 2.470 | 2.470 | 684 | -0.04(-1.59%) |
Mar 15, 2019 | 2.420 | 2.530 | 2.350 | 2.510 | 10,600 | +0.12(+5.02%) |
Mar 14, 2019 | 2.660 | 2.660 | 2.390 | 2.390 | 10,716 | -0.18(-7.00%) |
Mar 13, 2019 | 2.700 | 2.700 | 2.500 | 2.570 | 3,518 | -0.03(-1.15%) |
Mar 12, 2019 | 2.523 | 2.660 | 2.523 | 2.600 | 12,925 | +0.02(+0.78%) |
Mar 11, 2019 | 2.588 | 2.645 | 2.500 | 2.580 | 2,781 | -0.03(-1.15%) |
Mar 08, 2019 | 2.590 | 2.610 | 2.422 | 2.610 | 1,700 | +0.14(+5.67%) |
Mar 07, 2019 | 2.740 | 2.740 | 2.460 | 2.470 | 9,216 | -0.25(-9.19%) |
Mar 06, 2019 | 2.660 | 2.750 | 2.560 | 2.720 | 5,009 | +0.06(+2.26%) |
Mar 05, 2019 | 2.840 | 2.900 | 2.660 | 2.660 | 9,268 | -0.19(-6.67%) |
Mar 04, 2019 | 2.840 | 2.940 | 2.840 | 2.850 | 3,036 | +0.13(+4.90%) |
Mar 01, 2019 | 2.685 | 2.717 | 2.685 | 2.717 | 3,400 | +0.04(+1.38%) |
Feb 28, 2019 | 2.683 | 2.683 | 2.680 | 61 | -0.00(-0.13%) | |
Feb 27, 2019 | 2.790 | 2.827 | 2.550 | 2.683 | 10,636 | -0.05(-1.71%) |
Feb 26, 2019 | 2.670 | 2.835 | 2.670 | 2.730 | 12,575 | +0.02(+0.61%) |
Feb 25, 2019 | 2.650 | 2.730 | 2.560 | 2.713 | 5,904 | +0.16(+6.41%) |
Feb 22, 2019 | 2.500 | 2.700 | 2.340 | 2.550 | 16,600 | +0.00(+0.00%) |
Feb 21, 2019 | 2.450 | 2.550 | 2.440 | 2.550 | 5,271 | +0.15(+6.25%) |
Feb 20, 2019 | 2.420 | 2.420 | 2.400 | 2.400 | 1,770 | -0.10(-4.00%) |
Feb 19, 2019 | 2.500 | 2.500 | 2.485 | 2.500 | 2,447 | -0.03(-1.19%) |
Feb 15, 2019 | 2.560 | 2.840 | 2.520 | 2.530 | 6,600 | -0.04(-1.56%) |
Feb 14, 2019 | 2.288 | 2.646 | 2.257 | 2.570 | 13,961 | +0.16(+6.64%) |
Feb 13, 2019 | 2.410 | 2.410 | 2.410 | 2.410 | 628 | +0.00(+0.00%) |
Feb 12, 2019 | 2.380 | 2.500 | 2.380 | 2.410 | 2,310 | +0.03(+1.26%) |
Feb 11, 2019 | 2.620 | 2.680 | 2.380 | 2.380 | 10,837 | -0.24(-9.16%) |
Feb 08, 2019 | 2.390 | 2.810 | 2.350 | 2.620 | 13,500 | +0.25(+10.55%) |
Feb 07, 2019 | 2.322 | 2.400 | 2.322 | 2.370 | 1,763 | -0.08(-3.27%) |
Feb 06, 2019 | 2.390 | 2.540 | 2.390 | 2.450 | 2,804 | +0.11(+4.70%) |
Feb 05, 2019 | 2.352 | 2.352 | 2.340 | 2.340 | 903 | +0.04(+1.63%) |
Feb 04, 2019 | 2.480 | 2.540 | 2.300 | 2.303 | 4,477 | -0.23(-8.99%) |
Feb 01, 2019 | 2.528 | 2.528 | 2.530 | 32 | +0.00(+0.08%) | |
Jan 31, 2019 | 2.409 | 2.528 | 2.400 | 2.528 | 1,957 | +0.07(+2.67%) |
Jan 30, 2019 | 2.500 | 2.500 | 2.457 | 2.462 | 1,602 | -0.10(-3.75%) |
Jan 29, 2019 | 2.581 | 2.581 | 2.500 | 2.558 | 2,147 | -0.11(-4.11%) |
Jan 28, 2019 | 2.660 | 2.669 | 2.559 | 2.668 | 1,174 | +0.13(+5.04%) |
Jan 25, 2019 | 2.500 | 2.540 | 2.400 | 2.540 | 9,600 | +0.03(+1.20%) |
Jan 24, 2019 | 2.507 | 2.603 | 2.500 | 2.510 | 1,588 | -0.03(-1.18%) |
Jan 23, 2019 | 2.500 | 2.751 | 2.440 | 2.540 | 8,232 | +0.05(+2.01%) |
Jan 22, 2019 | 2.470 | 2.500 | 2.230 | 2.490 | 14,260 | +0.09(+3.75%) |
Jan 18, 2019 | 2.500 | 2.500 | 2.330 | 2.400 | 13,400 | -0.05(-2.04%) |
Jan 17, 2019 | 2.194 | 2.500 | 2.194 | 2.450 | 17,100 | +0.28(+12.90%) |
Jan 16, 2019 | 2.070 | 2.230 | 2.060 | 2.170 | 17,904 | +0.10(+4.58%) |
Jan 15, 2019 | 2.100 | 2.266 | 1.971 | 2.075 | 8,337 | -0.03(-1.20%) |
Jan 14, 2019 | 2.050 | 2.150 | 2.040 | 2.100 | 1,732 | +0.06(+2.94%) |
Jan 11, 2019 | 2.200 | 2.200 | 1.935 | 2.040 | 15,400 | -0.19(-8.52%) |
Jan 10, 2019 | 1.990 | 2.230 | 1.924 | 2.230 | 5,770 | +0.26(+13.20%) |
Jan 09, 2019 | 1.950 | 2.250 | 1.950 | 1.970 | 25,161 | +0.00(+0.00%) |
Jan 08, 2019 | 1.900 | 1.970 | 1.900 | 1.970 | 2,815 | +0.03(+1.55%) |
Jan 07, 2019 | 1.968 | 1.968 | 1.864 | 1.940 | 9,988 | -0.02(-1.02%) |
Jan 04, 2019 | 1.920 | 1.980 | 1.910 | 1.960 | 4,300 | +0.04(+2.29%) |
Jan 03, 2019 | 1.910 | 1.950 | 1.900 | 1.916 | 5,173 | -0.02(-1.23%) |