Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.770 | 2.900 | 2.750 | 2.870 | 11,850,900 | +0.07(+2.50%) |
Dec 30, 2019 | 2.770 | 2.880 | 2.760 | 2.800 | 4,158,167 | +0.03(+1.08%) |
Dec 27, 2019 | 2.880 | 2.910 | 2.770 | 2.770 | 3,715,300 | -0.09(-3.15%) |
Dec 26, 2019 | 2.880 | 2.910 | 2.850 | 2.860 | 4,137,998 | +0.01(+0.35%) |
Dec 24, 2019 | 2.890 | 2.901 | 2.840 | 2.850 | 1,148,800 | -0.01(-0.35%) |
Dec 23, 2019 | 2.790 | 2.900 | 2.740 | 2.860 | 6,009,035 | +0.07(+2.51%) |
Dec 20, 2019 | 2.830 | 2.850 | 2.730 | 2.790 | 9,093,600 | -0.04(-1.41%) |
Dec 19, 2019 | 2.820 | 2.900 | 2.785 | 2.830 | 4,526,668 | +0.01(+0.35%) |
Dec 18, 2019 | 2.820 | 2.910 | 2.790 | 2.820 | 4,532,604 | -0.02(-0.70%) |
Dec 17, 2019 | 2.730 | 2.950 | 2.640 | 2.840 | 8,863,537 | +0.02(+0.71%) |
Dec 16, 2019 | 2.720 | 2.890 | 2.700 | 2.820 | 6,335,295 | +0.15(+5.62%) |
Dec 13, 2019 | 2.800 | 2.830 | 2.630 | 2.670 | 5,495,900 | -0.12(-4.30%) |
Dec 12, 2019 | 2.600 | 2.800 | 2.580 | 2.790 | 4,931,669 | +0.19(+7.31%) |
Dec 11, 2019 | 2.580 | 2.660 | 2.550 | 2.600 | 3,328,910 | +0.01(+0.39%) |
Dec 10, 2019 | 2.520 | 2.650 | 2.490 | 2.590 | 8,458,304 | +0.11(+4.44%) |
Dec 09, 2019 | 2.330 | 2.560 | 2.330 | 2.480 | 5,487,882 | +0.11(+4.64%) |
Dec 06, 2019 | 2.250 | 2.400 | 2.250 | 2.370 | 6,325,300 | +0.09(+3.95%) |
Dec 05, 2019 | 2.280 | 2.350 | 2.210 | 2.280 | 5,529,265 | +0.03(+1.33%) |
Dec 04, 2019 | 2.210 | 2.310 | 2.190 | 2.250 | 4,697,866 | +0.08(+3.69%) |
Dec 03, 2019 | 2.130 | 2.210 | 2.090 | 2.170 | 4,907,381 | +0.01(+0.46%) |
Dec 02, 2019 | 2.180 | 2.200 | 2.140 | 2.160 | 3,114,944 | +0.00(+0.00%) |
Nov 29, 2019 | 2.230 | 2.265 | 2.110 | 2.160 | 3,119,700 | -0.11(-4.85%) |
Nov 27, 2019 | 2.210 | 2.300 | 2.200 | 2.270 | 2,455,800 | +0.07(+3.18%) |
Nov 26, 2019 | 2.340 | 2.340 | 2.190 | 2.200 | 3,124,973 | -0.14(-5.98%) |
Nov 25, 2019 | 2.260 | 2.360 | 2.255 | 2.340 | 3,645,176 | +0.07(+3.08%) |
Nov 22, 2019 | 2.230 | 2.390 | 2.230 | 2.270 | 5,335,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.220 | 2.300 | 2.170 | 2.270 | 3,917,290 | +0.07(+3.18%) |
Nov 20, 2019 | 2.130 | 2.260 | 2.090 | 2.200 | 5,170,894 | +0.07(+3.29%) |
Nov 19, 2019 | 2.210 | 2.230 | 2.050 | 2.130 | 3,816,900 | -0.10(-4.48%) |
Nov 18, 2019 | 2.370 | 2.390 | 2.210 | 2.230 | 4,417,032 | -0.16(-6.69%) |
Nov 15, 2019 | 2.350 | 2.430 | 2.300 | 2.390 | 4,241,500 | +0.08(+3.46%) |
Nov 14, 2019 | 2.390 | 2.430 | 2.240 | 2.310 | 5,314,512 | -0.09(-3.75%) |
Nov 13, 2019 | 2.510 | 2.510 | 2.310 | 2.400 | 5,267,284 | -0.09(-3.61%) |
Nov 12, 2019 | 2.540 | 2.580 | 2.460 | 2.490 | 4,277,333 | -0.02(-0.80%) |
Nov 11, 2019 | 2.530 | 2.570 | 2.480 | 2.510 | 5,062,317 | -0.09(-3.46%) |
Nov 08, 2019 | 2.530 | 2.610 | 2.490 | 2.600 | 4,491,400 | +0.02(+0.78%) |
Nov 07, 2019 | 2.640 | 2.700 | 2.530 | 2.580 | 5,478,936 | +0.02(+0.78%) |
Nov 06, 2019 | 2.550 | 2.790 | 2.380 | 2.560 | 10,364,340 | -0.08(-3.03%) |
Nov 05, 2019 | 2.690 | 2.780 | 2.550 | 2.640 | 6,180,184 | +0.05(+1.93%) |
Nov 04, 2019 | 2.520 | 2.700 | 2.520 | 2.590 | 5,465,991 | +0.13(+5.28%) |
Nov 01, 2019 | 2.400 | 2.530 | 2.360 | 2.460 | 5,905,100 | +0.10(+4.24%) |
Oct 31, 2019 | 2.320 | 2.390 | 2.210 | 2.360 | 6,704,145 | +0.04(+1.72%) |
Oct 30, 2019 | 2.480 | 2.490 | 2.310 | 2.320 | 4,838,857 | -0.16(-6.45%) |
Oct 29, 2019 | 2.380 | 2.510 | 2.320 | 2.480 | 3,334,851 | +0.08(+3.33%) |
Oct 28, 2019 | 2.450 | 2.520 | 2.400 | 2.400 | 3,880,434 | -0.02(-0.83%) |
Oct 25, 2019 | 2.380 | 2.455 | 2.340 | 2.420 | 5,709,400 | +0.03(+1.26%) |
Oct 24, 2019 | 2.500 | 2.530 | 2.350 | 2.390 | 4,581,416 | -0.11(-4.40%) |
Oct 23, 2019 | 2.380 | 2.540 | 2.320 | 2.500 | 4,193,144 | +0.11(+4.60%) |
Oct 22, 2019 | 2.320 | 2.430 | 2.280 | 2.390 | 3,537,823 | +0.07(+3.02%) |
Oct 21, 2019 | 2.260 | 2.350 | 2.250 | 2.320 | 4,115,577 | +0.05(+2.20%) |
Oct 18, 2019 | 2.410 | 2.420 | 2.260 | 2.270 | 4,291,700 | -0.11(-4.62%) |
Oct 17, 2019 | 2.320 | 2.410 | 2.280 | 2.380 | 4,624,651 | +0.06(+2.59%) |
Oct 16, 2019 | 2.260 | 2.380 | 2.210 | 2.320 | 3,825,962 | +0.09(+4.04%) |
Oct 15, 2019 | 2.130 | 2.310 | 2.100 | 2.230 | 6,869,873 | +0.10(+4.69%) |
Oct 14, 2019 | 2.120 | 2.180 | 2.040 | 2.130 | 4,192,826 | -0.02(-0.93%) |
Oct 11, 2019 | 2.170 | 2.220 | 2.140 | 2.150 | 3,559,000 | +0.03(+1.42%) |
Oct 10, 2019 | 2.090 | 2.180 | 2.060 | 2.120 | 4,922,033 | +0.04(+1.92%) |
Oct 09, 2019 | 2.120 | 2.130 | 2.040 | 2.080 | 3,237,515 | +0.00(+0.00%) |
Oct 08, 2019 | 2.070 | 2.170 | 2.050 | 2.080 | 5,366,454 | -0.04(-1.89%) |
Oct 07, 2019 | 2.120 | 2.210 | 2.080 | 2.120 | 5,785,281 | -0.01(-0.47%) |
Oct 04, 2019 | 2.130 | 2.187 | 2.075 | 2.130 | 7,563,900 | -0.01(-0.47%) |
Oct 03, 2019 | 2.110 | 2.190 | 2.030 | 2.140 | 6,827,412 | +0.00(+0.00%) |
Oct 02, 2019 | 2.230 | 2.280 | 2.140 | 2.140 | 7,315,314 | -0.12(-5.31%) |
Oct 01, 2019 | 2.420 | 2.470 | 2.250 | 2.260 | 5,143,247 | -0.15(-6.22%) |
Sep 30, 2019 | 2.500 | 2.560 | 2.340 | 2.410 | 6,079,632 | -0.11(-4.37%) |
Sep 27, 2019 | 2.470 | 2.600 | 2.470 | 2.520 | 4,386,800 | -0.02(-0.79%) |
Sep 26, 2019 | 2.580 | 2.610 | 2.490 | 2.540 | 4,131,269 | -0.07(-2.68%) |
Sep 25, 2019 | 2.600 | 2.690 | 2.570 | 2.610 | 5,133,835 | -0.03(-1.14%) |
Sep 24, 2019 | 2.700 | 2.770 | 2.630 | 2.640 | 5,106,447 | -0.08(-2.94%) |
Sep 23, 2019 | 2.590 | 2.760 | 2.570 | 2.720 | 5,107,462 | +0.12(+4.62%) |
Sep 20, 2019 | 2.610 | 2.710 | 2.540 | 2.600 | 12,957,100 | +0.01(+0.39%) |
Sep 19, 2019 | 2.730 | 2.730 | 2.570 | 2.590 | 5,765,619 | -0.11(-4.07%) |
Sep 18, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 3,290,365 | -0.06(-2.17%) |
Sep 17, 2019 | 3.010 | 3.020 | 2.720 | 2.760 | 6,277,717 | -0.30(-9.80%) |
Sep 16, 2019 | 2.980 | 3.190 | 2.890 | 3.060 | 14,122,281 | +0.39(+14.61%) |
Sep 13, 2019 | 2.730 | 2.810 | 2.630 | 2.670 | 4,437,400 | +0.01(+0.38%) |
Sep 12, 2019 | 2.620 | 2.730 | 2.555 | 2.660 | 5,813,275 | -0.08(-2.92%) |
Sep 11, 2019 | 2.810 | 2.930 | 2.590 | 2.740 | 7,633,662 | -0.04(-1.44%) |
Sep 10, 2019 | 2.630 | 2.990 | 2.610 | 2.780 | 8,534,109 | +0.15(+5.70%) |
Sep 09, 2019 | 2.510 | 2.790 | 2.500 | 2.630 | 10,231,312 | +0.14(+5.62%) |
Sep 06, 2019 | 2.540 | 2.550 | 2.390 | 2.490 | 3,010,900 | -0.10(-3.86%) |
Sep 05, 2019 | 2.560 | 2.685 | 2.550 | 2.590 | 5,282,880 | +0.07(+2.78%) |
Sep 04, 2019 | 2.470 | 2.610 | 2.430 | 2.520 | 4,080,158 | +0.11(+4.56%) |
Sep 03, 2019 | 2.400 | 2.480 | 2.260 | 2.410 | 6,671,803 | -0.07(-2.82%) |
Aug 30, 2019 | 2.590 | 2.636 | 2.440 | 2.480 | 3,145,500 | -0.10(-3.88%) |
Aug 29, 2019 | 2.510 | 2.620 | 2.480 | 2.580 | 4,752,068 | +0.10(+4.03%) |
Aug 28, 2019 | 2.420 | 2.540 | 2.360 | 2.480 | 5,427,880 | +0.07(+2.90%) |
Aug 27, 2019 | 2.520 | 2.549 | 2.330 | 2.410 | 5,244,692 | -0.08(-3.21%) |
Aug 26, 2019 | 2.650 | 2.670 | 2.480 | 2.490 | 3,826,595 | -0.09(-3.49%) |
Aug 23, 2019 | 2.700 | 2.730 | 2.560 | 2.580 | 3,728,900 | -0.16(-5.84%) |
Aug 22, 2019 | 2.870 | 2.920 | 2.710 | 2.740 | 6,261,074 | -0.13(-4.53%) |
Aug 21, 2019 | 2.890 | 2.990 | 2.820 | 2.870 | 2,836,663 | +0.06(+2.14%) |
Aug 20, 2019 | 2.910 | 2.910 | 2.750 | 2.810 | 3,453,062 | -0.11(-3.77%) |
Aug 19, 2019 | 2.860 | 2.950 | 2.800 | 2.920 | 4,299,629 | +0.10(+3.55%) |
Aug 16, 2019 | 2.680 | 2.840 | 2.620 | 2.820 | 4,157,600 | +0.15(+5.62%) |
Aug 15, 2019 | 2.770 | 2.810 | 2.580 | 2.670 | 3,655,476 | -0.13(-4.64%) |
Aug 14, 2019 | 2.770 | 2.845 | 2.613 | 2.800 | 8,294,536 | -0.05(-1.75%) |
Aug 13, 2019 | 2.780 | 3.045 | 2.750 | 2.850 | 7,229,852 | +0.06(+2.15%) |
Aug 12, 2019 | 2.680 | 2.820 | 2.660 | 2.790 | 7,288,875 | +0.10(+3.72%) |
Aug 09, 2019 | 2.700 | 2.856 | 2.680 | 2.690 | 5,718,500 | +0.00(+0.00%) |
Aug 08, 2019 | 2.710 | 2.710 | 2.550 | 2.690 | 9,638,026 | +0.03(+1.13%) |
Aug 07, 2019 | 2.500 | 2.680 | 2.380 | 2.660 | 6,272,988 | +0.08(+3.10%) |
Aug 06, 2019 | 2.830 | 2.880 | 2.520 | 2.580 | 6,190,110 | -0.23(-8.19%) |
Aug 05, 2019 | 2.970 | 3.010 | 2.740 | 2.810 | 8,432,364 | -0.24(-7.87%) |
Aug 02, 2019 | 3.140 | 3.180 | 2.890 | 3.050 | 9,549,100 | -0.11(-3.48%) |
Aug 01, 2019 | 3.350 | 3.410 | 3.070 | 3.160 | 15,432,880 | -0.16(-4.82%) |
Jul 31, 2019 | 3.140 | 3.425 | 3.135 | 3.320 | 12,480,204 | +0.28(+9.21%) |
Jul 30, 2019 | 2.610 | 3.090 | 2.590 | 3.040 | 11,188,519 | +0.41(+15.59%) |
Jul 29, 2019 | 2.710 | 2.795 | 2.540 | 2.630 | 8,550,531 | -0.07(-2.59%) |
Jul 26, 2019 | 2.840 | 2.840 | 2.660 | 2.700 | 5,555,200 | -0.12(-4.26%) |
Jul 25, 2019 | 2.990 | 2.990 | 2.720 | 2.820 | 10,062,533 | -0.13(-4.41%) |
Jul 24, 2019 | 2.920 | 3.060 | 2.890 | 2.950 | 5,662,069 | +0.03(+1.03%) |
Jul 23, 2019 | 2.850 | 2.930 | 2.770 | 2.920 | 5,006,136 | +0.09(+3.18%) |
Jul 22, 2019 | 2.970 | 3.010 | 2.810 | 2.830 | 7,035,971 | -0.11(-3.74%) |
Jul 19, 2019 | 3.020 | 3.080 | 2.920 | 2.940 | 5,248,800 | -0.08(-2.65%) |
Jul 18, 2019 | 2.940 | 3.080 | 2.930 | 3.020 | 6,654,359 | +0.06(+2.03%) |
Jul 17, 2019 | 3.000 | 3.060 | 2.950 | 2.960 | 4,508,508 | -0.02(-0.67%) |
Jul 16, 2019 | 3.020 | 3.150 | 2.965 | 2.980 | 8,019,456 | -0.03(-1.00%) |
Jul 15, 2019 | 3.110 | 3.190 | 3.000 | 3.010 | 5,261,291 | -0.08(-2.59%) |
Jul 12, 2019 | 3.010 | 3.130 | 2.965 | 3.090 | 3,418,800 | +0.10(+3.34%) |
Jul 11, 2019 | 2.960 | 3.020 | 2.910 | 2.990 | 3,997,214 | +0.05(+1.70%) |
Jul 10, 2019 | 2.950 | 3.130 | 2.830 | 2.940 | 6,048,799 | +0.11(+3.89%) |
Jul 09, 2019 | 2.850 | 2.860 | 2.730 | 2.830 | 4,603,208 | -0.03(-1.05%) |
Jul 08, 2019 | 2.880 | 3.020 | 2.820 | 2.860 | 2,401,243 | -0.05(-1.72%) |
Jul 05, 2019 | 2.810 | 2.950 | 2.790 | 2.910 | 3,189,600 | +0.10(+3.56%) |
Jul 03, 2019 | 2.850 | 2.880 | 2.800 | 2.810 | 2,058,500 | -0.03(-1.06%) |
Jul 02, 2019 | 2.980 | 2.990 | 2.780 | 2.840 | 4,897,165 | -0.14(-4.70%) |
Jul 01, 2019 | 2.980 | 3.140 | 2.960 | 2.980 | 6,751,770 | +0.08(+2.76%) |
Jun 28, 2019 | 2.940 | 2.955 | 2.820 | 2.900 | 9,290,900 | -0.02(-0.68%) |
Jun 27, 2019 | 2.860 | 2.980 | 2.830 | 2.920 | 3,647,512 | +0.04(+1.39%) |
Jun 26, 2019 | 2.880 | 2.960 | 2.810 | 2.880 | 5,159,347 | +0.07(+2.49%) |
Jun 25, 2019 | 2.740 | 2.915 | 2.710 | 2.810 | 6,590,523 | +0.07(+2.55%) |
Jun 24, 2019 | 2.800 | 2.845 | 2.660 | 2.740 | 4,005,456 | -0.06(-2.14%) |
Jun 21, 2019 | 2.800 | 2.800 | 2.640 | 2.800 | 6,348,300 | +0.05(+1.82%) |
Jun 20, 2019 | 2.610 | 2.870 | 2.550 | 2.750 | 8,916,352 | +0.21(+8.27%) |
Jun 19, 2019 | 2.510 | 2.560 | 2.425 | 2.540 | 6,056,596 | +0.01(+0.40%) |
Jun 18, 2019 | 2.480 | 2.540 | 2.450 | 2.530 | 5,183,763 | +0.10(+4.12%) |
Jun 17, 2019 | 2.430 | 2.530 | 2.400 | 2.430 | 4,950,178 | -0.02(-0.82%) |
Jun 14, 2019 | 2.610 | 2.650 | 2.450 | 2.450 | 3,895,300 | -0.18(-6.84%) |
Jun 13, 2019 | 2.610 | 2.650 | 2.550 | 2.630 | 4,057,348 | +0.11(+4.37%) |
Jun 12, 2019 | 2.620 | 2.650 | 2.490 | 2.520 | 4,893,474 | -0.18(-6.67%) |
Jun 11, 2019 | 2.700 | 2.760 | 2.650 | 2.700 | 3,870,508 | +0.06(+2.27%) |
Jun 10, 2019 | 2.640 | 2.805 | 2.620 | 2.640 | 5,306,675 | +0.05(+1.93%) |
Jun 07, 2019 | 2.590 | 2.640 | 2.520 | 2.590 | 2,145,400 | +0.01(+0.39%) |
Jun 06, 2019 | 2.510 | 2.620 | 2.470 | 2.580 | 3,525,864 | +0.07(+2.79%) |
Jun 05, 2019 | 2.710 | 2.710 | 2.460 | 2.510 | 4,474,819 | -0.21(-7.72%) |
Jun 04, 2019 | 2.630 | 2.780 | 2.600 | 2.720 | 4,423,061 | +0.13(+5.02%) |
Jun 03, 2019 | 2.660 | 2.700 | 2.550 | 2.590 | 5,374,503 | -0.05(-1.89%) |
May 31, 2019 | 2.610 | 2.640 | 2.510 | 2.640 | 7,757,200 | -0.05(-1.86%) |
May 30, 2019 | 2.880 | 2.925 | 2.670 | 2.690 | 3,686,296 | -0.19(-6.60%) |
May 29, 2019 | 2.870 | 2.880 | 2.750 | 2.880 | 3,476,748 | -0.06(-2.04%) |
May 28, 2019 | 3.010 | 3.050 | 2.890 | 2.940 | 3,208,678 | -0.07(-2.33%) |
May 24, 2019 | 3.010 | 3.030 | 2.860 | 3.010 | 2,664,000 | +0.05(+1.69%) |
May 23, 2019 | 3.150 | 3.190 | 2.900 | 2.960 | 3,308,977 | -0.27(-8.36%) |
May 22, 2019 | 3.360 | 3.410 | 3.220 | 3.230 | 3,832,408 | -0.17(-5.00%) |
May 21, 2019 | 3.310 | 3.405 | 3.300 | 3.400 | 4,471,407 | +0.09(+2.72%) |
May 20, 2019 | 3.330 | 3.360 | 3.250 | 3.310 | 2,475,338 | -0.03(-0.90%) |
May 17, 2019 | 3.440 | 3.445 | 3.330 | 3.340 | 3,450,700 | -0.15(-4.30%) |
May 16, 2019 | 3.620 | 3.620 | 3.450 | 3.490 | 4,711,077 | +0.00(+0.00%) |
May 15, 2019 | 3.390 | 3.530 | 3.360 | 3.490 | 3,340,659 | +0.08(+2.35%) |
May 14, 2019 | 3.400 | 3.450 | 3.360 | 3.410 | 4,893,330 | +0.05(+1.49%) |
May 13, 2019 | 3.510 | 3.530 | 3.330 | 3.360 | 3,694,406 | -0.18(-5.08%) |
May 10, 2019 | 3.600 | 3.600 | 3.460 | 3.540 | 3,955,100 | -0.06(-1.67%) |
May 09, 2019 | 3.500 | 3.660 | 3.480 | 3.600 | 7,903,738 | +0.14(+4.05%) |
May 08, 2019 | 3.480 | 3.525 | 3.380 | 3.460 | 5,246,653 | -0.02(-0.57%) |
May 07, 2019 | 3.440 | 3.500 | 3.320 | 3.480 | 6,157,055 | -0.04(-1.14%) |
May 06, 2019 | 3.350 | 3.570 | 3.300 | 3.520 | 6,158,715 | +0.09(+2.62%) |
May 03, 2019 | 3.380 | 3.440 | 3.260 | 3.430 | 7,057,600 | +0.09(+2.69%) |
May 02, 2019 | 2.900 | 3.400 | 2.870 | 3.340 | 11,934,816 | +0.37(+12.46%) |
May 01, 2019 | 3.020 | 3.100 | 2.940 | 2.970 | 5,661,371 | -0.05(-1.66%) |
Apr 30, 2019 | 3.160 | 3.180 | 2.970 | 3.020 | 4,861,522 | -0.10(-3.21%) |
Apr 29, 2019 | 3.180 | 3.215 | 3.120 | 3.120 | 2,424,614 | -0.06(-1.89%) |
Apr 26, 2019 | 3.260 | 3.266 | 3.130 | 3.180 | 6,997,000 | -0.12(-3.64%) |
Apr 25, 2019 | 3.290 | 3.370 | 3.250 | 3.300 | 5,600,803 | +0.01(+0.30%) |
Apr 24, 2019 | 3.350 | 3.350 | 3.275 | 3.290 | 5,007,863 | -0.06(-1.79%) |
Apr 23, 2019 | 3.340 | 3.430 | 3.315 | 3.350 | 4,578,970 | +0.02(+0.60%) |
Apr 22, 2019 | 3.210 | 3.350 | 3.140 | 3.330 | 8,760,129 | +0.19(+6.05%) |
Apr 18, 2019 | 3.140 | 3.250 | 3.130 | 3.140 | 4,779,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.200 | 3.260 | 3.110 | 3.140 | 3,252,025 | -0.03(-0.95%) |
Apr 16, 2019 | 3.210 | 3.220 | 3.140 | 3.170 | 3,977,290 | +0.03(+0.96%) |
Apr 15, 2019 | 3.210 | 3.250 | 3.140 | 3.140 | 3,672,801 | -0.06(-1.88%) |
Apr 12, 2019 | 3.210 | 3.310 | 3.100 | 3.200 | 7,550,200 | +0.09(+2.89%) |
Apr 11, 2019 | 3.190 | 3.320 | 3.080 | 3.110 | 3,880,033 | -0.13(-4.01%) |
Apr 10, 2019 | 3.200 | 3.260 | 3.130 | 3.240 | 4,136,751 | +0.07(+2.21%) |
Apr 09, 2019 | 3.350 | 3.370 | 3.150 | 3.170 | 8,871,010 | -0.09(-2.76%) |
Apr 08, 2019 | 2.960 | 3.380 | 2.960 | 3.260 | 13,169,992 | +0.32(+10.88%) |
Apr 05, 2019 | 2.840 | 2.950 | 2.830 | 2.940 | 6,703,900 | +0.11(+3.89%) |
Apr 04, 2019 | 2.830 | 2.910 | 2.800 | 2.830 | 7,352,634 | -0.01(-0.35%) |
Apr 03, 2019 | 3.050 | 3.090 | 2.830 | 2.840 | 6,062,814 | -0.20(-6.58%) |
Apr 02, 2019 | 3.160 | 3.190 | 3.020 | 3.040 | 4,694,912 | -0.12(-3.80%) |
Apr 01, 2019 | 3.140 | 3.240 | 3.110 | 3.160 | 3,947,123 | +0.07(+2.27%) |
Mar 29, 2019 | 3.150 | 3.160 | 3.070 | 3.090 | 4,856,900 | -0.01(-0.32%) |
Mar 28, 2019 | 3.060 | 3.130 | 3.010 | 3.100 | 5,275,829 | +0.00(+0.00%) |
Mar 27, 2019 | 3.090 | 3.150 | 3.050 | 3.100 | 5,016,479 | +0.00(+0.00%) |
Mar 26, 2019 | 3.150 | 3.210 | 3.070 | 3.100 | 5,237,124 | -0.01(-0.32%) |
Mar 25, 2019 | 3.090 | 3.160 | 2.990 | 3.110 | 5,501,733 | +0.00(+0.00%) |
Mar 22, 2019 | 3.260 | 3.350 | 3.100 | 3.110 | 7,105,000 | -0.22(-6.61%) |
Mar 21, 2019 | 3.300 | 3.387 | 3.255 | 3.330 | 3,973,459 | +0.05(+1.52%) |
Mar 20, 2019 | 3.070 | 3.340 | 3.045 | 3.280 | 6,759,837 | +0.20(+6.49%) |
Mar 19, 2019 | 3.100 | 3.240 | 3.050 | 3.080 | 6,910,970 | +0.03(+0.98%) |
Mar 18, 2019 | 2.840 | 3.090 | 2.820 | 3.050 | 8,848,346 | +0.22(+7.77%) |
Mar 15, 2019 | 3.050 | 3.060 | 2.820 | 2.830 | 15,887,300 | -0.24(-7.82%) |
Mar 14, 2019 | 3.090 | 3.125 | 3.030 | 3.070 | 5,850,405 | -0.01(-0.32%) |
Mar 13, 2019 | 3.120 | 3.180 | 3.040 | 3.080 | 7,485,722 | +0.00(+0.00%) |
Mar 12, 2019 | 3.000 | 3.215 | 2.990 | 3.080 | 6,399,488 | +0.13(+4.41%) |
Mar 11, 2019 | 3.010 | 3.040 | 2.930 | 2.950 | 4,482,575 | -0.01(-0.34%) |
Mar 08, 2019 | 3.050 | 3.060 | 2.800 | 2.960 | 6,912,900 | -0.16(-5.13%) |
Mar 07, 2019 | 3.320 | 3.340 | 3.080 | 3.120 | 4,090,750 | -0.16(-4.88%) |
Mar 06, 2019 | 3.320 | 3.350 | 3.230 | 3.280 | 4,781,292 | -0.08(-2.38%) |
Mar 05, 2019 | 3.440 | 3.490 | 3.330 | 3.360 | 2,979,022 | -0.07(-2.04%) |
Mar 04, 2019 | 3.460 | 3.520 | 3.320 | 3.430 | 4,195,756 | +0.00(+0.00%) |
Mar 01, 2019 | 3.460 | 3.560 | 3.335 | 3.430 | 6,394,100 | +0.00(+0.00%) |
Feb 28, 2019 | 3.500 | 3.500 | 3.380 | 3.430 | 4,686,821 | -0.05(-1.44%) |
Feb 27, 2019 | 3.550 | 3.570 | 3.430 | 3.480 | 5,571,074 | -0.02(-0.57%) |
Feb 26, 2019 | 3.580 | 3.610 | 3.310 | 3.500 | 6,835,868 | -0.09(-2.51%) |
Feb 25, 2019 | 3.590 | 3.640 | 3.530 | 3.590 | 3,475,656 | -0.03(-0.83%) |
Feb 22, 2019 | 3.650 | 3.750 | 3.580 | 3.620 | 3,145,600 | +0.03(+0.84%) |
Feb 21, 2019 | 3.810 | 3.810 | 3.530 | 3.590 | 7,330,181 | -0.23(-6.02%) |
Feb 20, 2019 | 3.790 | 3.880 | 3.780 | 3.820 | 5,077,778 | +0.06(+1.60%) |
Feb 19, 2019 | 3.810 | 3.880 | 3.730 | 3.760 | 4,325,758 | -0.10(-2.59%) |
Feb 15, 2019 | 3.820 | 3.880 | 3.730 | 3.860 | 4,563,200 | +0.01(+0.26%) |
Feb 14, 2019 | 3.530 | 3.900 | 3.530 | 3.850 | 12,124,858 | +0.06(+1.58%) |
Feb 13, 2019 | 3.690 | 3.860 | 3.640 | 3.790 | 6,924,383 | +0.16(+4.41%) |
Feb 12, 2019 | 3.750 | 3.940 | 3.580 | 3.630 | 5,865,823 | -0.07(-1.89%) |
Feb 11, 2019 | 3.370 | 3.710 | 3.300 | 3.700 | 5,313,733 | +0.26(+7.56%) |
Feb 08, 2019 | 3.430 | 3.470 | 3.200 | 3.440 | 5,556,900 | -0.02(-0.58%) |
Feb 07, 2019 | 3.740 | 3.760 | 3.390 | 3.460 | 4,139,778 | -0.31(-8.22%) |
Feb 06, 2019 | 3.820 | 3.960 | 3.760 | 3.770 | 3,046,520 | -0.06(-1.57%) |
Feb 05, 2019 | 3.950 | 3.990 | 3.800 | 3.830 | 2,106,372 | -0.12(-3.04%) |
Feb 04, 2019 | 3.860 | 3.950 | 3.780 | 3.950 | 2,088,095 | +0.05(+1.28%) |
Feb 01, 2019 | 3.870 | 3.940 | 3.810 | 3.900 | 2,328,900 | +0.10(+2.63%) |
Jan 31, 2019 | 3.860 | 3.920 | 3.760 | 3.800 | 2,809,547 | -0.06(-1.55%) |
Jan 30, 2019 | 3.690 | 3.860 | 3.630 | 3.860 | 3,088,140 | +0.21(+5.75%) |
Jan 29, 2019 | 3.630 | 3.700 | 3.550 | 3.650 | 2,505,599 | +0.05(+1.39%) |
Jan 28, 2019 | 3.600 | 3.670 | 3.500 | 3.600 | 3,571,026 | -0.09(-2.44%) |
Jan 25, 2019 | 3.680 | 3.740 | 3.585 | 3.690 | 4,707,600 | +0.07(+1.93%) |
Jan 24, 2019 | 3.530 | 3.670 | 3.490 | 3.620 | 1,973,064 | +0.09(+2.55%) |
Jan 23, 2019 | 3.640 | 3.680 | 3.490 | 3.530 | 4,558,660 | -0.05(-1.40%) |
Jan 22, 2019 | 3.810 | 3.840 | 3.560 | 3.580 | 5,748,620 | -0.32(-8.21%) |
Jan 18, 2019 | 3.780 | 3.930 | 3.680 | 3.900 | 6,595,800 | +0.18(+4.84%) |
Jan 17, 2019 | 3.950 | 4.000 | 3.680 | 3.720 | 5,876,945 | -0.26(-6.53%) |
Jan 16, 2019 | 3.980 | 4.100 | 3.930 | 3.980 | 4,605,723 | -0.02(-0.50%) |
Jan 15, 2019 | 4.080 | 4.130 | 3.940 | 4.000 | 4,984,953 | -0.03(-0.74%) |
Jan 14, 2019 | 3.940 | 4.110 | 3.935 | 4.030 | 2,867,321 | +0.02(+0.50%) |
Jan 11, 2019 | 4.100 | 4.190 | 3.940 | 4.010 | 4,801,900 | -0.17(-4.07%) |
Jan 10, 2019 | 4.140 | 4.190 | 4.040 | 4.180 | 3,494,410 | -0.01(-0.24%) |
Jan 09, 2019 | 4.210 | 4.300 | 4.100 | 4.190 | 4,177,018 | +0.02(+0.48%) |
Jan 08, 2019 | 4.170 | 4.220 | 4.000 | 4.170 | 5,683,021 | +0.05(+1.21%) |
Jan 07, 2019 | 4.000 | 4.180 | 3.860 | 4.120 | 4,998,886 | +0.13(+3.26%) |
Jan 04, 2019 | 3.760 | 4.040 | 3.730 | 3.990 | 4,281,100 | +0.33(+9.02%) |
Jan 03, 2019 | 3.740 | 3.755 | 3.490 | 3.660 | 5,041,956 | -0.08(-2.14%) |