Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.900 | 5.070 | 4.805 | 5.045 | 1,536,900 | -0.05(-1.08%) |
Feb 27, 2020 | 5.050 | 5.220 | 4.880 | 5.100 | 1,668,765 | -0.13(-2.49%) |
Feb 26, 2020 | 5.290 | 5.410 | 5.190 | 5.230 | 1,229,734 | -0.02(-0.38%) |
Feb 25, 2020 | 5.320 | 5.420 | 5.150 | 5.250 | 1,045,898 | -0.03(-0.57%) |
Feb 24, 2020 | 5.550 | 5.550 | 5.250 | 5.280 | 1,495,329 | -0.57(-9.74%) |
Feb 21, 2020 | 6.040 | 6.180 | 5.770 | 5.850 | 1,377,700 | -0.22(-3.62%) |
Feb 20, 2020 | 5.650 | 6.160 | 5.650 | 6.070 | 3,412,144 | +0.41(+7.24%) |
Feb 19, 2020 | 5.430 | 5.680 | 5.430 | 5.660 | 1,508,728 | +0.27(+5.01%) |
Feb 18, 2020 | 5.430 | 5.470 | 5.360 | 5.390 | 518,620 | -0.06(-1.10%) |
Feb 14, 2020 | 5.570 | 5.690 | 5.360 | 5.450 | 944,600 | -0.11(-1.98%) |
Feb 13, 2020 | 5.520 | 5.630 | 5.400 | 5.560 | 1,002,213 | +0.03(+0.54%) |
Feb 12, 2020 | 5.360 | 5.540 | 5.340 | 5.530 | 826,914 | +0.22(+4.14%) |
Feb 11, 2020 | 5.230 | 5.340 | 5.210 | 5.310 | 652,642 | +0.10(+1.92%) |
Feb 10, 2020 | 5.170 | 5.240 | 5.130 | 5.210 | 648,531 | +0.06(+1.17%) |
Feb 07, 2020 | 5.020 | 5.230 | 5.010 | 5.150 | 1,837,500 | +0.10(+1.98%) |
Feb 06, 2020 | 5.070 | 5.110 | 4.950 | 5.050 | 1,167,689 | +0.01(+0.20%) |
Feb 05, 2020 | 5.030 | 5.070 | 4.860 | 5.040 | 1,543,340 | +0.07(+1.41%) |
Feb 04, 2020 | 5.000 | 5.020 | 4.810 | 4.970 | 1,480,946 | +0.04(+0.81%) |
Feb 03, 2020 | 4.990 | 4.990 | 4.840 | 4.930 | 1,483,450 | -0.06(-1.20%) |
Jan 31, 2020 | 5.310 | 5.415 | 4.920 | 4.990 | 2,390,300 | -0.40(-7.42%) |
Jan 30, 2020 | 5.560 | 5.690 | 5.070 | 5.390 | 2,104,268 | -0.07(-1.19%) |
Jan 29, 2020 | 5.450 | 5.480 | 5.145 | 5.455 | 1,643,554 | +0.00(+0.09%) |
Jan 28, 2020 | 5.480 | 5.480 | 5.340 | 5.450 | 1,240,179 | +0.07(+1.30%) |
Jan 27, 2020 | 5.370 | 5.490 | 5.310 | 5.380 | 1,736,174 | -0.08(-1.47%) |
Jan 24, 2020 | 5.500 | 5.570 | 5.350 | 5.460 | 1,448,500 | +0.01(+0.18%) |
Jan 23, 2020 | 5.250 | 5.460 | 5.170 | 5.450 | 1,290,131 | +0.21(+4.01%) |
Jan 22, 2020 | 5.200 | 5.360 | 5.150 | 5.240 | 2,122,097 | +0.00(+0.00%) |
Jan 21, 2020 | 5.390 | 5.400 | 5.160 | 5.240 | 1,210,988 | -0.19(-3.50%) |
Jan 17, 2020 | 5.280 | 5.510 | 5.210 | 5.430 | 2,246,000 | +0.15(+2.84%) |
Jan 16, 2020 | 4.930 | 5.410 | 4.900 | 5.280 | 3,073,306 | +0.41(+8.42%) |
Jan 15, 2020 | 4.460 | 4.910 | 4.460 | 4.870 | 1,708,210 | +0.38(+8.46%) |
Jan 14, 2020 | 4.520 | 4.550 | 4.430 | 4.490 | 730,195 | -0.07(-1.54%) |
Jan 13, 2020 | 4.590 | 4.650 | 4.500 | 4.560 | 1,049,231 | +0.04(+0.88%) |
Jan 10, 2020 | 4.550 | 4.620 | 4.490 | 4.520 | 1,178,700 | +0.00(+0.00%) |
Jan 09, 2020 | 4.420 | 4.520 | 4.380 | 4.520 | 1,028,853 | +0.10(+2.26%) |
Jan 08, 2020 | 4.390 | 4.430 | 4.310 | 4.420 | 891,542 | +0.03(+0.68%) |
Jan 07, 2020 | 4.310 | 4.400 | 4.190 | 4.390 | 773,892 | +0.08(+1.86%) |
Jan 06, 2020 | 4.100 | 4.380 | 4.080 | 4.310 | 992,750 | +0.15(+3.61%) |
Jan 03, 2020 | 4.110 | 4.180 | 4.100 | 4.160 | 631,500 | -0.02(-0.48%) |
Jan 02, 2020 | 4.060 | 4.180 | 4.050 | 4.180 | 548,189 | +0.10(+2.45%) |
Dec 31, 2019 | 4.050 | 4.110 | 4.050 | 4.080 | 433,400 | +0.02(+0.49%) |
Dec 30, 2019 | 4.100 | 4.110 | 3.990 | 4.060 | 438,672 | -0.04(-0.98%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.020 | 4.100 | 1,046,400 | -0.05(-1.20%) |
Dec 26, 2019 | 4.040 | 4.180 | 4.030 | 4.150 | 442,672 | +0.10(+2.47%) |
Dec 24, 2019 | 4.080 | 4.080 | 3.980 | 4.050 | 225,900 | -0.02(-0.49%) |
Dec 23, 2019 | 3.970 | 4.070 | 3.930 | 4.070 | 504,165 | +0.14(+3.56%) |
Dec 20, 2019 | 4.000 | 4.010 | 3.920 | 3.930 | 1,073,500 | -0.05(-1.38%) |
Dec 19, 2019 | 4.000 | 4.020 | 3.960 | 3.985 | 625,106 | +0.01(+0.38%) |
Dec 18, 2019 | 4.030 | 4.090 | 3.960 | 3.970 | 1,040,260 | +0.03(+0.76%) |
Dec 17, 2019 | 3.950 | 4.010 | 3.910 | 3.940 | 660,649 | -0.01(-0.25%) |
Dec 16, 2019 | 4.000 | 4.090 | 3.930 | 3.950 | 1,649,786 | +0.00(+0.00%) |
Dec 13, 2019 | 3.900 | 4.030 | 3.860 | 3.950 | 1,199,800 | +0.04(+1.02%) |
Dec 12, 2019 | 3.920 | 3.950 | 3.860 | 3.910 | 714,059 | -0.03(-0.76%) |
Dec 11, 2019 | 4.110 | 4.110 | 3.840 | 3.940 | 1,040,083 | -0.08(-1.99%) |
Dec 10, 2019 | 4.250 | 4.260 | 4.010 | 4.020 | 1,678,594 | -0.24(-5.63%) |
Dec 09, 2019 | 4.210 | 4.290 | 4.150 | 4.260 | 1,493,189 | +0.11(+2.65%) |
Dec 06, 2019 | 4.180 | 4.275 | 4.130 | 4.150 | 835,600 | +0.02(+0.48%) |
Dec 05, 2019 | 4.250 | 4.290 | 4.060 | 4.130 | 1,159,286 | -0.12(-2.82%) |
Dec 04, 2019 | 4.220 | 4.260 | 4.180 | 4.250 | 782,868 | +0.06(+1.43%) |
Dec 03, 2019 | 4.200 | 4.230 | 4.150 | 4.190 | 540,113 | -0.05(-1.18%) |
Dec 02, 2019 | 4.300 | 4.320 | 4.160 | 4.240 | 454,017 | -0.03(-0.70%) |
Nov 29, 2019 | 4.260 | 4.310 | 4.241 | 4.270 | 263,300 | +0.01(+0.23%) |
Nov 27, 2019 | 4.240 | 4.310 | 4.220 | 4.260 | 497,000 | +0.03(+0.71%) |
Nov 26, 2019 | 4.350 | 4.370 | 4.200 | 4.230 | 670,406 | -0.14(-3.20%) |
Nov 25, 2019 | 4.250 | 4.410 | 4.250 | 4.370 | 1,199,956 | +0.16(+3.80%) |
Nov 22, 2019 | 4.340 | 4.370 | 4.200 | 4.210 | 499,700 | -0.09(-2.09%) |
Nov 21, 2019 | 4.580 | 4.580 | 4.220 | 4.300 | 1,062,075 | -0.28(-6.11%) |
Nov 20, 2019 | 4.450 | 4.720 | 4.410 | 4.580 | 1,701,809 | +0.13(+2.92%) |
Nov 19, 2019 | 4.220 | 4.470 | 4.140 | 4.450 | 1,387,455 | +0.23(+5.33%) |
Nov 18, 2019 | 4.200 | 4.265 | 4.190 | 4.225 | 395,696 | +0.01(+0.36%) |
Nov 15, 2019 | 4.270 | 4.270 | 4.140 | 4.210 | 557,000 | -0.03(-0.59%) |
Nov 14, 2019 | 4.310 | 4.420 | 4.230 | 4.235 | 792,474 | -0.05(-1.28%) |
Nov 13, 2019 | 4.550 | 4.550 | 4.270 | 4.290 | 1,411,809 | -0.26(-5.71%) |
Nov 12, 2019 | 4.240 | 4.600 | 4.220 | 4.550 | 1,458,333 | +0.32(+7.57%) |
Nov 11, 2019 | 4.220 | 4.250 | 4.160 | 4.230 | 527,584 | -0.02(-0.47%) |
Nov 08, 2019 | 4.330 | 4.350 | 4.200 | 4.250 | 749,800 | -0.07(-1.62%) |
Nov 07, 2019 | 4.270 | 4.370 | 4.240 | 4.320 | 1,272,176 | +0.07(+1.65%) |
Nov 06, 2019 | 4.230 | 4.300 | 4.200 | 4.250 | 438,901 | +0.03(+0.71%) |
Nov 05, 2019 | 4.420 | 4.470 | 4.170 | 4.220 | 913,934 | -0.17(-3.87%) |
Nov 04, 2019 | 4.220 | 4.520 | 4.170 | 4.390 | 1,611,457 | +0.22(+5.28%) |
Nov 01, 2019 | 4.220 | 4.280 | 4.155 | 4.170 | 627,800 | -0.05(-1.18%) |
Oct 31, 2019 | 4.250 | 4.270 | 4.080 | 4.220 | 640,735 | -0.06(-1.40%) |
Oct 30, 2019 | 4.240 | 4.330 | 4.190 | 4.280 | 760,107 | +0.04(+0.94%) |
Oct 29, 2019 | 4.250 | 4.300 | 4.130 | 4.240 | 991,801 | +0.02(+0.47%) |
Oct 28, 2019 | 4.370 | 4.440 | 4.190 | 4.220 | 821,676 | -0.15(-3.43%) |
Oct 25, 2019 | 4.270 | 4.395 | 4.260 | 4.370 | 981,400 | +0.09(+2.10%) |
Oct 24, 2019 | 4.230 | 4.320 | 4.120 | 4.280 | 2,279,241 | +0.06(+1.42%) |
Oct 23, 2019 | 4.350 | 4.360 | 4.200 | 4.220 | 1,304,810 | -0.17(-3.87%) |
Oct 22, 2019 | 4.140 | 4.410 | 4.120 | 4.390 | 3,643,186 | +0.28(+6.81%) |
Oct 21, 2019 | 3.870 | 4.140 | 3.870 | 4.110 | 3,171,531 | +0.24(+6.20%) |
Oct 18, 2019 | 3.720 | 3.900 | 3.680 | 3.870 | 3,494,200 | +0.12(+3.20%) |
Oct 17, 2019 | 3.520 | 4.000 | 3.500 | 3.750 | 7,183,365 | +0.63(+20.19%) |
Oct 16, 2019 | 3.180 | 3.190 | 3.080 | 3.120 | 1,157,994 | -0.06(-1.89%) |
Oct 15, 2019 | 3.040 | 3.180 | 3.040 | 3.180 | 937,108 | +0.12(+3.92%) |
Oct 14, 2019 | 3.050 | 3.080 | 3.020 | 3.060 | 616,613 | +0.00(+0.00%) |
Oct 11, 2019 | 3.120 | 3.180 | 3.020 | 3.060 | 1,017,600 | -0.03(-0.97%) |
Oct 10, 2019 | 2.960 | 3.140 | 2.950 | 3.090 | 753,527 | +0.12(+4.22%) |
Oct 09, 2019 | 2.910 | 2.990 | 2.910 | 2.965 | 382,668 | +0.08(+2.95%) |
Oct 08, 2019 | 2.930 | 2.950 | 2.870 | 2.880 | 670,586 | -0.08(-2.70%) |
Oct 07, 2019 | 2.930 | 2.980 | 2.900 | 2.960 | 575,461 | +0.04(+1.20%) |
Oct 04, 2019 | 2.890 | 2.940 | 2.840 | 2.925 | 441,200 | +0.04(+1.56%) |
Oct 03, 2019 | 2.900 | 2.910 | 2.780 | 2.880 | 753,327 | -0.01(-0.35%) |
Oct 02, 2019 | 2.960 | 2.970 | 2.850 | 2.890 | 512,667 | -0.09(-3.02%) |
Oct 01, 2019 | 3.040 | 3.090 | 2.980 | 2.980 | 723,502 | -0.05(-1.65%) |
Sep 30, 2019 | 3.000 | 3.040 | 2.960 | 3.030 | 1,038,389 | +0.02(+0.66%) |
Sep 27, 2019 | 3.040 | 3.090 | 2.990 | 3.010 | 724,500 | -0.03(-0.99%) |
Sep 26, 2019 | 3.120 | 3.140 | 3.020 | 3.040 | 620,391 | -0.10(-3.18%) |
Sep 25, 2019 | 3.080 | 3.160 | 3.080 | 3.140 | 921,538 | +0.04(+1.29%) |
Sep 24, 2019 | 3.190 | 3.190 | 3.050 | 3.100 | 759,524 | -0.07(-2.21%) |
Sep 23, 2019 | 3.100 | 3.250 | 3.070 | 3.170 | 767,439 | +0.10(+3.26%) |
Sep 20, 2019 | 3.110 | 3.150 | 3.030 | 3.070 | 1,255,800 | -0.05(-1.60%) |
Sep 19, 2019 | 3.180 | 3.220 | 3.110 | 3.120 | 570,835 | -0.07(-2.19%) |
Sep 18, 2019 | 3.250 | 3.320 | 3.140 | 3.190 | 736,260 | -0.06(-1.85%) |
Sep 17, 2019 | 3.210 | 3.260 | 3.120 | 3.250 | 646,784 | +0.04(+1.25%) |
Sep 16, 2019 | 3.170 | 3.280 | 3.110 | 3.210 | 826,741 | +0.02(+0.63%) |
Sep 13, 2019 | 3.300 | 3.330 | 3.100 | 3.190 | 1,000,900 | -0.11(-3.33%) |
Sep 12, 2019 | 3.330 | 3.390 | 3.090 | 3.300 | 1,505,163 | -0.06(-1.79%) |
Sep 11, 2019 | 3.100 | 3.370 | 3.000 | 3.360 | 1,720,837 | +0.26(+8.39%) |
Sep 10, 2019 | 2.820 | 3.130 | 2.780 | 3.100 | 1,302,032 | +0.26(+9.15%) |
Sep 09, 2019 | 2.840 | 2.950 | 2.800 | 2.840 | 1,388,903 | +0.01(+0.35%) |
Sep 06, 2019 | 2.780 | 2.840 | 2.693 | 2.830 | 892,100 | +0.08(+2.91%) |
Sep 05, 2019 | 2.500 | 2.810 | 2.500 | 2.750 | 1,339,282 | +0.26(+10.44%) |
Sep 04, 2019 | 2.430 | 2.520 | 2.430 | 2.490 | 501,352 | +0.07(+2.89%) |
Sep 03, 2019 | 2.420 | 2.450 | 2.370 | 2.420 | 502,672 | -0.01(-0.41%) |
Aug 30, 2019 | 2.470 | 2.475 | 2.420 | 2.430 | 228,900 | -0.03(-1.22%) |
Aug 29, 2019 | 2.380 | 2.480 | 2.350 | 2.460 | 659,009 | +0.11(+4.68%) |
Aug 28, 2019 | 2.250 | 2.380 | 2.240 | 2.350 | 446,342 | +0.10(+4.44%) |
Aug 27, 2019 | 2.300 | 2.320 | 2.250 | 2.250 | 685,787 | -0.05(-2.17%) |
Aug 26, 2019 | 2.320 | 2.340 | 2.280 | 2.300 | 391,177 | -0.01(-0.43%) |
Aug 23, 2019 | 2.310 | 2.370 | 2.290 | 2.310 | 614,700 | -0.02(-0.86%) |
Aug 22, 2019 | 2.330 | 2.360 | 2.280 | 2.330 | 309,860 | -0.01(-0.43%) |
Aug 21, 2019 | 2.340 | 2.360 | 2.300 | 2.340 | 388,165 | +0.03(+1.30%) |
Aug 20, 2019 | 2.350 | 2.350 | 2.290 | 2.310 | 270,012 | -0.05(-2.12%) |
Aug 19, 2019 | 2.320 | 2.370 | 2.300 | 2.360 | 452,703 | +0.09(+3.96%) |
Aug 16, 2019 | 2.240 | 2.350 | 2.240 | 2.270 | 959,600 | +0.04(+1.79%) |
Aug 15, 2019 | 2.280 | 2.310 | 2.230 | 2.230 | 614,077 | -0.05(-2.19%) |
Aug 14, 2019 | 2.360 | 2.390 | 2.280 | 2.280 | 400,762 | -0.10(-4.20%) |
Aug 13, 2019 | 2.340 | 2.410 | 2.330 | 2.380 | 239,573 | +0.03(+1.28%) |
Aug 12, 2019 | 2.420 | 2.450 | 2.350 | 2.350 | 371,102 | -0.07(-2.89%) |
Aug 09, 2019 | 2.520 | 2.520 | 2.410 | 2.420 | 283,900 | -0.10(-3.97%) |
Aug 08, 2019 | 2.460 | 2.540 | 2.430 | 2.520 | 441,565 | +0.08(+3.28%) |
Aug 07, 2019 | 2.400 | 2.460 | 2.370 | 2.440 | 328,728 | +0.02(+0.83%) |
Aug 06, 2019 | 2.520 | 2.590 | 2.410 | 2.420 | 543,372 | -0.11(-4.35%) |
Aug 05, 2019 | 2.550 | 2.570 | 2.470 | 2.530 | 727,725 | -0.04(-1.56%) |
Aug 02, 2019 | 2.670 | 2.700 | 2.560 | 2.570 | 514,900 | -0.12(-4.46%) |
Aug 01, 2019 | 2.710 | 2.800 | 2.690 | 2.690 | 638,989 | -0.02(-0.74%) |
Jul 31, 2019 | 2.660 | 2.850 | 2.610 | 2.710 | 1,876,016 | +0.01(+0.37%) |
Jul 30, 2019 | 2.470 | 2.765 | 2.470 | 2.700 | 1,645,006 | +0.23(+9.31%) |
Jul 29, 2019 | 2.510 | 2.550 | 2.430 | 2.470 | 911,476 | -0.02(-0.80%) |
Jul 26, 2019 | 2.420 | 2.510 | 2.410 | 2.490 | 956,800 | +0.09(+3.75%) |
Jul 25, 2019 | 2.360 | 2.450 | 2.300 | 2.400 | 974,364 | +0.06(+2.56%) |
Jul 24, 2019 | 2.220 | 2.360 | 2.200 | 2.340 | 853,976 | +0.13(+5.88%) |
Jul 23, 2019 | 2.280 | 2.300 | 2.210 | 2.210 | 767,909 | -0.07(-3.07%) |
Jul 22, 2019 | 2.340 | 2.360 | 2.260 | 2.280 | 943,219 | -0.08(-3.39%) |
Jul 19, 2019 | 2.450 | 2.450 | 2.350 | 2.360 | 884,200 | -0.11(-4.45%) |
Jul 18, 2019 | 2.360 | 2.610 | 2.330 | 2.470 | 4,352,992 | -0.28(-10.18%) |
Jul 17, 2019 | 2.570 | 2.770 | 2.560 | 2.750 | 1,851,949 | +0.16(+6.18%) |
Jul 16, 2019 | 2.600 | 2.620 | 2.580 | 2.590 | 842,534 | +0.00(+0.00%) |
Jul 15, 2019 | 2.570 | 2.630 | 2.550 | 2.590 | 436,899 | +0.03(+1.17%) |
Jul 12, 2019 | 2.520 | 2.570 | 2.490 | 2.560 | 641,500 | +0.06(+2.40%) |
Jul 11, 2019 | 2.530 | 2.570 | 2.470 | 2.500 | 525,317 | -0.03(-1.19%) |
Jul 10, 2019 | 2.510 | 2.580 | 2.470 | 2.530 | 575,884 | +0.05(+2.02%) |
Jul 09, 2019 | 2.500 | 2.520 | 2.460 | 2.480 | 782,674 | -0.04(-1.59%) |
Jul 08, 2019 | 2.620 | 2.630 | 2.510 | 2.520 | 561,237 | -0.10(-3.82%) |
Jul 05, 2019 | 2.630 | 2.640 | 2.595 | 2.620 | 292,400 | +0.03(+1.16%) |
Jul 03, 2019 | 2.700 | 2.700 | 2.590 | 2.590 | 400,600 | -0.13(-4.78%) |
Jul 02, 2019 | 2.800 | 2.810 | 2.640 | 2.720 | 869,365 | -0.08(-2.86%) |
Jul 01, 2019 | 2.760 | 2.830 | 2.750 | 2.800 | 814,367 | +0.10(+3.70%) |
Jun 28, 2019 | 2.720 | 2.760 | 2.680 | 2.700 | 3,190,100 | +0.01(+0.37%) |
Jun 27, 2019 | 2.600 | 2.700 | 2.590 | 2.690 | 542,094 | +0.09(+3.46%) |
Jun 26, 2019 | 2.670 | 2.720 | 2.580 | 2.600 | 1,273,137 | -0.08(-2.99%) |
Jun 25, 2019 | 2.760 | 2.820 | 2.670 | 2.680 | 527,572 | -0.08(-2.90%) |
Jun 24, 2019 | 2.850 | 2.930 | 2.750 | 2.760 | 649,544 | -0.10(-3.50%) |
Jun 21, 2019 | 2.850 | 2.870 | 2.815 | 2.860 | 823,200 | +0.02(+0.70%) |
Jun 20, 2019 | 2.920 | 2.930 | 2.820 | 2.840 | 1,260,428 | -0.02(-0.70%) |
Jun 19, 2019 | 2.840 | 2.870 | 2.780 | 2.860 | 1,727,380 | +0.05(+1.78%) |
Jun 18, 2019 | 2.810 | 2.840 | 2.770 | 2.810 | 413,137 | +0.03(+1.08%) |
Jun 17, 2019 | 2.780 | 2.825 | 2.760 | 2.780 | 487,379 | +0.01(+0.36%) |
Jun 14, 2019 | 2.810 | 2.830 | 2.740 | 2.770 | 512,500 | -0.04(-1.42%) |
Jun 13, 2019 | 2.780 | 2.850 | 2.720 | 2.810 | 711,956 | +0.05(+1.81%) |
Jun 12, 2019 | 2.840 | 2.840 | 2.760 | 2.760 | 918,000 | -0.08(-2.82%) |
Jun 11, 2019 | 2.930 | 2.960 | 2.750 | 2.840 | 1,448,476 | -0.07(-2.41%) |
Jun 10, 2019 | 3.080 | 3.110 | 2.890 | 2.910 | 1,490,084 | -0.16(-5.21%) |
Jun 07, 2019 | 3.020 | 3.100 | 3.010 | 3.070 | 1,967,000 | +0.06(+1.99%) |
Jun 06, 2019 | 3.120 | 3.140 | 2.970 | 3.010 | 1,004,047 | -0.10(-3.22%) |
Jun 05, 2019 | 3.080 | 3.180 | 3.080 | 3.110 | 1,602,549 | +0.05(+1.63%) |
Jun 04, 2019 | 2.980 | 3.070 | 2.980 | 3.060 | 1,570,904 | +0.08(+2.68%) |
Jun 03, 2019 | 2.980 | 3.060 | 2.950 | 2.980 | 2,205,185 | -0.10(-3.25%) |
May 31, 2019 | 3.050 | 3.080 | 3.010 | 3.080 | 525,500 | -0.01(-0.32%) |
May 30, 2019 | 3.100 | 3.150 | 3.030 | 3.090 | 532,301 | -0.01(-0.32%) |
May 29, 2019 | 3.250 | 3.250 | 3.080 | 3.100 | 1,997,145 | -0.18(-5.49%) |
May 28, 2019 | 3.200 | 3.310 | 3.200 | 3.280 | 1,565,243 | +0.07(+2.18%) |
May 24, 2019 | 3.230 | 3.250 | 3.180 | 3.210 | 688,700 | -0.02(-0.62%) |
May 23, 2019 | 3.020 | 3.240 | 3.000 | 3.230 | 1,722,522 | +0.17(+5.56%) |
May 22, 2019 | 2.930 | 3.080 | 2.930 | 3.060 | 3,234,465 | +0.12(+4.08%) |
May 21, 2019 | 2.930 | 2.970 | 2.920 | 2.940 | 3,114,918 | +0.02(+0.68%) |
May 20, 2019 | 2.960 | 2.960 | 2.860 | 2.920 | 599,518 | -0.08(-2.67%) |
May 17, 2019 | 2.970 | 3.030 | 2.946 | 3.000 | 499,000 | +0.00(+0.00%) |
May 16, 2019 | 2.870 | 3.010 | 2.860 | 3.000 | 1,377,002 | +0.13(+4.53%) |
May 15, 2019 | 2.890 | 2.920 | 2.860 | 2.870 | 1,709,773 | -0.02(-0.69%) |
May 14, 2019 | 2.840 | 2.990 | 2.840 | 2.890 | 584,725 | +0.07(+2.48%) |
May 13, 2019 | 2.900 | 2.900 | 2.800 | 2.820 | 484,093 | -0.13(-4.41%) |
May 10, 2019 | 2.980 | 3.010 | 2.910 | 2.950 | 410,100 | -0.06(-1.99%) |
May 09, 2019 | 2.950 | 3.040 | 2.920 | 3.010 | 283,382 | +0.02(+0.67%) |
May 08, 2019 | 3.030 | 3.040 | 2.980 | 2.990 | 2,150,478 | -0.03(-0.99%) |
May 07, 2019 | 3.130 | 3.180 | 2.990 | 3.020 | 652,833 | -0.16(-5.03%) |
May 06, 2019 | 3.080 | 3.200 | 3.070 | 3.180 | 432,354 | +0.05(+1.60%) |
May 03, 2019 | 3.040 | 3.130 | 3.020 | 3.130 | 1,175,000 | +0.10(+3.30%) |
May 02, 2019 | 3.060 | 3.080 | 3.010 | 3.030 | 551,147 | -0.03(-0.98%) |
May 01, 2019 | 2.970 | 3.080 | 2.970 | 3.060 | 883,262 | +0.09(+3.03%) |
Apr 30, 2019 | 2.960 | 2.970 | 2.880 | 2.970 | 1,783,745 | +0.01(+0.34%) |
Apr 29, 2019 | 2.930 | 2.990 | 2.920 | 2.960 | 362,371 | +0.02(+0.68%) |
Apr 26, 2019 | 2.920 | 2.970 | 2.910 | 2.940 | 877,900 | +0.04(+1.38%) |
Apr 25, 2019 | 3.030 | 3.050 | 2.880 | 2.900 | 828,356 | -0.13(-4.29%) |
Apr 24, 2019 | 3.030 | 3.070 | 2.980 | 3.030 | 669,560 | +0.03(+1.00%) |
Apr 23, 2019 | 2.960 | 3.060 | 2.930 | 3.000 | 1,489,070 | +0.03(+1.01%) |
Apr 22, 2019 | 3.000 | 3.070 | 2.950 | 2.970 | 1,584,924 | -0.14(-4.50%) |
Apr 18, 2019 | 2.760 | 3.140 | 2.750 | 3.110 | 2,152,600 | +0.01(+0.32%) |
Apr 17, 2019 | 3.050 | 3.180 | 3.050 | 3.100 | 1,017,519 | +0.08(+2.65%) |
Apr 16, 2019 | 3.080 | 3.090 | 3.010 | 3.020 | 400,705 | -0.04(-1.31%) |
Apr 15, 2019 | 3.110 | 3.120 | 3.010 | 3.060 | 355,458 | -0.02(-0.65%) |
Apr 12, 2019 | 3.050 | 3.090 | 3.000 | 3.080 | 353,200 | +0.07(+2.33%) |
Apr 11, 2019 | 3.070 | 3.120 | 3.005 | 3.010 | 351,419 | -0.07(-2.27%) |
Apr 10, 2019 | 3.080 | 3.140 | 3.080 | 3.080 | 253,120 | +0.01(+0.33%) |
Apr 09, 2019 | 3.120 | 3.150 | 3.060 | 3.070 | 442,526 | -0.06(-1.92%) |
Apr 08, 2019 | 3.160 | 3.200 | 3.110 | 3.130 | 322,664 | -0.03(-0.95%) |
Apr 05, 2019 | 3.210 | 3.220 | 3.140 | 3.160 | 391,400 | -0.01(-0.32%) |
Apr 04, 2019 | 3.250 | 3.260 | 3.100 | 3.170 | 800,831 | -0.01(-0.31%) |
Apr 03, 2019 | 3.250 | 3.360 | 3.170 | 3.180 | 1,806,404 | -0.05(-1.55%) |
Apr 02, 2019 | 3.220 | 3.230 | 3.160 | 3.230 | 554,039 | +0.00(+0.00%) |
Apr 01, 2019 | 3.260 | 3.300 | 3.050 | 3.230 | 1,764,645 | +0.00(+0.00%) |
Mar 29, 2019 | 3.050 | 3.320 | 3.000 | 3.230 | 2,729,700 | +0.21(+6.95%) |
Mar 28, 2019 | 3.040 | 3.070 | 2.980 | 3.020 | 553,268 | -0.02(-0.66%) |
Mar 27, 2019 | 3.060 | 3.090 | 2.960 | 3.040 | 628,801 | -0.01(-0.33%) |
Mar 26, 2019 | 3.020 | 3.080 | 3.000 | 3.050 | 417,624 | +0.04(+1.33%) |
Mar 25, 2019 | 2.910 | 3.020 | 2.900 | 3.010 | 390,091 | +0.09(+3.08%) |
Mar 22, 2019 | 3.020 | 3.020 | 2.915 | 2.920 | 657,900 | -0.12(-3.95%) |
Mar 21, 2019 | 3.050 | 3.060 | 3.000 | 3.040 | 486,656 | -0.01(-0.33%) |
Mar 20, 2019 | 3.040 | 3.050 | 2.950 | 3.050 | 522,910 | +0.01(+0.33%) |
Mar 19, 2019 | 2.970 | 3.080 | 2.970 | 3.040 | 693,772 | +0.07(+2.36%) |
Mar 18, 2019 | 2.890 | 2.990 | 2.870 | 2.970 | 617,037 | +0.07(+2.41%) |
Mar 15, 2019 | 2.940 | 2.950 | 2.900 | 2.900 | 771,000 | -0.04(-1.36%) |
Mar 14, 2019 | 2.920 | 2.970 | 2.890 | 2.940 | 457,114 | +0.03(+1.03%) |
Mar 13, 2019 | 2.990 | 3.020 | 2.910 | 2.910 | 412,111 | -0.06(-2.02%) |
Mar 12, 2019 | 2.950 | 3.000 | 2.880 | 2.970 | 812,311 | +0.03(+1.02%) |
Mar 11, 2019 | 2.880 | 2.940 | 2.870 | 2.940 | 380,424 | +0.06(+2.08%) |
Mar 08, 2019 | 2.850 | 2.920 | 2.830 | 2.880 | 408,300 | +0.01(+0.35%) |
Mar 07, 2019 | 2.900 | 2.950 | 2.850 | 2.870 | 449,754 | -0.02(-0.69%) |
Mar 06, 2019 | 2.910 | 2.910 | 2.840 | 2.890 | 1,458,021 | -0.01(-0.34%) |
Mar 05, 2019 | 2.900 | 2.990 | 2.880 | 2.900 | 860,247 | +0.00(+0.00%) |
Mar 04, 2019 | 2.950 | 2.970 | 2.860 | 2.900 | 469,789 | -0.03(-1.02%) |