Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.740 | 2.740 | 2.660 | 2.680 | 46,225 | -0.06(-2.19%) |
Sep 27, 2019 | 2.760 | 2.780 | 2.695 | 2.740 | 42,900 | -0.00(-0.18%) |
Sep 26, 2019 | 2.770 | 2.780 | 2.700 | 2.745 | 39,653 | -0.01(-0.54%) |
Sep 25, 2019 | 2.690 | 2.790 | 2.630 | 2.760 | 103,903 | +0.08(+2.99%) |
Sep 24, 2019 | 2.740 | 2.780 | 2.680 | 2.680 | 62,820 | -0.06(-2.19%) |
Sep 23, 2019 | 2.750 | 2.770 | 2.680 | 2.740 | 87,285 | -0.01(-0.36%) |
Sep 20, 2019 | 2.650 | 2.790 | 2.620 | 2.750 | 433,900 | +0.08(+3.00%) |
Sep 19, 2019 | 2.670 | 2.690 | 2.610 | 2.670 | 86,080 | +0.00(+0.00%) |
Sep 18, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 93,522 | -0.07(-2.55%) |
Sep 17, 2019 | 2.820 | 2.910 | 2.730 | 2.740 | 140,394 | -0.08(-2.84%) |
Sep 16, 2019 | 3.040 | 3.040 | 2.780 | 2.820 | 225,141 | -0.19(-6.31%) |
Sep 13, 2019 | 2.990 | 3.020 | 2.930 | 3.010 | 157,300 | +0.06(+2.03%) |
Sep 12, 2019 | 2.950 | 2.990 | 2.850 | 2.950 | 135,718 | +0.04(+1.37%) |
Sep 11, 2019 | 2.610 | 2.950 | 2.590 | 2.910 | 267,739 | +0.32(+12.36%) |
Sep 10, 2019 | 2.600 | 2.670 | 2.590 | 2.590 | 163,743 | +0.00(+0.00%) |
Sep 09, 2019 | 2.640 | 2.710 | 2.580 | 2.590 | 145,365 | -0.02(-0.77%) |
Sep 06, 2019 | 2.630 | 2.640 | 2.600 | 2.610 | 71,900 | +0.00(+0.00%) |
Sep 05, 2019 | 2.640 | 2.670 | 2.580 | 2.610 | 72,000 | -0.01(-0.38%) |
Sep 04, 2019 | 2.600 | 2.680 | 2.600 | 2.620 | 75,898 | +0.04(+1.35%) |
Sep 03, 2019 | 2.570 | 2.620 | 2.570 | 2.585 | 206,770 | -0.02(-0.96%) |
Aug 30, 2019 | 2.610 | 2.700 | 2.570 | 2.610 | 104,800 | +0.01(+0.38%) |
Aug 29, 2019 | 2.650 | 2.680 | 2.600 | 2.600 | 80,374 | -0.03(-1.14%) |
Aug 28, 2019 | 2.560 | 2.641 | 2.560 | 2.630 | 87,243 | +0.04(+1.54%) |
Aug 27, 2019 | 2.720 | 2.720 | 2.580 | 2.590 | 84,665 | -0.10(-3.72%) |
Aug 26, 2019 | 2.730 | 2.735 | 2.670 | 2.690 | 109,086 | -0.02(-0.74%) |
Aug 23, 2019 | 2.870 | 2.882 | 2.700 | 2.710 | 156,700 | -0.17(-5.90%) |
Aug 22, 2019 | 2.920 | 2.950 | 2.880 | 2.880 | 41,706 | -0.02(-0.69%) |
Aug 21, 2019 | 2.890 | 2.960 | 2.860 | 2.900 | 38,536 | +0.03(+1.05%) |
Aug 20, 2019 | 2.870 | 2.947 | 2.850 | 2.870 | 47,787 | -0.02(-0.69%) |
Aug 19, 2019 | 2.850 | 2.930 | 2.840 | 2.890 | 51,590 | +0.03(+1.05%) |
Aug 16, 2019 | 2.890 | 2.928 | 2.810 | 2.860 | 79,900 | -0.03(-1.04%) |
Aug 15, 2019 | 2.910 | 2.910 | 2.840 | 2.890 | 93,606 | -0.02(-0.69%) |
Aug 14, 2019 | 2.910 | 2.940 | 2.840 | 2.910 | 52,976 | -0.04(-1.36%) |
Aug 13, 2019 | 2.940 | 3.000 | 2.880 | 2.950 | 41,924 | +0.01(+0.34%) |
Aug 12, 2019 | 2.890 | 2.960 | 2.850 | 2.940 | 50,923 | +0.03(+1.03%) |
Aug 09, 2019 | 2.930 | 2.960 | 2.860 | 2.910 | 45,000 | -0.01(-0.34%) |
Aug 08, 2019 | 2.990 | 3.050 | 2.895 | 2.920 | 189,221 | -0.05(-1.68%) |
Aug 07, 2019 | 2.950 | 3.050 | 2.920 | 2.970 | 47,182 | +0.02(+0.68%) |
Aug 06, 2019 | 3.150 | 3.150 | 2.910 | 2.950 | 84,532 | +0.00(+0.00%) |
Aug 05, 2019 | 3.050 | 3.050 | 2.900 | 2.950 | 89,087 | -0.11(-3.59%) |
Aug 02, 2019 | 2.750 | 3.090 | 2.707 | 3.060 | 132,600 | +0.31(+11.27%) |
Aug 01, 2019 | 2.780 | 2.860 | 2.740 | 2.750 | 83,224 | -0.04(-1.43%) |
Jul 31, 2019 | 2.810 | 2.870 | 2.790 | 2.790 | 72,803 | -0.02(-0.71%) |
Jul 30, 2019 | 2.760 | 2.840 | 2.760 | 2.810 | 50,330 | +0.04(+1.44%) |
Jul 29, 2019 | 2.750 | 2.880 | 2.700 | 2.770 | 64,837 | +0.02(+0.73%) |
Jul 26, 2019 | 2.720 | 2.770 | 2.720 | 2.750 | 57,100 | +0.03(+1.10%) |
Jul 25, 2019 | 2.750 | 2.785 | 2.720 | 2.720 | 64,898 | -0.06(-2.16%) |
Jul 24, 2019 | 2.810 | 2.820 | 2.770 | 2.780 | 80,887 | -0.02(-0.71%) |
Jul 23, 2019 | 2.760 | 2.820 | 2.760 | 2.800 | 47,790 | +0.05(+1.82%) |
Jul 22, 2019 | 2.820 | 2.830 | 2.730 | 2.750 | 38,774 | -0.07(-2.48%) |
Jul 19, 2019 | 2.760 | 2.830 | 2.760 | 2.820 | 52,600 | +0.03(+1.08%) |
Jul 18, 2019 | 2.760 | 2.829 | 2.759 | 2.790 | 48,599 | +0.03(+1.09%) |
Jul 17, 2019 | 2.820 | 2.820 | 2.750 | 2.760 | 43,793 | -0.06(-2.13%) |
Jul 16, 2019 | 2.790 | 2.850 | 2.770 | 2.820 | 48,704 | +0.02(+0.71%) |
Jul 15, 2019 | 2.800 | 2.800 | 2.730 | 2.800 | 36,986 | -0.02(-0.71%) |
Jul 12, 2019 | 2.830 | 2.960 | 2.820 | 2.820 | 140,500 | -0.01(-0.35%) |
Jul 11, 2019 | 2.770 | 2.830 | 2.770 | 2.830 | 61,573 | +0.05(+1.80%) |
Jul 10, 2019 | 2.800 | 2.860 | 2.780 | 2.780 | 39,641 | -0.01(-0.36%) |
Jul 09, 2019 | 2.810 | 2.810 | 2.750 | 2.790 | 47,152 | -0.03(-1.06%) |
Jul 08, 2019 | 2.880 | 2.890 | 2.820 | 2.820 | 19,361 | -0.07(-2.42%) |
Jul 05, 2019 | 2.860 | 2.920 | 2.860 | 2.890 | 19,500 | +0.00(+0.00%) |
Jul 03, 2019 | 2.830 | 2.890 | 2.820 | 2.890 | 72,300 | +0.06(+2.12%) |
Jul 02, 2019 | 2.900 | 2.930 | 2.700 | 2.830 | 311,849 | -0.07(-2.41%) |
Jul 01, 2019 | 2.960 | 2.960 | 2.900 | 2.900 | 61,412 | -0.06(-2.03%) |
Jun 28, 2019 | 2.910 | 3.020 | 2.900 | 2.960 | 223,700 | +0.03(+1.02%) |
Jun 27, 2019 | 2.850 | 2.980 | 2.847 | 2.930 | 141,830 | +0.07(+2.45%) |
Jun 26, 2019 | 2.900 | 2.920 | 2.830 | 2.860 | 409,608 | -0.03(-1.04%) |
Jun 25, 2019 | 2.900 | 2.910 | 2.880 | 2.890 | 77,184 | +0.01(+0.35%) |
Jun 24, 2019 | 2.870 | 3.010 | 2.870 | 2.880 | 124,039 | +0.02(+0.70%) |
Jun 21, 2019 | 3.100 | 3.170 | 2.840 | 2.860 | 388,900 | -0.24(-7.74%) |
Jun 20, 2019 | 3.110 | 3.200 | 3.090 | 3.100 | 98,627 | +0.01(+0.32%) |
Jun 19, 2019 | 3.100 | 3.120 | 3.080 | 3.090 | 107,651 | -0.01(-0.32%) |
Jun 18, 2019 | 3.120 | 3.150 | 3.090 | 3.100 | 73,574 | +0.00(+0.00%) |
Jun 17, 2019 | 3.090 | 3.120 | 3.090 | 3.100 | 45,786 | +0.01(+0.32%) |
Jun 14, 2019 | 3.110 | 3.140 | 3.090 | 3.090 | 42,300 | -0.02(-0.64%) |
Jun 13, 2019 | 3.120 | 3.120 | 3.100 | 3.110 | 28,165 | +0.01(+0.32%) |
Jun 12, 2019 | 3.090 | 3.110 | 3.080 | 3.100 | 61,717 | -0.01(-0.32%) |
Jun 11, 2019 | 3.130 | 3.130 | 3.070 | 3.110 | 81,445 | +0.00(+0.00%) |
Jun 10, 2019 | 3.110 | 3.130 | 3.080 | 3.110 | 47,278 | -0.01(-0.32%) |
Jun 07, 2019 | 3.100 | 3.130 | 3.040 | 3.120 | 54,300 | +0.01(+0.32%) |
Jun 06, 2019 | 3.100 | 3.110 | 3.090 | 3.110 | 75,168 | +0.00(+0.00%) |
Jun 05, 2019 | 3.100 | 3.140 | 3.090 | 3.110 | 60,220 | +0.01(+0.32%) |
Jun 04, 2019 | 3.090 | 3.120 | 3.080 | 3.100 | 84,499 | +0.01(+0.32%) |
Jun 03, 2019 | 3.120 | 3.130 | 3.050 | 3.090 | 155,590 | -0.03(-0.96%) |
May 31, 2019 | 3.060 | 3.120 | 3.060 | 3.120 | 723,600 | +0.05(+1.63%) |
May 30, 2019 | 3.060 | 3.140 | 3.040 | 3.070 | 488,363 | +0.01(+0.33%) |
May 29, 2019 | 3.040 | 3.060 | 3.020 | 3.060 | 92,057 | +0.00(+0.00%) |
May 28, 2019 | 3.140 | 3.140 | 3.050 | 3.060 | 47,440 | -0.07(-2.24%) |
May 24, 2019 | 3.100 | 3.130 | 3.080 | 3.130 | 73,000 | +0.03(+0.97%) |
May 23, 2019 | 3.110 | 3.150 | 3.060 | 3.100 | 349,001 | -0.03(-0.96%) |
May 22, 2019 | 3.140 | 3.150 | 3.100 | 3.130 | 47,721 | -0.02(-0.63%) |
May 21, 2019 | 3.150 | 3.160 | 3.100 | 3.150 | 449,060 | +0.01(+0.32%) |
May 20, 2019 | 3.040 | 3.150 | 3.020 | 3.140 | 171,431 | +0.09(+2.95%) |
May 17, 2019 | 3.130 | 3.130 | 3.045 | 3.050 | 98,200 | -0.11(-3.48%) |
May 16, 2019 | 3.150 | 3.200 | 3.100 | 3.160 | 71,998 | +0.01(+0.32%) |
May 15, 2019 | 3.160 | 3.160 | 3.150 | 3.150 | 29,257 | -0.02(-0.63%) |
May 14, 2019 | 3.150 | 3.200 | 3.150 | 3.170 | 44,713 | +0.02(+0.63%) |
May 13, 2019 | 3.100 | 3.160 | 3.070 | 3.150 | 90,239 | -0.02(-0.63%) |
May 10, 2019 | 3.110 | 3.170 | 3.060 | 3.170 | 202,500 | +0.03(+0.96%) |
May 09, 2019 | 3.130 | 3.170 | 3.060 | 3.140 | 75,412 | +0.00(+0.00%) |
May 08, 2019 | 3.120 | 3.160 | 3.110 | 3.140 | 95,973 | +0.02(+0.64%) |
May 07, 2019 | 3.110 | 3.170 | 3.100 | 3.120 | 74,796 | -0.01(-0.32%) |
May 06, 2019 | 3.080 | 3.150 | 3.080 | 3.130 | 88,038 | -0.03(-0.95%) |
May 03, 2019 | 3.150 | 3.170 | 3.110 | 3.160 | 49,500 | +0.01(+0.32%) |
May 02, 2019 | 3.160 | 3.180 | 3.110 | 3.150 | 55,666 | -0.01(-0.32%) |
May 01, 2019 | 3.170 | 3.190 | 3.130 | 3.160 | 53,760 | -0.02(-0.63%) |
Apr 30, 2019 | 3.160 | 3.180 | 3.110 | 3.180 | 182,243 | +0.02(+0.63%) |
Apr 29, 2019 | 3.150 | 3.160 | 3.110 | 3.160 | 208,541 | +0.01(+0.32%) |
Apr 26, 2019 | 3.160 | 3.188 | 3.120 | 3.150 | 72,200 | -0.01(-0.32%) |
Apr 25, 2019 | 3.080 | 3.160 | 3.080 | 3.160 | 86,172 | +0.07(+2.27%) |
Apr 24, 2019 | 3.060 | 3.140 | 3.050 | 3.090 | 123,161 | +0.03(+0.98%) |
Apr 23, 2019 | 3.150 | 3.190 | 3.060 | 3.060 | 201,858 | -0.08(-2.55%) |
Apr 22, 2019 | 3.170 | 3.240 | 3.060 | 3.140 | 66,334 | -0.05(-1.57%) |
Apr 18, 2019 | 3.130 | 3.230 | 3.100 | 3.190 | 115,100 | +0.04(+1.27%) |
Apr 17, 2019 | 3.200 | 3.220 | 3.100 | 3.150 | 176,545 | -0.04(-1.25%) |
Apr 16, 2019 | 3.150 | 3.190 | 3.130 | 3.190 | 98,324 | +0.05(+1.59%) |
Apr 15, 2019 | 3.110 | 3.170 | 3.090 | 3.140 | 145,472 | +0.02(+0.64%) |
Apr 12, 2019 | 3.150 | 3.160 | 3.080 | 3.120 | 65,900 | -0.02(-0.64%) |
Apr 11, 2019 | 3.190 | 3.210 | 3.120 | 3.140 | 69,358 | -0.06(-1.88%) |
Apr 10, 2019 | 3.170 | 3.210 | 3.150 | 3.200 | 85,345 | +0.05(+1.59%) |
Apr 09, 2019 | 3.250 | 3.280 | 3.140 | 3.150 | 87,661 | -0.14(-4.26%) |
Apr 08, 2019 | 3.240 | 3.320 | 3.210 | 3.290 | 185,250 | +0.03(+0.92%) |
Apr 05, 2019 | 3.240 | 3.300 | 3.160 | 3.260 | 70,000 | +0.03(+0.93%) |
Apr 04, 2019 | 3.260 | 3.260 | 3.210 | 3.230 | 88,214 | -0.02(-0.62%) |
Apr 03, 2019 | 3.250 | 3.260 | 3.240 | 3.250 | 107,331 | +0.00(+0.00%) |
Apr 02, 2019 | 3.240 | 3.280 | 3.170 | 3.250 | 193,094 | +0.00(+0.00%) |
Apr 01, 2019 | 3.280 | 3.310 | 3.238 | 3.250 | 185,390 | -0.01(-0.31%) |
Mar 29, 2019 | 3.250 | 3.340 | 3.220 | 3.260 | 116,300 | +0.01(+0.31%) |
Mar 28, 2019 | 3.240 | 3.260 | 3.210 | 3.250 | 82,889 | +0.05(+1.56%) |
Mar 27, 2019 | 3.250 | 3.260 | 3.180 | 3.200 | 138,620 | -0.05(-1.54%) |
Mar 26, 2019 | 3.270 | 3.270 | 3.217 | 3.250 | 286,509 | -0.02(-0.61%) |
Mar 25, 2019 | 3.130 | 3.330 | 3.130 | 3.270 | 333,713 | +0.13(+4.14%) |
Mar 22, 2019 | 3.160 | 3.190 | 3.110 | 3.140 | 561,600 | -0.02(-0.63%) |
Mar 21, 2019 | 3.150 | 3.181 | 3.140 | 3.160 | 100,605 | +0.01(+0.32%) |
Mar 20, 2019 | 3.100 | 3.180 | 3.092 | 3.150 | 217,182 | +0.04(+1.29%) |
Mar 19, 2019 | 3.100 | 3.140 | 3.070 | 3.110 | 199,849 | +0.02(+0.65%) |
Mar 18, 2019 | 3.020 | 3.100 | 3.010 | 3.090 | 284,673 | +0.07(+2.32%) |
Mar 15, 2019 | 3.050 | 3.120 | 2.970 | 3.020 | 563,600 | -0.03(-0.98%) |
Mar 14, 2019 | 3.180 | 3.200 | 3.050 | 3.050 | 246,063 | -0.10(-3.17%) |
Mar 13, 2019 | 3.140 | 3.170 | 3.120 | 3.150 | 134,508 | +0.00(+0.00%) |
Mar 12, 2019 | 3.100 | 3.170 | 3.100 | 3.150 | 68,952 | +0.02(+0.64%) |
Mar 11, 2019 | 3.020 | 3.170 | 3.020 | 3.130 | 83,410 | +0.09(+2.96%) |
Mar 08, 2019 | 3.000 | 3.050 | 2.960 | 3.040 | 305,400 | +0.05(+1.67%) |
Mar 07, 2019 | 3.000 | 3.043 | 2.980 | 2.990 | 431,595 | -0.03(-0.99%) |
Mar 06, 2019 | 3.030 | 3.040 | 2.990 | 3.020 | 241,371 | +0.00(+0.00%) |
Mar 05, 2019 | 3.050 | 3.050 | 3.000 | 3.020 | 88,897 | -0.02(-0.66%) |
Mar 04, 2019 | 3.040 | 3.109 | 3.020 | 3.040 | 63,478 | -0.01(-0.33%) |
Mar 01, 2019 | 2.950 | 3.070 | 2.950 | 3.050 | 65,600 | +0.00(+0.00%) |
Feb 28, 2019 | 3.110 | 3.200 | 3.040 | 3.050 | 62,262 | -0.05(-1.61%) |
Feb 27, 2019 | 3.090 | 3.150 | 2.940 | 3.100 | 33,953 | -0.01(-0.32%) |
Feb 26, 2019 | 3.160 | 3.200 | 3.110 | 3.110 | 51,455 | -0.05(-1.58%) |
Feb 25, 2019 | 3.180 | 3.230 | 3.130 | 3.160 | 72,399 | -0.04(-1.25%) |
Feb 22, 2019 | 3.120 | 3.240 | 3.120 | 3.200 | 52,200 | +0.08(+2.56%) |
Feb 21, 2019 | 3.160 | 3.180 | 3.090 | 3.120 | 40,037 | -0.07(-2.19%) |
Feb 20, 2019 | 3.160 | 3.200 | 3.160 | 3.190 | 52,358 | +0.01(+0.31%) |
Feb 19, 2019 | 3.150 | 3.200 | 3.150 | 3.180 | 80,140 | +0.00(+0.00%) |
Feb 15, 2019 | 3.150 | 3.190 | 3.100 | 3.180 | 83,500 | +0.06(+1.92%) |
Feb 14, 2019 | 3.190 | 3.190 | 3.110 | 3.120 | 66,111 | -0.07(-2.19%) |
Feb 13, 2019 | 3.180 | 3.190 | 3.170 | 3.190 | 32,936 | +0.02(+0.63%) |
Feb 12, 2019 | 3.230 | 3.230 | 3.120 | 3.170 | 77,471 | -0.01(-0.31%) |
Feb 11, 2019 | 3.160 | 3.180 | 3.135 | 3.180 | 63,789 | +0.05(+1.60%) |
Feb 08, 2019 | 3.070 | 3.160 | 3.050 | 3.130 | 59,900 | +0.06(+1.95%) |
Feb 07, 2019 | 3.090 | 3.140 | 3.040 | 3.070 | 49,717 | -0.07(-2.23%) |
Feb 06, 2019 | 3.080 | 3.170 | 3.060 | 3.140 | 90,862 | +0.04(+1.13%) |
Feb 05, 2019 | 3.130 | 3.160 | 3.100 | 3.105 | 80,903 | -0.00(-0.16%) |
Feb 04, 2019 | 3.060 | 3.110 | 3.020 | 3.110 | 122,784 | +0.05(+1.63%) |
Feb 01, 2019 | 3.010 | 3.100 | 3.010 | 3.060 | 82,400 | +0.02(+0.66%) |
Jan 31, 2019 | 3.060 | 3.060 | 3.010 | 3.040 | 76,004 | +0.01(+0.33%) |
Jan 30, 2019 | 3.010 | 3.050 | 3.010 | 3.030 | 81,062 | +0.02(+0.66%) |
Jan 29, 2019 | 3.090 | 3.100 | 3.000 | 3.010 | 130,603 | -0.06(-1.95%) |
Jan 28, 2019 | 3.050 | 3.080 | 3.000 | 3.070 | 155,067 | +0.02(+0.66%) |
Jan 25, 2019 | 3.080 | 3.110 | 3.030 | 3.050 | 49,800 | -0.04(-1.29%) |
Jan 24, 2019 | 3.030 | 3.090 | 3.030 | 3.090 | 62,461 | +0.04(+1.31%) |
Jan 23, 2019 | 3.040 | 3.100 | 2.990 | 3.050 | 96,150 | +0.02(+0.66%) |
Jan 22, 2019 | 3.030 | 3.080 | 2.980 | 3.030 | 138,879 | +0.00(+0.00%) |
Jan 18, 2019 | 3.090 | 3.090 | 3.010 | 3.030 | 102,500 | -0.07(-2.26%) |
Jan 17, 2019 | 3.130 | 3.130 | 3.040 | 3.100 | 79,785 | -0.03(-0.96%) |
Jan 16, 2019 | 3.050 | 3.140 | 3.050 | 3.130 | 132,908 | +0.07(+2.29%) |
Jan 15, 2019 | 3.030 | 3.100 | 3.006 | 3.060 | 75,265 | +0.02(+0.66%) |
Jan 14, 2019 | 3.050 | 3.100 | 3.000 | 3.040 | 74,616 | -0.02(-0.65%) |
Jan 11, 2019 | 3.030 | 3.110 | 3.000 | 3.060 | 106,200 | +0.00(+0.00%) |
Jan 10, 2019 | 3.140 | 3.140 | 3.050 | 3.060 | 138,050 | -0.07(-2.24%) |
Jan 09, 2019 | 3.140 | 3.190 | 3.100 | 3.130 | 74,851 | -0.01(-0.32%) |
Jan 08, 2019 | 3.070 | 3.180 | 3.010 | 3.140 | 135,961 | +0.07(+2.28%) |
Jan 07, 2019 | 3.010 | 3.090 | 2.970 | 3.070 | 172,555 | +0.08(+2.68%) |
Jan 04, 2019 | 3.020 | 3.100 | 2.970 | 2.990 | 182,600 | -0.01(-0.33%) |
Jan 03, 2019 | 3.070 | 3.130 | 2.970 | 3.000 | 163,009 | -0.10(-3.23%) |
Jan 02, 2019 | 2.950 | 3.130 | 2.940 | 3.100 | 132,407 | +0.12(+4.03%) |
Dec 31, 2018 | 3.000 | 3.010 | 2.850 | 2.980 | 208,000 | -0.02(-0.67%) |
Dec 28, 2018 | 2.870 | 3.020 | 2.830 | 3.000 | 207,900 | +0.13(+4.53%) |
Dec 27, 2018 | 2.820 | 2.870 | 2.790 | 2.870 | 210,839 | +0.02(+0.70%) |
Dec 26, 2018 | 2.900 | 2.900 | 2.830 | 2.850 | 174,973 | -0.03(-1.04%) |
Dec 24, 2018 | 2.910 | 2.910 | 2.840 | 2.880 | 79,700 | -0.03(-1.03%) |
Dec 21, 2018 | 2.830 | 2.960 | 2.750 | 2.910 | 528,400 | +0.06(+2.11%) |
Dec 20, 2018 | 2.910 | 3.040 | 2.820 | 2.850 | 355,174 | -0.09(-3.06%) |
Dec 19, 2018 | 3.000 | 3.050 | 2.910 | 2.940 | 199,510 | -0.05(-1.67%) |
Dec 18, 2018 | 2.960 | 3.030 | 2.910 | 2.990 | 100,320 | +0.04(+1.36%) |
Dec 17, 2018 | 3.000 | 3.010 | 2.940 | 2.950 | 167,906 | -0.04(-1.34%) |
Dec 14, 2018 | 3.040 | 3.070 | 2.960 | 2.990 | 118,600 | -0.05(-1.64%) |
Dec 13, 2018 | 3.110 | 3.160 | 2.920 | 3.040 | 211,043 | -0.06(-1.94%) |
Dec 12, 2018 | 3.280 | 3.280 | 3.050 | 3.100 | 128,848 | -0.15(-4.62%) |
Dec 11, 2018 | 3.300 | 3.300 | 3.220 | 3.250 | 154,300 | -0.02(-0.61%) |
Dec 10, 2018 | 3.080 | 3.290 | 3.030 | 3.270 | 185,686 | +0.24(+7.92%) |
Dec 07, 2018 | 3.020 | 3.060 | 2.970 | 3.030 | 120,900 | +0.02(+0.66%) |
Dec 06, 2018 | 2.980 | 3.095 | 2.960 | 3.010 | 77,252 | +0.02(+0.67%) |
Dec 04, 2018 | 3.180 | 3.180 | 2.960 | 2.990 | 93,800 | -0.19(-5.97%) |
Dec 03, 2018 | 3.190 | 3.190 | 3.050 | 3.180 | 121,319 | +0.00(+0.00%) |
Nov 30, 2018 | 3.160 | 3.220 | 3.075 | 3.180 | 138,600 | +0.01(+0.32%) |
Nov 29, 2018 | 3.170 | 3.190 | 3.140 | 3.170 | 75,180 | +0.04(+1.28%) |
Nov 28, 2018 | 3.090 | 3.220 | 3.020 | 3.130 | 149,357 | +0.06(+1.95%) |
Nov 27, 2018 | 3.020 | 3.090 | 2.980 | 3.070 | 53,114 | +0.02(+0.66%) |
Nov 26, 2018 | 3.090 | 3.100 | 3.030 | 3.050 | 79,821 | -0.04(-1.29%) |
Nov 23, 2018 | 2.970 | 3.090 | 2.970 | 3.090 | 26,800 | +0.09(+3.00%) |
Nov 21, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.03(+1.01%) | |
Nov 20, 2018 | 2.990 | 3.020 | 2.915 | 2.970 | 159,458 | -0.02(-0.67%) |
Nov 19, 2018 | 3.050 | 3.110 | 2.950 | 2.990 | 133,782 | -0.07(-2.29%) |
Nov 16, 2018 | 3.100 | 3.150 | 3.000 | 3.060 | 109,500 | -0.09(-2.86%) |
Nov 15, 2018 | 3.140 | 3.170 | 3.090 | 3.150 | 88,273 | -0.01(-0.32%) |
Nov 14, 2018 | 3.250 | 3.250 | 3.130 | 3.160 | 121,563 | -0.06(-1.86%) |
Nov 13, 2018 | 3.200 | 3.250 | 3.131 | 3.220 | 43,993 | +0.03(+0.94%) |
Nov 12, 2018 | 3.200 | 3.200 | 3.110 | 3.190 | 77,292 | -0.01(-0.31%) |
Nov 09, 2018 | 3.280 | 3.290 | 3.200 | 3.200 | 54,200 | -0.10(-3.03%) |
Nov 08, 2018 | 3.300 | 3.330 | 3.230 | 3.300 | 25,612 | -0.01(-0.30%) |
Nov 07, 2018 | 3.260 | 3.320 | 3.200 | 3.310 | 110,483 | +0.07(+2.16%) |
Nov 06, 2018 | 3.270 | 3.310 | 3.230 | 3.240 | 41,372 | -0.02(-0.61%) |
Nov 05, 2018 | 3.280 | 3.290 | 3.210 | 3.260 | 111,088 | -0.02(-0.61%) |
Nov 02, 2018 | 3.260 | 3.280 | 3.200 | 3.280 | 84,100 | +0.02(+0.61%) |
Nov 01, 2018 | 3.290 | 3.290 | 3.185 | 3.260 | 164,428 | -0.02(-0.61%) |
Oct 31, 2018 | 3.040 | 3.290 | 2.970 | 3.280 | 191,232 | +0.26(+8.61%) |
Oct 30, 2018 | 3.010 | 3.110 | 2.980 | 3.020 | 91,856 | +0.00(+0.00%) |
Oct 29, 2018 | 3.100 | 3.230 | 2.970 | 3.020 | 104,226 | -0.04(-1.31%) |
Oct 26, 2018 | 2.890 | 3.250 | 2.890 | 3.060 | 171,900 | +0.08(+2.68%) |
Oct 25, 2018 | 3.000 | 3.000 | 2.850 | 2.980 | 366,583 | +0.00(+0.00%) |
Oct 24, 2018 | 3.050 | 3.050 | 2.960 | 2.980 | 178,122 | -0.08(-2.61%) |
Oct 23, 2018 | 3.080 | 3.100 | 3.030 | 3.060 | 59,781 | -0.03(-0.97%) |
Oct 22, 2018 | 3.080 | 3.120 | 3.080 | 3.090 | 54,540 | +0.01(+0.32%) |
Oct 19, 2018 | 3.060 | 3.120 | 3.050 | 3.080 | 87,400 | +0.00(+0.00%) |
Oct 18, 2018 | 3.050 | 3.110 | 3.010 | 3.080 | 112,734 | +0.03(+0.98%) |
Oct 17, 2018 | 3.110 | 3.140 | 3.050 | 3.050 | 82,515 | -0.07(-2.24%) |
Oct 16, 2018 | 3.100 | 3.140 | 3.040 | 3.120 | 92,096 | +0.03(+0.97%) |
Oct 15, 2018 | 3.110 | 3.190 | 3.020 | 3.090 | 107,097 | -0.03(-0.96%) |
Oct 12, 2018 | 3.100 | 3.180 | 3.020 | 3.120 | 211,300 | +0.07(+2.30%) |
Oct 11, 2018 | 3.110 | 3.110 | 3.000 | 3.050 | 180,610 | -0.05(-1.61%) |
Oct 10, 2018 | 3.150 | 3.164 | 3.000 | 3.100 | 570,415 | -0.05(-1.59%) |
Oct 09, 2018 | 3.190 | 3.300 | 3.120 | 3.150 | 94,671 | -0.05(-1.56%) |
Oct 08, 2018 | 3.210 | 3.240 | 3.140 | 3.200 | 60,598 | +0.00(+0.00%) |
Oct 05, 2018 | 3.180 | 3.240 | 3.110 | 3.200 | 142,000 | +0.04(+1.27%) |
Oct 04, 2018 | 3.170 | 3.220 | 3.110 | 3.160 | 119,526 | -0.02(-0.63%) |
Oct 03, 2018 | 3.220 | 3.270 | 3.150 | 3.180 | 142,252 | -0.03(-0.93%) |
Oct 02, 2018 | 3.200 | 3.250 | 3.100 | 3.210 | 201,972 | +0.00(+0.00%) |