Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.914 | 3.946 | 3.864 | 3.881 | 13,490,704 | -0.02(-0.42%) |
Dec 30, 2019 | 3.783 | 3.897 | 3.774 | 3.897 | 12,443,198 | +0.11(+3.03%) |
Dec 27, 2019 | 3.824 | 3.840 | 3.774 | 3.783 | 10,560,475 | -0.04(-1.07%) |
Dec 26, 2019 | 3.824 | 3.897 | 3.807 | 3.824 | 11,296,763 | +0.04(+1.08%) |
Dec 24, 2019 | 3.660 | 3.783 | 3.645 | 3.783 | 9,794,544 | +0.14(+3.82%) |
Dec 23, 2019 | 3.521 | 3.652 | 3.512 | 3.643 | 10,902,450 | +0.16(+4.46%) |
Dec 20, 2019 | 3.488 | 3.562 | 3.480 | 3.488 | 18,396,282 | -0.04(-1.16%) |
Dec 19, 2019 | 3.504 | 3.553 | 3.455 | 3.529 | 24,021,856 | +0.02(+0.47%) |
Dec 18, 2019 | 3.447 | 3.512 | 3.414 | 3.512 | 14,271,924 | +0.07(+1.90%) |
Dec 17, 2019 | 3.521 | 3.521 | 3.447 | 3.447 | 15,230,846 | -0.06(-1.64%) |
Dec 16, 2019 | 3.562 | 3.594 | 3.488 | 3.504 | 14,163,749 | -0.05(-1.38%) |
Dec 13, 2019 | 3.553 | 3.627 | 3.545 | 3.553 | 15,101,713 | -0.02(-0.46%) |
Dec 12, 2019 | 3.668 | 3.701 | 3.553 | 3.570 | 12,413,105 | -0.05(-1.36%) |
Dec 11, 2019 | 3.512 | 3.627 | 3.496 | 3.619 | 12,030,160 | +0.12(+3.51%) |
Dec 10, 2019 | 3.512 | 3.529 | 3.463 | 3.496 | 7,364,837 | +0.02(+0.47%) |
Dec 09, 2019 | 3.553 | 3.553 | 3.463 | 3.480 | 8,680,675 | -0.02(-0.47%) |
Dec 06, 2019 | 3.562 | 3.570 | 3.496 | 3.496 | 12,443,853 | -0.14(-3.83%) |
Dec 05, 2019 | 3.570 | 3.660 | 3.570 | 3.635 | 9,481,997 | +0.06(+1.60%) |
Dec 04, 2019 | 3.733 | 3.742 | 3.578 | 3.578 | 11,090,422 | -0.15(-3.96%) |
Dec 03, 2019 | 3.619 | 3.733 | 3.619 | 3.725 | 23,514,810 | +0.15(+4.12%) |
Dec 02, 2019 | 3.521 | 3.594 | 3.496 | 3.578 | 8,700,256 | +0.03(+0.92%) |
Nov 29, 2019 | 3.480 | 3.570 | 3.447 | 3.545 | 8,432,820 | +0.07(+2.12%) |
Nov 27, 2019 | 3.480 | 3.508 | 3.439 | 3.471 | 10,905,883 | -0.04(-1.17%) |
Nov 26, 2019 | 3.439 | 3.529 | 3.435 | 3.512 | 14,794,451 | +0.08(+2.39%) |
Nov 25, 2019 | 3.463 | 3.512 | 3.431 | 3.431 | 12,038,589 | -0.05(-1.41%) |
Nov 22, 2019 | 3.562 | 3.566 | 3.471 | 3.480 | 9,080,399 | -0.04(-1.16%) |
Nov 21, 2019 | 3.570 | 3.627 | 3.504 | 3.521 | 17,626,874 | -0.07(-2.05%) |
Nov 20, 2019 | 3.504 | 3.594 | 3.496 | 3.594 | 11,948,833 | +0.10(+2.81%) |
Nov 19, 2019 | 3.471 | 3.553 | 3.463 | 3.496 | 12,567,265 | +0.00(+0.00%) |
Nov 18, 2019 | 3.431 | 3.521 | 3.431 | 3.496 | 12,132,093 | +0.05(+1.43%) |
Nov 15, 2019 | 3.471 | 3.521 | 3.439 | 3.447 | 10,627,407 | -0.05(-1.41%) |
Nov 14, 2019 | 3.537 | 3.537 | 3.439 | 3.496 | 19,616,400 | +0.00(+0.00%) |
Nov 13, 2019 | 3.570 | 3.602 | 3.488 | 3.496 | 19,402,572 | -0.02(-0.47%) |
Nov 12, 2019 | 3.390 | 3.529 | 3.349 | 3.512 | 23,970,362 | +0.13(+3.87%) |
Nov 11, 2019 | 3.406 | 3.471 | 3.381 | 3.381 | 14,268,559 | -0.03(-0.96%) |
Nov 08, 2019 | 3.373 | 3.512 | 3.357 | 3.414 | 16,272,534 | -0.06(-1.65%) |
Nov 07, 2019 | 3.783 | 3.807 | 3.332 | 3.471 | 37,314,988 | -0.47(-11.85%) |
Nov 06, 2019 | 3.946 | 3.979 | 3.873 | 3.938 | 20,775,024 | +0.02(+0.63%) |
Nov 05, 2019 | 3.848 | 3.938 | 3.774 | 3.914 | 22,396,600 | +0.00(+0.00%) |
Nov 04, 2019 | 3.938 | 3.971 | 3.897 | 3.914 | 12,898,723 | -0.05(-1.24%) |
Nov 01, 2019 | 3.946 | 3.987 | 3.881 | 3.963 | 13,278,305 | -0.01(-0.21%) |
Oct 31, 2019 | 3.971 | 4.077 | 3.930 | 3.971 | 20,070,504 | +0.04(+1.04%) |
Oct 30, 2019 | 3.905 | 3.967 | 3.819 | 3.930 | 15,732,129 | +0.02(+0.63%) |
Oct 29, 2019 | 3.815 | 3.938 | 3.799 | 3.905 | 10,969,365 | +0.06(+1.49%) |
Oct 28, 2019 | 3.881 | 3.905 | 3.791 | 3.848 | 12,326,167 | -0.10(-2.49%) |
Oct 25, 2019 | 3.930 | 4.028 | 3.889 | 3.946 | 15,288,707 | +0.07(+1.69%) |
Oct 24, 2019 | 3.799 | 3.889 | 3.783 | 3.881 | 12,253,068 | +0.11(+2.82%) |
Oct 23, 2019 | 3.807 | 3.832 | 3.758 | 3.774 | 11,487,939 | +0.01(+0.22%) |
Oct 22, 2019 | 3.758 | 3.783 | 3.652 | 3.766 | 12,098,593 | +0.06(+1.55%) |
Oct 21, 2019 | 3.840 | 3.856 | 3.701 | 3.709 | 10,417,831 | -0.11(-2.79%) |
Oct 18, 2019 | 3.848 | 3.889 | 3.758 | 3.815 | 8,749,892 | -0.02(-0.64%) |
Oct 17, 2019 | 3.791 | 3.905 | 3.758 | 3.840 | 8,885,703 | +0.05(+1.30%) |
Oct 16, 2019 | 3.733 | 3.799 | 3.701 | 3.791 | 9,714,518 | +0.10(+2.66%) |
Oct 15, 2019 | 3.766 | 3.799 | 3.684 | 3.693 | 14,103,577 | -0.12(-3.22%) |
Oct 14, 2019 | 3.766 | 3.881 | 3.758 | 3.815 | 6,985,321 | +0.05(+1.30%) |
Oct 11, 2019 | 3.856 | 3.889 | 3.750 | 3.766 | 16,922,434 | -0.12(-3.16%) |
Oct 10, 2019 | 3.938 | 3.955 | 3.774 | 3.889 | 20,800,764 | -0.04(-1.04%) |
Oct 09, 2019 | 3.971 | 4.004 | 3.914 | 3.930 | 14,220,680 | -0.07(-1.64%) |
Oct 08, 2019 | 4.020 | 4.036 | 3.955 | 3.995 | 18,622,580 | +0.06(+1.46%) |
Oct 07, 2019 | 3.963 | 4.020 | 3.930 | 3.938 | 8,555,397 | -0.05(-1.23%) |
Oct 04, 2019 | 3.930 | 4.020 | 3.914 | 3.987 | 10,792,905 | +0.07(+1.67%) |
Oct 03, 2019 | 3.955 | 4.094 | 3.922 | 3.922 | 22,378,110 | -0.05(-1.24%) |
Oct 02, 2019 | 3.946 | 3.995 | 3.881 | 3.971 | 18,000,708 | +0.10(+2.54%) |
Oct 01, 2019 | 3.742 | 3.938 | 3.693 | 3.873 | 21,222,512 | +0.11(+2.83%) |
Sep 30, 2019 | 3.840 | 3.905 | 3.725 | 3.766 | 22,595,042 | -0.16(-4.17%) |
Sep 27, 2019 | 4.045 | 4.045 | 3.905 | 3.930 | 20,409,738 | -0.24(-5.70%) |
Sep 26, 2019 | 4.233 | 4.266 | 4.151 | 4.167 | 17,257,066 | -0.05(-1.17%) |
Sep 25, 2019 | 4.421 | 4.479 | 4.192 | 4.217 | 20,872,364 | -0.23(-5.16%) |
Sep 24, 2019 | 4.323 | 4.470 | 4.307 | 4.446 | 15,141,992 | +0.07(+1.69%) |
Sep 23, 2019 | 4.282 | 4.380 | 4.274 | 4.372 | 18,651,990 | +0.13(+3.09%) |
Sep 20, 2019 | 4.118 | 4.257 | 4.086 | 4.241 | 23,787,726 | +0.11(+2.78%) |
Sep 19, 2019 | 4.151 | 4.180 | 4.094 | 4.126 | 15,880,932 | +0.02(+0.40%) |
Sep 18, 2019 | 4.257 | 4.298 | 4.012 | 4.110 | 27,562,602 | -0.13(-3.09%) |
Sep 17, 2019 | 4.045 | 4.249 | 4.036 | 4.241 | 22,163,334 | +0.21(+5.28%) |
Sep 16, 2019 | 3.955 | 4.069 | 3.897 | 4.028 | 31,340,976 | +0.16(+4.24%) |
Sep 13, 2019 | 3.897 | 3.967 | 3.824 | 3.864 | 26,437,280 | -0.01(-0.21%) |
Sep 12, 2019 | 4.086 | 4.167 | 3.873 | 3.873 | 22,419,964 | -0.08(-2.07%) |
Sep 11, 2019 | 3.955 | 4.086 | 3.914 | 3.955 | 19,543,614 | +0.02(+0.62%) |
Sep 10, 2019 | 3.889 | 4.028 | 3.848 | 3.930 | 20,828,790 | -0.01(-0.21%) |
Sep 09, 2019 | 4.053 | 4.086 | 3.881 | 3.938 | 18,598,858 | -0.11(-2.83%) |
Sep 06, 2019 | 4.176 | 4.249 | 4.053 | 4.053 | 22,855,442 | -0.11(-2.56%) |
Sep 05, 2019 | 4.233 | 4.274 | 4.061 | 4.159 | 30,218,566 | -0.15(-3.42%) |
Sep 04, 2019 | 4.257 | 4.352 | 4.217 | 4.307 | 12,270,070 | +0.06(+1.35%) |
Sep 03, 2019 | 4.167 | 4.356 | 4.143 | 4.249 | 25,576,148 | +0.18(+4.43%) |
Aug 30, 2019 | 4.061 | 4.151 | 4.020 | 4.069 | 13,421,085 | -0.02(-0.40%) |
Aug 29, 2019 | 4.192 | 4.233 | 4.012 | 4.086 | 21,364,842 | -0.13(-3.11%) |
Aug 28, 2019 | 4.225 | 4.286 | 4.143 | 4.217 | 16,520,699 | +0.00(+0.00%) |
Aug 27, 2019 | 4.077 | 4.266 | 4.070 | 4.217 | 17,982,246 | +0.13(+3.21%) |
Aug 26, 2019 | 4.143 | 4.167 | 4.061 | 4.086 | 11,493,136 | -0.03(-0.80%) |
Aug 23, 2019 | 3.856 | 4.126 | 3.828 | 4.118 | 22,453,240 | +0.29(+7.48%) |
Aug 22, 2019 | 3.815 | 3.889 | 3.799 | 3.832 | 11,862,094 | -0.02(-0.43%) |
Aug 21, 2019 | 3.889 | 3.909 | 3.819 | 3.848 | 15,433,522 | -0.06(-1.47%) |
Aug 20, 2019 | 3.856 | 3.938 | 3.807 | 3.905 | 11,923,824 | +0.07(+1.71%) |
Aug 19, 2019 | 3.832 | 3.905 | 3.750 | 3.840 | 18,536,316 | -0.07(-1.88%) |
Aug 16, 2019 | 3.955 | 4.012 | 3.881 | 3.914 | 15,827,705 | -0.11(-2.65%) |
Aug 15, 2019 | 3.881 | 4.045 | 3.840 | 4.020 | 22,920,184 | +0.06(+1.45%) |
Aug 14, 2019 | 4.045 | 4.102 | 3.959 | 3.963 | 21,588,326 | -0.02(-0.41%) |
Aug 13, 2019 | 4.151 | 4.151 | 3.873 | 3.979 | 27,573,614 | -0.09(-2.21%) |
Aug 12, 2019 | 4.192 | 4.225 | 4.053 | 4.069 | 19,825,812 | -0.07(-1.58%) |
Aug 09, 2019 | 4.184 | 4.233 | 4.118 | 4.135 | 16,934,282 | -0.07(-1.75%) |
Aug 08, 2019 | 4.094 | 4.225 | 4.020 | 4.208 | 27,579,440 | +0.07(+1.58%) |
Aug 07, 2019 | 4.086 | 4.216 | 4.069 | 4.143 | 34,294,252 | +0.19(+4.76%) |
Aug 06, 2019 | 3.840 | 3.963 | 3.807 | 3.955 | 25,222,772 | +0.04(+1.05%) |
Aug 05, 2019 | 3.856 | 4.004 | 3.848 | 3.914 | 23,987,696 | +0.17(+4.60%) |
Aug 02, 2019 | 3.627 | 3.791 | 3.594 | 3.742 | 26,563,450 | +0.08(+2.24%) |
Aug 01, 2019 | 3.267 | 3.668 | 3.226 | 3.660 | 48,056,792 | +0.37(+11.19%) |
Jul 31, 2019 | 3.496 | 3.512 | 3.275 | 3.291 | 25,907,056 | -0.20(-5.85%) |
Jul 30, 2019 | 3.488 | 3.512 | 3.447 | 3.496 | 12,936,219 | +0.01(+0.23%) |
Jul 29, 2019 | 3.488 | 3.504 | 3.398 | 3.488 | 23,486,820 | +0.02(+0.47%) |
Jul 26, 2019 | 3.455 | 3.496 | 3.406 | 3.471 | 8,166,679 | +0.06(+1.68%) |
Jul 25, 2019 | 3.480 | 3.496 | 3.398 | 3.414 | 13,656,589 | -0.07(-2.11%) |
Jul 24, 2019 | 3.447 | 3.521 | 3.422 | 3.488 | 13,616,725 | +0.05(+1.43%) |
Jul 23, 2019 | 3.463 | 3.529 | 3.381 | 3.439 | 15,488,274 | -0.03(-0.94%) |
Jul 22, 2019 | 3.537 | 3.566 | 3.463 | 3.471 | 14,314,416 | -0.06(-1.62%) |
Jul 19, 2019 | 3.504 | 3.586 | 3.431 | 3.529 | 15,501,106 | +0.00(+0.00%) |
Jul 18, 2019 | 3.390 | 3.562 | 3.340 | 3.529 | 18,983,090 | +0.13(+3.86%) |
Jul 17, 2019 | 3.283 | 3.402 | 3.267 | 3.398 | 12,507,416 | +0.11(+3.49%) |
Jul 16, 2019 | 3.300 | 3.337 | 3.267 | 3.283 | 8,062,844 | -0.02(-0.50%) |
Jul 15, 2019 | 3.316 | 3.340 | 3.267 | 3.300 | 8,311,312 | -0.02(-0.49%) |
Jul 12, 2019 | 3.308 | 3.332 | 3.267 | 3.316 | 9,583,366 | +0.02(+0.75%) |
Jul 11, 2019 | 3.373 | 3.381 | 3.242 | 3.291 | 13,619,535 | -0.08(-2.43%) |
Jul 10, 2019 | 3.259 | 3.381 | 3.201 | 3.373 | 17,914,050 | +0.16(+5.10%) |
Jul 09, 2019 | 3.128 | 3.218 | 3.111 | 3.209 | 11,735,816 | +0.07(+2.35%) |
Jul 08, 2019 | 3.144 | 3.185 | 3.103 | 3.136 | 10,342,606 | +0.00(+0.00%) |
Jul 05, 2019 | 3.062 | 3.156 | 3.038 | 3.136 | 13,628,355 | -0.05(-1.54%) |
Jul 03, 2019 | 3.160 | 3.193 | 3.111 | 3.185 | 11,225,887 | +0.06(+1.83%) |
Jul 02, 2019 | 3.046 | 3.144 | 3.025 | 3.128 | 18,482,134 | +0.14(+4.66%) |
Jul 01, 2019 | 3.062 | 3.070 | 2.980 | 2.988 | 16,134,847 | -0.19(-5.93%) |
Jun 28, 2019 | 3.160 | 3.218 | 3.128 | 3.177 | 11,124,267 | +0.02(+0.52%) |
Jun 27, 2019 | 3.111 | 3.181 | 3.073 | 3.160 | 11,908,065 | +0.02(+0.52%) |
Jun 26, 2019 | 3.111 | 3.234 | 3.087 | 3.144 | 16,515,155 | -0.05(-1.54%) |
Jun 25, 2019 | 3.259 | 3.283 | 3.119 | 3.193 | 26,601,600 | -0.04(-1.27%) |
Jun 24, 2019 | 3.160 | 3.242 | 3.136 | 3.234 | 22,327,382 | +0.13(+4.22%) |
Jun 21, 2019 | 3.111 | 3.148 | 3.021 | 3.103 | 45,142,328 | -0.02(-0.79%) |
Jun 20, 2019 | 3.103 | 3.218 | 3.078 | 3.128 | 23,000,594 | +0.14(+4.66%) |
Jun 19, 2019 | 2.915 | 2.997 | 2.878 | 2.988 | 18,399,256 | +0.04(+1.39%) |
Jun 18, 2019 | 2.923 | 2.988 | 2.874 | 2.947 | 16,381,523 | +0.08(+2.86%) |
Jun 17, 2019 | 2.882 | 2.911 | 2.792 | 2.866 | 14,524,273 | -0.03(-1.13%) |
Jun 14, 2019 | 2.956 | 3.029 | 2.857 | 2.898 | 14,603,509 | -0.02(-0.84%) |
Jun 13, 2019 | 2.857 | 2.947 | 2.849 | 2.923 | 9,182,884 | +0.07(+2.29%) |
Jun 12, 2019 | 2.849 | 2.898 | 2.833 | 2.857 | 9,153,345 | +0.04(+1.45%) |
Jun 11, 2019 | 2.808 | 2.833 | 2.767 | 2.816 | 8,923,131 | +0.01(+0.29%) |
Jun 10, 2019 | 2.792 | 2.825 | 2.751 | 2.808 | 10,723,438 | -0.02(-0.87%) |
Jun 07, 2019 | 2.907 | 2.915 | 2.833 | 2.833 | 10,875,227 | -0.04(-1.42%) |
Jun 06, 2019 | 2.874 | 2.923 | 2.849 | 2.874 | 8,922,017 | +0.01(+0.29%) |
Jun 05, 2019 | 2.939 | 3.038 | 2.849 | 2.866 | 14,434,958 | -0.04(-1.41%) |
Jun 04, 2019 | 2.857 | 2.915 | 2.849 | 2.907 | 16,967,812 | -0.01(-0.28%) |
Jun 03, 2019 | 2.726 | 2.923 | 2.718 | 2.915 | 17,243,822 | +0.24(+8.87%) |
May 31, 2019 | 2.636 | 2.710 | 2.636 | 2.677 | 9,057,803 | +0.07(+2.51%) |
May 30, 2019 | 2.571 | 2.628 | 2.538 | 2.612 | 7,712,023 | +0.00(+0.00%) |
May 29, 2019 | 2.645 | 2.653 | 2.595 | 2.612 | 6,756,833 | -0.02(-0.62%) |
May 28, 2019 | 2.563 | 2.628 | 2.546 | 2.628 | 8,394,688 | +0.06(+2.23%) |
May 24, 2019 | 2.563 | 2.604 | 2.546 | 2.571 | 6,054,535 | +0.02(+0.64%) |
May 23, 2019 | 2.563 | 2.628 | 2.554 | 2.554 | 6,824,253 | +0.02(+0.64%) |
May 22, 2019 | 2.571 | 2.571 | 2.530 | 2.538 | 4,385,481 | -0.03(-1.27%) |
May 21, 2019 | 2.579 | 2.579 | 2.538 | 2.571 | 6,831,972 | -0.02(-0.63%) |
May 20, 2019 | 2.571 | 2.628 | 2.554 | 2.587 | 6,175,808 | +0.00(+0.00%) |
May 17, 2019 | 2.538 | 2.595 | 2.505 | 2.587 | 8,673,799 | +0.02(+0.96%) |
May 16, 2019 | 2.579 | 2.587 | 2.526 | 2.563 | 11,465,835 | -0.03(-1.26%) |
May 15, 2019 | 2.563 | 2.612 | 2.560 | 2.595 | 7,626,318 | +0.03(+1.28%) |
May 14, 2019 | 2.571 | 2.595 | 2.514 | 2.563 | 6,148,467 | -0.02(-0.95%) |
May 13, 2019 | 2.530 | 2.604 | 2.505 | 2.587 | 11,290,402 | +0.09(+3.61%) |
May 10, 2019 | 2.530 | 2.534 | 2.489 | 2.497 | 8,775,052 | -0.02(-0.97%) |
May 09, 2019 | 2.538 | 2.587 | 2.522 | 2.522 | 9,820,670 | -0.02(-0.96%) |
May 08, 2019 | 2.587 | 2.702 | 2.505 | 2.546 | 24,147,022 | +0.04(+1.63%) |
May 07, 2019 | 2.505 | 2.538 | 2.473 | 2.505 | 15,606,645 | -0.01(-0.33%) |
May 06, 2019 | 2.497 | 2.552 | 2.489 | 2.514 | 6,300,172 | +0.00(+0.00%) |
May 03, 2019 | 2.522 | 2.563 | 2.497 | 2.514 | 9,161,743 | +0.02(+0.66%) |
May 02, 2019 | 2.514 | 2.528 | 2.456 | 2.497 | 10,463,910 | -0.01(-0.33%) |
May 01, 2019 | 2.604 | 2.604 | 2.489 | 2.505 | 17,105,466 | -0.10(-3.77%) |
Apr 30, 2019 | 2.628 | 2.669 | 2.604 | 2.604 | 15,906,933 | -0.02(-0.62%) |
Apr 29, 2019 | 2.661 | 2.677 | 2.612 | 2.620 | 8,456,501 | -0.07(-2.74%) |
Apr 26, 2019 | 2.628 | 2.710 | 2.628 | 2.694 | 11,750,472 | +0.08(+3.13%) |
Apr 25, 2019 | 2.661 | 2.677 | 2.579 | 2.612 | 12,675,422 | -0.04(-1.54%) |
Apr 24, 2019 | 2.604 | 2.677 | 2.579 | 2.653 | 12,079,300 | +0.07(+2.86%) |
Apr 23, 2019 | 2.538 | 2.645 | 2.538 | 2.579 | 10,584,868 | -0.02(-0.63%) |
Apr 22, 2019 | 2.645 | 2.661 | 2.579 | 2.595 | 8,644,600 | -0.05(-1.86%) |
Apr 18, 2019 | 2.735 | 2.751 | 2.628 | 2.645 | 12,352,982 | -0.11(-3.87%) |
Apr 17, 2019 | 2.833 | 2.849 | 2.726 | 2.751 | 11,084,845 | -0.08(-2.89%) |
Apr 16, 2019 | 2.792 | 2.849 | 2.784 | 2.833 | 8,216,831 | -0.03(-1.14%) |
Apr 15, 2019 | 2.808 | 2.882 | 2.796 | 2.866 | 8,009,537 | +0.02(+0.86%) |
Apr 12, 2019 | 2.866 | 2.882 | 2.825 | 2.841 | 9,700,985 | +0.00(+0.00%) |
Apr 11, 2019 | 2.825 | 2.913 | 2.816 | 2.841 | 10,479,905 | -0.04(-1.42%) |
Apr 10, 2019 | 2.923 | 2.964 | 2.882 | 2.882 | 7,158,421 | -0.07(-2.22%) |
Apr 09, 2019 | 2.931 | 2.947 | 2.898 | 2.947 | 6,813,396 | +0.04(+1.41%) |
Apr 08, 2019 | 2.907 | 2.931 | 2.874 | 2.907 | 10,012,824 | +0.04(+1.43%) |
Apr 05, 2019 | 2.849 | 2.882 | 2.808 | 2.866 | 10,341,969 | +0.02(+0.86%) |
Apr 04, 2019 | 2.726 | 2.857 | 2.702 | 2.841 | 9,180,718 | +0.07(+2.36%) |
Apr 03, 2019 | 2.751 | 2.812 | 2.726 | 2.776 | 13,834,727 | +0.02(+0.89%) |
Apr 02, 2019 | 2.743 | 2.784 | 2.726 | 2.751 | 9,325,033 | +0.02(+0.60%) |
Apr 01, 2019 | 2.833 | 2.849 | 2.702 | 2.735 | 11,697,967 | -0.08(-2.91%) |
Mar 29, 2019 | 2.833 | 2.874 | 2.800 | 2.816 | 11,270,223 | +0.01(+0.29%) |
Mar 28, 2019 | 2.857 | 2.857 | 2.759 | 2.808 | 10,707,349 | -0.09(-3.11%) |
Mar 27, 2019 | 2.947 | 2.964 | 2.898 | 2.898 | 11,880,704 | -0.06(-1.94%) |
Mar 26, 2019 | 2.923 | 2.980 | 2.907 | 2.956 | 8,708,879 | -0.01(-0.28%) |
Mar 25, 2019 | 2.866 | 2.980 | 2.866 | 2.964 | 13,529,731 | +0.11(+4.02%) |
Mar 22, 2019 | 2.825 | 2.874 | 2.804 | 2.849 | 12,152,919 | +0.02(+0.58%) |
Mar 21, 2019 | 2.808 | 2.841 | 2.751 | 2.833 | 11,976,982 | +0.02(+0.87%) |
Mar 20, 2019 | 2.710 | 2.833 | 2.655 | 2.808 | 13,458,435 | +0.09(+3.31%) |
Mar 19, 2019 | 2.743 | 2.759 | 2.694 | 2.718 | 8,869,092 | +0.01(+0.30%) |
Mar 18, 2019 | 2.784 | 2.800 | 2.702 | 2.710 | 10,514,420 | -0.06(-2.07%) |
Mar 15, 2019 | 2.784 | 2.800 | 2.694 | 2.767 | 24,730,148 | +0.02(+0.60%) |
Mar 14, 2019 | 2.751 | 2.780 | 2.726 | 2.751 | 8,289,106 | -0.07(-2.61%) |
Mar 13, 2019 | 2.866 | 2.907 | 2.808 | 2.825 | 12,551,997 | -0.01(-0.29%) |
Mar 12, 2019 | 2.759 | 2.849 | 2.751 | 2.833 | 13,188,276 | +0.10(+3.59%) |
Mar 11, 2019 | 2.751 | 2.759 | 2.677 | 2.735 | 12,312,116 | -0.02(-0.60%) |
Mar 08, 2019 | 2.653 | 2.767 | 2.628 | 2.751 | 15,909,538 | +0.18(+7.01%) |
Mar 07, 2019 | 2.587 | 2.636 | 2.563 | 2.571 | 13,603,306 | -0.02(-0.95%) |
Mar 06, 2019 | 2.677 | 2.694 | 2.595 | 2.595 | 10,215,125 | -0.07(-2.46%) |
Mar 05, 2019 | 2.653 | 2.685 | 2.612 | 2.661 | 10,953,627 | +0.01(+0.31%) |
Mar 04, 2019 | 2.612 | 2.685 | 2.554 | 2.653 | 28,326,370 | +0.02(+0.93%) |
Mar 01, 2019 | 2.685 | 2.767 | 2.616 | 2.628 | 15,888,652 | -0.10(-3.60%) |
Feb 28, 2019 | 2.759 | 2.784 | 2.718 | 2.726 | 11,661,533 | -0.03(-1.19%) |
Feb 27, 2019 | 2.816 | 2.833 | 2.735 | 2.759 | 20,722,960 | -0.07(-2.60%) |
Feb 26, 2019 | 2.874 | 2.907 | 2.800 | 2.833 | 22,396,230 | -0.06(-1.98%) |
Feb 25, 2019 | 2.964 | 2.997 | 2.874 | 2.890 | 17,434,676 | -0.08(-2.75%) |
Feb 22, 2019 | 3.029 | 3.046 | 2.964 | 2.972 | 15,632,772 | -0.02(-0.55%) |
Feb 21, 2019 | 3.078 | 3.111 | 2.956 | 2.988 | 27,546,476 | -0.12(-3.95%) |
Feb 20, 2019 | 3.095 | 3.136 | 3.046 | 3.111 | 24,760,996 | +0.02(+0.80%) |
Feb 19, 2019 | 2.882 | 3.119 | 2.866 | 3.087 | 31,266,736 | +0.23(+8.02%) |
Feb 15, 2019 | 2.702 | 2.857 | 2.645 | 2.857 | 18,885,936 | +0.19(+7.06%) |
Feb 14, 2019 | 2.636 | 2.751 | 2.612 | 2.669 | 29,091,348 | +0.04(+1.56%) |
Feb 13, 2019 | 2.636 | 2.685 | 2.587 | 2.628 | 11,784,490 | -0.01(-0.31%) |
Feb 12, 2019 | 2.743 | 2.743 | 2.595 | 2.636 | 17,266,790 | -0.09(-3.30%) |
Feb 11, 2019 | 2.767 | 2.784 | 2.718 | 2.726 | 8,270,274 | -0.06(-2.06%) |
Feb 08, 2019 | 2.726 | 2.808 | 2.726 | 2.784 | 10,505,269 | +0.06(+2.10%) |
Feb 07, 2019 | 2.767 | 2.792 | 2.694 | 2.726 | 13,003,329 | -0.04(-1.48%) |
Feb 06, 2019 | 2.784 | 2.841 | 2.743 | 2.767 | 20,647,722 | -0.05(-1.74%) |
Feb 05, 2019 | 2.735 | 2.816 | 2.718 | 2.816 | 10,818,113 | +0.08(+2.99%) |
Feb 04, 2019 | 2.718 | 2.759 | 2.710 | 2.735 | 8,754,071 | -0.02(-0.89%) |
Feb 01, 2019 | 2.743 | 2.767 | 2.694 | 2.759 | 11,414,225 | +0.01(+0.30%) |
Jan 31, 2019 | 2.735 | 2.784 | 2.710 | 2.751 | 16,708,370 | +0.02(+0.90%) |
Jan 30, 2019 | 2.645 | 2.800 | 2.645 | 2.726 | 23,217,656 | +0.06(+2.15%) |
Jan 29, 2019 | 2.685 | 2.702 | 2.628 | 2.669 | 18,277,862 | +0.02(+0.62%) |
Jan 28, 2019 | 2.653 | 2.677 | 2.628 | 2.653 | 10,596,128 | +0.01(+0.31%) |
Jan 25, 2019 | 2.628 | 2.694 | 2.579 | 2.645 | 14,674,105 | +0.07(+2.87%) |
Jan 24, 2019 | 2.546 | 2.579 | 2.538 | 2.571 | 6,237,664 | +0.02(+0.64%) |
Jan 23, 2019 | 2.579 | 2.584 | 2.522 | 2.554 | 9,856,662 | -0.02(-0.64%) |
Jan 22, 2019 | 2.579 | 2.595 | 2.522 | 2.571 | 15,746,681 | +0.03(+1.29%) |
Jan 18, 2019 | 2.554 | 2.628 | 2.522 | 2.538 | 18,015,576 | -0.05(-1.90%) |
Jan 17, 2019 | 2.546 | 2.587 | 2.530 | 2.587 | 12,041,767 | +0.02(+0.96%) |
Jan 16, 2019 | 2.522 | 2.595 | 2.522 | 2.563 | 9,713,168 | +0.02(+0.97%) |
Jan 15, 2019 | 2.604 | 2.612 | 2.522 | 2.538 | 16,494,674 | -0.05(-1.90%) |
Jan 14, 2019 | 2.645 | 2.653 | 2.563 | 2.587 | 12,187,500 | -0.02(-0.94%) |
Jan 11, 2019 | 2.595 | 2.636 | 2.567 | 2.612 | 12,357,501 | +0.02(+0.95%) |
Jan 10, 2019 | 2.628 | 2.653 | 2.554 | 2.587 | 12,856,505 | -0.05(-1.86%) |
Jan 09, 2019 | 2.604 | 2.677 | 2.587 | 2.636 | 13,043,030 | +0.00(+0.00%) |
Jan 08, 2019 | 2.604 | 2.645 | 2.546 | 2.636 | 22,018,020 | +0.03(+1.26%) |
Jan 07, 2019 | 2.661 | 2.685 | 2.595 | 2.604 | 11,405,716 | -0.05(-1.85%) |
Jan 04, 2019 | 2.628 | 2.669 | 2.579 | 2.653 | 13,083,616 | +0.01(+0.31%) |
Jan 03, 2019 | 2.677 | 2.685 | 2.612 | 2.645 | 16,305,457 | -0.01(-0.31%) |