Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.168 | 2.386 | 2.150 | 2.378 | 3,296,700 | +0.12(+5.43%) |
Feb 27, 2020 | 2.273 | 2.360 | 2.159 | 2.255 | 3,966,474 | -0.10(-4.44%) |
Feb 26, 2020 | 2.518 | 2.544 | 2.360 | 2.360 | 2,874,852 | -0.15(-5.92%) |
Feb 25, 2020 | 2.692 | 2.701 | 2.474 | 2.509 | 4,403,940 | -0.18(-6.82%) |
Feb 24, 2020 | 2.649 | 2.701 | 2.574 | 2.692 | 4,064,967 | -0.09(-3.14%) |
Feb 21, 2020 | 2.815 | 2.832 | 2.745 | 2.780 | 2,091,639 | -0.09(-3.05%) |
Feb 20, 2020 | 2.867 | 2.937 | 2.819 | 2.867 | 2,777,272 | +0.02(+0.61%) |
Feb 19, 2020 | 2.771 | 2.876 | 2.754 | 2.850 | 1,860,511 | +0.11(+4.15%) |
Feb 18, 2020 | 2.745 | 2.797 | 2.712 | 2.736 | 1,526,263 | -0.04(-1.57%) |
Feb 14, 2020 | 2.841 | 2.858 | 2.740 | 2.780 | 1,091,349 | -0.02(-0.62%) |
Feb 13, 2020 | 2.789 | 2.850 | 2.773 | 2.797 | 1,770,295 | +0.01(+0.31%) |
Feb 12, 2020 | 2.832 | 2.841 | 2.710 | 2.789 | 5,060,110 | +0.06(+2.24%) |
Feb 11, 2020 | 2.832 | 2.832 | 2.727 | 2.727 | 4,296,238 | -0.02(-0.64%) |
Feb 10, 2020 | 2.754 | 2.771 | 2.710 | 2.745 | 2,926,043 | -0.04(-1.57%) |
Feb 07, 2020 | 2.823 | 2.841 | 2.740 | 2.789 | 5,186,085 | -0.08(-2.74%) |
Feb 06, 2020 | 2.955 | 2.955 | 2.823 | 2.867 | 1,760,759 | -0.09(-2.96%) |
Feb 05, 2020 | 2.815 | 2.955 | 2.789 | 2.955 | 3,073,651 | +0.21(+7.64%) |
Feb 04, 2020 | 2.858 | 2.937 | 2.710 | 2.745 | 2,476,813 | -0.02(-0.63%) |
Feb 03, 2020 | 2.876 | 2.876 | 2.749 | 2.762 | 2,478,455 | -0.11(-3.95%) |
Jan 31, 2020 | 2.911 | 2.937 | 2.823 | 2.876 | 3,731,867 | -0.10(-3.24%) |
Jan 30, 2020 | 2.902 | 2.990 | 2.867 | 2.972 | 2,284,161 | +0.00(+0.00%) |
Jan 29, 2020 | 3.016 | 3.060 | 2.955 | 2.972 | 1,532,643 | -0.02(-0.58%) |
Jan 28, 2020 | 3.025 | 3.068 | 2.963 | 2.990 | 2,160,073 | +0.00(+0.00%) |
Jan 27, 2020 | 3.033 | 3.094 | 2.972 | 2.990 | 2,399,094 | -0.18(-5.79%) |
Jan 24, 2020 | 3.339 | 3.339 | 3.147 | 3.173 | 2,946,301 | -0.18(-5.47%) |
Jan 23, 2020 | 3.243 | 3.374 | 3.191 | 3.357 | 2,911,648 | +0.03(+1.05%) |
Jan 22, 2020 | 3.418 | 3.427 | 3.256 | 3.322 | 3,574,124 | -0.10(-3.06%) |
Jan 21, 2020 | 3.654 | 3.654 | 3.383 | 3.427 | 3,114,048 | -0.24(-6.67%) |
Jan 17, 2020 | 3.750 | 3.768 | 3.636 | 3.671 | 1,355,493 | -0.07(-1.87%) |
Jan 16, 2020 | 3.759 | 3.837 | 3.733 | 3.741 | 1,739,227 | -0.01(-0.23%) |
Jan 15, 2020 | 3.872 | 3.872 | 3.750 | 3.750 | 1,778,585 | -0.14(-3.60%) |
Jan 14, 2020 | 3.977 | 3.977 | 3.864 | 3.890 | 1,853,242 | -0.07(-1.77%) |
Jan 13, 2020 | 3.960 | 4.012 | 3.864 | 3.960 | 1,813,237 | -0.03(-0.66%) |
Jan 10, 2020 | 4.030 | 4.074 | 3.969 | 3.986 | 991,481 | -0.05(-1.30%) |
Jan 09, 2020 | 3.995 | 4.073 | 3.829 | 4.039 | 2,410,873 | +0.02(+0.43%) |
Jan 08, 2020 | 4.205 | 4.231 | 3.986 | 4.021 | 3,090,714 | -0.18(-4.37%) |
Jan 07, 2020 | 4.143 | 4.213 | 4.065 | 4.205 | 2,106,552 | +0.04(+1.05%) |
Jan 06, 2020 | 4.065 | 4.178 | 4.056 | 4.161 | 2,417,107 | +0.16(+3.93%) |
Jan 03, 2020 | 4.065 | 4.126 | 3.986 | 4.004 | 3,346,920 | +0.09(+2.23%) |
Jan 02, 2020 | 3.960 | 4.021 | 3.899 | 3.916 | 1,903,449 | +0.01(+0.22%) |
Dec 31, 2019 | 3.872 | 4.004 | 3.837 | 3.907 | 1,729,572 | -0.01(-0.22%) |
Dec 30, 2019 | 3.803 | 3.969 | 3.803 | 3.916 | 3,668,886 | +0.12(+3.23%) |
Dec 27, 2019 | 3.846 | 3.846 | 3.762 | 3.794 | 1,804,388 | -0.03(-0.69%) |
Dec 26, 2019 | 3.785 | 3.899 | 3.785 | 3.820 | 1,172,982 | +0.06(+1.63%) |
Dec 24, 2019 | 3.750 | 3.837 | 3.741 | 3.759 | 1,379,287 | +0.00(+0.00%) |
Dec 23, 2019 | 3.610 | 3.785 | 3.610 | 3.759 | 1,652,024 | +0.13(+3.61%) |
Dec 20, 2019 | 3.706 | 3.715 | 3.601 | 3.628 | 3,207,241 | -0.03(-0.95%) |
Dec 19, 2019 | 3.462 | 3.676 | 3.462 | 3.663 | 4,112,717 | +0.18(+5.28%) |
Dec 18, 2019 | 3.488 | 3.571 | 3.457 | 3.479 | 4,157,399 | -0.03(-1.00%) |
Dec 17, 2019 | 3.427 | 3.588 | 3.427 | 3.514 | 4,062,316 | +0.10(+2.81%) |
Dec 16, 2019 | 3.357 | 3.523 | 3.357 | 3.418 | 5,152,116 | +0.07(+2.09%) |
Dec 13, 2019 | 3.339 | 3.449 | 3.330 | 3.348 | 2,667,973 | +0.00(+0.00%) |
Dec 12, 2019 | 3.252 | 3.409 | 3.252 | 3.348 | 3,423,666 | +0.10(+3.23%) |
Dec 11, 2019 | 3.278 | 3.348 | 3.200 | 3.243 | 2,901,804 | -0.03(-1.06%) |
Dec 10, 2019 | 3.121 | 3.308 | 3.121 | 3.278 | 5,501,337 | +0.16(+5.03%) |
Dec 09, 2019 | 3.121 | 3.221 | 3.104 | 3.121 | 3,153,091 | -0.03(-1.11%) |
Dec 06, 2019 | 3.016 | 3.182 | 3.016 | 3.156 | 2,636,966 | +0.11(+3.73%) |
Dec 05, 2019 | 3.043 | 3.104 | 2.990 | 3.043 | 1,911,025 | +0.03(+0.87%) |
Dec 04, 2019 | 2.990 | 3.060 | 2.960 | 3.016 | 2,429,935 | +0.10(+3.28%) |
Dec 03, 2019 | 2.955 | 2.999 | 2.912 | 2.921 | 4,134,796 | -0.08(-2.62%) |
Dec 02, 2019 | 3.060 | 3.121 | 2.982 | 2.999 | 2,121,615 | -0.05(-1.71%) |
Nov 29, 2019 | 3.104 | 3.121 | 3.038 | 3.051 | 1,108,744 | -0.12(-3.85%) |
Nov 27, 2019 | 3.173 | 3.182 | 3.086 | 3.173 | 2,097,621 | +0.00(+0.00%) |
Nov 26, 2019 | 3.269 | 3.295 | 3.173 | 3.173 | 1,938,744 | -0.10(-2.93%) |
Nov 25, 2019 | 3.269 | 3.304 | 3.226 | 3.269 | 2,368,176 | -0.02(-0.53%) |
Nov 22, 2019 | 3.391 | 3.417 | 3.278 | 3.287 | 2,587,987 | -0.09(-2.58%) |
Nov 21, 2019 | 3.374 | 3.426 | 3.339 | 3.374 | 3,169,307 | +0.02(+0.52%) |
Nov 20, 2019 | 3.322 | 3.444 | 3.261 | 3.356 | 2,819,329 | +0.03(+1.05%) |
Nov 19, 2019 | 3.417 | 3.435 | 3.313 | 3.322 | 2,097,092 | -0.11(-3.30%) |
Nov 18, 2019 | 3.470 | 3.496 | 3.391 | 3.435 | 2,136,664 | -0.07(-1.99%) |
Nov 15, 2019 | 3.557 | 3.601 | 3.478 | 3.505 | 3,797,443 | +0.06(+1.77%) |
Nov 14, 2019 | 3.435 | 3.470 | 3.374 | 3.444 | 2,972,262 | +0.02(+0.51%) |
Nov 13, 2019 | 3.417 | 3.522 | 3.391 | 3.426 | 2,820,607 | -0.03(-0.76%) |
Nov 12, 2019 | 3.539 | 3.601 | 3.435 | 3.452 | 2,411,063 | -0.08(-2.22%) |
Nov 11, 2019 | 3.426 | 3.539 | 3.391 | 3.531 | 1,841,262 | +0.04(+1.25%) |
Nov 08, 2019 | 3.435 | 3.513 | 3.348 | 3.487 | 1,768,186 | +0.01(+0.25%) |
Nov 07, 2019 | 3.348 | 3.531 | 3.348 | 3.478 | 2,489,493 | +0.19(+5.84%) |
Nov 06, 2019 | 3.452 | 3.487 | 3.274 | 3.287 | 4,967,399 | -0.18(-5.28%) |
Nov 05, 2019 | 3.452 | 3.529 | 3.452 | 3.470 | 5,452,002 | +0.05(+1.53%) |
Nov 04, 2019 | 3.383 | 3.535 | 3.374 | 3.417 | 3,655,193 | +0.08(+2.35%) |
Nov 01, 2019 | 3.226 | 3.356 | 3.208 | 3.339 | 4,156,357 | +0.15(+4.64%) |
Oct 31, 2019 | 3.287 | 3.339 | 3.095 | 3.191 | 5,787,554 | -0.24(-6.87%) |
Oct 30, 2019 | 3.539 | 3.557 | 3.400 | 3.426 | 3,032,748 | -0.09(-2.48%) |
Oct 29, 2019 | 3.400 | 3.566 | 3.383 | 3.513 | 1,517,126 | +0.06(+1.77%) |
Oct 28, 2019 | 3.592 | 3.644 | 3.444 | 3.452 | 3,155,136 | -0.12(-3.41%) |
Oct 25, 2019 | 3.539 | 3.592 | 3.444 | 3.574 | 2,015,950 | +0.02(+0.49%) |
Oct 24, 2019 | 3.601 | 3.618 | 3.478 | 3.557 | 2,706,128 | -0.01(-0.24%) |
Oct 23, 2019 | 3.478 | 3.583 | 3.444 | 3.566 | 2,076,151 | +0.05(+1.49%) |
Oct 22, 2019 | 3.400 | 3.601 | 3.365 | 3.513 | 4,126,970 | +0.12(+3.60%) |
Oct 21, 2019 | 3.295 | 3.461 | 3.278 | 3.391 | 2,565,431 | +0.10(+2.91%) |
Oct 18, 2019 | 3.374 | 3.400 | 3.287 | 3.295 | 2,226,091 | -0.08(-2.33%) |
Oct 17, 2019 | 3.322 | 3.413 | 3.313 | 3.374 | 1,769,053 | +0.04(+1.31%) |
Oct 16, 2019 | 3.383 | 3.452 | 3.313 | 3.330 | 1,614,731 | -0.05(-1.55%) |
Oct 15, 2019 | 3.269 | 3.487 | 3.269 | 3.383 | 4,109,514 | +0.08(+2.37%) |
Oct 14, 2019 | 3.295 | 3.365 | 3.252 | 3.304 | 1,397,551 | -0.09(-2.57%) |
Oct 11, 2019 | 3.330 | 3.435 | 3.313 | 3.391 | 3,116,895 | +0.12(+3.73%) |
Oct 10, 2019 | 3.295 | 3.326 | 3.213 | 3.269 | 2,603,230 | +0.02(+0.54%) |
Oct 09, 2019 | 3.383 | 3.383 | 3.243 | 3.252 | 3,357,856 | -0.10(-3.12%) |
Oct 08, 2019 | 3.409 | 3.444 | 3.348 | 3.356 | 4,225,784 | -0.11(-3.27%) |
Oct 07, 2019 | 3.505 | 3.574 | 3.452 | 3.470 | 2,850,320 | -0.03(-0.75%) |
Oct 04, 2019 | 3.574 | 3.618 | 3.444 | 3.496 | 5,327,157 | -0.06(-1.72%) |
Oct 03, 2019 | 3.461 | 3.566 | 3.409 | 3.557 | 3,831,728 | +0.03(+0.99%) |
Oct 02, 2019 | 3.566 | 3.622 | 3.461 | 3.522 | 2,714,835 | -0.10(-2.65%) |
Oct 01, 2019 | 3.714 | 3.766 | 3.561 | 3.618 | 2,887,828 | -0.10(-2.58%) |
Sep 30, 2019 | 3.757 | 3.862 | 3.679 | 3.714 | 2,466,053 | -0.08(-2.07%) |
Sep 27, 2019 | 3.731 | 3.897 | 3.714 | 3.792 | 5,071,019 | -0.01(-0.23%) |
Sep 26, 2019 | 3.845 | 3.862 | 3.736 | 3.801 | 4,339,178 | -0.07(-1.80%) |
Sep 25, 2019 | 3.818 | 3.914 | 3.723 | 3.871 | 6,349,414 | -0.05(-1.33%) |
Sep 24, 2019 | 4.036 | 4.063 | 3.897 | 3.923 | 3,866,488 | -0.13(-3.23%) |
Sep 23, 2019 | 4.054 | 4.119 | 4.019 | 4.054 | 3,425,936 | -0.03(-0.64%) |
Sep 20, 2019 | 4.054 | 4.139 | 4.028 | 4.080 | 4,585,585 | +0.05(+1.30%) |
Sep 19, 2019 | 4.063 | 4.124 | 4.010 | 4.028 | 4,715,193 | +0.04(+1.09%) |
Sep 18, 2019 | 3.923 | 4.019 | 3.871 | 3.984 | 3,416,407 | +0.00(+0.00%) |
Sep 17, 2019 | 3.993 | 4.097 | 3.853 | 3.984 | 5,692,234 | -0.13(-3.18%) |
Sep 16, 2019 | 4.028 | 4.150 | 3.988 | 4.115 | 7,307,356 | +0.37(+10.02%) |
Sep 13, 2019 | 3.679 | 3.766 | 3.609 | 3.740 | 3,415,473 | +0.06(+1.66%) |
Sep 12, 2019 | 3.400 | 3.679 | 3.356 | 3.679 | 5,199,163 | +0.14(+3.94%) |
Sep 11, 2019 | 3.566 | 3.600 | 3.444 | 3.539 | 6,322,621 | +0.04(+1.24%) |
Sep 10, 2019 | 3.426 | 3.557 | 3.426 | 3.496 | 3,644,391 | +0.10(+2.81%) |
Sep 09, 2019 | 3.322 | 3.461 | 3.296 | 3.400 | 2,479,042 | +0.12(+3.71%) |
Sep 06, 2019 | 3.122 | 3.305 | 3.061 | 3.279 | 2,378,069 | +0.11(+3.57%) |
Sep 05, 2019 | 3.131 | 3.213 | 3.070 | 3.166 | 4,077,615 | +0.08(+2.53%) |
Sep 04, 2019 | 2.983 | 3.157 | 2.966 | 3.087 | 4,174,276 | +0.17(+5.97%) |
Sep 03, 2019 | 2.792 | 2.939 | 2.722 | 2.913 | 6,283,378 | +0.17(+6.01%) |
Aug 30, 2019 | 2.826 | 2.826 | 2.705 | 2.748 | 2,080,250 | -0.10(-3.36%) |
Aug 29, 2019 | 2.757 | 2.844 | 2.748 | 2.844 | 2,007,363 | +0.10(+3.48%) |
Aug 28, 2019 | 2.600 | 2.774 | 2.600 | 2.748 | 2,122,488 | +0.20(+7.85%) |
Aug 27, 2019 | 2.600 | 2.609 | 2.505 | 2.548 | 1,555,945 | -0.02(-0.68%) |
Aug 26, 2019 | 2.652 | 2.705 | 2.565 | 2.565 | 1,555,799 | -0.05(-1.99%) |
Aug 23, 2019 | 2.652 | 2.705 | 2.609 | 2.618 | 1,758,513 | -0.09(-3.22%) |
Aug 22, 2019 | 2.748 | 2.792 | 2.696 | 2.705 | 1,796,031 | -0.03(-0.96%) |
Aug 21, 2019 | 2.748 | 2.805 | 2.679 | 2.731 | 1,791,566 | +0.00(+0.00%) |
Aug 20, 2019 | 2.661 | 2.739 | 2.618 | 2.731 | 1,443,141 | +0.07(+2.61%) |
Aug 19, 2019 | 2.652 | 2.696 | 2.626 | 2.661 | 1,733,286 | +0.05(+2.00%) |
Aug 16, 2019 | 2.444 | 2.622 | 2.435 | 2.609 | 1,606,499 | +0.20(+8.30%) |
Aug 15, 2019 | 2.479 | 2.479 | 2.405 | 2.409 | 2,096,744 | -0.07(-2.81%) |
Aug 14, 2019 | 2.626 | 2.661 | 2.479 | 2.479 | 3,332,683 | -0.24(-8.95%) |
Aug 13, 2019 | 2.670 | 2.774 | 2.626 | 2.722 | 2,945,316 | +0.05(+1.95%) |
Aug 12, 2019 | 2.705 | 2.705 | 2.626 | 2.670 | 1,444,248 | -0.04(-1.60%) |
Aug 09, 2019 | 2.652 | 2.735 | 2.644 | 2.713 | 2,210,186 | +0.06(+2.29%) |
Aug 08, 2019 | 2.513 | 2.679 | 2.496 | 2.652 | 3,445,092 | +0.18(+7.39%) |
Aug 07, 2019 | 2.505 | 2.539 | 2.409 | 2.470 | 5,696,117 | -0.09(-3.40%) |
Aug 06, 2019 | 2.583 | 2.652 | 2.522 | 2.557 | 2,880,655 | -0.02(-0.68%) |
Aug 05, 2019 | 2.644 | 2.652 | 2.557 | 2.574 | 1,552,880 | -0.14(-5.13%) |
Aug 02, 2019 | 2.800 | 2.835 | 2.696 | 2.713 | 2,416,590 | -0.07(-2.50%) |
Aug 01, 2019 | 2.826 | 2.835 | 2.722 | 2.783 | 4,403,454 | -0.10(-3.32%) |
Jul 31, 2019 | 2.835 | 2.957 | 2.818 | 2.879 | 3,838,005 | +0.05(+1.85%) |
Jul 30, 2019 | 2.696 | 2.852 | 2.670 | 2.826 | 3,724,620 | +0.12(+4.50%) |
Jul 29, 2019 | 2.705 | 2.731 | 2.626 | 2.705 | 2,472,623 | +0.03(+0.97%) |
Jul 26, 2019 | 2.739 | 2.783 | 2.670 | 2.679 | 2,896,321 | -0.06(-2.22%) |
Jul 25, 2019 | 2.957 | 2.957 | 2.670 | 2.739 | 3,701,171 | -0.06(-2.17%) |
Jul 24, 2019 | 2.792 | 2.887 | 2.748 | 2.800 | 3,070,993 | -0.02(-0.62%) |
Jul 23, 2019 | 2.774 | 2.818 | 2.735 | 2.818 | 2,132,184 | +0.05(+1.89%) |
Jul 22, 2019 | 2.713 | 2.797 | 2.696 | 2.765 | 1,380,394 | +0.05(+1.92%) |
Jul 19, 2019 | 2.635 | 2.722 | 2.617 | 2.713 | 1,855,103 | +0.10(+4.00%) |
Jul 18, 2019 | 2.652 | 2.661 | 2.565 | 2.609 | 2,935,648 | -0.04(-1.64%) |
Jul 17, 2019 | 2.713 | 2.757 | 2.644 | 2.652 | 2,651,505 | -0.07(-2.56%) |
Jul 16, 2019 | 2.765 | 2.844 | 2.696 | 2.722 | 3,240,769 | -0.04(-1.57%) |
Jul 15, 2019 | 2.922 | 2.931 | 2.752 | 2.765 | 2,303,267 | -0.16(-5.36%) |
Jul 12, 2019 | 2.931 | 2.966 | 2.879 | 2.922 | 1,194,841 | -0.03(-0.88%) |
Jul 11, 2019 | 2.966 | 3.009 | 2.896 | 2.948 | 2,405,457 | -0.04(-1.45%) |
Jul 10, 2019 | 2.792 | 2.992 | 2.787 | 2.992 | 2,851,327 | +0.26(+9.55%) |
Jul 09, 2019 | 2.757 | 2.783 | 2.670 | 2.731 | 1,591,957 | -0.03(-0.95%) |
Jul 08, 2019 | 2.713 | 2.822 | 2.696 | 2.757 | 1,941,325 | +0.03(+1.28%) |
Jul 05, 2019 | 2.670 | 2.757 | 2.656 | 2.722 | 1,595,000 | +0.02(+0.64%) |
Jul 03, 2019 | 2.705 | 2.722 | 2.632 | 2.705 | 1,193,116 | +0.03(+1.30%) |
Jul 02, 2019 | 2.870 | 2.870 | 2.670 | 2.670 | 3,125,638 | -0.21(-7.25%) |
Jul 01, 2019 | 2.966 | 3.018 | 2.848 | 2.879 | 1,669,421 | +0.01(+0.30%) |
Jun 28, 2019 | 2.905 | 2.905 | 2.826 | 2.870 | 2,158,327 | -0.01(-0.30%) |
Jun 27, 2019 | 2.966 | 3.000 | 2.879 | 2.879 | 1,989,050 | -0.11(-3.78%) |
Jun 26, 2019 | 2.861 | 2.992 | 2.852 | 2.992 | 4,718,661 | +0.17(+6.17%) |
Jun 25, 2019 | 2.835 | 2.861 | 2.787 | 2.818 | 1,968,166 | -0.03(-1.22%) |
Jun 24, 2019 | 2.896 | 2.896 | 2.809 | 2.852 | 2,310,509 | -0.03(-1.20%) |
Jun 21, 2019 | 2.948 | 2.966 | 2.835 | 2.887 | 2,023,331 | -0.06(-2.07%) |
Jun 20, 2019 | 2.818 | 2.961 | 2.809 | 2.948 | 4,222,954 | +0.23(+8.65%) |
Jun 19, 2019 | 2.670 | 2.774 | 2.644 | 2.713 | 2,493,277 | +0.03(+0.97%) |
Jun 18, 2019 | 2.600 | 2.705 | 2.600 | 2.687 | 1,703,261 | +0.12(+4.75%) |
Jun 17, 2019 | 2.531 | 2.600 | 2.522 | 2.565 | 2,046,756 | +0.02(+0.68%) |
Jun 14, 2019 | 2.609 | 2.644 | 2.531 | 2.548 | 2,233,299 | -0.08(-2.98%) |
Jun 13, 2019 | 2.583 | 2.644 | 2.539 | 2.626 | 4,087,830 | +0.12(+4.86%) |
Jun 12, 2019 | 2.609 | 2.617 | 2.505 | 2.505 | 3,278,526 | -0.14(-5.25%) |
Jun 11, 2019 | 2.695 | 2.717 | 2.609 | 2.643 | 4,054,501 | -0.04(-1.61%) |
Jun 10, 2019 | 2.765 | 2.773 | 2.669 | 2.687 | 3,385,393 | -0.07(-2.52%) |
Jun 07, 2019 | 2.687 | 2.791 | 2.678 | 2.756 | 2,818,106 | +0.06(+2.25%) |
Jun 06, 2019 | 2.661 | 2.721 | 2.600 | 2.695 | 3,688,114 | +0.04(+1.63%) |
Jun 05, 2019 | 2.843 | 2.877 | 2.626 | 2.652 | 6,389,345 | -0.21(-7.27%) |
Jun 04, 2019 | 2.886 | 2.912 | 2.825 | 2.860 | 3,789,697 | -0.02(-0.60%) |
Jun 03, 2019 | 2.955 | 2.955 | 2.799 | 2.877 | 3,681,207 | -0.03(-1.19%) |
May 31, 2019 | 2.903 | 2.960 | 2.873 | 2.912 | 3,214,231 | -0.08(-2.61%) |
May 30, 2019 | 3.068 | 3.103 | 2.981 | 2.990 | 3,046,249 | -0.10(-3.09%) |
May 29, 2019 | 2.912 | 3.085 | 2.886 | 3.085 | 3,016,754 | +0.09(+2.89%) |
May 28, 2019 | 3.077 | 3.103 | 2.999 | 2.999 | 5,699,228 | -0.03(-0.86%) |
May 24, 2019 | 3.094 | 3.103 | 2.955 | 3.025 | 1,993,317 | +0.02(+0.58%) |
May 23, 2019 | 3.163 | 3.207 | 2.947 | 3.007 | 4,327,506 | -0.27(-8.20%) |
May 22, 2019 | 3.432 | 3.458 | 3.267 | 3.276 | 2,592,346 | -0.20(-5.74%) |
May 21, 2019 | 3.363 | 3.475 | 3.354 | 3.475 | 2,015,582 | +0.12(+3.62%) |
May 20, 2019 | 3.406 | 3.406 | 3.345 | 3.354 | 908,154 | -0.05(-1.53%) |
May 17, 2019 | 3.441 | 3.501 | 3.391 | 3.406 | 2,217,746 | -0.07(-1.99%) |
May 16, 2019 | 3.484 | 3.588 | 3.449 | 3.475 | 2,433,604 | +0.03(+0.75%) |
May 15, 2019 | 3.371 | 3.510 | 3.328 | 3.449 | 2,237,240 | +0.03(+0.76%) |
May 14, 2019 | 3.354 | 3.467 | 3.311 | 3.423 | 3,611,478 | +0.13(+3.95%) |
May 13, 2019 | 3.493 | 3.527 | 3.250 | 3.293 | 4,409,672 | -0.16(-4.76%) |
May 10, 2019 | 3.441 | 3.605 | 3.432 | 3.458 | 4,955,082 | +0.05(+1.53%) |
May 09, 2019 | 3.293 | 3.449 | 3.241 | 3.406 | 7,311,912 | +0.18(+5.65%) |
May 08, 2019 | 3.077 | 3.272 | 3.077 | 3.224 | 2,966,378 | +0.14(+4.49%) |
May 07, 2019 | 3.163 | 3.176 | 3.042 | 3.085 | 3,142,744 | -0.14(-4.30%) |
May 06, 2019 | 3.033 | 3.259 | 3.016 | 3.224 | 3,769,086 | +0.06(+1.92%) |
May 03, 2019 | 3.025 | 3.181 | 3.007 | 3.163 | 3,901,364 | +0.13(+4.29%) |
May 02, 2019 | 3.103 | 3.155 | 3.012 | 3.033 | 4,708,268 | -0.14(-4.37%) |
May 01, 2019 | 3.345 | 3.345 | 3.137 | 3.172 | 4,943,177 | -0.19(-5.67%) |
Apr 30, 2019 | 3.553 | 3.562 | 3.337 | 3.363 | 2,664,878 | -0.12(-3.48%) |
Apr 29, 2019 | 3.458 | 3.545 | 3.363 | 3.484 | 1,746,367 | +0.02(+0.50%) |
Apr 26, 2019 | 3.458 | 3.473 | 3.315 | 3.467 | 4,898,772 | -0.06(-1.72%) |
Apr 25, 2019 | 3.588 | 3.597 | 3.493 | 3.527 | 4,138,950 | -0.05(-1.45%) |
Apr 24, 2019 | 3.796 | 3.822 | 3.571 | 3.579 | 2,890,694 | -0.21(-5.49%) |
Apr 23, 2019 | 3.822 | 3.865 | 3.692 | 3.787 | 3,292,035 | -0.03(-0.91%) |
Apr 22, 2019 | 3.631 | 3.831 | 3.631 | 3.822 | 3,121,716 | +0.26(+7.30%) |
Apr 18, 2019 | 3.640 | 3.640 | 3.501 | 3.562 | 2,253,054 | -0.07(-1.91%) |
Apr 17, 2019 | 3.553 | 3.640 | 3.501 | 3.631 | 3,282,431 | +0.12(+3.46%) |
Apr 16, 2019 | 3.666 | 3.683 | 3.480 | 3.510 | 3,540,211 | -0.14(-3.80%) |
Apr 15, 2019 | 3.657 | 3.761 | 3.605 | 3.649 | 3,660,383 | -0.02(-0.47%) |
Apr 12, 2019 | 3.614 | 3.675 | 3.575 | 3.666 | 6,588,160 | +0.19(+5.49%) |
Apr 11, 2019 | 3.493 | 3.653 | 3.406 | 3.475 | 5,112,394 | -0.01(-0.25%) |
Apr 10, 2019 | 3.285 | 3.545 | 3.285 | 3.484 | 6,185,725 | +0.23(+6.91%) |
Apr 09, 2019 | 3.267 | 3.319 | 3.137 | 3.259 | 4,341,707 | +0.03(+0.80%) |
Apr 08, 2019 | 2.912 | 3.259 | 2.912 | 3.233 | 6,304,648 | +0.36(+12.69%) |
Apr 05, 2019 | 2.704 | 2.877 | 2.704 | 2.869 | 3,541,470 | +0.19(+7.12%) |
Apr 04, 2019 | 2.635 | 2.726 | 2.617 | 2.678 | 3,277,093 | +0.04(+1.64%) |
Apr 03, 2019 | 2.739 | 2.765 | 2.616 | 2.635 | 4,981,930 | -0.09(-3.18%) |
Apr 02, 2019 | 2.817 | 2.834 | 2.695 | 2.721 | 4,453,756 | -0.10(-3.68%) |
Apr 01, 2019 | 2.843 | 2.886 | 2.808 | 2.825 | 1,909,493 | +0.02(+0.62%) |
Mar 29, 2019 | 2.843 | 2.877 | 2.773 | 2.808 | 2,608,217 | +0.03(+1.25%) |
Mar 28, 2019 | 2.799 | 2.834 | 2.721 | 2.773 | 2,820,453 | -0.06(-2.14%) |
Mar 27, 2019 | 2.895 | 2.925 | 2.799 | 2.834 | 3,322,274 | -0.04(-1.51%) |
Mar 26, 2019 | 2.808 | 2.912 | 2.808 | 2.877 | 3,301,745 | +0.12(+4.40%) |
Mar 25, 2019 | 2.860 | 2.877 | 2.739 | 2.756 | 3,715,112 | -0.12(-4.22%) |
Mar 22, 2019 | 3.007 | 3.007 | 2.860 | 2.877 | 4,109,869 | -0.14(-4.60%) |
Mar 21, 2019 | 2.825 | 3.085 | 2.825 | 3.016 | 9,379,141 | +0.18(+6.42%) |
Mar 20, 2019 | 2.600 | 2.860 | 2.565 | 2.834 | 4,994,454 | +0.23(+8.64%) |
Mar 19, 2019 | 2.687 | 2.695 | 2.596 | 2.609 | 2,005,278 | -0.05(-1.95%) |
Mar 18, 2019 | 2.600 | 2.669 | 2.565 | 2.661 | 2,560,331 | +0.09(+3.37%) |
Mar 15, 2019 | 2.591 | 2.627 | 2.557 | 2.574 | 2,871,992 | -0.03(-1.00%) |
Mar 14, 2019 | 2.643 | 2.695 | 2.591 | 2.600 | 2,133,776 | -0.05(-1.96%) |
Mar 13, 2019 | 2.540 | 2.665 | 2.505 | 2.652 | 2,838,912 | +0.14(+5.50%) |
Mar 12, 2019 | 2.591 | 2.617 | 2.462 | 2.514 | 4,861,497 | -0.06(-2.35%) |
Mar 11, 2019 | 2.617 | 2.678 | 2.557 | 2.574 | 4,017,804 | -0.03(-1.00%) |
Mar 08, 2019 | 2.436 | 2.609 | 2.367 | 2.600 | 4,851,226 | +0.08(+3.08%) |
Mar 07, 2019 | 2.591 | 2.635 | 2.363 | 2.522 | 7,965,666 | -0.09(-3.31%) |
Mar 06, 2019 | 2.635 | 2.661 | 2.600 | 2.609 | 3,202,238 | -0.03(-1.31%) |
Mar 05, 2019 | 2.704 | 2.704 | 2.635 | 2.643 | 2,690,295 | -0.06(-2.24%) |
Mar 04, 2019 | 2.790 | 2.816 | 2.630 | 2.704 | 4,321,888 | -0.07(-2.49%) |