Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.750 | 2.859 | 2.723 | 2.859 | 8,225 | -0.02(-0.74%) |
Feb 27, 2020 | 2.907 | 2.907 | 2.866 | 2.881 | 4,195 | -0.06(-2.06%) |
Feb 26, 2020 | 2.996 | 2.996 | 2.937 | 2.941 | 1,559 | -0.06(-2.03%) |
Feb 25, 2020 | 3.121 | 3.121 | 3.002 | 3.002 | 3,873 | -0.07(-2.30%) |
Feb 24, 2020 | 3.118 | 3.253 | 3.039 | 3.073 | 6,545 | -0.06(-1.76%) |
Feb 21, 2020 | 3.128 | 3.128 | 3.128 | 3.128 | 146 | +0.00(+0.00%) |
Feb 20, 2020 | 3.092 | 3.128 | 3.092 | 3.128 | 522 | +0.05(+1.66%) |
Feb 19, 2020 | 3.118 | 3.118 | 3.077 | 3.077 | 500 | +0.01(+0.44%) |
Feb 18, 2020 | 3.111 | 3.111 | 3.064 | 3.064 | 480 | +0.05(+1.81%) |
Feb 14, 2020 | 3.009 | 3.009 | 3.009 | 3.009 | 440 | -0.01(-0.23%) |
Feb 13, 2020 | 3.002 | 3.016 | 3.002 | 3.016 | 318 | +0.02(+0.68%) |
Feb 12, 2020 | 3.064 | 3.173 | 2.996 | 2.996 | 3,920 | -0.08(-2.65%) |
Feb 11, 2020 | 2.955 | 3.077 | 2.955 | 3.077 | 2,329 | +0.12(+3.91%) |
Feb 10, 2020 | 3.111 | 3.111 | 2.962 | 2.962 | 7,106 | -0.10(-3.22%) |
Feb 07, 2020 | 3.016 | 3.066 | 3.016 | 3.060 | 2,203 | -0.02(-0.78%) |
Feb 06, 2020 | 3.064 | 3.106 | 3.064 | 3.084 | 574 | -0.09(-2.79%) |
Feb 05, 2020 | 3.268 | 3.268 | 3.173 | 3.173 | 2,051 | -0.00(-0.09%) |
Feb 04, 2020 | 3.191 | 3.194 | 3.159 | 3.175 | 1,204 | +0.04(+1.17%) |
Feb 03, 2020 | 3.142 | 3.142 | 3.104 | 3.139 | 11,010 | +0.08(+2.55%) |
Jan 31, 2020 | 2.972 | 3.060 | 2.972 | 3.060 | 3,084 | +0.09(+3.11%) |
Jan 30, 2020 | 3.261 | 3.261 | 2.955 | 2.968 | 13,833 | -0.22(-6.76%) |
Jan 29, 2020 | 3.207 | 3.207 | 3.159 | 3.184 | 1,984 | +0.07(+2.10%) |
Jan 28, 2020 | 3.118 | 3.118 | 3.118 | 3.118 | 418 | +0.00(+0.00%) |
Jan 27, 2020 | 3.281 | 3.281 | 3.118 | 3.118 | 16,606 | -0.27(-8.03%) |
Jan 24, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 293 | +0.00(+0.00%) |
Jan 23, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 402 | +0.09(+2.68%) |
Jan 22, 2020 | 3.247 | 3.344 | 3.247 | 3.302 | 37,476 | +0.00(+0.00%) |
Jan 21, 2020 | 3.139 | 3.302 | 3.139 | 3.302 | 893 | +0.11(+3.41%) |
Jan 17, 2020 | 3.254 | 3.254 | 3.156 | 3.193 | 6,316 | -0.06(-1.76%) |
Jan 16, 2020 | 3.316 | 3.316 | 3.250 | 3.250 | 3,425 | -0.04(-1.30%) |
Jan 15, 2020 | 3.316 | 3.316 | 3.261 | 3.293 | 3,322 | -0.03(-0.88%) |
Jan 14, 2020 | 3.268 | 3.322 | 3.268 | 3.322 | 1,128 | +0.05(+1.67%) |
Jan 13, 2020 | 3.370 | 3.370 | 3.263 | 3.268 | 11,653 | -0.09(-2.64%) |
Jan 10, 2020 | 3.268 | 3.356 | 3.268 | 3.356 | 3,231 | +0.10(+3.05%) |
Jan 09, 2020 | 3.268 | 3.268 | 3.250 | 3.257 | 3,005 | +0.02(+0.63%) |
Jan 08, 2020 | 3.268 | 3.268 | 3.237 | 3.237 | 3,166 | -0.03(-0.96%) |
Jan 07, 2020 | 3.268 | 3.268 | 3.268 | 3.268 | 333 | +0.00(+0.00%) |
Jan 06, 2020 | 3.268 | 3.268 | 3.213 | 3.268 | 2,586 | +0.07(+2.11%) |
Jan 03, 2020 | 3.241 | 3.241 | 3.200 | 3.200 | 1,909 | -0.05(-1.65%) |
Jan 02, 2020 | 3.213 | 3.254 | 3.213 | 3.254 | 1,837 | +0.01(+0.16%) |
Dec 31, 2019 | 3.268 | 3.268 | 3.249 | 3.249 | 1,615 | +0.00(+0.05%) |
Dec 30, 2019 | 3.241 | 3.277 | 3.241 | 3.248 | 3,403 | +0.00(+0.01%) |
Dec 27, 2019 | 3.234 | 3.275 | 3.234 | 3.247 | 2,937 | +0.03(+1.06%) |
Dec 26, 2019 | 3.118 | 3.281 | 3.118 | 3.213 | 28,263 | +0.21(+7.02%) |
Dec 24, 2019 | 3.074 | 3.079 | 3.003 | 3.003 | 3,084 | -0.18(-5.74%) |
Dec 23, 2019 | 3.091 | 3.186 | 3.091 | 3.185 | 5,132 | +0.11(+3.69%) |
Dec 20, 2019 | 2.996 | 3.091 | 2.996 | 3.072 | 2,643 | +0.08(+2.56%) |
Dec 19, 2019 | 3.002 | 3.050 | 2.996 | 2.996 | 41,431 | -0.03(-0.90%) |
Dec 18, 2019 | 3.064 | 3.077 | 2.996 | 3.023 | 58,466 | -0.03(-0.89%) |
Dec 17, 2019 | 3.064 | 3.064 | 3.050 | 3.050 | 29,833 | +0.02(+0.76%) |
Dec 16, 2019 | 2.866 | 3.064 | 2.866 | 3.027 | 30,947 | +0.13(+4.62%) |
Dec 13, 2019 | 2.989 | 2.989 | 2.893 | 2.893 | 44,506 | -0.01(-0.47%) |
Dec 12, 2019 | 2.839 | 2.941 | 2.805 | 2.907 | 6,443 | +0.03(+1.18%) |
Dec 11, 2019 | 2.873 | 2.873 | 2.873 | 2.873 | 756 | +0.04(+1.54%) |
Dec 10, 2019 | 2.778 | 2.829 | 2.778 | 2.829 | 6,783 | +0.04(+1.44%) |
Dec 09, 2019 | 2.764 | 2.789 | 2.763 | 2.789 | 2,639 | +0.03(+0.95%) |
Dec 06, 2019 | 2.723 | 2.764 | 2.723 | 2.763 | 3,672 | +0.21(+8.23%) |
Dec 05, 2019 | 2.784 | 2.784 | 2.553 | 2.553 | 10,702 | -0.20(-7.18%) |
Dec 04, 2019 | 2.778 | 2.778 | 2.750 | 2.750 | 844 | +0.00(+0.00%) |
Dec 03, 2019 | 2.737 | 2.762 | 2.737 | 2.750 | 1,874 | +0.00(+0.00%) |
Dec 02, 2019 | 2.744 | 2.750 | 2.703 | 2.750 | 6,789 | +0.01(+0.35%) |
Nov 29, 2019 | 2.764 | 2.764 | 2.727 | 2.741 | 5,287 | -0.00(-0.03%) |
Nov 27, 2019 | 2.757 | 2.757 | 2.737 | 2.742 | 2,937 | +0.01(+0.43%) |
Nov 26, 2019 | 2.744 | 2.757 | 2.730 | 2.730 | 1,586 | -0.01(-0.49%) |
Nov 25, 2019 | 2.730 | 2.744 | 2.688 | 2.743 | 4,089 | -0.00(-0.18%) |
Nov 22, 2019 | 2.757 | 2.757 | 2.710 | 2.748 | 1,028 | -0.01(-0.32%) |
Nov 21, 2019 | 2.757 | 2.757 | 2.757 | 2.757 | 208 | +0.00(+0.00%) |
Nov 20, 2019 | 2.757 | 2.757 | 2.757 | 2.757 | 317 | +0.01(+0.50%) |
Nov 19, 2019 | 2.750 | 2.750 | 2.744 | 2.744 | 893 | +0.02(+0.75%) |
Nov 18, 2019 | 2.696 | 2.750 | 2.682 | 2.723 | 14,078 | +0.03(+1.27%) |
Nov 15, 2019 | 2.730 | 2.730 | 2.689 | 2.689 | 3,525 | -0.04(-1.49%) |
Nov 14, 2019 | 2.757 | 2.757 | 2.730 | 2.730 | 1,791 | +0.07(+2.82%) |
Nov 13, 2019 | 2.757 | 2.757 | 2.655 | 2.655 | 110,914 | -0.07(-2.62%) |
Nov 12, 2019 | 2.757 | 2.757 | 2.723 | 2.727 | 4,820 | -0.00(-0.12%) |
Nov 11, 2019 | 2.757 | 2.757 | 2.730 | 2.730 | 4,305 | -0.03(-0.99%) |
Nov 08, 2019 | 2.825 | 2.825 | 2.757 | 2.757 | 4,700 | -0.10(-3.57%) |
Nov 07, 2019 | 2.859 | 2.859 | 2.859 | 2.859 | 345 | +0.00(+0.00%) |
Nov 06, 2019 | 2.819 | 2.859 | 2.819 | 2.859 | 724 | -0.00(-0.05%) |
Nov 05, 2019 | 2.861 | 2.861 | 2.861 | 2.861 | 365 | +0.04(+1.25%) |
Nov 04, 2019 | 2.819 | 2.863 | 2.819 | 2.825 | 3,014 | +0.01(+0.24%) |
Nov 01, 2019 | 2.853 | 2.853 | 2.819 | 2.819 | 3,965 | +0.00(+0.00%) |
Oct 31, 2019 | 2.819 | 2.839 | 2.819 | 2.819 | 1,602 | -0.03(-1.17%) |
Oct 30, 2019 | 2.866 | 2.866 | 2.852 | 2.852 | 396 | -0.03(-1.02%) |
Oct 29, 2019 | 2.881 | 2.881 | 207 | +0.00(+0.00%) | ||
Oct 28, 2019 | 2.900 | 2.900 | 2.881 | 2.881 | 3,513 | +0.04(+1.49%) |
Oct 25, 2019 | 2.900 | 2.900 | 2.757 | 2.839 | 2,790 | +0.01(+0.48%) |
Oct 24, 2019 | 2.873 | 2.880 | 2.825 | 2.825 | 30,462 | -0.05(-1.89%) |
Oct 23, 2019 | 2.873 | 2.880 | 2.864 | 2.880 | 10,888 | +0.03(+1.20%) |
Oct 22, 2019 | 2.798 | 2.859 | 2.798 | 2.846 | 8,536 | +0.04(+1.46%) |
Oct 21, 2019 | 2.757 | 2.805 | 2.757 | 2.805 | 2,607 | +0.05(+1.73%) |
Oct 18, 2019 | 2.730 | 2.780 | 2.730 | 2.757 | 10,869 | +0.01(+0.50%) |
Oct 17, 2019 | 2.771 | 2.819 | 2.744 | 2.744 | 4,998 | -0.01(-0.34%) |
Oct 16, 2019 | 2.775 | 2.775 | 2.750 | 2.753 | 7,828 | -0.03(-1.21%) |
Oct 15, 2019 | 2.840 | 2.840 | 2.787 | 2.787 | 6,521 | -0.01(-0.52%) |
Oct 14, 2019 | 2.801 | 2.808 | 2.795 | 2.801 | 15,231 | +0.08(+3.09%) |
Oct 11, 2019 | 2.827 | 2.827 | 2.698 | 2.717 | 6,042 | -0.11(-3.88%) |
Oct 10, 2019 | 2.801 | 2.827 | 2.762 | 2.827 | 2,920 | +0.02(+0.69%) |
Oct 09, 2019 | 2.808 | 2.808 | 2.792 | 2.808 | 763 | +0.08(+3.08%) |
Oct 08, 2019 | 2.724 | 2.724 | 2.724 | 2.724 | 252 | +0.00(+0.00%) |
Oct 07, 2019 | 2.756 | 2.782 | 2.724 | 2.724 | 3,597 | -0.04(-1.35%) |
Oct 04, 2019 | 2.761 | 2.761 | 2.761 | 2.761 | 619 | -0.01(-0.29%) |
Oct 03, 2019 | 2.762 | 2.769 | 2.725 | 2.769 | 2,624 | +0.05(+1.90%) |
Oct 02, 2019 | 2.711 | 2.724 | 2.711 | 2.717 | 6,958 | +0.01(+0.24%) |
Oct 01, 2019 | 2.666 | 2.730 | 2.666 | 2.711 | 8,883 | +0.06(+2.19%) |
Sep 30, 2019 | 2.775 | 2.775 | 2.653 | 2.653 | 2,308 | -0.08(-3.04%) |
Sep 27, 2019 | 2.750 | 2.750 | 2.736 | 2.736 | 619 | -0.01(-0.50%) |
Sep 26, 2019 | 2.795 | 2.795 | 2.737 | 2.750 | 824 | +0.04(+1.43%) |
Sep 25, 2019 | 2.704 | 2.737 | 2.704 | 2.711 | 3,021 | +0.10(+3.96%) |
Sep 24, 2019 | 2.711 | 2.714 | 2.608 | 2.608 | 1,021 | -0.01(-0.49%) |
Sep 23, 2019 | 2.724 | 2.762 | 2.620 | 2.620 | 1,501 | -0.14(-4.92%) |
Sep 20, 2019 | 2.743 | 2.769 | 2.743 | 2.756 | 7,901 | -0.01(-0.46%) |
Sep 19, 2019 | 2.784 | 2.784 | 2.769 | 2.769 | 4,059 | +0.00(+0.00%) |
Sep 18, 2019 | 2.769 | 2.769 | 2.769 | 2.769 | 399 | -0.01(-0.23%) |
Sep 17, 2019 | 2.769 | 2.813 | 2.769 | 2.775 | 12,582 | +0.00(+0.00%) |
Sep 16, 2019 | 2.814 | 2.817 | 2.775 | 2.775 | 5,841 | -0.01(-0.46%) |
Sep 13, 2019 | 2.788 | 2.788 | 2.788 | 2.788 | 154 | +0.00(+0.00%) |
Sep 12, 2019 | 2.762 | 2.814 | 2.762 | 2.788 | 6,313 | -0.03(-1.14%) |
Sep 11, 2019 | 2.762 | 2.821 | 2.762 | 2.821 | 1,200 | +0.05(+1.86%) |
Sep 10, 2019 | 2.769 | 2.769 | 2.768 | 2.769 | 5,947 | +0.03(+1.18%) |
Sep 09, 2019 | 2.827 | 2.827 | 2.737 | 2.737 | 3,086 | +0.07(+2.66%) |
Sep 06, 2019 | 2.672 | 2.801 | 2.666 | 2.666 | 4,493 | -0.01(-0.38%) |
Sep 05, 2019 | 2.704 | 2.711 | 2.666 | 2.676 | 6,959 | +0.01(+0.38%) |
Sep 04, 2019 | 2.646 | 2.666 | 2.620 | 2.666 | 4,635 | +0.09(+3.51%) |
Sep 03, 2019 | 2.588 | 2.614 | 2.575 | 2.575 | 7,457 | +0.04(+1.38%) |
Aug 30, 2019 | 2.556 | 2.556 | 2.540 | 2.540 | 1,394 | +0.02(+0.65%) |
Aug 29, 2019 | 2.511 | 2.524 | 2.511 | 2.524 | 642 | +0.01(+0.43%) |
Aug 28, 2019 | 2.511 | 2.517 | 2.498 | 2.513 | 1,155 | +0.00(+0.08%) |
Aug 27, 2019 | 2.517 | 2.517 | 2.507 | 2.511 | 5,134 | -0.03(-1.02%) |
Aug 26, 2019 | 2.539 | 2.539 | 2.530 | 2.537 | 1,210 | +0.01(+0.51%) |
Aug 23, 2019 | 2.633 | 2.698 | 2.524 | 2.524 | 3,563 | -0.14(-5.10%) |
Aug 22, 2019 | 2.665 | 2.665 | 2.659 | 2.659 | 469 | -0.06(-2.37%) |
Aug 21, 2019 | 2.685 | 2.724 | 2.659 | 2.724 | 5,518 | +0.08(+3.18%) |
Aug 20, 2019 | 2.575 | 2.640 | 2.575 | 2.640 | 1,758 | +0.06(+2.25%) |
Aug 19, 2019 | 2.704 | 2.704 | 2.582 | 2.582 | 3,961 | -0.06(-2.20%) |
Aug 16, 2019 | 2.750 | 2.750 | 2.633 | 2.640 | 5,112 | -0.06(-2.15%) |
Aug 15, 2019 | 2.575 | 2.698 | 2.524 | 2.698 | 3,905 | +0.12(+4.50%) |
Aug 14, 2019 | 2.724 | 2.724 | 2.582 | 2.582 | 8,800 | -0.14(-5.21%) |
Aug 13, 2019 | 2.717 | 2.724 | 2.699 | 2.724 | 16,782 | -0.01(-0.47%) |
Aug 12, 2019 | 2.743 | 2.743 | 2.685 | 2.737 | 1,990 | +0.01(+0.24%) |
Aug 09, 2019 | 2.717 | 2.788 | 2.717 | 2.730 | 10,380 | -0.01(-0.24%) |
Aug 08, 2019 | 2.711 | 2.737 | 2.660 | 2.737 | 11,988 | +0.05(+1.92%) |
Aug 07, 2019 | 2.711 | 2.730 | 2.627 | 2.685 | 6,615 | -0.01(-0.24%) |
Aug 06, 2019 | 2.691 | 2.691 | 2.691 | 2.691 | 624 | +0.04(+1.46%) |
Aug 05, 2019 | 2.633 | 2.704 | 2.633 | 2.653 | 6,516 | -0.07(-2.61%) |
Aug 02, 2019 | 2.724 | 2.775 | 2.724 | 2.724 | 1,084 | -0.01(-0.47%) |
Aug 01, 2019 | 2.775 | 2.775 | 2.737 | 2.737 | 1,729 | -0.05(-1.85%) |
Jul 31, 2019 | 2.840 | 2.840 | 2.782 | 2.788 | 2,894 | -0.00(-0.00%) |
Jul 30, 2019 | 2.800 | 2.800 | 2.788 | 2.788 | 506 | +0.01(+0.23%) |
Jul 29, 2019 | 2.762 | 2.782 | 2.762 | 2.782 | 850 | +0.00(+0.00%) |
Jul 26, 2019 | 2.840 | 2.840 | 2.698 | 2.782 | 11,000 | +0.03(+1.16%) |
Jul 25, 2019 | 2.821 | 2.821 | 2.750 | 2.750 | 2,227 | -0.02(-0.68%) |
Jul 24, 2019 | 2.769 | 2.840 | 2.756 | 2.769 | 7,700 | +0.01(+0.47%) |
Jul 23, 2019 | 2.840 | 2.840 | 2.756 | 2.756 | 986 | -0.03(-1.16%) |
Jul 22, 2019 | 2.750 | 2.800 | 2.750 | 2.788 | 2,406 | +0.05(+1.89%) |
Jul 19, 2019 | 2.840 | 2.840 | 2.737 | 2.737 | 929 | -0.03(-1.15%) |
Jul 18, 2019 | 2.840 | 2.840 | 2.769 | 2.769 | 1,436 | -0.05(-1.62%) |
Jul 17, 2019 | 2.769 | 2.814 | 2.755 | 2.814 | 1,402 | +0.11(+4.05%) |
Jul 16, 2019 | 2.735 | 2.737 | 2.704 | 2.704 | 4,115 | -0.02(-0.71%) |
Jul 15, 2019 | 2.840 | 2.840 | 2.724 | 2.724 | 5,515 | -0.09(-3.37%) |
Jul 12, 2019 | 2.853 | 2.853 | 2.819 | 2.819 | 39,198 | -0.03(-1.19%) |
Jul 11, 2019 | 2.859 | 2.879 | 2.846 | 2.853 | 25,884 | -0.00(-0.00%) |
Jul 10, 2019 | 2.892 | 2.892 | 2.846 | 2.853 | 26,427 | +0.06(+2.08%) |
Jul 09, 2019 | 2.853 | 2.859 | 2.762 | 2.795 | 6,124 | -0.04(-1.49%) |
Jul 08, 2019 | 2.879 | 2.879 | 2.743 | 2.837 | 8,056 | +0.06(+1.98%) |
Jul 05, 2019 | 2.788 | 2.872 | 2.750 | 2.782 | 27,113 | +0.04(+1.41%) |
Jul 03, 2019 | 2.879 | 2.879 | 2.743 | 2.743 | 2,169 | -0.03(-0.93%) |
Jul 02, 2019 | 2.821 | 2.821 | 2.737 | 2.769 | 3,540 | -0.00(-0.02%) |
Jul 01, 2019 | 2.775 | 2.795 | 2.756 | 2.770 | 2,530 | +0.08(+3.15%) |
Jun 28, 2019 | 2.711 | 2.737 | 2.685 | 2.685 | 1,549 | -0.04(-1.42%) |
Jun 27, 2019 | 2.704 | 2.756 | 2.704 | 2.724 | 3,750 | -0.01(-0.47%) |
Jun 26, 2019 | 2.698 | 2.756 | 2.698 | 2.737 | 5,538 | +0.03(+1.19%) |
Jun 25, 2019 | 2.750 | 2.750 | 2.704 | 2.704 | 1,115 | -0.06(-2.28%) |
Jun 24, 2019 | 2.775 | 2.775 | 2.756 | 2.767 | 2,172 | +0.01(+0.26%) |
Jun 21, 2019 | 2.756 | 2.760 | 2.743 | 2.760 | 2,633 | +0.09(+3.54%) |
Jun 20, 2019 | 2.775 | 2.775 | 2.643 | 2.666 | 1,846 | -0.08(-2.78%) |
Jun 19, 2019 | 2.730 | 2.755 | 2.730 | 2.742 | 4,593 | +0.01(+0.19%) |
Jun 18, 2019 | 2.730 | 2.737 | 2.717 | 2.737 | 2,522 | +0.07(+2.65%) |
Jun 17, 2019 | 2.666 | 2.666 | 2.666 | 2.666 | 619 | +0.02(+0.75%) |
Jun 14, 2019 | 2.679 | 2.679 | 2.646 | 2.646 | 774 | -0.03(-0.97%) |
Jun 13, 2019 | 2.653 | 2.672 | 2.640 | 2.672 | 2,712 | +0.02(+0.73%) |
Jun 12, 2019 | 2.659 | 2.698 | 2.645 | 2.653 | 7,034 | -0.01(-0.24%) |
Jun 11, 2019 | 2.659 | 2.659 | 2.659 | 2.659 | 1,476 | -0.02(-0.72%) |
Jun 10, 2019 | 2.698 | 2.698 | 2.679 | 2.679 | 5,318 | +0.02(+0.73%) |
Jun 07, 2019 | 2.646 | 2.659 | 2.640 | 2.659 | 2,788 | +0.03(+1.23%) |
Jun 06, 2019 | 2.627 | 2.627 | 2.582 | 2.627 | 13,109 | -0.04(-1.45%) |
Jun 05, 2019 | 2.659 | 2.666 | 2.614 | 2.666 | 9,265 | +0.03(+1.13%) |
Jun 04, 2019 | 2.588 | 2.638 | 2.588 | 2.636 | 9,918 | +0.03(+1.34%) |
Jun 03, 2019 | 2.524 | 2.608 | 2.356 | 2.601 | 14,684 | +0.03(+1.00%) |
May 31, 2019 | 2.575 | 2.575 | 2.575 | 2.575 | 309 | +0.02(+0.76%) |
May 30, 2019 | 2.595 | 2.595 | 2.556 | 2.556 | 639 | -0.05(-1.74%) |
May 29, 2019 | 2.498 | 2.601 | 2.498 | 2.601 | 2,416 | +0.14(+5.77%) |
May 28, 2019 | 2.459 | 2.556 | 2.440 | 2.459 | 1,704 | +0.00(+0.00%) |
May 24, 2019 | 2.472 | 2.485 | 2.459 | 2.459 | 2,943 | -0.00(-0.00%) |
May 23, 2019 | 2.478 | 2.491 | 2.446 | 2.459 | 2,000 | -0.03(-1.04%) |
May 22, 2019 | 2.356 | 2.498 | 2.356 | 2.485 | 2,026 | +0.05(+2.12%) |
May 21, 2019 | 2.433 | 2.433 | 108 | +0.00(+0.00%) | ||
May 20, 2019 | 2.472 | 2.472 | 2.433 | 2.433 | 1,109 | -0.02(-0.79%) |
May 17, 2019 | 2.453 | 2.459 | 2.446 | 2.453 | 14,873 | -0.02(-0.74%) |
May 16, 2019 | 2.498 | 2.498 | 2.471 | 2.471 | 4,457 | -0.06(-2.52%) |
May 15, 2019 | 2.524 | 2.535 | 2.518 | 2.535 | 2,875 | +0.02(+0.70%) |
May 14, 2019 | 2.491 | 2.517 | 2.478 | 2.517 | 329,848 | +0.04(+1.56%) |
May 13, 2019 | 2.478 | 2.511 | 2.466 | 2.478 | 11,753 | -0.04(-1.54%) |
May 10, 2019 | 2.517 | 2.517 | 2.517 | 2.517 | 154 | +0.00(+0.00%) |
May 09, 2019 | 2.491 | 2.517 | 2.491 | 2.517 | 1,299 | -0.02(-0.76%) |
May 08, 2019 | 2.498 | 2.536 | 2.485 | 2.536 | 1,287 | +0.03(+1.04%) |
May 07, 2019 | 2.485 | 2.510 | 2.472 | 2.510 | 4,806 | +0.06(+2.35%) |
May 06, 2019 | 2.504 | 2.537 | 2.453 | 2.453 | 4,304 | -0.12(-4.52%) |
May 03, 2019 | 2.569 | 2.569 | 2.569 | 2.569 | 309 | +0.06(+2.31%) |
May 02, 2019 | 2.556 | 2.556 | 2.511 | 2.511 | 3,253 | -0.02(-0.77%) |
May 01, 2019 | 2.530 | 2.530 | 133 | +0.00(+0.00%) | ||
Apr 30, 2019 | 2.530 | 2.530 | 2.504 | 2.530 | 18,393 | +0.00(+0.00%) |
Apr 29, 2019 | 2.530 | 2.530 | 2.491 | 2.530 | 8,106 | +0.04(+1.58%) |
Apr 26, 2019 | 2.511 | 2.511 | 2.491 | 2.491 | 8,676 | +0.04(+1.55%) |
Apr 25, 2019 | 2.515 | 2.527 | 2.401 | 2.453 | 11,857 | -0.06(-2.31%) |
Apr 24, 2019 | 2.491 | 2.517 | 2.491 | 2.511 | 1,033 | -0.01(-0.51%) |
Apr 23, 2019 | 2.528 | 2.528 | 2.524 | 2.524 | 605 | -0.03(-1.01%) |
Apr 22, 2019 | 2.485 | 2.549 | 2.485 | 2.549 | 2,345 | +0.01(+0.25%) |
Apr 18, 2019 | 2.543 | 2.543 | 2.543 | 2.543 | 309 | +0.00(+0.00%) |
Apr 17, 2019 | 2.517 | 2.543 | 2.511 | 2.543 | 3,049 | +0.01(+0.53%) |
Apr 16, 2019 | 2.530 | 2.530 | 2.530 | 2.530 | 1,285 | -0.04(-1.53%) |
Apr 15, 2019 | 2.569 | 2.569 | 2.546 | 2.569 | 2,835 | +0.04(+1.65%) |
Apr 12, 2019 | 2.569 | 2.572 | 2.524 | 2.527 | 4,028 | -0.05(-1.87%) |
Apr 11, 2019 | 2.577 | 2.577 | 2.575 | 2.575 | 2,000 | -0.01(-0.25%) |
Apr 10, 2019 | 2.595 | 2.620 | 2.582 | 2.582 | 8,476 | +0.04(+1.53%) |
Apr 09, 2019 | 2.608 | 2.608 | 2.543 | 2.543 | 867 | -0.04(-1.50%) |
Apr 08, 2019 | 2.608 | 2.608 | 2.530 | 2.582 | 3,287 | +0.01(+0.25%) |
Apr 05, 2019 | 2.556 | 2.575 | 2.556 | 2.575 | 4,028 | -0.03(-1.24%) |
Apr 04, 2019 | 2.530 | 2.607 | 2.529 | 2.607 | 2,768 | -0.00(-0.19%) |
Apr 03, 2019 | 2.612 | 2.612 | 2.612 | 2.612 | 421 | +0.00(+0.00%) |
Apr 02, 2019 | 2.582 | 2.614 | 2.582 | 2.612 | 2,530 | +0.02(+0.94%) |
Apr 01, 2019 | 2.595 | 2.601 | 2.588 | 2.588 | 2,674 | +0.12(+4.94%) |
Mar 29, 2019 | 2.466 | 2.466 | 2.466 | 2.466 | 154 | +0.00(+0.00%) |
Mar 28, 2019 | 2.420 | 2.467 | 2.375 | 2.466 | 8,643 | +0.03(+1.12%) |
Mar 27, 2019 | 2.511 | 2.511 | 2.429 | 2.439 | 2,646 | -0.10(-3.85%) |
Mar 26, 2019 | 2.530 | 2.544 | 2.530 | 2.537 | 3,608 | +0.03(+1.03%) |
Mar 25, 2019 | 2.511 | 2.543 | 2.459 | 2.511 | 19,971 | -0.03(-1.05%) |
Mar 22, 2019 | 2.620 | 2.620 | 2.537 | 2.537 | 2,788 | -0.11(-4.12%) |
Mar 21, 2019 | 2.666 | 2.698 | 2.603 | 2.647 | 6,149 | -0.12(-4.20%) |
Mar 20, 2019 | 2.582 | 2.762 | 2.582 | 2.762 | 10,358 | +0.14(+5.42%) |
Mar 19, 2019 | 2.717 | 2.718 | 2.611 | 2.620 | 9,875 | -0.15(-5.35%) |
Mar 18, 2019 | 2.691 | 2.769 | 2.640 | 2.769 | 9,875 | +0.08(+3.11%) |
Mar 15, 2019 | 2.608 | 2.691 | 2.608 | 2.685 | 4,028 | +0.05(+1.71%) |
Mar 14, 2019 | 2.750 | 2.750 | 2.633 | 2.640 | 3,792 | -0.12(-4.22%) |
Mar 13, 2019 | 2.646 | 2.756 | 2.646 | 2.756 | 6,632 | +0.09(+3.39%) |
Mar 12, 2019 | 2.659 | 2.672 | 2.620 | 2.666 | 22,259 | +0.06(+2.48%) |
Mar 11, 2019 | 2.653 | 2.653 | 2.601 | 2.601 | 4,644 | -0.02(-0.74%) |
Mar 08, 2019 | 2.620 | 2.640 | 2.620 | 2.620 | 4,957 | +0.01(+0.25%) |
Mar 07, 2019 | 2.629 | 2.691 | 2.608 | 2.614 | 12,642 | -0.08(-3.00%) |
Mar 06, 2019 | 2.750 | 2.750 | 2.685 | 2.695 | 3,315 | -0.05(-2.00%) |
Mar 05, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 317 | +0.06(+2.16%) |
Mar 04, 2019 | 2.711 | 2.769 | 2.691 | 2.691 | 5,813 | -0.04(-1.42%) |