Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.860 | 4.340 | 3.820 | 4.340 | 27,696,600 | +0.30(+7.43%) |
Feb 27, 2020 | 4.300 | 4.540 | 4.040 | 4.040 | 28,435,978 | -0.71(-14.95%) |
Feb 26, 2020 | 4.700 | 5.090 | 4.600 | 4.750 | 23,484,214 | -0.08(-1.66%) |
Feb 25, 2020 | 5.440 | 5.440 | 4.700 | 4.830 | 29,368,064 | -0.37(-7.12%) |
Feb 24, 2020 | 4.900 | 5.330 | 4.870 | 5.200 | 24,344,332 | -0.37(-6.64%) |
Feb 21, 2020 | 5.650 | 5.760 | 5.320 | 5.570 | 24,467,400 | +0.06(+1.09%) |
Feb 20, 2020 | 5.950 | 6.050 | 5.100 | 5.510 | 69,756,416 | -0.21(-3.67%) |
Feb 19, 2020 | 5.270 | 5.780 | 5.000 | 5.720 | 51,934,508 | +0.87(+17.94%) |
Feb 18, 2020 | 4.520 | 5.010 | 4.480 | 4.850 | 31,181,788 | +0.43(+9.73%) |
Feb 14, 2020 | 4.450 | 4.510 | 4.360 | 4.420 | 6,548,900 | -0.04(-0.90%) |
Feb 13, 2020 | 4.450 | 4.520 | 4.280 | 4.460 | 9,913,485 | -0.02(-0.45%) |
Feb 12, 2020 | 4.370 | 4.520 | 4.360 | 4.480 | 12,067,077 | +0.07(+1.59%) |
Feb 11, 2020 | 4.450 | 4.470 | 4.160 | 4.410 | 10,141,221 | +0.03(+0.68%) |
Feb 10, 2020 | 4.300 | 4.430 | 4.270 | 4.380 | 9,925,014 | +0.13(+3.06%) |
Feb 07, 2020 | 4.250 | 4.310 | 4.130 | 4.250 | 7,425,800 | +0.00(+0.00%) |
Feb 06, 2020 | 4.170 | 4.310 | 4.140 | 4.250 | 8,247,786 | +0.12(+2.91%) |
Feb 05, 2020 | 4.080 | 4.320 | 4.060 | 4.130 | 11,263,884 | +0.04(+0.98%) |
Feb 04, 2020 | 3.900 | 4.090 | 3.890 | 4.090 | 10,162,029 | +0.24(+6.23%) |
Feb 03, 2020 | 3.890 | 3.920 | 3.790 | 3.850 | 6,913,827 | -0.02(-0.39%) |
Jan 31, 2020 | 4.020 | 4.090 | 3.750 | 3.865 | 10,758,700 | -0.12(-3.13%) |
Jan 30, 2020 | 3.960 | 4.120 | 3.870 | 3.990 | 10,951,363 | -0.05(-1.24%) |
Jan 29, 2020 | 4.170 | 4.170 | 3.920 | 4.040 | 8,774,430 | -0.04(-0.98%) |
Jan 28, 2020 | 3.860 | 4.130 | 3.860 | 4.080 | 11,129,652 | +0.27(+7.09%) |
Jan 27, 2020 | 3.730 | 3.890 | 3.650 | 3.810 | 9,241,717 | -0.09(-2.31%) |
Jan 24, 2020 | 4.100 | 4.110 | 3.850 | 3.900 | 10,301,100 | -0.03(-0.76%) |
Jan 23, 2020 | 3.870 | 3.970 | 3.820 | 3.930 | 11,363,593 | -0.12(-2.96%) |
Jan 22, 2020 | 4.360 | 4.400 | 3.880 | 4.050 | 24,720,052 | -0.27(-6.25%) |
Jan 21, 2020 | 4.150 | 4.530 | 4.080 | 4.320 | 21,403,842 | +0.15(+3.60%) |
Jan 17, 2020 | 4.200 | 4.270 | 4.110 | 4.170 | 7,915,300 | -0.02(-0.48%) |
Jan 16, 2020 | 4.240 | 4.390 | 4.110 | 4.190 | 12,757,073 | -0.01(-0.24%) |
Jan 15, 2020 | 4.000 | 4.240 | 3.950 | 4.200 | 11,230,668 | +0.16(+3.96%) |
Jan 14, 2020 | 4.100 | 4.140 | 3.830 | 4.040 | 18,388,472 | -0.06(-1.46%) |
Jan 13, 2020 | 4.220 | 4.420 | 4.060 | 4.100 | 24,579,140 | -0.04(-0.97%) |
Jan 10, 2020 | 4.080 | 4.170 | 4.020 | 4.140 | 13,972,300 | +0.09(+2.22%) |
Jan 09, 2020 | 4.180 | 4.200 | 3.880 | 4.050 | 17,390,604 | -0.03(-0.74%) |
Jan 08, 2020 | 3.750 | 4.200 | 3.750 | 4.080 | 30,563,948 | +0.27(+7.09%) |
Jan 07, 2020 | 3.760 | 3.900 | 3.660 | 3.810 | 22,228,322 | -0.01(-0.26%) |
Jan 06, 2020 | 3.430 | 3.870 | 3.360 | 3.820 | 39,407,228 | +0.59(+18.27%) |
Jan 03, 2020 | 3.200 | 3.295 | 3.140 | 3.230 | 7,755,000 | -0.01(-0.31%) |
Jan 02, 2020 | 3.210 | 3.270 | 3.120 | 3.240 | 10,698,068 | +0.08(+2.53%) |
Dec 31, 2019 | 3.050 | 3.170 | 3.010 | 3.160 | 10,117,100 | +0.08(+2.60%) |
Dec 30, 2019 | 3.100 | 3.120 | 2.910 | 3.080 | 7,603,675 | +0.00(+0.00%) |
Dec 27, 2019 | 3.190 | 3.240 | 3.050 | 3.080 | 8,408,100 | -0.07(-2.22%) |
Dec 26, 2019 | 3.090 | 3.200 | 3.030 | 3.150 | 6,234,172 | +0.04(+1.29%) |
Dec 24, 2019 | 2.950 | 3.110 | 2.940 | 3.110 | 4,804,200 | +0.15(+5.07%) |
Dec 23, 2019 | 2.960 | 2.980 | 2.900 | 2.960 | 4,826,347 | +0.02(+0.68%) |
Dec 20, 2019 | 2.890 | 3.020 | 2.880 | 2.940 | 10,804,300 | +0.01(+0.34%) |
Dec 19, 2019 | 2.880 | 2.990 | 2.750 | 2.930 | 21,210,686 | +0.03(+1.03%) |
Dec 18, 2019 | 3.060 | 3.070 | 2.880 | 2.900 | 13,521,497 | -0.17(-5.54%) |
Dec 17, 2019 | 3.170 | 3.170 | 3.050 | 3.070 | 8,868,914 | -0.10(-3.15%) |
Dec 16, 2019 | 3.130 | 3.200 | 3.090 | 3.170 | 6,600,155 | +0.08(+2.59%) |
Dec 13, 2019 | 3.180 | 3.200 | 3.070 | 3.090 | 7,270,600 | -0.05(-1.59%) |
Dec 12, 2019 | 3.300 | 3.300 | 3.090 | 3.140 | 8,359,858 | -0.08(-2.48%) |
Dec 11, 2019 | 3.150 | 3.250 | 3.090 | 3.220 | 11,476,636 | +0.15(+4.89%) |
Dec 10, 2019 | 3.000 | 3.110 | 2.920 | 3.070 | 8,571,392 | +0.07(+2.33%) |
Dec 09, 2019 | 3.230 | 3.330 | 2.930 | 3.000 | 15,502,215 | -0.15(-4.76%) |
Dec 06, 2019 | 3.080 | 3.210 | 3.000 | 3.150 | 32,993,900 | +0.06(+1.94%) |
Dec 05, 2019 | 3.190 | 3.220 | 3.050 | 3.090 | 15,193,772 | -0.21(-6.36%) |
Dec 04, 2019 | 3.450 | 3.520 | 3.290 | 3.300 | 8,493,126 | -0.08(-2.37%) |
Dec 03, 2019 | 3.400 | 3.490 | 3.170 | 3.380 | 18,882,836 | -0.11(-3.15%) |
Dec 02, 2019 | 3.910 | 4.010 | 3.660 | 3.490 | 10,264,667 | -0.41(-10.51%) |
Nov 29, 2019 | 3.990 | 3.990 | 3.730 | 3.900 | 6,699,500 | -0.10(-2.50%) |
Nov 27, 2019 | 3.990 | 4.040 | 3.920 | 4.000 | 13,580,000 | +0.10(+2.56%) |
Nov 26, 2019 | 3.730 | 3.910 | 3.670 | 3.900 | 13,586,948 | +0.20(+5.41%) |
Nov 25, 2019 | 3.470 | 3.810 | 3.420 | 3.700 | 17,256,432 | +0.32(+9.47%) |
Nov 22, 2019 | 3.470 | 3.480 | 3.325 | 3.380 | 5,190,500 | +0.01(+0.30%) |
Nov 21, 2019 | 3.490 | 3.520 | 3.300 | 3.370 | 6,162,186 | -0.11(-3.16%) |
Nov 20, 2019 | 3.410 | 3.590 | 3.330 | 3.480 | 7,831,357 | +0.09(+2.65%) |
Nov 19, 2019 | 3.670 | 3.690 | 3.290 | 3.390 | 18,437,520 | -0.36(-9.60%) |
Nov 18, 2019 | 3.560 | 3.770 | 3.520 | 3.750 | 13,490,524 | +0.26(+7.45%) |
Nov 15, 2019 | 3.430 | 3.610 | 3.360 | 3.490 | 13,274,200 | +0.07(+2.05%) |
Nov 14, 2019 | 3.620 | 3.650 | 3.240 | 3.420 | 19,019,448 | +0.04(+1.18%) |
Nov 13, 2019 | 3.160 | 3.440 | 3.150 | 3.380 | 18,405,868 | +0.31(+10.10%) |
Nov 12, 2019 | 3.020 | 3.190 | 2.980 | 3.070 | 15,591,162 | +0.13(+4.42%) |
Nov 11, 2019 | 2.810 | 2.960 | 2.770 | 2.940 | 11,737,984 | +0.21(+7.69%) |
Nov 08, 2019 | 2.650 | 2.740 | 2.620 | 2.730 | 2,338,600 | +0.07(+2.63%) |
Nov 07, 2019 | 2.720 | 2.760 | 2.550 | 2.660 | 7,741,095 | -0.19(-6.67%) |
Nov 06, 2019 | 2.800 | 2.850 | 2.730 | 2.850 | 5,765,839 | +0.08(+2.89%) |
Nov 05, 2019 | 2.810 | 2.830 | 2.700 | 2.770 | 3,986,295 | -0.02(-0.72%) |
Nov 04, 2019 | 2.840 | 2.920 | 2.760 | 2.790 | 5,831,787 | +0.01(+0.36%) |
Nov 01, 2019 | 2.700 | 2.820 | 2.700 | 2.780 | 4,398,800 | +0.13(+4.91%) |
Oct 31, 2019 | 2.660 | 2.680 | 2.550 | 2.650 | 4,022,815 | -0.02(-0.75%) |
Oct 30, 2019 | 2.760 | 2.770 | 2.600 | 2.670 | 5,163,034 | -0.08(-2.91%) |
Oct 29, 2019 | 2.920 | 2.950 | 2.720 | 2.750 | 12,564,571 | -0.17(-5.82%) |
Oct 28, 2019 | 3.000 | 3.020 | 2.910 | 2.920 | 4,249,074 | -0.06(-2.01%) |
Oct 25, 2019 | 3.050 | 3.050 | 2.960 | 2.980 | 3,251,800 | -0.07(-2.30%) |
Oct 24, 2019 | 3.000 | 3.050 | 2.990 | 3.050 | 4,344,105 | +0.08(+2.69%) |
Oct 23, 2019 | 2.900 | 3.000 | 2.890 | 2.970 | 3,312,045 | +0.07(+2.41%) |
Oct 22, 2019 | 2.950 | 3.000 | 2.820 | 2.900 | 3,834,726 | -0.02(-0.68%) |
Oct 21, 2019 | 3.120 | 3.140 | 2.900 | 2.920 | 8,852,774 | -0.12(-3.95%) |
Oct 18, 2019 | 2.960 | 3.050 | 2.940 | 3.040 | 12,741,500 | +0.10(+3.40%) |
Oct 17, 2019 | 2.830 | 3.000 | 2.800 | 2.940 | 8,808,105 | +0.14(+5.00%) |
Oct 16, 2019 | 2.770 | 2.840 | 2.760 | 2.800 | 3,755,049 | +0.02(+0.72%) |
Oct 15, 2019 | 2.740 | 2.790 | 2.690 | 2.780 | 3,580,027 | +0.03(+1.09%) |
Oct 14, 2019 | 2.690 | 2.780 | 2.690 | 2.750 | 5,350,645 | +0.08(+2.80%) |
Oct 11, 2019 | 2.720 | 2.770 | 2.670 | 2.675 | 3,300,600 | -0.02(-0.56%) |
Oct 10, 2019 | 2.670 | 2.710 | 2.650 | 2.690 | 1,872,723 | +0.03(+1.13%) |
Oct 09, 2019 | 2.680 | 2.700 | 2.600 | 2.660 | 2,989,819 | +0.03(+1.14%) |
Oct 08, 2019 | 2.540 | 2.720 | 2.540 | 2.630 | 5,254,199 | +0.09(+3.54%) |
Oct 07, 2019 | 2.450 | 2.550 | 2.430 | 2.540 | 2,935,101 | +0.09(+3.67%) |
Oct 04, 2019 | 2.420 | 2.450 | 2.370 | 2.450 | 1,967,500 | +0.07(+2.94%) |
Oct 03, 2019 | 2.400 | 2.420 | 2.320 | 2.380 | 2,847,073 | -0.03(-1.24%) |
Oct 02, 2019 | 2.480 | 2.520 | 2.350 | 2.410 | 5,560,344 | -0.10(-3.98%) |
Oct 01, 2019 | 2.650 | 2.650 | 2.490 | 2.510 | 2,836,621 | -0.12(-4.56%) |
Sep 30, 2019 | 2.600 | 2.650 | 2.550 | 2.630 | 2,667,236 | +0.04(+1.54%) |
Sep 27, 2019 | 2.650 | 2.670 | 2.550 | 2.590 | 3,511,900 | -0.06(-2.26%) |
Sep 26, 2019 | 2.690 | 2.700 | 2.620 | 2.650 | 2,245,933 | -0.05(-1.85%) |
Sep 25, 2019 | 2.690 | 2.700 | 2.510 | 2.700 | 5,452,177 | -0.02(-0.74%) |
Sep 24, 2019 | 2.820 | 2.820 | 2.670 | 2.720 | 4,094,691 | -0.08(-2.86%) |
Sep 23, 2019 | 2.840 | 2.850 | 2.730 | 2.800 | 3,465,920 | +0.00(+0.00%) |
Sep 20, 2019 | 2.840 | 2.875 | 2.750 | 2.800 | 6,495,000 | -0.01(-0.36%) |
Sep 19, 2019 | 2.870 | 2.940 | 2.800 | 2.810 | 7,711,328 | -0.01(-0.35%) |
Sep 18, 2019 | 2.850 | 2.910 | 2.750 | 2.820 | 11,712,009 | +0.10(+3.68%) |
Sep 17, 2019 | 2.740 | 2.780 | 2.600 | 2.720 | 5,678,332 | -0.04(-1.45%) |
Sep 16, 2019 | 2.730 | 2.850 | 2.680 | 2.760 | 8,092,531 | +0.11(+4.15%) |
Sep 13, 2019 | 2.550 | 2.700 | 2.500 | 2.650 | 7,700,200 | +0.10(+3.92%) |
Sep 12, 2019 | 2.500 | 2.550 | 2.440 | 2.550 | 2,804,809 | +0.05(+2.00%) |
Sep 11, 2019 | 2.470 | 2.550 | 2.450 | 2.500 | 4,274,251 | +0.05(+2.04%) |
Sep 10, 2019 | 2.370 | 2.500 | 2.350 | 2.450 | 5,230,237 | +0.12(+5.15%) |
Sep 09, 2019 | 2.290 | 2.370 | 2.260 | 2.330 | 4,265,805 | +0.07(+3.10%) |
Sep 06, 2019 | 2.190 | 2.290 | 2.170 | 2.260 | 3,064,900 | +0.09(+4.15%) |
Sep 05, 2019 | 2.180 | 2.220 | 2.160 | 2.170 | 2,076,079 | +0.02(+0.93%) |
Sep 04, 2019 | 2.150 | 2.180 | 2.130 | 2.150 | 1,330,126 | +0.05(+2.38%) |
Sep 03, 2019 | 2.210 | 2.230 | 2.110 | 2.100 | 1,756,415 | -0.07(-3.23%) |
Aug 30, 2019 | 2.150 | 2.240 | 2.140 | 2.170 | 2,755,300 | +0.00(+0.00%) |
Aug 29, 2019 | 2.160 | 2.180 | 2.130 | 2.170 | 1,230,624 | +0.03(+1.40%) |
Aug 28, 2019 | 2.130 | 2.160 | 2.100 | 2.140 | 1,323,356 | +0.01(+0.47%) |
Aug 27, 2019 | 2.150 | 2.150 | 2.060 | 2.130 | 1,614,388 | -0.02(-0.93%) |
Aug 26, 2019 | 2.140 | 2.170 | 2.130 | 2.150 | 1,678,334 | +0.04(+1.90%) |
Aug 23, 2019 | 2.180 | 2.180 | 2.080 | 2.110 | 2,170,700 | -0.07(-3.21%) |
Aug 22, 2019 | 2.210 | 2.210 | 2.160 | 2.180 | 1,241,173 | -0.02(-0.91%) |
Aug 21, 2019 | 2.220 | 2.230 | 2.170 | 2.200 | 1,291,573 | -0.01(-0.45%) |
Aug 20, 2019 | 2.240 | 2.240 | 2.160 | 2.210 | 1,700,548 | -0.02(-0.90%) |
Aug 19, 2019 | 2.120 | 2.250 | 2.110 | 2.230 | 2,855,932 | +0.14(+6.70%) |
Aug 16, 2019 | 2.050 | 2.090 | 1.990 | 2.090 | 2,450,700 | +0.08(+3.98%) |
Aug 15, 2019 | 2.000 | 2.010 | 1.880 | 2.010 | 4,399,467 | +0.00(+0.00%) |
Aug 14, 2019 | 2.110 | 2.110 | 2.000 | 2.010 | 3,337,261 | -0.10(-4.74%) |
Aug 13, 2019 | 2.030 | 2.110 | 2.010 | 2.110 | 3,079,344 | +0.06(+2.93%) |
Aug 12, 2019 | 2.050 | 2.060 | 1.960 | 2.050 | 2,610,758 | -0.04(-1.91%) |
Aug 09, 2019 | 2.110 | 2.170 | 2.080 | 2.090 | 2,193,400 | -0.01(-0.48%) |
Aug 08, 2019 | 2.090 | 2.120 | 2.070 | 2.100 | 2,287,810 | +0.00(+0.00%) |
Aug 07, 2019 | 2.130 | 2.150 | 2.050 | 2.100 | 2,514,168 | -0.05(-2.33%) |
Aug 06, 2019 | 2.250 | 2.290 | 2.110 | 2.150 | 6,788,605 | +0.02(+0.94%) |
Aug 05, 2019 | 2.110 | 2.140 | 2.000 | 2.130 | 4,896,939 | -0.02(-0.93%) |
Aug 02, 2019 | 2.150 | 2.190 | 2.090 | 2.150 | 2,754,700 | +0.00(+0.00%) |
Aug 01, 2019 | 2.200 | 2.220 | 2.140 | 2.150 | 2,225,118 | -0.06(-2.71%) |
Jul 31, 2019 | 2.240 | 2.260 | 2.190 | 2.210 | 2,686,008 | -0.02(-0.90%) |
Jul 30, 2019 | 2.230 | 2.250 | 2.160 | 2.230 | 3,106,255 | -0.02(-0.89%) |
Jul 29, 2019 | 2.230 | 2.280 | 2.220 | 2.250 | 2,211,945 | +0.00(+0.00%) |
Jul 26, 2019 | 2.280 | 2.283 | 2.230 | 2.250 | 2,171,600 | -0.02(-0.88%) |
Jul 25, 2019 | 2.290 | 2.310 | 2.240 | 2.270 | 1,748,682 | -0.02(-0.87%) |
Jul 24, 2019 | 2.240 | 2.290 | 2.200 | 2.290 | 2,523,746 | +0.04(+1.78%) |
Jul 23, 2019 | 2.280 | 2.290 | 2.230 | 2.250 | 3,817,955 | -0.03(-1.32%) |
Jul 22, 2019 | 2.320 | 2.330 | 2.280 | 2.280 | 1,835,559 | -0.03(-1.30%) |
Jul 19, 2019 | 2.300 | 2.340 | 2.290 | 2.310 | 2,037,900 | +0.00(+0.00%) |
Jul 18, 2019 | 2.320 | 2.330 | 2.250 | 2.310 | 2,719,636 | -0.02(-0.86%) |
Jul 17, 2019 | 2.300 | 2.350 | 2.290 | 2.330 | 2,375,714 | +0.02(+0.87%) |
Jul 16, 2019 | 2.330 | 2.330 | 2.280 | 2.310 | 2,468,580 | -0.02(-0.86%) |
Jul 15, 2019 | 2.320 | 2.340 | 2.270 | 2.330 | 2,225,658 | +0.04(+1.75%) |
Jul 12, 2019 | 2.300 | 2.320 | 2.280 | 2.290 | 2,432,900 | +0.00(+0.00%) |
Jul 11, 2019 | 2.330 | 2.330 | 2.270 | 2.290 | 1,867,804 | -0.01(-0.43%) |
Jul 10, 2019 | 2.320 | 2.340 | 2.290 | 2.300 | 2,064,662 | +0.00(+0.00%) |
Jul 09, 2019 | 2.300 | 2.310 | 2.260 | 2.300 | 1,986,726 | -0.02(-0.86%) |
Jul 08, 2019 | 2.380 | 2.400 | 2.280 | 2.320 | 2,963,852 | -0.03(-1.28%) |
Jul 05, 2019 | 2.320 | 2.405 | 2.280 | 2.350 | 5,160,300 | +0.07(+3.07%) |
Jul 03, 2019 | 2.300 | 2.310 | 2.250 | 2.280 | 1,889,400 | -0.02(-0.87%) |
Jul 02, 2019 | 2.260 | 2.300 | 2.200 | 2.300 | 3,119,839 | +0.09(+4.07%) |
Jul 01, 2019 | 2.320 | 2.330 | 2.210 | 2.210 | 3,575,796 | -0.04(-1.78%) |
Jun 28, 2019 | 2.250 | 2.300 | 2.210 | 2.250 | 6,415,700 | +0.03(+1.35%) |
Jun 27, 2019 | 2.160 | 2.220 | 2.140 | 2.220 | 3,266,251 | +0.02(+0.91%) |
Jun 26, 2019 | 2.200 | 2.250 | 2.130 | 2.200 | 4,327,983 | +0.15(+7.32%) |
Jun 25, 2019 | 2.040 | 2.080 | 1.860 | 2.050 | 7,457,177 | -0.08(-3.76%) |
Jun 24, 2019 | 2.290 | 2.330 | 2.080 | 2.130 | 4,666,976 | -0.17(-7.39%) |
Jun 21, 2019 | 2.300 | 2.340 | 2.270 | 2.300 | 3,198,200 | -0.01(-0.43%) |
Jun 20, 2019 | 2.300 | 2.330 | 2.260 | 2.310 | 3,353,763 | +0.02(+0.87%) |
Jun 19, 2019 | 2.310 | 2.350 | 2.200 | 2.290 | 4,944,320 | -0.02(-0.87%) |
Jun 18, 2019 | 2.430 | 2.430 | 2.310 | 2.310 | 4,443,090 | -0.09(-3.75%) |
Jun 17, 2019 | 2.560 | 2.590 | 2.350 | 2.400 | 5,481,469 | -0.15(-5.88%) |
Jun 14, 2019 | 2.640 | 2.640 | 2.540 | 2.550 | 2,457,500 | -0.10(-3.77%) |
Jun 13, 2019 | 2.610 | 2.650 | 2.580 | 2.650 | 1,930,333 | +0.05(+1.92%) |
Jun 12, 2019 | 2.660 | 2.700 | 2.560 | 2.600 | 4,487,532 | -0.02(-0.76%) |
Jun 11, 2019 | 2.660 | 2.710 | 2.590 | 2.620 | 4,281,235 | -0.04(-1.50%) |
Jun 10, 2019 | 2.560 | 2.670 | 2.550 | 2.660 | 3,772,550 | +0.11(+4.31%) |
Jun 07, 2019 | 2.570 | 2.580 | 2.500 | 2.550 | 2,203,100 | -0.01(-0.39%) |
Jun 06, 2019 | 2.540 | 2.580 | 2.510 | 2.560 | 2,568,609 | +0.02(+0.79%) |
Jun 05, 2019 | 2.600 | 2.610 | 2.500 | 2.540 | 3,121,882 | -0.04(-1.55%) |
Jun 04, 2019 | 2.590 | 2.640 | 2.550 | 2.580 | 2,881,734 | -0.01(-0.39%) |
Jun 03, 2019 | 2.530 | 2.620 | 2.510 | 2.590 | 3,839,305 | +0.03(+1.17%) |
May 31, 2019 | 2.560 | 2.580 | 2.500 | 2.560 | 3,442,600 | -0.06(-2.29%) |
May 30, 2019 | 2.620 | 2.680 | 2.560 | 2.620 | 3,927,210 | +0.03(+1.16%) |
May 29, 2019 | 2.860 | 2.870 | 2.510 | 2.590 | 11,908,151 | -0.08(-3.00%) |
May 28, 2019 | 2.640 | 2.740 | 2.590 | 2.670 | 8,395,375 | +0.17(+6.80%) |
May 24, 2019 | 2.530 | 2.540 | 2.455 | 2.500 | 2,683,500 | +0.00(+0.00%) |
May 23, 2019 | 2.510 | 2.530 | 2.430 | 2.500 | 4,330,742 | -0.03(-1.19%) |
May 22, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 2,000,026 | +0.02(+0.80%) |
May 21, 2019 | 2.600 | 2.600 | 2.480 | 2.510 | 3,721,879 | -0.06(-2.33%) |
May 20, 2019 | 2.600 | 2.640 | 2.520 | 2.570 | 4,908,765 | +0.02(+0.78%) |
May 17, 2019 | 2.460 | 2.560 | 2.440 | 2.550 | 4,865,800 | +0.13(+5.37%) |
May 16, 2019 | 2.370 | 2.440 | 2.360 | 2.420 | 4,360,529 | +0.09(+3.86%) |
May 15, 2019 | 2.290 | 2.330 | 2.260 | 2.330 | 2,138,595 | +0.05(+2.19%) |
May 14, 2019 | 2.250 | 2.300 | 2.220 | 2.280 | 4,044,754 | +0.05(+2.24%) |
May 13, 2019 | 2.340 | 2.340 | 2.200 | 2.230 | 4,938,095 | -0.12(-5.11%) |
May 10, 2019 | 2.320 | 2.380 | 2.300 | 2.350 | 2,840,000 | +0.04(+1.73%) |
May 09, 2019 | 2.360 | 2.380 | 2.160 | 2.310 | 6,230,722 | -0.11(-4.55%) |
May 08, 2019 | 2.300 | 2.490 | 2.260 | 2.420 | 7,484,875 | -0.05(-2.02%) |
May 07, 2019 | 2.500 | 2.530 | 2.450 | 2.470 | 3,069,385 | -0.04(-1.59%) |
May 06, 2019 | 2.510 | 2.570 | 2.490 | 2.510 | 2,632,182 | -0.06(-2.33%) |
May 03, 2019 | 2.480 | 2.570 | 2.420 | 2.570 | 3,209,100 | +0.11(+4.47%) |
May 02, 2019 | 2.500 | 2.520 | 2.450 | 2.460 | 2,499,941 | -0.05(-1.99%) |
May 01, 2019 | 2.500 | 2.530 | 2.470 | 2.510 | 2,706,063 | +0.02(+0.80%) |
Apr 30, 2019 | 2.520 | 2.550 | 2.470 | 2.490 | 3,524,748 | -0.04(-1.58%) |
Apr 29, 2019 | 2.520 | 2.580 | 2.500 | 2.530 | 3,102,246 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.540 | 2.460 | 2.520 | 2,992,300 | -0.01(-0.40%) |
Apr 25, 2019 | 2.590 | 2.590 | 2.510 | 2.530 | 3,208,300 | -0.05(-1.94%) |
Apr 24, 2019 | 2.550 | 2.600 | 2.510 | 2.580 | 2,952,085 | +0.05(+1.98%) |
Apr 23, 2019 | 2.500 | 2.600 | 2.460 | 2.530 | 6,364,242 | +0.03(+1.20%) |
Apr 22, 2019 | 2.590 | 2.590 | 2.450 | 2.500 | 3,966,350 | -0.07(-2.72%) |
Apr 18, 2019 | 2.540 | 2.570 | 2.500 | 2.570 | 2,323,400 | +0.01(+0.39%) |
Apr 17, 2019 | 2.600 | 2.610 | 2.520 | 2.560 | 2,380,873 | -0.03(-1.16%) |
Apr 16, 2019 | 2.550 | 2.600 | 2.480 | 2.590 | 3,266,263 | +0.08(+3.19%) |
Apr 15, 2019 | 2.600 | 2.620 | 2.430 | 2.510 | 5,350,249 | -0.08(-3.09%) |
Apr 12, 2019 | 2.700 | 2.700 | 2.580 | 2.590 | 4,026,500 | -0.08(-3.00%) |
Apr 11, 2019 | 2.670 | 2.720 | 2.600 | 2.670 | 3,111,263 | +0.00(+0.00%) |
Apr 10, 2019 | 2.650 | 2.730 | 2.620 | 2.670 | 4,631,083 | +0.08(+3.09%) |
Apr 09, 2019 | 2.790 | 2.850 | 2.590 | 2.590 | 9,408,384 | -0.18(-6.50%) |
Apr 08, 2019 | 2.660 | 2.860 | 2.650 | 2.770 | 10,352,312 | +0.14(+5.32%) |
Apr 05, 2019 | 2.570 | 2.675 | 2.540 | 2.630 | 9,400,800 | +0.08(+3.14%) |
Apr 04, 2019 | 2.460 | 2.550 | 2.440 | 2.550 | 4,623,391 | +0.09(+3.66%) |
Apr 03, 2019 | 2.490 | 2.580 | 2.400 | 2.460 | 7,955,609 | +0.01(+0.41%) |
Apr 02, 2019 | 2.360 | 2.460 | 2.320 | 2.450 | 4,149,711 | +0.10(+4.26%) |
Apr 01, 2019 | 2.420 | 2.430 | 2.340 | 2.350 | 3,525,914 | -0.05(-2.08%) |
Mar 29, 2019 | 2.470 | 2.485 | 2.370 | 2.400 | 4,239,300 | -0.02(-0.83%) |
Mar 28, 2019 | 2.400 | 2.540 | 2.360 | 2.420 | 6,994,999 | +0.06(+2.54%) |
Mar 27, 2019 | 2.400 | 2.430 | 2.310 | 2.360 | 3,995,076 | -0.04(-1.67%) |
Mar 26, 2019 | 2.360 | 2.430 | 2.320 | 2.400 | 3,460,393 | +0.04(+1.69%) |
Mar 25, 2019 | 2.480 | 2.490 | 2.230 | 2.360 | 6,764,582 | -0.12(-4.84%) |
Mar 22, 2019 | 2.490 | 2.540 | 2.420 | 2.480 | 4,412,300 | -0.06(-2.36%) |
Mar 21, 2019 | 2.600 | 2.620 | 2.420 | 2.540 | 8,405,554 | -0.08(-3.05%) |
Mar 20, 2019 | 2.410 | 2.650 | 2.410 | 2.620 | 10,581,469 | +0.09(+3.56%) |
Mar 19, 2019 | 2.480 | 2.580 | 2.430 | 2.530 | 8,364,516 | +0.13(+5.42%) |
Mar 18, 2019 | 2.280 | 2.420 | 2.250 | 2.400 | 6,291,692 | +0.20(+9.09%) |
Mar 15, 2019 | 2.590 | 2.600 | 2.040 | 2.200 | 15,081,500 | -0.39(-15.06%) |
Mar 14, 2019 | 2.490 | 2.650 | 2.380 | 2.590 | 18,082,928 | +0.21(+8.82%) |
Mar 13, 2019 | 2.280 | 2.390 | 2.220 | 2.380 | 9,399,153 | +0.18(+8.18%) |
Mar 12, 2019 | 2.150 | 2.300 | 2.140 | 2.200 | 10,149,029 | +0.09(+4.27%) |
Mar 11, 2019 | 1.970 | 2.240 | 1.960 | 2.110 | 13,030,479 | +0.16(+8.21%) |
Mar 08, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 2,813,900 | -0.02(-1.02%) |
Mar 07, 2019 | 1.750 | 1.980 | 1.550 | 1.970 | 9,119,542 | +0.16(+8.84%) |
Mar 06, 2019 | 1.910 | 1.930 | 1.800 | 1.810 | 4,275,766 | -0.06(-3.21%) |
Mar 05, 2019 | 1.890 | 1.950 | 1.850 | 1.870 | 4,326,916 | +0.01(+0.54%) |
Mar 04, 2019 | 1.830 | 1.880 | 1.820 | 1.860 | 3,207,181 | +0.06(+3.33%) |