Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.225 | 1.500 | 1.204 | 1.400 | 22,000 | +0.20(+16.67%) |
Feb 27, 2020 | 1.200 | 1.210 | 1.100 | 1.200 | 12,159 | +0.03(+2.72%) |
Feb 26, 2020 | 1.133 | 1.200 | 1.100 | 1.168 | 4,020 | -0.03(-2.65%) |
Feb 25, 2020 | 1.239 | 1.241 | 1.170 | 1.200 | 3,913 | -0.01(-0.83%) |
Feb 24, 2020 | 1.090 | 1.210 | 1.090 | 1.210 | 4,544 | +0.09(+8.04%) |
Feb 21, 2020 | 1.180 | 1.290 | 1.074 | 1.120 | 43,400 | -0.02(-1.75%) |
Feb 20, 2020 | 1.170 | 1.170 | 1.130 | 1.140 | 8,656 | -0.06(-5.00%) |
Feb 19, 2020 | 1.110 | 1.200 | 1.110 | 1.200 | 3,533 | +0.01(+1.08%) |
Feb 18, 2020 | 1.230 | 1.230 | 1.130 | 1.187 | 5,541 | -0.08(-6.52%) |
Feb 14, 2020 | 1.480 | 1.480 | 1.270 | 1.270 | 23,700 | +0.05(+4.10%) |
Feb 13, 2020 | 1.270 | 1.280 | 1.200 | 1.220 | 20,141 | -0.07(-5.33%) |
Feb 12, 2020 | 1.323 | 1.350 | 1.260 | 1.289 | 10,040 | -0.11(-7.95%) |
Feb 11, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 453 | +0.00(+0.00%) |
Feb 10, 2020 | 1.310 | 1.400 | 1.310 | 1.400 | 4,822 | +0.09(+7.16%) |
Feb 07, 2020 | 1.312 | 1.312 | 1.306 | 1.306 | 1,000 | -0.08(-6.01%) |
Feb 06, 2020 | 1.366 | 1.420 | 1.366 | 1.390 | 8,504 | -0.06(-4.14%) |
Feb 05, 2020 | 1.420 | 1.467 | 1.420 | 1.450 | 2,636 | +0.03(+2.29%) |
Feb 04, 2020 | 1.386 | 1.418 | 1.300 | 1.418 | 1,370 | +0.03(+1.99%) |
Feb 03, 2020 | 1.307 | 1.390 | 1.307 | 1.390 | 2,309 | +0.05(+3.73%) |
Jan 31, 2020 | 1.370 | 1.390 | 1.250 | 1.340 | 9,900 | -0.05(-3.58%) |
Jan 30, 2020 | 1.345 | 1.410 | 1.345 | 1.390 | 1,206 | -0.02(-1.43%) |
Jan 29, 2020 | 1.400 | 1.430 | 1.351 | 1.410 | 12,583 | -0.07(-4.99%) |
Jan 28, 2020 | 1.530 | 1.530 | 1.466 | 1.484 | 1,615 | -0.02(-1.06%) |
Jan 27, 2020 | 1.505 | 1.505 | 1.453 | 1.500 | 3,331 | +0.00(+0.00%) |
Jan 24, 2020 | 1.440 | 1.500 | 1.440 | 1.500 | 4,800 | -0.03(-1.96%) |
Jan 23, 2020 | 1.500 | 1.530 | 1.470 | 1.530 | 1,508 | -0.05(-3.16%) |
Jan 22, 2020 | 1.600 | 1.630 | 1.535 | 1.580 | 3,365 | +0.09(+6.36%) |
Jan 21, 2020 | 1.574 | 1.586 | 1.444 | 1.486 | 10,838 | -0.01(-0.97%) |
Jan 17, 2020 | 1.580 | 1.580 | 1.450 | 1.500 | 9,900 | -0.08(-5.06%) |
Jan 16, 2020 | 1.600 | 1.620 | 1.580 | 1.580 | 8,984 | -0.06(-3.59%) |
Jan 15, 2020 | 1.639 | 1.639 | 1.639 | 1.639 | 271 | +0.00(+0.00%) |
Jan 14, 2020 | 1.620 | 1.700 | 1.620 | 1.639 | 1,119 | +0.02(+1.16%) |
Jan 13, 2020 | 1.650 | 1.650 | 1.580 | 1.620 | 5,452 | +0.02(+1.25%) |
Jan 10, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 1.583 | 1.600 | 1.583 | 1.600 | 4,519 | +0.02(+1.14%) |
Jan 08, 2020 | 1.570 | 1.591 | 1.570 | 1.582 | 771 | -0.00(-0.21%) |
Jan 07, 2020 | 1.591 | 1.591 | 1.585 | 1.585 | 547 | +0.04(+2.28%) |
Jan 06, 2020 | 1.500 | 1.550 | 1.430 | 1.550 | 8,587 | +0.02(+1.31%) |
Jan 03, 2020 | 1.491 | 1.530 | 1.491 | 1.530 | 600 | -0.05(-3.16%) |
Jan 02, 2020 | 1.550 | 1.580 | 1.500 | 1.580 | 5,230 | -0.02(-1.25%) |
Dec 31, 2019 | 1.601 | 1.615 | 1.550 | 1.600 | 10,900 | -0.00(-0.17%) |
Dec 30, 2019 | 1.650 | 1.652 | 1.600 | 1.603 | 8,440 | -0.07(-4.26%) |
Dec 27, 2019 | 1.680 | 1.680 | 1.662 | 1.674 | 2,000 | -0.03(-1.53%) |
Dec 26, 2019 | 1.650 | 1.700 | 1.550 | 1.700 | 8,270 | +0.15(+9.68%) |
Dec 24, 2019 | 1.510 | 1.550 | 1.490 | 1.550 | 12,000 | +0.00(+0.00%) |
Dec 23, 2019 | 1.562 | 1.572 | 1.420 | 1.550 | 7,445 | -0.04(-2.82%) |
Dec 20, 2019 | 1.580 | 1.601 | 1.580 | 1.595 | 3,000 | +0.02(+1.49%) |
Dec 19, 2019 | 1.630 | 1.665 | 1.500 | 1.571 | 13,636 | -0.06(-3.59%) |
Dec 18, 2019 | 1.730 | 1.740 | 1.610 | 1.630 | 1,662 | -0.03(-1.54%) |
Dec 17, 2019 | 1.740 | 1.770 | 1.655 | 1.655 | 6,696 | -0.04(-2.62%) |
Dec 16, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 40 | +0.00(+0.00%) |
Dec 13, 2019 | 1.670 | 1.780 | 1.670 | 1.700 | 1,700 | -0.08(-4.62%) |
Dec 12, 2019 | 1.600 | 1.927 | 1.590 | 1.782 | 9,561 | +0.08(+4.84%) |
Dec 11, 2019 | 1.630 | 1.730 | 1.530 | 1.700 | 7,878 | +0.02(+1.19%) |
Dec 10, 2019 | 1.656 | 2.233 | 1.656 | 1.680 | 64,995 | +0.01(+0.60%) |
Dec 09, 2019 | 1.570 | 1.670 | 1.570 | 1.670 | 864 | -0.01(-0.53%) |
Dec 06, 2019 | 1.696 | 1.696 | 1.660 | 1.679 | 1,000 | +0.02(+1.44%) |
Dec 05, 2019 | 1.680 | 1.690 | 1.655 | 1.655 | 8,099 | +0.01(+0.30%) |
Dec 04, 2019 | 1.660 | 1.717 | 1.650 | 1.650 | 975 | -0.06(-3.57%) |
Dec 03, 2019 | 1.711 | 1.711 | 1.711 | 1.711 | 308 | +0.07(+4.33%) |
Dec 02, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 467 | -0.09(-5.20%) |
Nov 29, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 200 | +0.04(+2.37%) |
Nov 27, 2019 | 1.650 | 1.697 | 1.650 | 1.690 | 1,300 | -0.00(-0.25%) |
Nov 26, 2019 | 1.674 | 1.700 | 1.674 | 1.694 | 907 | -0.02(-0.92%) |
Nov 25, 2019 | 1.918 | 1.918 | 1.670 | 1.710 | 10,429 | -0.11(-6.04%) |
Nov 22, 2019 | 1.946 | 1.946 | 1.800 | 1.820 | 1,400 | -0.06(-3.19%) |
Nov 21, 2019 | 2.000 | 2.000 | 1.880 | 1.880 | 344 | -0.03(-1.47%) |
Nov 20, 2019 | 1.880 | 1.950 | 1.830 | 1.908 | 2,961 | +0.07(+3.70%) |
Nov 19, 2019 | 1.940 | 1.954 | 1.810 | 1.840 | 2,551 | -0.16(-8.08%) |
Nov 18, 2019 | 2.200 | 2.450 | 2.000 | 2.002 | 26,190 | +0.14(+7.62%) |
Nov 15, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 400 | +0.06(+3.33%) |
Nov 14, 2019 | 1.700 | 1.993 | 1.700 | 1.800 | 12,820 | +0.10(+5.88%) |
Nov 13, 2019 | 2.250 | 2.250 | 1.700 | 1.700 | 5,164 | -0.39(-18.66%) |
Nov 12, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 418 | -0.10(-4.56%) |
Nov 11, 2019 | 2.200 | 2.200 | 2.120 | 2.190 | 1,236 | +0.07(+3.30%) |
Nov 08, 2019 | 2.220 | 2.220 | 2.110 | 2.120 | 6,500 | -0.04(-1.85%) |
Nov 07, 2019 | 2.340 | 2.340 | 2.160 | 2.160 | 1,507 | -0.07(-3.14%) |
Nov 06, 2019 | 2.450 | 2.450 | 2.230 | 2.230 | 1,819 | -0.07(-2.90%) |
Nov 05, 2019 | 2.350 | 2.420 | 2.287 | 2.297 | 3,429 | +0.03(+1.17%) |
Nov 04, 2019 | 2.278 | 2.278 | 2.270 | 2.270 | 437 | +0.03(+1.34%) |
Nov 01, 2019 | 2.250 | 2.250 | 2.221 | 2.240 | 2,200 | -0.03(-1.32%) |
Oct 31, 2019 | 2.100 | 2.270 | 2.100 | 2.270 | 6,240 | +0.19(+9.13%) |
Oct 30, 2019 | 2.100 | 2.190 | 2.080 | 2.080 | 3,707 | -0.02(-0.95%) |
Oct 29, 2019 | 2.257 | 2.257 | 2.100 | 2.100 | 1,795 | -0.10(-4.55%) |
Oct 28, 2019 | 2.160 | 2.250 | 2.160 | 2.200 | 2,563 | +0.04(+1.85%) |
Oct 25, 2019 | 2.120 | 2.294 | 2.120 | 2.160 | 9,900 | -0.09(-4.00%) |
Oct 24, 2019 | 2.250 | 2.350 | 2.245 | 2.250 | 5,898 | +0.13(+6.13%) |
Oct 23, 2019 | 2.124 | 2.240 | 2.120 | 2.120 | 2,869 | +0.00(+0.15%) |
Oct 22, 2019 | 2.464 | 2.464 | 2.110 | 2.117 | 7,411 | -0.33(-13.59%) |
Oct 21, 2019 | 2.430 | 2.450 | 2.360 | 2.450 | 3,187 | +0.03(+1.24%) |
Oct 18, 2019 | 2.501 | 2.549 | 2.360 | 2.420 | 26,900 | -0.02(-0.74%) |
Oct 17, 2019 | 2.510 | 2.555 | 2.438 | 2.438 | 3,934 | -0.09(-3.38%) |
Oct 16, 2019 | 2.700 | 2.700 | 2.523 | 2.523 | 1,266 | -0.12(-4.41%) |
Oct 15, 2019 | 2.560 | 2.640 | 2.500 | 2.640 | 3,601 | -0.06(-2.22%) |
Oct 14, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 119 | +0.00(+0.00%) |
Oct 11, 2019 | 2.650 | 2.700 | 2.650 | 2.700 | 300 | +0.08(+3.22%) |
Oct 10, 2019 | 2.660 | 2.730 | 2.616 | 2.616 | 1,939 | +0.08(+3.19%) |
Oct 09, 2019 | 2.740 | 2.740 | 2.535 | 2.535 | 398 | -0.07(-2.50%) |
Oct 08, 2019 | 2.890 | 2.890 | 2.410 | 2.600 | 10,480 | -0.20(-7.14%) |
Oct 07, 2019 | 2.850 | 2.850 | 2.750 | 2.800 | 2,668 | +0.00(+0.02%) |
Oct 04, 2019 | 2.850 | 2.900 | 2.799 | 2.799 | 3,900 | -0.01(-0.38%) |
Oct 03, 2019 | 2.775 | 2.940 | 2.775 | 2.810 | 6,524 | +0.05(+1.81%) |
Oct 02, 2019 | 3.070 | 3.070 | 2.760 | 2.760 | 1,180 | -0.13(-4.50%) |
Oct 01, 2019 | 2.990 | 3.000 | 2.890 | 2.890 | 1,850 | +0.05(+1.76%) |
Sep 30, 2019 | 2.650 | 2.850 | 2.650 | 2.840 | 3,621 | +0.02(+0.71%) |
Sep 27, 2019 | 2.970 | 2.984 | 2.810 | 2.820 | 7,400 | -0.06(-2.08%) |
Sep 26, 2019 | 2.570 | 2.900 | 2.550 | 2.880 | 15,054 | +0.18(+6.67%) |
Sep 25, 2019 | 2.550 | 2.700 | 2.550 | 2.700 | 7,609 | +0.14(+5.47%) |
Sep 24, 2019 | 2.640 | 2.700 | 2.560 | 2.560 | 3,393 | -0.14(-5.19%) |
Sep 23, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 1,760 | -0.10(-3.57%) |
Sep 20, 2019 | 2.380 | 2.800 | 2.310 | 2.800 | 8,300 | +0.39(+16.18%) |
Sep 19, 2019 | 2.420 | 2.530 | 2.366 | 2.410 | 3,992 | -0.01(-0.41%) |
Sep 18, 2019 | 2.590 | 2.600 | 2.400 | 2.420 | 4,798 | -0.09(-3.59%) |
Sep 17, 2019 | 2.360 | 2.570 | 2.360 | 2.510 | 5,057 | +0.07(+2.87%) |
Sep 16, 2019 | 2.500 | 2.550 | 2.360 | 2.440 | 8,811 | -0.07(-2.79%) |
Sep 13, 2019 | 2.550 | 2.635 | 2.500 | 2.510 | 2,500 | +0.09(+3.72%) |
Sep 12, 2019 | 2.600 | 2.700 | 2.400 | 2.420 | 7,285 | -0.28(-10.37%) |
Sep 11, 2019 | 2.760 | 2.760 | 2.663 | 2.700 | 2,000 | -0.04(-1.46%) |
Sep 10, 2019 | 2.740 | 2.740 | 338 | +0.00(+0.00%) | ||
Sep 09, 2019 | 2.740 | 2.740 | 2.740 | 2.740 | 362 | +0.14(+5.38%) |
Sep 06, 2019 | 2.870 | 2.870 | 2.589 | 2.600 | 7,100 | -0.01(-0.54%) |
Sep 05, 2019 | 2.603 | 2.640 | 2.570 | 2.614 | 2,924 | +0.03(+1.33%) |
Sep 04, 2019 | 2.459 | 2.580 | 2.459 | 2.580 | 1,217 | -0.02(-0.77%) |
Sep 03, 2019 | 2.540 | 2.600 | 2.543 | 2.600 | 1,492 | +0.05(+1.96%) |
Aug 30, 2019 | 2.530 | 2.550 | 2.530 | 2.550 | 500 | -0.10(-3.77%) |
Aug 29, 2019 | 2.650 | 2.663 | 2.606 | 2.650 | 6,295 | +0.12(+4.55%) |
Aug 28, 2019 | 2.850 | 2.867 | 2.510 | 2.535 | 13,812 | -0.34(-11.68%) |
Aug 27, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 187 | -0.13(-4.33%) |
Aug 26, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 2,968 | +0.19(+6.76%) |
Aug 23, 2019 | 3.000 | 3.000 | 2.810 | 2.810 | 1,900 | -0.12(-4.10%) |
Aug 22, 2019 | 2.910 | 2.940 | 2.760 | 2.930 | 2,332 | +0.18(+6.55%) |
Aug 21, 2019 | 2.960 | 2.970 | 2.750 | 2.750 | 1,031 | -0.10(-3.51%) |
Aug 20, 2019 | 2.980 | 3.000 | 2.800 | 2.850 | 1,440 | -0.01(-0.35%) |
Aug 19, 2019 | 2.770 | 2.980 | 2.770 | 2.860 | 1,552 | -0.04(-1.38%) |
Aug 16, 2019 | 2.900 | 2.930 | 2.800 | 2.900 | 3,000 | +0.15(+5.45%) |
Aug 15, 2019 | 2.850 | 2.950 | 2.750 | 2.750 | 2,875 | -0.01(-0.36%) |
Aug 14, 2019 | 2.950 | 2.970 | 2.760 | 2.760 | 3,747 | -0.10(-3.50%) |
Aug 13, 2019 | 2.850 | 3.000 | 2.850 | 2.860 | 1,418 | -0.14(-4.67%) |
Aug 12, 2019 | 2.970 | 3.000 | 2.780 | 3.000 | 1,678 | +0.10(+3.45%) |
Aug 09, 2019 | 2.970 | 3.080 | 2.871 | 2.900 | 1,800 | +0.10(+3.57%) |
Aug 08, 2019 | 2.880 | 2.970 | 2.770 | 2.800 | 2,958 | -0.09(-3.11%) |
Aug 07, 2019 | 3.050 | 3.100 | 2.867 | 2.890 | 5,458 | -0.11(-3.67%) |
Aug 06, 2019 | 2.830 | 3.050 | 2.830 | 3.000 | 1,752 | +0.17(+6.11%) |
Aug 05, 2019 | 3.020 | 3.050 | 2.778 | 2.827 | 1,420 | -0.07(-2.41%) |
Aug 02, 2019 | 2.950 | 2.980 | 2.824 | 2.897 | 2,700 | +0.14(+4.96%) |
Aug 01, 2019 | 2.850 | 2.850 | 2.760 | 2.760 | 2,018 | -0.04(-1.43%) |
Jul 31, 2019 | 2.850 | 2.980 | 2.800 | 2.800 | 2,085 | -0.10(-3.60%) |
Jul 30, 2019 | 2.990 | 3.050 | 2.905 | 2.905 | 2,818 | +0.08(+3.00%) |
Jul 29, 2019 | 2.900 | 2.940 | 2.820 | 2.820 | 3,201 | +0.01(+0.36%) |
Jul 26, 2019 | 2.958 | 2.970 | 2.810 | 2.810 | 3,000 | -0.03(-0.92%) |
Jul 25, 2019 | 2.850 | 2.850 | 2.836 | 2.836 | 1,039 | -0.15(-5.15%) |
Jul 24, 2019 | 3.010 | 3.010 | 2.940 | 2.990 | 681 | +0.04(+1.36%) |
Jul 23, 2019 | 2.950 | 2.965 | 2.950 | 2.950 | 3,446 | +0.05(+1.72%) |
Jul 22, 2019 | 2.900 | 2.914 | 2.900 | 2.900 | 808 | +0.05(+1.75%) |
Jul 19, 2019 | 2.920 | 2.990 | 2.810 | 2.850 | 2,600 | -0.11(-3.69%) |
Jul 18, 2019 | 3.030 | 3.040 | 2.910 | 2.959 | 1,751 | -0.08(-2.65%) |
Jul 17, 2019 | 2.903 | 3.040 | 2.903 | 3.040 | 1,222 | +0.13(+4.44%) |
Jul 16, 2019 | 2.911 | 2.911 | 2.911 | 2.911 | 357 | +0.06(+2.13%) |
Jul 15, 2019 | 2.960 | 3.040 | 2.850 | 2.850 | 1,244 | -0.20(-6.56%) |
Jul 12, 2019 | 2.880 | 3.050 | 2.870 | 3.050 | 1,900 | +0.10(+3.39%) |
Jul 11, 2019 | 3.030 | 3.050 | 2.928 | 2.950 | 3,843 | +0.04(+1.37%) |
Jul 10, 2019 | 2.830 | 2.910 | 2.750 | 2.910 | 3,758 | +0.16(+5.96%) |
Jul 09, 2019 | 2.705 | 2.746 | 2.610 | 2.746 | 2,146 | +0.14(+5.22%) |
Jul 08, 2019 | 2.603 | 2.700 | 2.603 | 2.610 | 1,227 | -0.09(-3.33%) |
Jul 05, 2019 | 2.630 | 2.770 | 2.630 | 2.700 | 1,100 | +0.08(+3.05%) |
Jul 03, 2019 | 2.750 | 2.800 | 2.607 | 2.620 | 5,400 | -0.18(-6.43%) |
Jul 02, 2019 | 2.840 | 2.840 | 2.724 | 2.800 | 2,446 | -0.20(-6.82%) |
Jul 01, 2019 | 3.050 | 3.050 | 3.000 | 3.005 | 3,952 | +0.00(+0.16%) |
Jun 28, 2019 | 2.410 | 3.000 | 2.400 | 3.000 | 6,400 | +0.55(+22.45%) |
Jun 27, 2019 | 2.610 | 2.650 | 2.345 | 2.450 | 13,923 | -0.16(-6.13%) |
Jun 26, 2019 | 2.770 | 2.770 | 2.553 | 2.610 | 7,303 | -0.19(-6.79%) |
Jun 25, 2019 | 2.750 | 2.800 | 2.700 | 2.800 | 4,183 | +0.01(+0.36%) |
Jun 24, 2019 | 2.930 | 2.970 | 2.770 | 2.790 | 4,202 | -0.19(-6.38%) |
Jun 21, 2019 | 3.030 | 3.030 | 2.910 | 2.980 | 600 | +0.00(+0.12%) |
Jun 20, 2019 | 2.930 | 2.990 | 2.910 | 2.977 | 1,485 | +0.01(+0.39%) |
Jun 19, 2019 | 2.954 | 2.965 | 2.935 | 2.965 | 810 | +0.06(+2.24%) |
Jun 18, 2019 | 3.000 | 3.000 | 2.900 | 2.900 | 1,684 | -0.04(-1.53%) |
Jun 17, 2019 | 2.945 | 2.945 | 126 | +0.00(+0.00%) | ||
Jun 14, 2019 | 2.995 | 2.995 | 2.936 | 2.945 | 1,800 | -0.04(-1.17%) |
Jun 13, 2019 | 3.050 | 3.080 | 2.980 | 2.980 | 2,080 | -0.04(-1.35%) |
Jun 12, 2019 | 3.022 | 3.022 | 3.011 | 3.021 | 4,460 | +0.03(+1.02%) |
Jun 11, 2019 | 3.200 | 3.200 | 2.990 | 2.990 | 676 | -0.09(-2.91%) |
Jun 10, 2019 | 3.080 | 3.080 | 3.070 | 3.080 | 643 | +0.17(+5.84%) |
Jun 07, 2019 | 2.920 | 2.940 | 2.860 | 2.910 | 4,100 | -0.04(-1.36%) |
Jun 06, 2019 | 3.100 | 3.150 | 2.950 | 2.950 | 7,990 | -0.25(-7.82%) |
Jun 05, 2019 | 3.400 | 3.400 | 3.170 | 3.200 | 4,922 | -0.25(-7.37%) |
Jun 04, 2019 | 3.530 | 3.550 | 3.440 | 3.455 | 5,842 | -0.05(-1.30%) |
Jun 03, 2019 | 3.460 | 3.500 | 3.370 | 3.500 | 11,746 | +0.00(+0.00%) |
May 31, 2019 | 3.550 | 3.550 | 3.470 | 3.500 | 4,600 | +0.04(+1.20%) |
May 30, 2019 | 3.450 | 3.470 | 3.410 | 3.458 | 7,642 | +0.09(+2.63%) |
May 29, 2019 | 3.360 | 3.420 | 3.360 | 3.370 | 2,434 | -0.04(-1.17%) |
May 28, 2019 | 3.400 | 3.500 | 3.400 | 3.410 | 2,060 | +0.01(+0.29%) |
May 24, 2019 | 3.280 | 3.400 | 3.200 | 3.400 | 12,600 | +0.00(+0.00%) |
May 23, 2019 | 3.420 | 3.420 | 3.300 | 3.400 | 7,511 | -0.06(-1.82%) |
May 22, 2019 | 3.050 | 3.522 | 3.050 | 3.463 | 32,346 | +0.42(+13.92%) |
May 21, 2019 | 3.100 | 3.100 | 3.040 | 3.040 | 488 | +0.01(+0.33%) |
May 20, 2019 | 3.000 | 3.030 | 2.900 | 3.030 | 8,513 | -0.03(-0.98%) |
May 17, 2019 | 3.080 | 3.080 | 3.050 | 3.060 | 3,100 | -0.03(-0.97%) |
May 16, 2019 | 3.100 | 3.100 | 2.900 | 3.090 | 2,178 | +0.01(+0.32%) |
May 15, 2019 | 3.090 | 3.090 | 3.025 | 3.080 | 1,465 | +0.13(+4.41%) |
May 14, 2019 | 2.915 | 2.985 | 2.915 | 2.950 | 6,090 | +0.02(+0.68%) |
May 13, 2019 | 3.070 | 3.070 | 2.914 | 2.930 | 3,551 | -0.04(-1.35%) |
May 10, 2019 | 2.960 | 3.020 | 2.920 | 2.970 | 4,500 | +0.00(+0.00%) |
May 09, 2019 | 2.900 | 3.050 | 2.900 | 2.970 | 4,264 | -0.04(-1.43%) |
May 08, 2019 | 3.013 | 3.013 | 3.013 | 3.013 | 261 | +0.00(+0.10%) |
May 07, 2019 | 3.064 | 3.072 | 3.000 | 3.010 | 1,751 | -0.02(-0.66%) |
May 06, 2019 | 3.020 | 3.106 | 3.010 | 3.030 | 3,402 | -0.16(-5.02%) |
May 03, 2019 | 3.169 | 3.190 | 3.169 | 3.190 | 400 | +0.09(+2.90%) |
May 02, 2019 | 3.188 | 3.188 | 2.980 | 3.100 | 3,470 | +0.05(+1.80%) |
May 01, 2019 | 2.970 | 3.045 | 2.530 | 3.045 | 17,080 | +0.06(+1.85%) |
Apr 30, 2019 | 2.950 | 3.145 | 2.955 | 2.990 | 6,929 | +0.00(+0.00%) |
Apr 29, 2019 | 3.000 | 3.000 | 2.960 | 2.990 | 11,712 | +0.01(+0.17%) |
Apr 26, 2019 | 2.992 | 3.000 | 2.985 | 2.985 | 1,200 | +0.03(+1.15%) |
Apr 25, 2019 | 2.974 | 3.000 | 2.951 | 2.951 | 3,454 | +0.03(+1.06%) |
Apr 24, 2019 | 2.866 | 3.000 | 2.866 | 2.920 | 3,892 | -0.02(-0.71%) |
Apr 23, 2019 | 2.940 | 3.000 | 2.925 | 2.941 | 6,516 | -0.01(-0.31%) |
Apr 22, 2019 | 3.000 | 3.000 | 2.880 | 2.950 | 3,823 | -0.05(-1.67%) |
Apr 18, 2019 | 3.100 | 3.150 | 2.950 | 3.000 | 3,500 | -0.10(-3.23%) |
Apr 17, 2019 | 3.150 | 3.250 | 3.050 | 3.100 | 5,178 | -0.16(-4.91%) |
Apr 16, 2019 | 3.065 | 3.260 | 3.065 | 3.260 | 5,502 | +0.17(+5.50%) |
Apr 15, 2019 | 3.085 | 3.145 | 2.850 | 3.090 | 10,333 | -0.01(-0.17%) |
Apr 12, 2019 | 3.000 | 3.095 | 2.890 | 3.095 | 4,800 | -0.00(-0.15%) |
Apr 11, 2019 | 3.070 | 3.169 | 3.020 | 3.100 | 3,071 | +0.02(+0.65%) |
Apr 10, 2019 | 3.150 | 3.150 | 3.080 | 3.080 | 888 | -0.05(-1.52%) |
Apr 09, 2019 | 3.109 | 3.170 | 3.090 | 3.128 | 2,537 | +0.05(+1.55%) |
Apr 08, 2019 | 3.450 | 3.450 | 3.000 | 3.080 | 15,638 | -0.32(-9.41%) |
Apr 05, 2019 | 3.310 | 3.500 | 3.310 | 3.400 | 12,800 | +0.13(+3.98%) |
Apr 04, 2019 | 3.170 | 3.270 | 3.100 | 3.270 | 9,746 | +0.06(+1.87%) |
Apr 03, 2019 | 3.100 | 3.240 | 3.100 | 3.210 | 7,337 | +0.10(+3.22%) |
Apr 02, 2019 | 2.920 | 3.240 | 2.720 | 3.110 | 22,710 | +0.11(+3.67%) |
Apr 01, 2019 | 3.000 | 3.100 | 2.917 | 3.000 | 15,067 | -0.05(-1.64%) |
Mar 29, 2019 | 3.100 | 3.130 | 3.050 | 3.050 | 5,400 | +0.04(+1.33%) |
Mar 28, 2019 | 3.000 | 3.079 | 2.960 | 3.010 | 5,613 | +0.06(+2.03%) |
Mar 27, 2019 | 2.990 | 3.100 | 2.940 | 2.950 | 4,100 | -0.07(-2.32%) |
Mar 26, 2019 | 2.850 | 3.040 | 2.850 | 3.020 | 5,660 | +0.22(+7.86%) |
Mar 25, 2019 | 2.990 | 3.070 | 2.800 | 2.800 | 2,287 | -0.22(-7.28%) |
Mar 22, 2019 | 3.020 | 3.078 | 2.800 | 3.020 | 19,100 | -0.00(-0.00%) |
Mar 21, 2019 | 3.180 | 3.270 | 3.020 | 3.020 | 9,381 | -0.09(-2.89%) |
Mar 20, 2019 | 3.120 | 3.200 | 2.990 | 3.110 | 20,575 | +0.06(+1.97%) |
Mar 19, 2019 | 3.130 | 3.280 | 3.050 | 3.050 | 21,994 | -0.05(-1.61%) |
Mar 18, 2019 | 3.090 | 3.410 | 3.090 | 3.100 | 37,734 | +0.17(+5.80%) |
Mar 15, 2019 | 3.830 | 3.900 | 2.930 | 2.930 | 46,500 | -0.90(-23.50%) |
Mar 14, 2019 | 3.970 | 4.026 | 3.830 | 3.830 | 18,893 | -0.13(-3.28%) |
Mar 13, 2019 | 3.920 | 4.190 | 3.900 | 3.960 | 13,301 | +0.21(+5.60%) |
Mar 12, 2019 | 3.920 | 3.986 | 3.750 | 3.750 | 9,591 | -0.25(-6.25%) |
Mar 11, 2019 | 4.410 | 4.460 | 3.850 | 4.000 | 34,162 | -0.45(-10.03%) |
Mar 08, 2019 | 4.400 | 4.750 | 4.340 | 4.446 | 28,700 | +0.05(+1.04%) |
Mar 07, 2019 | 4.200 | 4.620 | 4.200 | 4.400 | 32,188 | +0.24(+5.77%) |
Mar 06, 2019 | 4.024 | 4.200 | 3.989 | 4.160 | 20,754 | +0.22(+5.58%) |
Mar 05, 2019 | 3.791 | 3.940 | 3.749 | 3.940 | 15,222 | +0.14(+3.68%) |
Mar 04, 2019 | 3.607 | 3.880 | 3.607 | 3.800 | 5,571 | +0.03(+0.80%) |