Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.690 | 1.839 | 1.660 | 1.820 | 95,100 | +0.16(+9.64%) |
Nov 27, 2019 | 1.650 | 1.680 | 1.620 | 1.660 | 80,800 | +0.01(+0.61%) |
Nov 26, 2019 | 1.650 | 1.660 | 1.610 | 1.650 | 111,020 | +0.00(+0.00%) |
Nov 25, 2019 | 1.610 | 1.660 | 1.580 | 1.650 | 98,189 | +0.03(+1.85%) |
Nov 22, 2019 | 1.660 | 1.670 | 1.620 | 1.620 | 83,300 | -0.05(-2.99%) |
Nov 21, 2019 | 1.570 | 1.680 | 1.570 | 1.670 | 301,284 | +0.12(+7.74%) |
Nov 20, 2019 | 1.540 | 1.630 | 1.530 | 1.550 | 149,373 | +0.02(+1.31%) |
Nov 19, 2019 | 1.530 | 1.570 | 1.510 | 1.530 | 167,963 | -0.03(-1.92%) |
Nov 18, 2019 | 1.650 | 1.660 | 1.530 | 1.560 | 192,017 | -0.05(-3.11%) |
Nov 15, 2019 | 1.600 | 1.650 | 1.580 | 1.610 | 181,200 | +0.00(+0.00%) |
Nov 14, 2019 | 1.700 | 1.700 | 1.521 | 1.610 | 573,769 | -0.15(-8.52%) |
Nov 13, 2019 | 1.780 | 1.800 | 1.750 | 1.760 | 128,975 | +0.01(+0.57%) |
Nov 12, 2019 | 1.790 | 1.840 | 1.750 | 1.750 | 77,380 | -0.03(-1.69%) |
Nov 11, 2019 | 1.820 | 1.829 | 1.750 | 1.780 | 121,114 | -0.06(-3.26%) |
Nov 08, 2019 | 1.850 | 1.860 | 1.820 | 1.840 | 73,700 | -0.02(-0.89%) |
Nov 07, 2019 | 1.870 | 1.880 | 1.830 | 1.857 | 66,011 | -0.01(-0.72%) |
Nov 06, 2019 | 1.920 | 1.920 | 1.860 | 1.870 | 91,231 | -0.05(-2.60%) |
Nov 05, 2019 | 1.950 | 1.950 | 1.910 | 1.920 | 57,085 | -0.01(-0.52%) |
Nov 04, 2019 | 1.940 | 1.959 | 1.900 | 1.930 | 45,980 | -0.02(-1.03%) |
Nov 01, 2019 | 1.930 | 1.970 | 1.900 | 1.950 | 50,100 | +0.04(+2.09%) |
Oct 31, 2019 | 1.970 | 1.980 | 1.900 | 1.910 | 89,828 | -0.04(-2.05%) |
Oct 30, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 47,663 | -0.03(-1.52%) |
Oct 29, 2019 | 2.020 | 2.020 | 1.980 | 1.980 | 24,233 | -0.04(-1.98%) |
Oct 28, 2019 | 1.980 | 2.030 | 1.980 | 2.020 | 24,871 | +0.04(+2.02%) |
Oct 25, 2019 | 2.000 | 2.015 | 1.950 | 1.980 | 53,000 | -0.02(-1.00%) |
Oct 24, 2019 | 2.020 | 2.040 | 1.990 | 2.000 | 20,680 | -0.02(-0.99%) |
Oct 23, 2019 | 2.010 | 2.040 | 1.960 | 2.020 | 49,969 | +0.01(+0.50%) |
Oct 22, 2019 | 2.000 | 2.040 | 1.950 | 2.010 | 48,536 | +0.03(+1.52%) |
Oct 21, 2019 | 2.020 | 2.040 | 1.980 | 1.980 | 46,119 | -0.04(-1.98%) |
Oct 18, 2019 | 2.000 | 2.030 | 1.960 | 2.020 | 36,700 | +0.03(+1.51%) |
Oct 17, 2019 | 2.040 | 2.040 | 1.950 | 1.990 | 54,314 | -0.04(-1.97%) |
Oct 16, 2019 | 2.060 | 2.080 | 1.980 | 2.030 | 123,752 | -0.02(-0.98%) |
Oct 15, 2019 | 1.960 | 2.050 | 1.950 | 2.050 | 93,502 | +0.08(+4.06%) |
Oct 14, 2019 | 1.950 | 1.970 | 1.940 | 1.970 | 27,255 | +0.01(+0.53%) |
Oct 11, 2019 | 1.930 | 1.980 | 1.900 | 1.960 | 46,000 | +0.06(+3.14%) |
Oct 10, 2019 | 1.920 | 1.958 | 1.900 | 1.900 | 53,821 | -0.02(-1.04%) |
Oct 09, 2019 | 1.930 | 1.960 | 1.910 | 1.920 | 40,669 | -0.01(-0.52%) |
Oct 08, 2019 | 1.910 | 1.980 | 1.870 | 1.930 | 232,181 | +0.03(+1.58%) |
Oct 07, 2019 | 1.910 | 1.960 | 1.890 | 1.900 | 52,628 | +0.00(+0.00%) |
Oct 04, 2019 | 1.900 | 1.970 | 1.900 | 1.900 | 132,500 | +0.02(+1.06%) |
Oct 03, 2019 | 1.870 | 1.910 | 1.850 | 1.880 | 67,107 | -0.01(-0.53%) |
Oct 02, 2019 | 1.910 | 1.950 | 1.890 | 1.890 | 62,045 | -0.01(-0.53%) |
Oct 01, 2019 | 1.960 | 1.990 | 1.900 | 1.900 | 166,878 | -0.05(-2.56%) |
Sep 30, 2019 | 1.930 | 2.010 | 1.910 | 1.950 | 119,433 | +0.00(+0.00%) |
Sep 27, 2019 | 2.000 | 2.040 | 1.920 | 1.950 | 165,500 | -0.05(-2.50%) |
Sep 26, 2019 | 2.010 | 2.110 | 1.950 | 2.000 | 238,219 | -0.01(-0.50%) |
Sep 25, 2019 | 2.050 | 2.080 | 2.010 | 2.010 | 87,780 | -0.02(-0.99%) |
Sep 24, 2019 | 2.060 | 2.070 | 2.010 | 2.030 | 113,778 | -0.06(-2.87%) |
Sep 23, 2019 | 2.080 | 2.110 | 2.070 | 2.090 | 73,030 | -0.02(-0.95%) |
Sep 20, 2019 | 2.020 | 2.140 | 2.020 | 2.110 | 120,500 | +0.07(+3.43%) |
Sep 19, 2019 | 2.100 | 2.170 | 2.020 | 2.040 | 106,242 | -0.06(-2.86%) |
Sep 18, 2019 | 2.180 | 2.220 | 2.100 | 2.100 | 97,879 | -0.07(-3.23%) |
Sep 17, 2019 | 2.220 | 2.270 | 2.160 | 2.170 | 106,261 | -0.05(-2.25%) |
Sep 16, 2019 | 2.200 | 2.290 | 2.170 | 2.220 | 234,103 | -0.03(-1.33%) |
Sep 13, 2019 | 2.240 | 2.250 | 2.160 | 2.250 | 77,800 | +0.10(+4.65%) |
Sep 12, 2019 | 2.230 | 2.250 | 2.150 | 2.150 | 67,997 | -0.05(-2.27%) |
Sep 11, 2019 | 2.240 | 2.270 | 2.160 | 2.200 | 198,433 | +0.00(+0.00%) |
Sep 10, 2019 | 2.130 | 2.290 | 2.100 | 2.200 | 218,324 | +0.07(+3.29%) |
Sep 09, 2019 | 2.050 | 2.130 | 2.050 | 2.130 | 149,702 | +0.11(+5.45%) |
Sep 06, 2019 | 2.170 | 2.170 | 2.020 | 2.020 | 152,800 | -0.04(-1.94%) |
Sep 05, 2019 | 2.150 | 2.160 | 2.050 | 2.060 | 161,458 | -0.04(-1.90%) |
Sep 04, 2019 | 2.120 | 2.150 | 2.080 | 2.100 | 65,590 | +0.00(+0.00%) |
Sep 03, 2019 | 2.080 | 2.190 | 2.060 | 2.100 | 74,553 | -0.01(-0.47%) |
Aug 30, 2019 | 2.060 | 2.150 | 2.045 | 2.110 | 83,800 | +0.05(+2.43%) |
Aug 29, 2019 | 2.000 | 2.070 | 1.990 | 2.060 | 72,785 | +0.08(+4.04%) |
Aug 28, 2019 | 1.940 | 1.990 | 1.940 | 1.980 | 71,410 | +0.02(+1.02%) |
Aug 27, 2019 | 2.040 | 2.108 | 1.950 | 1.960 | 202,630 | -0.06(-2.97%) |
Aug 26, 2019 | 2.130 | 2.130 | 2.020 | 2.020 | 55,965 | -0.06(-2.88%) |
Aug 23, 2019 | 2.090 | 2.140 | 2.060 | 2.080 | 72,500 | -0.05(-2.35%) |
Aug 22, 2019 | 2.110 | 2.150 | 2.080 | 2.130 | 47,416 | +0.01(+0.47%) |
Aug 21, 2019 | 2.280 | 2.290 | 2.070 | 2.120 | 250,656 | -0.01(-0.47%) |
Aug 20, 2019 | 2.210 | 2.210 | 2.110 | 2.130 | 62,296 | -0.06(-2.74%) |
Aug 19, 2019 | 2.040 | 2.210 | 2.010 | 2.190 | 237,276 | +0.16(+7.88%) |
Aug 16, 2019 | 2.020 | 2.090 | 1.990 | 2.030 | 136,500 | -0.03(-1.46%) |
Aug 15, 2019 | 2.040 | 2.060 | 1.970 | 2.060 | 151,337 | +0.03(+1.48%) |
Aug 14, 2019 | 2.200 | 2.200 | 2.020 | 2.030 | 152,198 | -0.09(-4.25%) |
Aug 13, 2019 | 2.150 | 2.250 | 2.120 | 2.120 | 161,592 | -0.05(-2.30%) |
Aug 12, 2019 | 2.220 | 2.280 | 2.150 | 2.170 | 129,535 | -0.04(-1.81%) |
Aug 09, 2019 | 2.280 | 2.300 | 2.200 | 2.210 | 154,000 | -0.05(-2.21%) |
Aug 08, 2019 | 2.250 | 2.320 | 2.230 | 2.260 | 67,383 | +0.00(+0.00%) |
Aug 07, 2019 | 2.210 | 2.350 | 2.180 | 2.260 | 173,435 | +0.04(+1.80%) |
Aug 06, 2019 | 2.230 | 2.280 | 2.190 | 2.220 | 115,902 | -0.01(-0.45%) |
Aug 05, 2019 | 2.220 | 2.310 | 2.200 | 2.230 | 182,100 | -0.06(-2.62%) |
Aug 02, 2019 | 2.410 | 2.410 | 2.240 | 2.290 | 234,300 | -0.09(-3.78%) |
Aug 01, 2019 | 2.410 | 2.450 | 2.350 | 2.380 | 131,150 | -0.02(-0.83%) |
Jul 31, 2019 | 2.370 | 2.460 | 2.320 | 2.400 | 136,469 | +0.01(+0.42%) |
Jul 30, 2019 | 2.320 | 2.430 | 2.310 | 2.390 | 114,460 | +0.04(+1.70%) |
Jul 29, 2019 | 2.390 | 2.410 | 2.300 | 2.350 | 114,058 | -0.06(-2.49%) |
Jul 26, 2019 | 2.350 | 2.470 | 2.340 | 2.410 | 247,900 | +0.08(+3.43%) |
Jul 25, 2019 | 2.320 | 2.390 | 2.290 | 2.330 | 308,021 | +0.00(+0.00%) |
Jul 24, 2019 | 2.340 | 2.350 | 2.210 | 2.330 | 262,559 | +0.02(+0.87%) |
Jul 23, 2019 | 2.320 | 2.370 | 2.260 | 2.310 | 298,770 | -0.03(-1.28%) |
Jul 22, 2019 | 2.360 | 2.370 | 2.230 | 2.340 | 472,085 | -0.01(-0.43%) |
Jul 19, 2019 | 2.410 | 2.540 | 2.310 | 2.350 | 1,198,200 | +0.02(+0.86%) |
Jul 18, 2019 | 2.430 | 2.440 | 2.320 | 2.330 | 168,743 | -0.12(-4.90%) |
Jul 17, 2019 | 2.480 | 2.480 | 2.410 | 2.450 | 73,919 | -0.04(-1.61%) |
Jul 16, 2019 | 2.460 | 2.530 | 2.440 | 2.490 | 162,816 | +0.02(+0.81%) |
Jul 15, 2019 | 2.480 | 2.490 | 2.400 | 2.470 | 108,320 | +0.02(+0.82%) |
Jul 12, 2019 | 2.430 | 2.490 | 2.350 | 2.450 | 269,400 | +0.05(+2.08%) |
Jul 11, 2019 | 2.430 | 2.450 | 2.360 | 2.400 | 323,090 | -0.05(-2.04%) |
Jul 10, 2019 | 2.540 | 2.570 | 2.400 | 2.450 | 591,514 | -0.21(-7.89%) |
Jul 09, 2019 | 2.850 | 2.950 | 2.520 | 2.660 | 5,557,899 | +0.16(+6.40%) |
Jul 08, 2019 | 2.430 | 2.540 | 2.410 | 2.500 | 159,597 | +0.08(+3.31%) |
Jul 05, 2019 | 2.400 | 2.440 | 2.378 | 2.420 | 72,700 | +0.04(+1.68%) |
Jul 03, 2019 | 2.330 | 2.430 | 2.330 | 2.380 | 70,900 | +0.02(+0.85%) |
Jul 02, 2019 | 2.370 | 2.450 | 2.350 | 2.360 | 99,911 | -0.07(-2.88%) |
Jul 01, 2019 | 2.360 | 2.490 | 2.350 | 2.430 | 146,672 | +0.05(+2.10%) |
Jun 28, 2019 | 2.310 | 2.380 | 2.310 | 2.380 | 116,400 | +0.07(+3.03%) |
Jun 27, 2019 | 2.230 | 2.380 | 2.219 | 2.310 | 218,358 | +0.08(+3.59%) |
Jun 26, 2019 | 2.240 | 2.270 | 2.210 | 2.230 | 107,420 | +0.04(+1.83%) |
Jun 25, 2019 | 2.200 | 2.240 | 2.130 | 2.190 | 194,980 | -0.01(-0.45%) |
Jun 24, 2019 | 2.280 | 2.310 | 2.200 | 2.200 | 140,313 | -0.10(-4.35%) |
Jun 21, 2019 | 2.310 | 2.340 | 2.230 | 2.300 | 111,700 | -0.01(-0.43%) |
Jun 20, 2019 | 2.360 | 2.400 | 2.300 | 2.310 | 127,978 | -0.02(-0.86%) |
Jun 19, 2019 | 2.390 | 2.440 | 2.300 | 2.330 | 160,260 | -0.03(-1.27%) |
Jun 18, 2019 | 2.500 | 2.580 | 2.350 | 2.360 | 327,064 | -0.10(-4.07%) |
Jun 17, 2019 | 2.580 | 2.600 | 2.450 | 2.460 | 236,199 | -0.12(-4.65%) |
Jun 14, 2019 | 2.460 | 2.620 | 2.440 | 2.580 | 378,400 | +0.10(+4.03%) |
Jun 13, 2019 | 2.380 | 2.480 | 2.350 | 2.480 | 199,225 | +0.13(+5.53%) |
Jun 12, 2019 | 2.360 | 2.410 | 2.320 | 2.350 | 110,258 | +0.00(+0.00%) |
Jun 11, 2019 | 2.420 | 2.420 | 2.320 | 2.350 | 83,034 | +0.01(+0.43%) |
Jun 10, 2019 | 2.410 | 2.530 | 2.340 | 2.340 | 219,172 | -0.02(-0.85%) |
Jun 07, 2019 | 2.310 | 2.390 | 2.238 | 2.360 | 247,400 | +0.04(+1.72%) |
Jun 06, 2019 | 2.440 | 2.460 | 2.270 | 2.320 | 186,287 | -0.12(-4.92%) |
Jun 05, 2019 | 2.500 | 2.560 | 2.320 | 2.440 | 361,810 | -0.00(-0.20%) |
Jun 04, 2019 | 2.470 | 2.490 | 2.440 | 2.445 | 128,479 | -0.04(-1.41%) |
Jun 03, 2019 | 2.410 | 2.540 | 2.410 | 2.480 | 115,621 | +0.05(+2.06%) |
May 31, 2019 | 2.420 | 2.450 | 2.360 | 2.430 | 152,100 | +0.00(+0.00%) |
May 30, 2019 | 2.490 | 2.500 | 2.420 | 2.430 | 124,482 | -0.06(-2.41%) |
May 29, 2019 | 2.510 | 2.570 | 2.460 | 2.490 | 133,677 | -0.07(-2.73%) |
May 28, 2019 | 2.490 | 2.590 | 2.460 | 2.560 | 200,157 | +0.05(+1.99%) |
May 24, 2019 | 2.470 | 2.520 | 2.390 | 2.510 | 143,800 | +0.08(+3.29%) |
May 23, 2019 | 2.440 | 2.470 | 2.360 | 2.430 | 144,270 | -0.01(-0.41%) |
May 22, 2019 | 2.520 | 2.560 | 2.420 | 2.440 | 202,812 | -0.10(-3.94%) |
May 21, 2019 | 2.460 | 2.580 | 2.440 | 2.540 | 147,299 | +0.09(+3.67%) |
May 20, 2019 | 2.410 | 2.540 | 2.360 | 2.450 | 244,959 | +0.00(+0.00%) |
May 17, 2019 | 2.570 | 2.581 | 2.400 | 2.450 | 228,600 | -0.16(-6.13%) |
May 16, 2019 | 2.640 | 2.680 | 2.560 | 2.610 | 204,851 | -0.03(-1.14%) |
May 15, 2019 | 2.700 | 2.730 | 2.530 | 2.640 | 255,083 | +0.01(+0.38%) |
May 14, 2019 | 2.550 | 2.700 | 2.550 | 2.630 | 201,864 | +0.06(+2.33%) |
May 13, 2019 | 2.740 | 2.770 | 2.280 | 2.570 | 510,972 | -0.20(-7.22%) |
May 10, 2019 | 2.860 | 2.882 | 2.700 | 2.770 | 377,100 | -0.09(-3.15%) |
May 09, 2019 | 2.930 | 2.950 | 2.810 | 2.860 | 339,938 | -0.13(-4.35%) |
May 08, 2019 | 2.900 | 3.080 | 2.850 | 2.990 | 531,469 | +0.05(+1.70%) |
May 07, 2019 | 2.990 | 3.043 | 2.900 | 2.940 | 164,852 | -0.10(-3.29%) |
May 06, 2019 | 2.850 | 3.060 | 2.840 | 3.040 | 338,897 | +0.10(+3.40%) |
May 03, 2019 | 2.880 | 2.950 | 2.867 | 2.940 | 330,900 | +0.05(+1.73%) |
May 02, 2019 | 2.850 | 2.920 | 2.810 | 2.890 | 254,093 | +0.01(+0.35%) |
May 01, 2019 | 2.870 | 2.930 | 2.800 | 2.880 | 223,875 | +0.02(+0.70%) |
Apr 30, 2019 | 2.920 | 2.980 | 2.800 | 2.860 | 363,621 | -0.10(-3.38%) |
Apr 29, 2019 | 2.820 | 2.990 | 2.790 | 2.960 | 673,178 | +0.15(+5.34%) |
Apr 26, 2019 | 2.690 | 2.840 | 2.670 | 2.810 | 269,900 | +0.08(+2.93%) |
Apr 25, 2019 | 2.680 | 2.780 | 2.660 | 2.730 | 236,224 | +0.02(+0.74%) |
Apr 24, 2019 | 2.680 | 2.760 | 2.640 | 2.710 | 294,249 | +0.03(+1.12%) |
Apr 23, 2019 | 2.680 | 2.780 | 2.620 | 2.680 | 483,085 | -0.03(-1.11%) |
Apr 22, 2019 | 2.750 | 2.790 | 2.650 | 2.710 | 477,729 | -0.03(-1.09%) |
Apr 18, 2019 | 2.800 | 2.837 | 2.650 | 2.740 | 662,000 | -0.08(-2.84%) |
Apr 17, 2019 | 3.000 | 3.000 | 2.800 | 2.820 | 823,775 | -0.16(-5.37%) |
Apr 16, 2019 | 3.040 | 3.080 | 2.910 | 2.980 | 568,207 | -0.02(-0.67%) |
Apr 15, 2019 | 3.180 | 3.180 | 2.940 | 3.000 | 764,357 | -0.18(-5.66%) |
Apr 12, 2019 | 3.450 | 3.480 | 3.140 | 3.180 | 1,511,000 | -0.22(-6.47%) |
Apr 11, 2019 | 3.380 | 3.530 | 3.160 | 3.400 | 1,729,533 | +0.10(+3.03%) |
Apr 10, 2019 | 3.170 | 3.300 | 3.030 | 3.300 | 1,243,050 | +0.13(+4.10%) |
Apr 09, 2019 | 3.250 | 3.260 | 3.130 | 3.170 | 670,438 | -0.05(-1.55%) |
Apr 08, 2019 | 3.140 | 3.300 | 3.130 | 3.220 | 769,867 | +0.13(+4.21%) |
Apr 05, 2019 | 3.000 | 3.170 | 3.000 | 3.090 | 630,700 | -0.08(-2.52%) |
Apr 04, 2019 | 3.060 | 3.220 | 3.010 | 3.170 | 870,659 | +0.09(+2.92%) |
Apr 03, 2019 | 2.980 | 3.140 | 2.930 | 3.080 | 832,752 | +0.08(+2.67%) |
Apr 02, 2019 | 3.040 | 3.060 | 2.900 | 3.000 | 1,133,439 | -0.25(-7.69%) |
Apr 01, 2019 | 2.960 | 3.340 | 2.900 | 3.250 | 1,676,583 | +0.35(+12.07%) |
Mar 29, 2019 | 3.010 | 3.020 | 2.900 | 2.900 | 659,100 | -0.13(-4.29%) |
Mar 28, 2019 | 2.950 | 3.040 | 2.910 | 3.030 | 591,405 | +0.04(+1.34%) |
Mar 27, 2019 | 2.940 | 3.020 | 2.820 | 2.990 | 575,490 | +0.04(+1.36%) |
Mar 26, 2019 | 2.930 | 3.070 | 2.830 | 2.950 | 875,375 | +0.04(+1.37%) |
Mar 25, 2019 | 2.890 | 2.920 | 2.770 | 2.910 | 567,576 | +0.07(+2.46%) |
Mar 22, 2019 | 2.940 | 3.080 | 2.810 | 2.840 | 1,271,900 | -0.16(-5.33%) |
Mar 21, 2019 | 2.979 | 3.080 | 2.870 | 3.000 | 1,179,203 | -0.03(-0.99%) |
Mar 20, 2019 | 3.160 | 3.320 | 2.980 | 3.030 | 2,796,177 | -0.29(-8.73%) |
Mar 19, 2019 | 3.990 | 4.050 | 3.230 | 3.320 | 20,676,242 | +0.43(+14.88%) |
Mar 18, 2019 | 2.690 | 2.970 | 2.630 | 2.890 | 765,681 | +0.19(+7.04%) |
Mar 15, 2019 | 2.750 | 2.817 | 2.680 | 2.700 | 683,300 | -0.05(-1.82%) |
Mar 14, 2019 | 2.750 | 2.930 | 2.720 | 2.750 | 934,926 | -0.10(-3.51%) |
Mar 13, 2019 | 2.780 | 3.150 | 2.700 | 2.850 | 2,875,445 | +0.09(+3.26%) |
Mar 12, 2019 | 2.780 | 2.860 | 2.660 | 2.760 | 1,044,476 | -0.02(-0.72%) |
Mar 11, 2019 | 2.850 | 2.950 | 2.730 | 2.780 | 966,311 | -0.10(-3.47%) |
Mar 08, 2019 | 3.630 | 3.750 | 2.610 | 2.880 | 7,264,000 | -1.66(-36.56%) |
Mar 07, 2019 | 3.780 | 5.940 | 3.370 | 4.540 | 31,324,522 | +1.52(+50.33%) |
Mar 06, 2019 | 2.690 | 3.060 | 2.530 | 3.020 | 1,194,104 | +0.33(+12.27%) |
Mar 05, 2019 | 2.680 | 2.770 | 2.670 | 2.690 | 71,810 | +0.03(+1.13%) |
Mar 04, 2019 | 2.710 | 2.816 | 2.650 | 2.660 | 88,727 | -0.05(-1.85%) |
Mar 01, 2019 | 2.640 | 2.800 | 2.640 | 2.710 | 129,800 | +0.02(+0.74%) |
Feb 28, 2019 | 2.880 | 2.880 | 2.650 | 2.690 | 186,664 | -0.14(-4.95%) |
Feb 27, 2019 | 2.890 | 2.890 | 2.810 | 2.830 | 109,144 | +0.02(+0.71%) |
Feb 26, 2019 | 2.750 | 2.860 | 2.750 | 2.810 | 107,023 | +0.04(+1.44%) |
Feb 25, 2019 | 2.870 | 2.880 | 2.760 | 2.770 | 93,645 | -0.04(-1.42%) |
Feb 22, 2019 | 2.760 | 2.900 | 2.730 | 2.810 | 140,800 | +0.02(+0.72%) |
Feb 21, 2019 | 2.900 | 2.900 | 2.720 | 2.790 | 221,287 | -0.07(-2.45%) |
Feb 20, 2019 | 2.950 | 2.950 | 2.860 | 2.860 | 136,029 | -0.11(-3.70%) |
Feb 19, 2019 | 3.000 | 3.000 | 2.870 | 2.970 | 189,743 | -0.02(-0.67%) |
Feb 15, 2019 | 3.000 | 3.010 | 2.870 | 2.990 | 164,300 | +0.00(+0.00%) |
Feb 14, 2019 | 3.010 | 3.050 | 2.880 | 2.990 | 148,724 | -0.06(-1.97%) |
Feb 13, 2019 | 3.020 | 3.090 | 2.970 | 3.050 | 106,186 | +0.02(+0.66%) |
Feb 12, 2019 | 3.000 | 3.080 | 2.900 | 3.030 | 143,902 | +0.05(+1.68%) |
Feb 11, 2019 | 3.090 | 3.100 | 2.850 | 2.980 | 353,642 | -0.16(-5.10%) |
Feb 08, 2019 | 3.160 | 3.170 | 3.000 | 3.140 | 179,500 | -0.06(-1.88%) |
Feb 07, 2019 | 3.300 | 3.300 | 3.130 | 3.200 | 154,988 | -0.11(-3.32%) |
Feb 06, 2019 | 3.300 | 3.310 | 3.120 | 3.310 | 212,231 | +0.08(+2.48%) |
Feb 05, 2019 | 3.320 | 3.370 | 3.210 | 3.230 | 175,120 | -0.11(-3.29%) |
Feb 04, 2019 | 3.340 | 3.442 | 3.310 | 3.340 | 173,002 | +0.01(+0.30%) |
Feb 01, 2019 | 3.210 | 3.380 | 3.210 | 3.330 | 414,600 | +0.14(+4.39%) |
Jan 31, 2019 | 3.300 | 3.320 | 3.160 | 3.190 | 264,246 | -0.13(-3.92%) |
Jan 30, 2019 | 3.070 | 3.340 | 2.920 | 3.320 | 502,369 | +0.27(+8.85%) |
Jan 29, 2019 | 3.370 | 3.390 | 2.950 | 3.050 | 883,763 | -0.15(-4.69%) |
Jan 28, 2019 | 3.400 | 3.402 | 2.850 | 3.200 | 753,733 | -0.21(-6.16%) |
Jan 25, 2019 | 3.400 | 3.540 | 3.350 | 3.410 | 700,700 | -0.01(-0.29%) |
Jan 24, 2019 | 3.250 | 3.650 | 3.240 | 3.420 | 1,416,275 | +0.09(+2.70%) |
Jan 23, 2019 | 3.300 | 3.590 | 3.100 | 3.330 | 2,077,361 | -0.04(-1.19%) |
Jan 22, 2019 | 2.900 | 3.450 | 2.750 | 3.370 | 2,695,535 | +0.46(+15.81%) |
Jan 18, 2019 | 3.080 | 3.090 | 2.870 | 2.910 | 264,500 | -0.19(-6.13%) |
Jan 17, 2019 | 3.170 | 3.190 | 2.910 | 3.100 | 415,658 | -0.05(-1.59%) |
Jan 16, 2019 | 2.790 | 3.400 | 2.780 | 3.150 | 2,459,093 | +0.41(+14.96%) |
Jan 15, 2019 | 2.660 | 2.920 | 2.610 | 2.740 | 492,948 | +0.08(+3.01%) |
Jan 14, 2019 | 2.650 | 2.680 | 2.510 | 2.660 | 116,126 | -0.02(-0.75%) |
Jan 11, 2019 | 2.690 | 2.800 | 2.660 | 2.680 | 130,800 | -0.12(-4.29%) |
Jan 10, 2019 | 2.760 | 2.840 | 2.710 | 2.800 | 131,060 | -0.10(-3.44%) |
Jan 09, 2019 | 2.860 | 2.860 | 2.750 | 2.900 | 142,439 | +0.10(+3.57%) |
Jan 08, 2019 | 2.900 | 2.920 | 2.610 | 2.800 | 247,268 | -0.05(-1.75%) |
Jan 07, 2019 | 2.650 | 2.900 | 2.580 | 2.850 | 417,656 | +0.23(+8.78%) |
Jan 04, 2019 | 2.440 | 2.650 | 2.430 | 2.620 | 302,500 | +0.08(+3.15%) |
Jan 03, 2019 | 2.580 | 2.730 | 2.210 | 2.540 | 406,597 | -0.06(-2.31%) |
Jan 02, 2019 | 2.100 | 2.650 | 2.090 | 2.600 | 778,155 | +0.54(+26.21%) |
Dec 31, 2018 | 1.890 | 2.100 | 1.850 | 2.060 | 299,900 | +0.22(+11.96%) |
Dec 28, 2018 | 1.850 | 1.900 | 1.800 | 1.840 | 280,400 | +0.03(+1.66%) |
Dec 27, 2018 | 1.890 | 1.910 | 1.780 | 1.810 | 145,903 | -0.09(-4.74%) |
Dec 26, 2018 | 1.720 | 1.930 | 1.720 | 1.900 | 255,921 | +0.18(+10.47%) |
Dec 24, 2018 | 1.800 | 1.860 | 1.700 | 1.720 | 171,900 | -0.14(-7.53%) |
Dec 21, 2018 | 1.960 | 2.010 | 1.700 | 1.860 | 427,800 | -0.08(-4.12%) |
Dec 20, 2018 | 2.080 | 2.107 | 1.940 | 1.940 | 336,736 | -0.14(-6.73%) |
Dec 19, 2018 | 2.170 | 2.210 | 2.070 | 2.080 | 277,870 | -0.08(-3.70%) |
Dec 18, 2018 | 2.200 | 2.400 | 2.090 | 2.160 | 803,144 | -0.03(-1.37%) |
Dec 17, 2018 | 2.150 | 2.570 | 2.090 | 2.190 | 407,805 | +0.04(+1.86%) |
Dec 14, 2018 | 2.340 | 2.400 | 2.000 | 2.150 | 606,200 | -0.26(-10.79%) |
Dec 13, 2018 | 2.950 | 2.990 | 2.330 | 2.410 | 1,532,415 | -0.64(-20.98%) |
Dec 12, 2018 | 3.050 | 3.120 | 3.000 | 3.050 | 171,285 | +0.00(+0.00%) |
Dec 11, 2018 | 3.130 | 3.130 | 3.000 | 3.050 | 197,107 | -0.03(-0.97%) |
Dec 10, 2018 | 3.180 | 3.230 | 3.010 | 3.080 | 243,563 | -0.11(-3.45%) |
Dec 07, 2018 | 3.200 | 3.260 | 3.150 | 3.190 | 133,400 | -0.01(-0.31%) |
Dec 06, 2018 | 3.170 | 3.290 | 3.120 | 3.200 | 229,763 | -0.05(-1.54%) |
Dec 04, 2018 | 3.410 | 3.480 | 3.220 | 3.250 | 340,200 | -0.24(-6.88%) |