Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.030 | 2.060 | 2.000 | 2.025 | 121,400 | -0.02(-0.74%) |
Jan 30, 2020 | 2.050 | 2.060 | 2.030 | 2.040 | 34,362 | -0.02(-0.97%) |
Jan 29, 2020 | 2.040 | 2.060 | 2.030 | 2.060 | 43,007 | +0.01(+0.49%) |
Jan 28, 2020 | 2.060 | 2.060 | 2.030 | 2.050 | 19,427 | -0.01(-0.49%) |
Jan 27, 2020 | 2.020 | 2.080 | 2.020 | 2.060 | 40,844 | +0.01(+0.49%) |
Jan 24, 2020 | 2.050 | 2.060 | 2.020 | 2.050 | 74,200 | +0.00(+0.00%) |
Jan 23, 2020 | 2.050 | 2.060 | 2.035 | 2.050 | 55,419 | +0.00(+0.00%) |
Jan 22, 2020 | 2.050 | 2.066 | 2.040 | 2.050 | 65,614 | +0.00(+0.00%) |
Jan 21, 2020 | 2.040 | 2.060 | 2.040 | 2.050 | 57,730 | +0.00(+0.00%) |
Jan 17, 2020 | 2.040 | 2.070 | 2.040 | 2.050 | 36,400 | +0.01(+0.49%) |
Jan 16, 2020 | 2.040 | 2.062 | 2.040 | 2.040 | 47,521 | -0.01(-0.49%) |
Jan 15, 2020 | 2.060 | 2.060 | 2.040 | 2.050 | 37,246 | +0.00(+0.00%) |
Jan 14, 2020 | 2.050 | 2.050 | 2.040 | 2.050 | 21,385 | +0.00(+0.00%) |
Jan 13, 2020 | 2.040 | 2.060 | 2.040 | 2.050 | 35,322 | +0.00(+0.00%) |
Jan 10, 2020 | 2.050 | 2.070 | 2.040 | 2.050 | 28,600 | +0.00(+0.00%) |
Jan 09, 2020 | 2.050 | 2.060 | 2.040 | 2.050 | 44,918 | -0.02(-0.97%) |
Jan 08, 2020 | 2.060 | 2.100 | 2.040 | 2.070 | 87,649 | +0.00(+0.00%) |
Jan 07, 2020 | 2.060 | 2.080 | 2.060 | 2.070 | 45,714 | +0.00(+0.00%) |
Jan 06, 2020 | 2.080 | 2.100 | 2.060 | 2.070 | 37,269 | +0.01(+0.49%) |
Jan 03, 2020 | 2.100 | 2.130 | 2.060 | 2.060 | 80,400 | -0.07(-3.29%) |
Jan 02, 2020 | 2.120 | 2.140 | 2.090 | 2.130 | 56,887 | +0.02(+0.92%) |
Dec 31, 2019 | 2.070 | 2.140 | 2.070 | 2.111 | 142,300 | +0.01(+0.50%) |
Dec 30, 2019 | 2.090 | 2.120 | 2.060 | 2.100 | 117,134 | -0.01(-0.47%) |
Dec 27, 2019 | 2.020 | 2.130 | 2.020 | 2.110 | 195,900 | +0.06(+2.93%) |
Dec 26, 2019 | 2.000 | 2.060 | 2.000 | 2.050 | 94,018 | +0.01(+0.49%) |
Dec 24, 2019 | 2.020 | 2.040 | 2.000 | 2.040 | 42,300 | +0.01(+0.49%) |
Dec 23, 2019 | 2.030 | 2.050 | 2.020 | 2.030 | 96,345 | -0.03(-1.46%) |
Dec 20, 2019 | 2.020 | 2.070 | 2.020 | 2.060 | 64,700 | +0.01(+0.49%) |
Dec 19, 2019 | 2.000 | 2.060 | 2.000 | 2.050 | 91,199 | +0.01(+0.49%) |
Dec 18, 2019 | 2.060 | 2.060 | 2.020 | 2.040 | 41,591 | -0.02(-0.97%) |
Dec 17, 2019 | 2.040 | 2.070 | 2.020 | 2.060 | 79,891 | +0.02(+0.98%) |
Dec 16, 2019 | 2.020 | 2.070 | 1.970 | 2.040 | 154,576 | -0.04(-1.92%) |
Dec 13, 2019 | 1.950 | 2.080 | 1.910 | 2.080 | 122,600 | +0.16(+8.33%) |
Dec 12, 2019 | 1.990 | 2.075 | 1.910 | 1.920 | 105,000 | -0.09(-4.48%) |
Dec 11, 2019 | 2.040 | 2.060 | 1.990 | 2.010 | 74,571 | -0.01(-0.52%) |
Dec 10, 2019 | 2.050 | 2.050 | 2.010 | 2.021 | 51,005 | -0.03(-1.44%) |
Dec 09, 2019 | 2.120 | 2.120 | 2.050 | 2.050 | 38,434 | -0.07(-3.30%) |
Dec 06, 2019 | 1.990 | 2.120 | 1.990 | 2.120 | 72,600 | +0.12(+6.00%) |
Dec 05, 2019 | 2.020 | 2.080 | 1.990 | 2.000 | 77,754 | -0.05(-2.44%) |
Dec 04, 2019 | 2.040 | 2.080 | 2.020 | 2.050 | 113,884 | +0.00(+0.00%) |
Dec 03, 2019 | 2.100 | 2.120 | 2.010 | 2.050 | 91,610 | -0.07(-3.30%) |
Dec 02, 2019 | 2.130 | 2.140 | 2.084 | 2.120 | 90,010 | -0.01(-0.47%) |
Nov 29, 2019 | 2.090 | 2.130 | 1.995 | 2.130 | 14,200 | +0.00(+0.00%) |
Nov 27, 2019 | 1.970 | 2.130 | 1.970 | 2.130 | 199,300 | +0.15(+7.58%) |
Nov 26, 2019 | 2.040 | 2.090 | 1.870 | 1.980 | 380,198 | -0.11(-5.26%) |
Nov 25, 2019 | 2.050 | 2.110 | 2.000 | 2.090 | 112,918 | +0.01(+0.48%) |
Nov 22, 2019 | 2.080 | 2.180 | 2.020 | 2.080 | 250,900 | -0.01(-0.48%) |
Nov 21, 2019 | 2.180 | 2.200 | 2.080 | 2.090 | 51,935 | -0.05(-2.34%) |
Nov 20, 2019 | 2.080 | 2.180 | 2.080 | 2.140 | 113,916 | +0.05(+2.39%) |
Nov 19, 2019 | 2.090 | 2.130 | 2.080 | 2.090 | 102,338 | -0.01(-0.48%) |
Nov 18, 2019 | 2.140 | 2.179 | 2.100 | 2.100 | 40,701 | -0.06(-2.78%) |
Nov 15, 2019 | 2.150 | 2.180 | 2.110 | 2.160 | 45,100 | +0.03(+1.41%) |
Nov 14, 2019 | 2.140 | 2.160 | 2.100 | 2.130 | 75,366 | +0.02(+0.95%) |
Nov 13, 2019 | 2.130 | 2.160 | 2.100 | 2.110 | 60,870 | -0.06(-2.76%) |
Nov 12, 2019 | 2.090 | 2.180 | 2.090 | 2.170 | 89,016 | +0.06(+2.84%) |
Nov 11, 2019 | 2.090 | 2.140 | 2.090 | 2.110 | 41,023 | -0.02(-1.17%) |
Nov 08, 2019 | 2.130 | 2.170 | 2.090 | 2.135 | 85,500 | +0.02(+1.18%) |
Nov 07, 2019 | 2.150 | 2.180 | 2.100 | 2.110 | 71,658 | -0.04(-1.86%) |
Nov 06, 2019 | 2.130 | 2.190 | 2.090 | 2.150 | 113,533 | +0.03(+1.42%) |
Nov 05, 2019 | 2.130 | 2.180 | 2.100 | 2.120 | 22,737 | +0.02(+0.95%) |
Nov 04, 2019 | 2.150 | 2.180 | 2.100 | 2.100 | 51,272 | -0.05(-2.33%) |
Nov 01, 2019 | 2.150 | 2.200 | 2.100 | 2.150 | 53,000 | +0.00(+0.00%) |
Oct 31, 2019 | 2.150 | 2.190 | 2.130 | 2.150 | 125,911 | -0.02(-0.92%) |
Oct 30, 2019 | 2.140 | 2.185 | 2.140 | 2.170 | 51,829 | +0.04(+1.88%) |
Oct 29, 2019 | 2.130 | 2.170 | 2.130 | 2.130 | 49,514 | -0.03(-1.39%) |
Oct 28, 2019 | 2.150 | 2.230 | 2.150 | 2.160 | 72,915 | +0.02(+0.93%) |
Oct 25, 2019 | 2.160 | 2.250 | 2.130 | 2.140 | 167,000 | -0.07(-3.17%) |
Oct 24, 2019 | 2.240 | 2.250 | 2.180 | 2.210 | 83,018 | -0.03(-1.34%) |
Oct 23, 2019 | 2.190 | 2.260 | 2.178 | 2.240 | 98,410 | +0.07(+3.23%) |
Oct 22, 2019 | 2.180 | 2.240 | 2.100 | 2.170 | 122,201 | +0.02(+0.93%) |
Oct 21, 2019 | 2.100 | 2.260 | 2.100 | 2.150 | 152,522 | +0.05(+2.38%) |
Oct 18, 2019 | 2.200 | 2.200 | 2.000 | 2.100 | 222,000 | -0.06(-2.78%) |
Oct 17, 2019 | 2.320 | 2.500 | 2.140 | 2.160 | 436,819 | -0.15(-6.49%) |
Oct 16, 2019 | 2.060 | 2.400 | 2.020 | 2.310 | 475,917 | +0.27(+13.24%) |
Oct 15, 2019 | 2.000 | 2.110 | 1.860 | 2.040 | 324,908 | +0.06(+3.03%) |
Oct 14, 2019 | 1.880 | 2.020 | 1.880 | 1.980 | 152,048 | +0.12(+6.45%) |
Oct 11, 2019 | 1.740 | 1.930 | 1.740 | 1.860 | 277,400 | +0.13(+7.51%) |
Oct 10, 2019 | 1.720 | 1.820 | 1.710 | 1.730 | 77,797 | +0.00(+0.00%) |
Oct 09, 2019 | 1.650 | 1.770 | 1.650 | 1.730 | 39,834 | +0.10(+6.13%) |
Oct 08, 2019 | 1.660 | 1.737 | 1.626 | 1.630 | 34,445 | -0.05(-2.98%) |
Oct 07, 2019 | 1.630 | 1.850 | 1.610 | 1.680 | 101,789 | +0.04(+2.44%) |
Oct 04, 2019 | 1.740 | 1.870 | 1.610 | 1.640 | 279,800 | -0.08(-4.65%) |
Oct 03, 2019 | 1.740 | 1.790 | 1.640 | 1.720 | 68,534 | -0.04(-2.27%) |
Oct 02, 2019 | 1.800 | 1.850 | 1.650 | 1.760 | 187,923 | -0.06(-3.30%) |
Oct 01, 2019 | 1.980 | 1.980 | 1.770 | 1.820 | 336,181 | -0.16(-8.08%) |
Sep 30, 2019 | 1.900 | 2.060 | 1.830 | 1.980 | 401,600 | +0.15(+8.20%) |
Sep 27, 2019 | 1.470 | 1.890 | 1.470 | 1.830 | 515,400 | +0.17(+10.24%) |
Sep 26, 2019 | 1.530 | 1.840 | 1.480 | 1.660 | 494,206 | +0.18(+12.16%) |
Sep 25, 2019 | 1.390 | 1.500 | 1.390 | 1.480 | 101,632 | +0.04(+2.78%) |
Sep 24, 2019 | 1.420 | 1.600 | 1.380 | 1.440 | 137,730 | +0.04(+2.86%) |
Sep 23, 2019 | 1.490 | 1.490 | 1.350 | 1.400 | 107,944 | -0.05(-3.45%) |
Sep 20, 2019 | 1.330 | 1.470 | 1.320 | 1.450 | 182,200 | +0.12(+9.02%) |
Sep 19, 2019 | 1.440 | 1.680 | 1.250 | 1.330 | 686,973 | -0.12(-8.28%) |
Sep 18, 2019 | 1.290 | 1.460 | 1.280 | 1.450 | 216,310 | +0.16(+12.40%) |
Sep 17, 2019 | 1.240 | 1.300 | 1.200 | 1.290 | 127,441 | +0.05(+4.03%) |
Sep 16, 2019 | 1.220 | 1.280 | 1.200 | 1.240 | 69,061 | +0.02(+1.64%) |
Sep 13, 2019 | 1.210 | 1.225 | 1.200 | 1.220 | 60,200 | +0.02(+1.67%) |
Sep 12, 2019 | 1.220 | 1.240 | 1.160 | 1.200 | 115,910 | -0.06(-4.76%) |
Sep 11, 2019 | 1.300 | 1.309 | 1.221 | 1.260 | 50,960 | -0.04(-3.08%) |
Sep 10, 2019 | 1.320 | 1.350 | 1.290 | 1.300 | 34,357 | -0.03(-2.26%) |
Sep 09, 2019 | 1.220 | 1.350 | 1.220 | 1.330 | 46,089 | +0.10(+8.13%) |
Sep 06, 2019 | 1.210 | 1.240 | 1.200 | 1.230 | 13,700 | +0.00(+0.00%) |
Sep 05, 2019 | 1.180 | 1.250 | 1.170 | 1.230 | 26,430 | +0.06(+5.13%) |
Sep 04, 2019 | 1.310 | 1.310 | 1.170 | 1.170 | 72,945 | -0.14(-10.69%) |
Sep 03, 2019 | 1.290 | 1.340 | 1.170 | 1.310 | 80,978 | +0.02(+1.55%) |
Aug 30, 2019 | 1.350 | 1.350 | 1.250 | 1.290 | 19,000 | -0.06(-4.44%) |
Aug 29, 2019 | 1.280 | 1.370 | 1.240 | 1.350 | 34,341 | +0.09(+7.14%) |
Aug 28, 2019 | 1.180 | 1.300 | 1.180 | 1.260 | 33,411 | +0.09(+7.69%) |
Aug 27, 2019 | 1.220 | 1.240 | 1.170 | 1.170 | 14,507 | -0.05(-4.10%) |
Aug 26, 2019 | 1.210 | 1.242 | 1.210 | 1.220 | 28,959 | +0.00(+0.00%) |
Aug 23, 2019 | 1.240 | 1.259 | 1.190 | 1.220 | 22,400 | -0.02(-1.61%) |
Aug 22, 2019 | 1.300 | 1.320 | 1.240 | 1.240 | 30,452 | -0.11(-8.15%) |
Aug 21, 2019 | 1.360 | 1.380 | 1.350 | 1.350 | 18,247 | -0.01(-0.71%) |
Aug 20, 2019 | 1.270 | 1.375 | 1.270 | 1.360 | 74,349 | +0.09(+7.06%) |
Aug 19, 2019 | 1.220 | 1.270 | 1.196 | 1.270 | 32,153 | +0.05(+4.10%) |
Aug 16, 2019 | 1.160 | 1.290 | 1.150 | 1.220 | 36,800 | +0.04(+3.39%) |
Aug 15, 2019 | 1.220 | 1.234 | 1.160 | 1.180 | 56,247 | -0.04(-3.28%) |
Aug 14, 2019 | 1.230 | 1.253 | 1.220 | 1.220 | 16,395 | -0.05(-3.94%) |
Aug 13, 2019 | 1.310 | 1.310 | 1.226 | 1.270 | 15,892 | +0.04(+3.25%) |
Aug 12, 2019 | 1.230 | 1.250 | 1.210 | 1.230 | 48,926 | -0.01(-0.81%) |
Aug 09, 2019 | 1.270 | 1.300 | 1.230 | 1.240 | 40,900 | -0.06(-4.62%) |
Aug 08, 2019 | 1.250 | 1.340 | 1.216 | 1.300 | 58,818 | +0.05(+4.00%) |
Aug 07, 2019 | 1.280 | 1.280 | 1.175 | 1.250 | 46,063 | -0.03(-2.34%) |
Aug 06, 2019 | 1.300 | 1.300 | 1.280 | 1.280 | 19,342 | -0.02(-1.54%) |
Aug 05, 2019 | 1.340 | 1.340 | 1.250 | 1.300 | 90,783 | -0.03(-2.26%) |
Aug 02, 2019 | 1.420 | 1.420 | 1.320 | 1.330 | 39,500 | -0.06(-4.32%) |
Aug 01, 2019 | 1.420 | 1.420 | 1.360 | 1.390 | 36,187 | -0.01(-0.71%) |
Jul 31, 2019 | 1.460 | 1.460 | 1.383 | 1.400 | 19,114 | -0.05(-3.66%) |
Jul 30, 2019 | 1.400 | 1.480 | 1.340 | 1.453 | 66,437 | +0.04(+3.06%) |
Jul 29, 2019 | 1.460 | 1.460 | 1.380 | 1.410 | 56,101 | -0.05(-3.42%) |
Jul 26, 2019 | 1.450 | 1.490 | 1.440 | 1.460 | 40,800 | +0.03(+2.10%) |
Jul 25, 2019 | 1.450 | 1.477 | 1.430 | 1.430 | 67,262 | -0.03(-2.05%) |
Jul 24, 2019 | 1.430 | 1.490 | 1.430 | 1.460 | 30,390 | +0.00(+0.00%) |
Jul 23, 2019 | 1.490 | 1.490 | 1.430 | 1.460 | 46,389 | -0.01(-0.92%) |
Jul 22, 2019 | 1.430 | 1.499 | 1.430 | 1.474 | 59,895 | +0.03(+2.33%) |
Jul 19, 2019 | 1.430 | 1.440 | 1.380 | 1.440 | 30,200 | +0.02(+1.41%) |
Jul 18, 2019 | 1.410 | 1.430 | 1.382 | 1.420 | 43,554 | +0.01(+0.71%) |
Jul 17, 2019 | 1.430 | 1.450 | 1.410 | 1.410 | 35,886 | -0.03(-2.08%) |
Jul 16, 2019 | 1.470 | 1.550 | 1.415 | 1.440 | 94,974 | -0.04(-2.70%) |
Jul 15, 2019 | 1.540 | 1.540 | 1.480 | 1.480 | 61,930 | -0.06(-4.16%) |
Jul 12, 2019 | 1.480 | 1.560 | 1.480 | 1.544 | 21,400 | +0.05(+3.64%) |
Jul 11, 2019 | 1.470 | 1.510 | 1.440 | 1.490 | 51,553 | -0.02(-1.32%) |
Jul 10, 2019 | 1.460 | 1.522 | 1.443 | 1.510 | 92,127 | +0.05(+3.42%) |
Jul 09, 2019 | 1.500 | 1.513 | 1.430 | 1.460 | 75,184 | -0.05(-3.31%) |
Jul 08, 2019 | 1.400 | 1.530 | 1.400 | 1.510 | 139,422 | +0.09(+6.34%) |
Jul 05, 2019 | 1.430 | 1.460 | 1.370 | 1.420 | 155,400 | -0.01(-0.70%) |
Jul 03, 2019 | 1.440 | 1.460 | 1.430 | 1.430 | 21,600 | -0.03(-2.05%) |
Jul 02, 2019 | 1.460 | 1.470 | 1.450 | 1.460 | 57,274 | -0.01(-0.68%) |
Jul 01, 2019 | 1.480 | 1.525 | 1.460 | 1.470 | 33,198 | +0.02(+1.38%) |
Jun 28, 2019 | 1.460 | 1.520 | 1.450 | 1.450 | 162,200 | -0.03(-2.03%) |
Jun 27, 2019 | 1.480 | 1.480 | 1.460 | 1.480 | 21,851 | +0.03(+2.07%) |
Jun 26, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 45,212 | -0.03(-2.03%) |
Jun 25, 2019 | 1.440 | 1.480 | 1.440 | 1.480 | 57,662 | +0.05(+3.50%) |
Jun 24, 2019 | 1.500 | 1.540 | 1.370 | 1.430 | 184,465 | -0.09(-5.92%) |
Jun 21, 2019 | 1.500 | 1.570 | 1.500 | 1.520 | 82,100 | +0.05(+3.40%) |
Jun 20, 2019 | 1.480 | 1.520 | 1.450 | 1.470 | 66,732 | +0.02(+1.38%) |
Jun 19, 2019 | 1.460 | 1.523 | 1.450 | 1.450 | 58,878 | -0.03(-2.03%) |
Jun 18, 2019 | 1.460 | 1.550 | 1.460 | 1.480 | 95,834 | +0.00(+0.00%) |
Jun 17, 2019 | 1.560 | 1.580 | 1.477 | 1.480 | 78,544 | -0.10(-6.33%) |
Jun 14, 2019 | 1.650 | 1.680 | 1.558 | 1.580 | 111,700 | -0.15(-8.67%) |
Jun 13, 2019 | 1.750 | 1.750 | 1.690 | 1.730 | 95,989 | +0.00(+0.00%) |
Jun 12, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 71,255 | +0.02(+1.17%) |
Jun 11, 2019 | 1.650 | 1.750 | 1.650 | 1.710 | 153,032 | +0.03(+1.79%) |
Jun 10, 2019 | 1.660 | 1.680 | 1.570 | 1.680 | 192,738 | +0.04(+2.44%) |
Jun 07, 2019 | 1.550 | 1.660 | 1.538 | 1.640 | 155,800 | +0.03(+1.86%) |
Jun 06, 2019 | 1.650 | 1.820 | 1.540 | 1.610 | 511,786 | -0.36(-18.27%) |
Jun 05, 2019 | 2.050 | 2.050 | 1.890 | 1.970 | 126,700 | -0.05(-2.48%) |
Jun 04, 2019 | 1.790 | 2.060 | 1.760 | 2.020 | 170,363 | +0.27(+15.43%) |
Jun 03, 2019 | 1.640 | 1.770 | 1.600 | 1.750 | 112,488 | +0.16(+10.06%) |
May 31, 2019 | 1.670 | 1.749 | 1.580 | 1.590 | 199,500 | -0.12(-7.02%) |
May 30, 2019 | 1.790 | 1.817 | 1.670 | 1.710 | 102,566 | -0.09(-5.00%) |
May 29, 2019 | 1.750 | 1.940 | 1.710 | 1.800 | 107,936 | +0.01(+0.56%) |
May 28, 2019 | 1.460 | 1.850 | 1.460 | 1.790 | 153,667 | +0.26(+16.99%) |
May 24, 2019 | 1.880 | 1.900 | 1.440 | 1.530 | 569,200 | -0.35(-18.62%) |
May 23, 2019 | 1.970 | 1.980 | 1.860 | 1.880 | 136,759 | -0.12(-6.00%) |
May 22, 2019 | 1.950 | 2.060 | 1.940 | 2.000 | 138,092 | +0.05(+2.56%) |
May 21, 2019 | 2.000 | 2.000 | 1.940 | 1.950 | 73,291 | +0.00(+0.00%) |
May 20, 2019 | 2.200 | 2.210 | 1.950 | 1.950 | 394,708 | -0.29(-12.95%) |
May 17, 2019 | 2.210 | 2.270 | 2.210 | 2.240 | 29,200 | +0.00(+0.00%) |
May 16, 2019 | 2.230 | 2.280 | 2.230 | 2.240 | 55,960 | +0.00(+0.00%) |
May 15, 2019 | 2.200 | 2.240 | 2.200 | 2.240 | 32,514 | +0.03(+1.36%) |
May 14, 2019 | 2.250 | 2.260 | 2.200 | 2.210 | 107,785 | -0.04(-1.78%) |
May 13, 2019 | 2.270 | 2.300 | 2.230 | 2.250 | 75,729 | -0.04(-1.75%) |
May 10, 2019 | 2.250 | 2.290 | 2.200 | 2.290 | 38,100 | +0.06(+2.69%) |
May 09, 2019 | 2.240 | 2.255 | 2.190 | 2.230 | 67,188 | -0.05(-2.19%) |
May 08, 2019 | 2.280 | 2.290 | 2.240 | 2.280 | 29,254 | +0.01(+0.44%) |
May 07, 2019 | 2.280 | 2.282 | 2.240 | 2.270 | 40,819 | -0.04(-1.94%) |
May 06, 2019 | 2.320 | 2.350 | 2.260 | 2.315 | 38,680 | -0.02(-0.64%) |
May 03, 2019 | 2.260 | 2.361 | 2.230 | 2.330 | 59,400 | +0.06(+2.64%) |
May 02, 2019 | 2.290 | 2.330 | 2.227 | 2.270 | 115,671 | -0.04(-1.63%) |
May 01, 2019 | 2.337 | 2.376 | 2.288 | 2.308 | 97,132 | -0.04(-1.66%) |
Apr 30, 2019 | 2.239 | 2.405 | 2.220 | 2.346 | 222,655 | +0.13(+5.70%) |
Apr 29, 2019 | 2.191 | 2.239 | 2.179 | 2.220 | 103,108 | +0.03(+1.33%) |
Apr 26, 2019 | 2.161 | 2.200 | 2.161 | 2.191 | 38,310 | +0.04(+1.81%) |
Apr 25, 2019 | 2.191 | 2.200 | 2.147 | 2.152 | 101,878 | -0.05(-2.43%) |
Apr 24, 2019 | 2.239 | 2.284 | 2.200 | 2.205 | 128,483 | -0.03(-1.52%) |
Apr 23, 2019 | 2.259 | 2.288 | 2.239 | 2.239 | 61,237 | -0.06(-2.54%) |
Apr 22, 2019 | 2.239 | 2.308 | 2.239 | 2.298 | 135,960 | +0.17(+7.77%) |
Apr 18, 2019 | 2.152 | 2.181 | 2.123 | 2.132 | 61,008 | -0.02(-0.91%) |
Apr 17, 2019 | 2.200 | 2.239 | 2.152 | 2.152 | 69,340 | -0.06(-2.64%) |
Apr 16, 2019 | 2.308 | 2.308 | 2.210 | 2.210 | 71,478 | -0.10(-4.22%) |
Apr 15, 2019 | 2.337 | 2.345 | 2.278 | 2.308 | 70,542 | -0.02(-0.84%) |
Apr 12, 2019 | 2.366 | 2.376 | 2.317 | 2.327 | 30,196 | +0.00(+0.00%) |
Apr 11, 2019 | 2.346 | 2.376 | 2.327 | 2.327 | 43,357 | -0.04(-1.65%) |
Apr 10, 2019 | 2.376 | 2.385 | 2.317 | 2.366 | 78,812 | +0.02(+0.83%) |
Apr 09, 2019 | 2.317 | 2.351 | 2.317 | 2.346 | 16,169 | +0.02(+0.84%) |
Apr 08, 2019 | 2.317 | 2.376 | 2.317 | 2.327 | 109,129 | +0.00(+0.00%) |
Apr 05, 2019 | 2.278 | 2.356 | 2.278 | 2.327 | 154,884 | +0.04(+1.70%) |
Apr 04, 2019 | 2.308 | 2.317 | 2.269 | 2.288 | 82,232 | -0.02(-0.84%) |
Apr 03, 2019 | 2.230 | 2.356 | 2.191 | 2.308 | 348,950 | +0.09(+3.95%) |
Apr 02, 2019 | 2.181 | 2.249 | 2.181 | 2.220 | 222,582 | +0.04(+1.79%) |
Apr 01, 2019 | 2.191 | 2.249 | 2.142 | 2.181 | 252,431 | -0.01(-0.44%) |
Mar 29, 2019 | 2.132 | 2.230 | 2.132 | 2.191 | 274,129 | +0.07(+3.21%) |
Mar 28, 2019 | 2.230 | 2.239 | 2.103 | 2.123 | 534,270 | -0.12(-5.22%) |
Mar 27, 2019 | 2.259 | 2.278 | 2.234 | 2.239 | 235,609 | -0.01(-0.43%) |
Mar 26, 2019 | 2.259 | 2.288 | 2.234 | 2.249 | 295,351 | -0.01(-0.43%) |
Mar 25, 2019 | 2.288 | 2.310 | 2.210 | 2.259 | 361,822 | -0.06(-2.52%) |
Mar 22, 2019 | 2.259 | 2.376 | 2.200 | 2.317 | 831,425 | -0.24(-9.51%) |
Mar 21, 2019 | 2.512 | 2.619 | 2.444 | 2.561 | 371,127 | +0.05(+1.94%) |
Mar 20, 2019 | 2.415 | 2.522 | 2.395 | 2.512 | 237,858 | +0.11(+4.45%) |
Mar 19, 2019 | 2.395 | 2.551 | 2.385 | 2.405 | 254,383 | +0.01(+0.41%) |
Mar 18, 2019 | 2.385 | 2.434 | 2.376 | 2.395 | 91,680 | +0.01(+0.41%) |
Mar 15, 2019 | 2.366 | 2.434 | 2.351 | 2.385 | 155,089 | +0.02(+0.82%) |
Mar 14, 2019 | 2.405 | 2.531 | 2.346 | 2.366 | 400,831 | -0.04(-1.62%) |
Mar 13, 2019 | 2.395 | 2.405 | 2.327 | 2.405 | 129,304 | +0.03(+1.23%) |
Mar 12, 2019 | 2.327 | 2.415 | 2.308 | 2.376 | 92,824 | +0.05(+2.09%) |
Mar 11, 2019 | 2.327 | 2.327 | 2.298 | 2.327 | 52,539 | +0.01(+0.42%) |
Mar 08, 2019 | 2.298 | 2.337 | 2.249 | 2.317 | 107,022 | -0.01(-0.42%) |
Mar 07, 2019 | 2.356 | 2.376 | 2.288 | 2.327 | 124,111 | -0.01(-0.42%) |
Mar 06, 2019 | 2.434 | 2.454 | 2.327 | 2.337 | 210,470 | -0.10(-4.00%) |
Mar 05, 2019 | 2.434 | 2.481 | 2.434 | 2.434 | 56,602 | -0.02(-0.79%) |
Mar 04, 2019 | 2.454 | 2.502 | 2.415 | 2.454 | 389,228 | -0.01(-0.40%) |
Mar 01, 2019 | 2.444 | 2.483 | 2.424 | 2.463 | 548,463 | +0.03(+1.20%) |
Feb 28, 2019 | 2.434 | 2.444 | 2.424 | 2.434 | 104,656 | +0.00(+0.00%) |
Feb 27, 2019 | 2.434 | 2.444 | 2.424 | 2.434 | 84,261 | +0.00(+0.00%) |
Feb 26, 2019 | 2.454 | 2.483 | 2.434 | 2.434 | 170,859 | -0.02(-0.79%) |
Feb 25, 2019 | 2.473 | 2.483 | 2.434 | 2.454 | 162,981 | -0.02(-0.79%) |
Feb 22, 2019 | 2.434 | 2.483 | 2.424 | 2.473 | 73,539 | +0.04(+1.60%) |
Feb 21, 2019 | 2.454 | 2.483 | 2.405 | 2.434 | 323,785 | +0.00(+0.00%) |
Feb 20, 2019 | 2.444 | 2.473 | 2.434 | 2.434 | 61,672 | -0.01(-0.40%) |
Feb 19, 2019 | 2.444 | 2.473 | 2.434 | 2.444 | 268,289 | +0.01(+0.40%) |
Feb 15, 2019 | 2.454 | 2.492 | 2.434 | 2.434 | 230,478 | -0.02(-0.79%) |
Feb 14, 2019 | 2.434 | 2.483 | 2.429 | 2.454 | 223,091 | +0.01(+0.40%) |
Feb 13, 2019 | 2.444 | 2.473 | 2.405 | 2.444 | 185,001 | -0.02(-0.79%) |
Feb 12, 2019 | 2.483 | 2.551 | 2.425 | 2.463 | 348,596 | -0.02(-0.78%) |
Feb 11, 2019 | 2.454 | 2.483 | 2.434 | 2.483 | 240,282 | +0.00(+0.00%) |
Feb 08, 2019 | 2.434 | 2.483 | 2.395 | 2.483 | 457,874 | +0.04(+1.59%) |
Feb 07, 2019 | 2.483 | 2.502 | 2.434 | 2.444 | 338,025 | -0.07(-2.71%) |
Feb 06, 2019 | 2.580 | 2.619 | 2.434 | 2.512 | 430,904 | -0.04(-1.43%) |
Feb 05, 2019 | 2.606 | 2.606 | 2.539 | 2.548 | 314,436 | -0.06(-2.19%) |
Feb 04, 2019 | 2.634 | 2.634 | 2.567 | 2.606 | 266,404 | -0.03(-1.08%) |