Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.530 | 3.620 | 3.390 | 3.500 | 249,400 | -0.04(-1.13%) |
Jan 30, 2020 | 3.530 | 3.640 | 3.460 | 3.540 | 233,809 | +0.02(+0.57%) |
Jan 29, 2020 | 3.360 | 3.650 | 3.320 | 3.520 | 496,361 | +0.19(+5.71%) |
Jan 28, 2020 | 3.550 | 3.620 | 3.270 | 3.330 | 565,319 | -0.20(-5.67%) |
Jan 27, 2020 | 3.620 | 3.720 | 3.430 | 3.530 | 493,510 | -0.21(-5.61%) |
Jan 24, 2020 | 4.320 | 4.320 | 3.430 | 3.740 | 1,183,800 | -0.55(-12.82%) |
Jan 23, 2020 | 4.510 | 4.580 | 4.210 | 4.290 | 523,423 | -0.27(-5.92%) |
Jan 22, 2020 | 4.590 | 4.740 | 4.460 | 4.560 | 550,619 | +0.00(+0.00%) |
Jan 21, 2020 | 4.260 | 4.680 | 4.250 | 4.560 | 666,305 | +0.37(+8.83%) |
Jan 17, 2020 | 4.100 | 4.210 | 4.010 | 4.190 | 258,000 | +0.09(+2.20%) |
Jan 16, 2020 | 4.120 | 4.150 | 4.050 | 4.100 | 260,795 | -0.01(-0.24%) |
Jan 15, 2020 | 3.990 | 4.150 | 3.940 | 4.110 | 320,535 | +0.10(+2.49%) |
Jan 14, 2020 | 4.190 | 4.250 | 3.900 | 4.010 | 420,931 | -0.16(-3.84%) |
Jan 13, 2020 | 4.090 | 4.350 | 4.020 | 4.170 | 892,800 | +0.14(+3.47%) |
Jan 10, 2020 | 3.930 | 4.050 | 3.810 | 4.030 | 707,600 | +0.14(+3.60%) |
Jan 09, 2020 | 3.680 | 3.960 | 3.635 | 3.890 | 706,745 | +0.29(+8.06%) |
Jan 08, 2020 | 3.650 | 3.650 | 3.500 | 3.600 | 432,906 | -0.04(-1.10%) |
Jan 07, 2020 | 3.580 | 3.690 | 3.500 | 3.640 | 346,607 | -0.02(-0.55%) |
Jan 06, 2020 | 3.620 | 3.680 | 3.500 | 3.660 | 293,820 | +0.02(+0.55%) |
Jan 03, 2020 | 3.380 | 3.650 | 3.380 | 3.640 | 306,400 | +0.18(+5.20%) |
Jan 02, 2020 | 3.350 | 3.500 | 3.240 | 3.460 | 382,149 | +0.11(+3.28%) |
Dec 31, 2019 | 3.190 | 3.420 | 3.190 | 3.350 | 464,500 | +0.15(+4.69%) |
Dec 30, 2019 | 3.030 | 3.200 | 3.010 | 3.200 | 466,410 | +0.17(+5.61%) |
Dec 27, 2019 | 3.060 | 3.070 | 2.900 | 3.030 | 239,800 | -0.02(-0.66%) |
Dec 26, 2019 | 3.030 | 3.084 | 3.010 | 3.050 | 164,556 | +0.03(+0.99%) |
Dec 24, 2019 | 3.040 | 3.090 | 2.976 | 3.020 | 161,000 | +0.03(+1.00%) |
Dec 23, 2019 | 2.890 | 3.100 | 2.870 | 2.990 | 760,093 | +0.11(+3.82%) |
Dec 20, 2019 | 2.780 | 2.880 | 2.700 | 2.880 | 385,700 | +0.10(+3.60%) |
Dec 19, 2019 | 2.780 | 2.850 | 2.767 | 2.780 | 299,388 | -0.01(-0.36%) |
Dec 18, 2019 | 2.850 | 2.850 | 2.660 | 2.790 | 234,705 | -0.08(-2.79%) |
Dec 17, 2019 | 2.790 | 3.000 | 2.660 | 2.870 | 897,476 | +0.12(+4.36%) |
Dec 16, 2019 | 2.490 | 2.760 | 2.430 | 2.750 | 1,216,788 | +0.34(+14.11%) |
Dec 13, 2019 | 2.400 | 2.450 | 2.330 | 2.410 | 245,500 | +0.01(+0.42%) |
Dec 12, 2019 | 2.330 | 2.470 | 2.100 | 2.400 | 784,696 | -0.05(-2.04%) |
Dec 11, 2019 | 2.300 | 2.490 | 2.240 | 2.450 | 699,143 | +0.16(+6.99%) |
Dec 10, 2019 | 2.330 | 2.350 | 2.240 | 2.290 | 273,913 | -0.03(-1.29%) |
Dec 09, 2019 | 2.280 | 2.370 | 2.274 | 2.320 | 438,945 | +0.05(+2.20%) |
Dec 06, 2019 | 2.250 | 2.280 | 2.230 | 2.270 | 436,300 | +0.04(+2.02%) |
Dec 05, 2019 | 2.210 | 2.270 | 2.190 | 2.225 | 292,418 | +0.04(+1.60%) |
Dec 04, 2019 | 2.180 | 2.230 | 2.170 | 2.190 | 84,273 | +0.00(+0.00%) |
Dec 03, 2019 | 2.160 | 2.210 | 2.160 | 2.190 | 101,152 | +0.02(+0.92%) |
Dec 02, 2019 | 2.100 | 2.200 | 2.100 | 2.170 | 107,981 | +0.05(+2.36%) |
Nov 29, 2019 | 2.100 | 2.140 | 2.100 | 2.120 | 65,100 | +0.00(+0.00%) |
Nov 27, 2019 | 2.140 | 2.140 | 2.100 | 2.120 | 124,800 | +0.02(+0.95%) |
Nov 26, 2019 | 2.140 | 2.210 | 2.090 | 2.100 | 226,690 | -0.02(-0.94%) |
Nov 25, 2019 | 2.090 | 2.140 | 2.050 | 2.120 | 120,952 | +0.10(+4.95%) |
Nov 22, 2019 | 2.010 | 2.050 | 1.990 | 2.020 | 37,700 | +0.00(+0.00%) |
Nov 21, 2019 | 1.980 | 2.040 | 1.970 | 2.020 | 77,637 | +0.06(+3.06%) |
Nov 20, 2019 | 1.930 | 2.000 | 1.910 | 1.960 | 170,839 | +0.05(+2.62%) |
Nov 19, 2019 | 1.910 | 1.940 | 1.890 | 1.910 | 52,500 | +0.02(+1.06%) |
Nov 18, 2019 | 1.900 | 1.910 | 1.870 | 1.890 | 138,009 | +0.00(+0.00%) |
Nov 15, 2019 | 1.920 | 1.940 | 1.880 | 1.890 | 36,800 | -0.03(-1.56%) |
Nov 14, 2019 | 1.870 | 1.920 | 1.849 | 1.920 | 36,242 | +0.06(+3.23%) |
Nov 13, 2019 | 1.980 | 1.980 | 1.860 | 1.860 | 64,689 | -0.06(-3.12%) |
Nov 12, 2019 | 2.020 | 2.020 | 1.910 | 1.920 | 53,309 | -0.07(-3.52%) |
Nov 11, 2019 | 2.000 | 2.040 | 1.960 | 1.990 | 108,715 | -0.02(-1.00%) |
Nov 08, 2019 | 1.970 | 2.050 | 1.970 | 2.010 | 118,800 | +0.03(+1.52%) |
Nov 07, 2019 | 2.000 | 2.040 | 1.960 | 1.980 | 152,066 | -0.02(-1.00%) |
Nov 06, 2019 | 2.000 | 2.080 | 1.960 | 2.000 | 117,591 | -0.02(-0.99%) |
Nov 05, 2019 | 2.040 | 2.100 | 1.980 | 2.020 | 103,416 | -0.02(-0.98%) |
Nov 04, 2019 | 2.000 | 2.050 | 1.950 | 2.040 | 66,356 | +0.07(+3.55%) |
Nov 01, 2019 | 1.960 | 1.980 | 1.940 | 1.970 | 21,200 | +0.01(+0.51%) |
Oct 31, 2019 | 1.980 | 2.000 | 1.930 | 1.960 | 39,834 | -0.02(-1.01%) |
Oct 30, 2019 | 1.990 | 2.010 | 1.920 | 1.980 | 72,177 | +0.03(+1.54%) |
Oct 29, 2019 | 2.000 | 2.070 | 1.940 | 1.950 | 44,178 | -0.04(-2.01%) |
Oct 28, 2019 | 1.980 | 2.040 | 1.970 | 1.990 | 61,619 | -0.01(-0.50%) |
Oct 25, 2019 | 1.930 | 2.080 | 1.930 | 2.000 | 182,600 | +0.07(+3.63%) |
Oct 24, 2019 | 1.970 | 2.010 | 1.920 | 1.930 | 54,872 | -0.05(-2.53%) |
Oct 23, 2019 | 1.990 | 1.990 | 1.938 | 1.980 | 23,332 | +0.01(+0.51%) |
Oct 22, 2019 | 2.050 | 2.095 | 1.930 | 1.970 | 201,767 | -0.08(-3.90%) |
Oct 21, 2019 | 2.140 | 2.140 | 2.050 | 2.050 | 376,872 | -0.10(-4.65%) |
Oct 18, 2019 | 2.150 | 2.150 | 2.110 | 2.150 | 88,800 | +0.03(+1.42%) |
Oct 17, 2019 | 2.130 | 2.150 | 2.101 | 2.120 | 22,746 | +0.01(+0.47%) |
Oct 16, 2019 | 2.090 | 2.120 | 2.074 | 2.110 | 21,798 | +0.01(+0.35%) |
Oct 15, 2019 | 2.090 | 2.140 | 2.040 | 2.103 | 34,801 | +0.02(+1.09%) |
Oct 14, 2019 | 2.050 | 2.100 | 1.990 | 2.080 | 25,548 | +0.01(+0.48%) |
Oct 11, 2019 | 2.070 | 2.084 | 1.960 | 2.070 | 56,200 | +0.01(+0.49%) |
Oct 10, 2019 | 2.100 | 2.130 | 2.060 | 2.060 | 39,425 | -0.04(-1.90%) |
Oct 09, 2019 | 2.160 | 2.160 | 2.100 | 2.100 | 9,888 | -0.02(-0.94%) |
Oct 08, 2019 | 2.130 | 2.150 | 2.101 | 2.120 | 16,497 | +0.00(+0.00%) |
Oct 07, 2019 | 2.100 | 2.170 | 2.100 | 2.120 | 31,842 | -0.01(-0.47%) |
Oct 04, 2019 | 2.100 | 2.170 | 2.090 | 2.130 | 26,200 | +0.00(+0.00%) |
Oct 03, 2019 | 2.130 | 2.170 | 2.080 | 2.130 | 59,085 | +0.02(+0.95%) |
Oct 02, 2019 | 2.140 | 2.150 | 2.100 | 2.110 | 43,419 | -0.04(-1.86%) |
Oct 01, 2019 | 2.150 | 2.150 | 2.120 | 2.150 | 62,346 | -0.01(-0.46%) |
Sep 30, 2019 | 2.100 | 2.160 | 2.090 | 2.160 | 57,122 | +0.07(+3.35%) |
Sep 27, 2019 | 2.090 | 2.150 | 2.000 | 2.090 | 120,700 | -0.02(-0.95%) |
Sep 26, 2019 | 2.140 | 2.150 | 2.090 | 2.110 | 33,195 | +0.02(+0.96%) |
Sep 25, 2019 | 2.070 | 2.150 | 2.060 | 2.090 | 107,303 | +0.00(+0.00%) |
Sep 24, 2019 | 2.040 | 2.140 | 2.020 | 2.090 | 129,482 | +0.06(+2.96%) |
Sep 23, 2019 | 1.970 | 2.030 | 1.930 | 2.030 | 47,027 | +0.06(+3.05%) |
Sep 20, 2019 | 1.910 | 1.970 | 1.890 | 1.970 | 77,700 | +0.09(+4.79%) |
Sep 19, 2019 | 1.900 | 1.940 | 1.860 | 1.880 | 163,633 | -0.02(-1.05%) |
Sep 18, 2019 | 1.900 | 1.910 | 1.870 | 1.900 | 84,481 | +0.00(+0.00%) |
Sep 17, 2019 | 1.900 | 1.920 | 1.880 | 1.900 | 45,353 | +0.00(+0.00%) |
Sep 16, 2019 | 1.950 | 1.950 | 1.870 | 1.900 | 98,191 | +0.00(+0.00%) |
Sep 13, 2019 | 1.900 | 1.952 | 1.890 | 1.900 | 73,300 | -0.02(-0.78%) |
Sep 12, 2019 | 1.900 | 1.950 | 1.890 | 1.915 | 40,879 | +0.02(+0.79%) |
Sep 11, 2019 | 1.880 | 1.970 | 1.880 | 1.900 | 93,293 | +0.00(+0.00%) |
Sep 10, 2019 | 1.970 | 1.970 | 1.880 | 1.900 | 113,538 | -0.02(-1.04%) |
Sep 09, 2019 | 1.910 | 1.950 | 1.880 | 1.920 | 72,762 | +0.01(+0.52%) |
Sep 06, 2019 | 1.900 | 1.960 | 1.900 | 1.910 | 60,600 | +0.01(+0.53%) |
Sep 05, 2019 | 1.910 | 1.950 | 1.900 | 1.900 | 53,304 | -0.04(-2.06%) |
Sep 04, 2019 | 1.930 | 1.990 | 1.860 | 1.940 | 128,279 | +0.02(+1.04%) |
Sep 03, 2019 | 1.980 | 2.000 | 1.900 | 1.920 | 50,885 | -0.05(-2.54%) |
Aug 30, 2019 | 1.980 | 2.000 | 1.950 | 1.970 | 40,400 | -0.01(-0.51%) |
Aug 29, 2019 | 1.930 | 1.990 | 1.850 | 1.980 | 53,958 | +0.05(+2.59%) |
Aug 28, 2019 | 1.820 | 1.940 | 1.670 | 1.930 | 157,570 | +0.12(+6.63%) |
Aug 27, 2019 | 1.980 | 2.000 | 1.800 | 1.810 | 121,416 | -0.18(-9.05%) |
Aug 26, 2019 | 1.990 | 2.000 | 1.950 | 1.990 | 74,562 | -0.01(-0.50%) |
Aug 23, 2019 | 1.990 | 2.029 | 1.970 | 2.000 | 144,100 | +0.01(+0.50%) |
Aug 22, 2019 | 2.020 | 2.030 | 1.970 | 1.990 | 166,394 | -0.02(-0.92%) |
Aug 21, 2019 | 1.840 | 2.008 | 1.840 | 2.008 | 232,468 | +0.18(+9.75%) |
Aug 20, 2019 | 1.930 | 1.960 | 1.800 | 1.830 | 93,483 | -0.11(-5.67%) |
Aug 19, 2019 | 1.880 | 1.970 | 1.850 | 1.940 | 48,033 | +0.05(+2.65%) |
Aug 16, 2019 | 1.930 | 1.955 | 1.850 | 1.890 | 166,800 | -0.04(-2.07%) |
Aug 15, 2019 | 1.930 | 1.980 | 1.850 | 1.930 | 110,245 | +0.01(+0.52%) |
Aug 14, 2019 | 2.040 | 2.040 | 1.900 | 1.920 | 133,531 | -0.11(-5.42%) |
Aug 13, 2019 | 2.060 | 2.110 | 1.980 | 2.030 | 174,697 | +0.00(+0.00%) |
Aug 12, 2019 | 1.960 | 2.070 | 1.830 | 2.030 | 448,821 | +0.07(+3.57%) |
Aug 09, 2019 | 2.140 | 2.160 | 1.950 | 1.960 | 377,600 | -0.16(-7.55%) |
Aug 08, 2019 | 2.320 | 2.447 | 2.080 | 2.120 | 587,308 | -0.16(-7.02%) |
Aug 07, 2019 | 2.230 | 2.310 | 2.210 | 2.280 | 267,169 | +0.07(+3.17%) |
Aug 06, 2019 | 2.200 | 2.310 | 2.200 | 2.210 | 283,601 | +0.01(+0.45%) |
Aug 05, 2019 | 2.140 | 2.230 | 2.100 | 2.200 | 168,504 | +0.01(+0.46%) |
Aug 02, 2019 | 2.230 | 2.260 | 2.080 | 2.190 | 270,900 | -0.05(-2.23%) |
Aug 01, 2019 | 2.260 | 2.290 | 2.240 | 2.240 | 243,761 | -0.02(-0.88%) |
Jul 31, 2019 | 2.290 | 2.290 | 2.260 | 2.260 | 118,541 | -0.01(-0.44%) |
Jul 30, 2019 | 2.340 | 2.350 | 2.230 | 2.270 | 252,401 | +0.04(+1.79%) |
Jul 29, 2019 | 2.260 | 2.309 | 2.220 | 2.230 | 434,286 | -0.05(-2.19%) |
Jul 26, 2019 | 2.170 | 2.300 | 2.150 | 2.280 | 109,200 | +0.14(+6.54%) |
Jul 25, 2019 | 2.140 | 2.220 | 2.140 | 2.140 | 68,272 | -0.02(-0.93%) |
Jul 24, 2019 | 2.180 | 2.190 | 2.090 | 2.160 | 97,382 | -0.02(-0.92%) |
Jul 23, 2019 | 2.170 | 2.190 | 2.117 | 2.180 | 42,882 | +0.03(+1.40%) |
Jul 22, 2019 | 2.140 | 2.200 | 2.090 | 2.150 | 96,629 | +0.02(+0.94%) |
Jul 19, 2019 | 2.160 | 2.190 | 2.080 | 2.130 | 148,000 | -0.06(-2.74%) |
Jul 18, 2019 | 2.250 | 2.270 | 2.021 | 2.190 | 583,060 | -0.09(-3.95%) |
Jul 17, 2019 | 2.340 | 2.390 | 2.230 | 2.280 | 115,960 | -0.06(-2.56%) |
Jul 16, 2019 | 2.330 | 2.370 | 2.310 | 2.340 | 61,173 | +0.01(+0.43%) |
Jul 15, 2019 | 2.330 | 2.342 | 2.290 | 2.330 | 147,782 | +0.02(+0.87%) |
Jul 12, 2019 | 2.400 | 2.430 | 2.290 | 2.310 | 416,400 | -0.05(-2.12%) |
Jul 11, 2019 | 2.330 | 2.450 | 2.330 | 2.360 | 1,098,566 | +0.04(+1.72%) |
Jul 10, 2019 | 2.220 | 2.330 | 2.220 | 2.320 | 363,580 | +0.06(+2.65%) |
Jul 09, 2019 | 2.260 | 2.320 | 2.220 | 2.260 | 81,588 | -0.02(-0.88%) |
Jul 08, 2019 | 2.360 | 2.380 | 2.220 | 2.280 | 306,609 | -0.05(-2.15%) |
Jul 05, 2019 | 2.250 | 2.400 | 2.250 | 2.330 | 167,100 | +0.10(+4.49%) |
Jul 03, 2019 | 2.220 | 2.320 | 2.214 | 2.230 | 199,600 | +0.03(+1.36%) |
Jul 02, 2019 | 2.200 | 2.490 | 2.190 | 2.200 | 834,899 | +0.04(+1.85%) |
Jul 01, 2019 | 2.120 | 2.180 | 2.120 | 2.160 | 133,949 | +0.03(+1.41%) |
Jun 28, 2019 | 2.140 | 2.140 | 2.110 | 2.130 | 65,900 | +0.01(+0.47%) |
Jun 27, 2019 | 2.130 | 2.130 | 2.100 | 2.120 | 52,971 | +0.00(+0.24%) |
Jun 26, 2019 | 2.100 | 2.130 | 2.090 | 2.115 | 67,809 | +0.02(+0.71%) |
Jun 25, 2019 | 2.120 | 2.130 | 2.090 | 2.100 | 91,820 | -0.03(-1.41%) |
Jun 24, 2019 | 2.110 | 2.150 | 2.100 | 2.130 | 50,373 | -0.01(-0.47%) |
Jun 21, 2019 | 2.130 | 2.140 | 2.100 | 2.140 | 130,300 | +0.00(+0.00%) |
Jun 20, 2019 | 2.100 | 2.140 | 2.020 | 2.140 | 140,930 | +0.06(+2.88%) |
Jun 19, 2019 | 2.000 | 2.100 | 1.950 | 2.080 | 111,262 | +0.06(+2.97%) |
Jun 18, 2019 | 2.050 | 2.050 | 2.000 | 2.020 | 84,499 | -0.03(-1.46%) |
Jun 17, 2019 | 2.050 | 2.050 | 2.000 | 2.050 | 64,589 | +0.02(+0.99%) |
Jun 14, 2019 | 2.100 | 2.140 | 2.020 | 2.030 | 142,500 | -0.05(-2.40%) |
Jun 13, 2019 | 2.010 | 2.100 | 2.000 | 2.080 | 166,343 | +0.06(+2.97%) |
Jun 12, 2019 | 1.950 | 2.030 | 1.870 | 2.020 | 200,164 | +0.08(+4.12%) |
Jun 11, 2019 | 1.930 | 1.960 | 1.920 | 1.940 | 47,141 | +0.01(+0.52%) |
Jun 10, 2019 | 1.940 | 1.970 | 1.920 | 1.930 | 85,636 | -0.01(-0.52%) |
Jun 07, 2019 | 1.920 | 1.980 | 1.910 | 1.940 | 87,200 | +0.03(+1.57%) |
Jun 06, 2019 | 2.000 | 2.030 | 1.910 | 1.910 | 179,750 | -0.09(-4.50%) |
Jun 05, 2019 | 1.970 | 2.050 | 1.910 | 2.000 | 610,126 | +0.03(+1.52%) |
Jun 04, 2019 | 1.850 | 2.010 | 1.830 | 1.970 | 608,055 | +0.20(+11.30%) |
Jun 03, 2019 | 1.960 | 2.000 | 1.760 | 1.770 | 328,129 | -0.20(-10.15%) |
May 31, 2019 | 1.960 | 2.020 | 1.930 | 1.970 | 445,200 | -0.01(-0.51%) |
May 30, 2019 | 1.810 | 1.990 | 1.770 | 1.980 | 787,109 | +0.21(+11.86%) |
May 29, 2019 | 1.830 | 1.850 | 1.740 | 1.770 | 162,964 | -0.03(-1.67%) |
May 28, 2019 | 1.790 | 1.830 | 1.760 | 1.800 | 282,012 | +0.02(+1.12%) |
May 24, 2019 | 1.720 | 1.790 | 1.710 | 1.780 | 131,900 | +0.06(+3.49%) |
May 23, 2019 | 1.780 | 1.846 | 1.700 | 1.720 | 200,429 | -0.03(-1.99%) |
May 22, 2019 | 1.680 | 1.770 | 1.680 | 1.755 | 433,459 | +0.07(+4.46%) |
May 21, 2019 | 1.650 | 1.680 | 1.630 | 1.680 | 182,805 | +0.03(+1.82%) |
May 20, 2019 | 1.640 | 1.660 | 1.620 | 1.650 | 117,795 | +0.01(+0.61%) |
May 17, 2019 | 1.610 | 1.670 | 1.590 | 1.640 | 87,800 | +0.04(+2.50%) |
May 16, 2019 | 1.590 | 1.680 | 1.590 | 1.600 | 160,667 | +0.02(+1.27%) |
May 15, 2019 | 1.680 | 1.680 | 1.500 | 1.580 | 310,877 | -0.10(-5.95%) |
May 14, 2019 | 1.640 | 1.700 | 1.620 | 1.680 | 174,394 | +0.08(+5.00%) |
May 13, 2019 | 1.540 | 1.610 | 1.540 | 1.600 | 181,683 | +0.05(+3.23%) |
May 10, 2019 | 1.540 | 1.570 | 1.520 | 1.550 | 94,600 | +0.00(+0.00%) |
May 09, 2019 | 1.610 | 1.630 | 1.510 | 1.550 | 157,343 | -0.05(-3.13%) |
May 08, 2019 | 1.550 | 1.618 | 1.510 | 1.600 | 166,951 | +0.06(+3.90%) |
May 07, 2019 | 1.510 | 1.550 | 1.500 | 1.540 | 124,476 | +0.03(+1.99%) |
May 06, 2019 | 1.450 | 1.540 | 1.450 | 1.510 | 316,334 | +0.06(+4.14%) |
May 03, 2019 | 1.430 | 1.460 | 1.430 | 1.450 | 46,600 | +0.03(+2.11%) |
May 02, 2019 | 1.410 | 1.470 | 1.410 | 1.420 | 117,506 | +0.01(+0.71%) |
May 01, 2019 | 1.400 | 1.450 | 1.400 | 1.410 | 256,553 | +0.02(+1.44%) |
Apr 30, 2019 | 1.340 | 1.450 | 1.340 | 1.390 | 437,938 | +0.05(+3.73%) |
Apr 29, 2019 | 1.250 | 1.390 | 1.250 | 1.340 | 174,427 | +0.08(+6.35%) |
Apr 26, 2019 | 1.380 | 1.390 | 1.200 | 1.260 | 394,900 | -0.10(-7.35%) |
Apr 25, 2019 | 1.400 | 1.400 | 1.270 | 1.360 | 199,560 | -0.01(-0.73%) |
Apr 24, 2019 | 1.450 | 1.460 | 1.340 | 1.370 | 128,363 | -0.04(-2.84%) |
Apr 23, 2019 | 1.440 | 1.440 | 1.370 | 1.410 | 139,105 | -0.02(-1.40%) |
Apr 22, 2019 | 1.420 | 1.470 | 1.350 | 1.430 | 77,755 | +0.02(+1.42%) |
Apr 18, 2019 | 1.330 | 1.410 | 1.330 | 1.410 | 99,700 | +0.12(+9.30%) |
Apr 17, 2019 | 1.420 | 1.420 | 1.180 | 1.290 | 345,649 | -0.15(-10.42%) |
Apr 16, 2019 | 1.480 | 1.480 | 1.439 | 1.440 | 31,892 | -0.04(-2.70%) |
Apr 15, 2019 | 1.450 | 1.480 | 1.420 | 1.480 | 49,265 | +0.06(+4.23%) |
Apr 12, 2019 | 1.460 | 1.470 | 1.420 | 1.420 | 49,900 | -0.07(-4.38%) |
Apr 11, 2019 | 1.480 | 1.510 | 1.420 | 1.485 | 63,770 | +0.01(+0.34%) |
Apr 10, 2019 | 1.500 | 1.540 | 1.480 | 1.480 | 129,960 | -0.03(-1.92%) |
Apr 09, 2019 | 1.510 | 1.530 | 1.483 | 1.509 | 35,686 | -0.02(-1.37%) |
Apr 08, 2019 | 1.440 | 1.530 | 1.431 | 1.530 | 148,326 | +0.08(+5.52%) |
Apr 05, 2019 | 1.430 | 1.450 | 1.420 | 1.450 | 46,700 | +0.01(+0.69%) |
Apr 04, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 32,007 | -0.03(-2.04%) |
Apr 03, 2019 | 1.490 | 1.500 | 1.430 | 1.470 | 36,534 | -0.02(-1.34%) |
Apr 02, 2019 | 1.380 | 1.500 | 1.370 | 1.490 | 224,628 | +0.09(+6.43%) |
Apr 01, 2019 | 1.440 | 1.460 | 1.360 | 1.400 | 244,254 | -0.06(-4.11%) |
Mar 29, 2019 | 1.500 | 1.500 | 1.442 | 1.460 | 83,700 | -0.04(-2.67%) |
Mar 28, 2019 | 1.500 | 1.530 | 1.460 | 1.500 | 36,532 | +0.01(+0.67%) |
Mar 27, 2019 | 1.500 | 1.513 | 1.470 | 1.490 | 53,646 | -0.01(-0.67%) |
Mar 26, 2019 | 1.550 | 1.568 | 1.470 | 1.500 | 80,325 | -0.05(-3.23%) |
Mar 25, 2019 | 1.570 | 1.580 | 1.540 | 1.550 | 54,016 | -0.04(-2.52%) |
Mar 22, 2019 | 1.590 | 1.630 | 1.550 | 1.590 | 130,800 | +0.00(+0.00%) |
Mar 21, 2019 | 1.520 | 1.640 | 1.520 | 1.590 | 226,431 | +0.07(+4.61%) |
Mar 20, 2019 | 1.600 | 1.620 | 1.470 | 1.520 | 299,639 | -0.04(-2.56%) |
Mar 19, 2019 | 1.450 | 1.700 | 1.446 | 1.560 | 863,368 | +0.13(+9.09%) |
Mar 18, 2019 | 1.450 | 1.450 | 1.410 | 1.430 | 167,905 | -0.06(-4.03%) |
Mar 15, 2019 | 1.430 | 1.490 | 1.426 | 1.490 | 69,600 | +0.06(+4.20%) |
Mar 14, 2019 | 1.470 | 1.489 | 1.420 | 1.430 | 121,248 | -0.04(-2.72%) |
Mar 13, 2019 | 1.430 | 1.490 | 1.430 | 1.470 | 194,638 | +0.04(+2.80%) |
Mar 12, 2019 | 1.400 | 1.440 | 1.400 | 1.430 | 59,883 | +0.03(+2.14%) |
Mar 11, 2019 | 1.360 | 1.450 | 1.360 | 1.400 | 39,418 | +0.01(+0.72%) |
Mar 08, 2019 | 1.440 | 1.470 | 1.363 | 1.390 | 49,900 | -0.05(-3.47%) |
Mar 07, 2019 | 1.420 | 1.482 | 1.380 | 1.440 | 65,744 | +0.02(+1.41%) |
Mar 06, 2019 | 1.480 | 1.480 | 1.410 | 1.420 | 47,351 | -0.06(-4.05%) |
Mar 05, 2019 | 1.500 | 1.520 | 1.450 | 1.480 | 36,018 | -0.02(-1.33%) |
Mar 04, 2019 | 1.470 | 1.510 | 1.430 | 1.500 | 73,030 | +0.05(+3.45%) |
Mar 01, 2019 | 1.500 | 1.500 | 1.430 | 1.450 | 130,400 | -0.03(-2.03%) |
Feb 28, 2019 | 1.400 | 1.500 | 1.390 | 1.480 | 286,576 | +0.08(+5.71%) |
Feb 27, 2019 | 1.300 | 1.400 | 1.270 | 1.400 | 349,393 | +0.15(+12.00%) |
Feb 26, 2019 | 1.230 | 1.280 | 1.210 | 1.250 | 85,564 | +0.05(+4.17%) |
Feb 25, 2019 | 1.300 | 1.320 | 1.180 | 1.200 | 494,595 | -0.10(-7.69%) |
Feb 22, 2019 | 1.360 | 1.360 | 1.270 | 1.300 | 138,500 | -0.06(-4.41%) |
Feb 21, 2019 | 1.360 | 1.380 | 1.200 | 1.360 | 260,477 | +0.03(+2.26%) |
Feb 20, 2019 | 1.360 | 1.400 | 1.330 | 1.330 | 141,754 | -0.03(-2.21%) |
Feb 19, 2019 | 1.310 | 1.370 | 1.310 | 1.360 | 71,690 | +0.03(+2.26%) |
Feb 15, 2019 | 1.390 | 1.390 | 1.300 | 1.330 | 193,200 | -0.04(-2.92%) |
Feb 14, 2019 | 1.430 | 1.450 | 1.360 | 1.370 | 137,403 | +0.01(+0.74%) |
Feb 13, 2019 | 1.510 | 1.579 | 1.260 | 1.360 | 552,813 | -0.13(-8.72%) |
Feb 12, 2019 | 1.490 | 1.560 | 1.450 | 1.490 | 190,240 | +0.00(+0.00%) |
Feb 11, 2019 | 1.570 | 1.570 | 1.450 | 1.490 | 131,248 | +0.00(+0.00%) |
Feb 08, 2019 | 1.500 | 1.510 | 1.440 | 1.490 | 196,500 | +0.00(+0.00%) |
Feb 07, 2019 | 1.470 | 1.500 | 1.440 | 1.490 | 25,142 | +0.03(+2.05%) |
Feb 06, 2019 | 1.520 | 1.540 | 1.454 | 1.460 | 66,218 | -0.08(-5.19%) |
Feb 05, 2019 | 1.670 | 1.690 | 1.480 | 1.540 | 197,186 | -0.03(-1.91%) |
Feb 04, 2019 | 1.550 | 1.600 | 1.539 | 1.570 | 149,702 | +0.04(+2.61%) |