Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.485 | 1.525 | 1.480 | 1.490 | 36,200 | -0.02(-1.32%) |
Nov 27, 2019 | 1.519 | 1.540 | 1.510 | 1.510 | 57,700 | -0.02(-1.31%) |
Nov 26, 2019 | 1.485 | 1.560 | 1.470 | 1.530 | 390,934 | +0.01(+0.66%) |
Nov 25, 2019 | 1.590 | 1.590 | 1.500 | 1.520 | 140,208 | +0.01(+0.66%) |
Nov 22, 2019 | 1.600 | 1.600 | 1.510 | 1.510 | 66,100 | -0.09(-5.63%) |
Nov 21, 2019 | 1.600 | 1.620 | 1.580 | 1.600 | 54,715 | +0.01(+0.63%) |
Nov 20, 2019 | 1.536 | 1.590 | 1.536 | 1.590 | 128,319 | +0.04(+2.58%) |
Nov 19, 2019 | 1.559 | 1.560 | 1.520 | 1.550 | 69,053 | -0.01(-0.64%) |
Nov 18, 2019 | 1.532 | 1.560 | 1.521 | 1.560 | 62,369 | +0.02(+1.30%) |
Nov 15, 2019 | 1.490 | 1.569 | 1.490 | 1.540 | 92,200 | +0.01(+0.65%) |
Nov 14, 2019 | 1.506 | 1.540 | 1.500 | 1.530 | 111,443 | +0.03(+2.00%) |
Nov 13, 2019 | 1.460 | 1.510 | 1.415 | 1.500 | 133,300 | +0.04(+2.74%) |
Nov 12, 2019 | 1.530 | 1.580 | 1.460 | 1.460 | 170,669 | -0.10(-6.41%) |
Nov 11, 2019 | 1.470 | 1.580 | 1.470 | 1.560 | 133,142 | +0.04(+2.63%) |
Nov 08, 2019 | 1.502 | 1.520 | 1.481 | 1.520 | 146,700 | +0.02(+1.05%) |
Nov 07, 2019 | 1.470 | 1.522 | 1.470 | 1.504 | 313,484 | +0.05(+3.74%) |
Nov 06, 2019 | 1.444 | 1.450 | 1.425 | 1.450 | 121,994 | +0.00(+0.00%) |
Nov 05, 2019 | 1.502 | 1.502 | 1.410 | 1.450 | 147,274 | -0.03(-2.03%) |
Nov 04, 2019 | 1.380 | 1.486 | 1.380 | 1.480 | 668,153 | +0.10(+7.45%) |
Nov 01, 2019 | 1.300 | 1.380 | 1.270 | 1.377 | 293,300 | +0.12(+9.32%) |
Oct 31, 2019 | 1.250 | 1.350 | 1.180 | 1.260 | 519,208 | +0.07(+5.88%) |
Oct 30, 2019 | 1.210 | 1.210 | 1.180 | 1.190 | 204,837 | -0.01(-0.83%) |
Oct 29, 2019 | 1.250 | 1.250 | 1.190 | 1.200 | 221,260 | -0.02(-1.64%) |
Oct 28, 2019 | 1.210 | 1.260 | 1.210 | 1.220 | 1,103,738 | -0.01(-0.81%) |
Oct 25, 2019 | 1.260 | 1.260 | 1.220 | 1.230 | 356,800 | +0.01(+0.82%) |
Oct 24, 2019 | 1.243 | 1.250 | 1.220 | 1.220 | 231,699 | -0.03(-2.40%) |
Oct 23, 2019 | 1.246 | 1.260 | 1.238 | 1.250 | 1,057,645 | +0.01(+0.81%) |
Oct 22, 2019 | 1.250 | 1.250 | 1.230 | 1.240 | 758,894 | +0.00(+0.00%) |
Oct 21, 2019 | 1.210 | 1.254 | 1.210 | 1.240 | 1,215,180 | +0.01(+0.81%) |
Oct 18, 2019 | 1.265 | 1.265 | 1.220 | 1.230 | 106,500 | +0.01(+0.42%) |
Oct 17, 2019 | 1.270 | 1.270 | 1.225 | 1.225 | 25,808 | -0.01(-0.42%) |
Oct 16, 2019 | 1.250 | 1.250 | 1.180 | 1.230 | 150,174 | +0.01(+0.82%) |
Oct 15, 2019 | 1.205 | 1.230 | 1.170 | 1.220 | 868,320 | +0.03(+2.52%) |
Oct 14, 2019 | 1.170 | 1.210 | 1.160 | 1.190 | 75,453 | -0.01(-0.79%) |
Oct 11, 2019 | 1.240 | 1.240 | 1.180 | 1.200 | 698,500 | -0.03(-2.48%) |
Oct 10, 2019 | 1.190 | 1.240 | 1.160 | 1.230 | 885,493 | +0.04(+3.36%) |
Oct 09, 2019 | 1.200 | 1.214 | 1.170 | 1.190 | 735,516 | +0.03(+2.59%) |
Oct 08, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 80,501 | -0.04(-3.33%) |
Oct 07, 2019 | 1.208 | 1.260 | 1.200 | 1.200 | 67,582 | -0.02(-1.64%) |
Oct 04, 2019 | 1.187 | 1.249 | 1.187 | 1.220 | 245,100 | +0.02(+1.67%) |
Oct 03, 2019 | 1.193 | 1.240 | 1.160 | 1.200 | 148,802 | +0.03(+2.56%) |
Oct 02, 2019 | 1.230 | 1.254 | 1.160 | 1.170 | 419,354 | -0.05(-4.36%) |
Oct 01, 2019 | 1.363 | 1.370 | 1.210 | 1.223 | 361,385 | -0.15(-10.71%) |
Sep 30, 2019 | 1.280 | 1.370 | 1.280 | 1.370 | 88,734 | +0.07(+5.38%) |
Sep 27, 2019 | 1.300 | 1.320 | 1.290 | 1.300 | 65,200 | +0.00(+0.00%) |
Sep 26, 2019 | 1.350 | 1.360 | 1.280 | 1.300 | 112,409 | -0.05(-3.70%) |
Sep 25, 2019 | 1.352 | 1.365 | 1.340 | 1.350 | 55,827 | +0.00(+0.00%) |
Sep 24, 2019 | 1.421 | 1.425 | 1.350 | 1.350 | 84,312 | -0.08(-5.59%) |
Sep 23, 2019 | 1.380 | 1.440 | 1.380 | 1.430 | 90,802 | +0.01(+1.06%) |
Sep 20, 2019 | 1.420 | 1.440 | 1.402 | 1.415 | 234,800 | -0.01(-1.05%) |
Sep 19, 2019 | 1.390 | 1.450 | 1.390 | 1.430 | 60,855 | +0.01(+0.70%) |
Sep 18, 2019 | 1.400 | 1.430 | 1.400 | 1.420 | 58,178 | +0.02(+1.43%) |
Sep 17, 2019 | 1.403 | 1.409 | 1.385 | 1.400 | 98,633 | +0.01(+0.72%) |
Sep 16, 2019 | 1.460 | 1.460 | 1.380 | 1.390 | 308,640 | -0.03(-2.11%) |
Sep 13, 2019 | 1.430 | 1.440 | 1.400 | 1.420 | 49,400 | -0.03(-2.07%) |
Sep 12, 2019 | 1.470 | 1.480 | 1.426 | 1.450 | 319,543 | +0.01(+0.69%) |
Sep 11, 2019 | 1.430 | 1.450 | 1.410 | 1.440 | 84,227 | +0.02(+1.41%) |
Sep 10, 2019 | 1.430 | 1.430 | 1.360 | 1.420 | 269,606 | +0.05(+3.76%) |
Sep 09, 2019 | 1.355 | 1.380 | 1.340 | 1.369 | 73,167 | +0.03(+2.13%) |
Sep 06, 2019 | 1.370 | 1.370 | 1.340 | 1.340 | 62,100 | -0.03(-2.19%) |
Sep 05, 2019 | 1.340 | 1.410 | 1.340 | 1.370 | 97,356 | +0.02(+1.48%) |
Sep 04, 2019 | 1.340 | 1.380 | 1.330 | 1.350 | 142,134 | +0.01(+0.75%) |
Sep 03, 2019 | 1.320 | 1.340 | 1.295 | 1.340 | 121,087 | +0.05(+3.88%) |
Aug 30, 2019 | 1.320 | 1.320 | 1.270 | 1.290 | 87,500 | +0.02(+1.57%) |
Aug 29, 2019 | 1.276 | 1.290 | 1.260 | 1.270 | 59,034 | +0.00(+0.00%) |
Aug 28, 2019 | 1.260 | 1.290 | 1.250 | 1.270 | 87,894 | -0.00(-0.13%) |
Aug 27, 2019 | 1.250 | 1.290 | 1.250 | 1.272 | 1,086,188 | +0.02(+1.74%) |
Aug 26, 2019 | 1.160 | 1.270 | 1.160 | 1.250 | 328,026 | +0.05(+4.17%) |
Aug 23, 2019 | 1.320 | 1.320 | 1.200 | 1.200 | 296,000 | -0.08(-6.25%) |
Aug 22, 2019 | 1.330 | 1.330 | 1.280 | 1.280 | 234,588 | +0.00(+0.00%) |
Aug 21, 2019 | 1.245 | 1.300 | 1.245 | 1.280 | 293,399 | +0.02(+1.58%) |
Aug 20, 2019 | 1.274 | 1.290 | 1.260 | 1.260 | 77,174 | -0.02(-1.55%) |
Aug 19, 2019 | 1.300 | 1.300 | 1.220 | 1.280 | 370,318 | +0.02(+1.59%) |
Aug 16, 2019 | 1.200 | 1.270 | 1.160 | 1.260 | 511,500 | +0.06(+5.00%) |
Aug 15, 2019 | 1.270 | 1.299 | 1.180 | 1.200 | 451,697 | -0.08(-6.25%) |
Aug 14, 2019 | 1.275 | 1.323 | 1.270 | 1.280 | 117,386 | -0.05(-3.76%) |
Aug 13, 2019 | 1.260 | 1.350 | 1.260 | 1.330 | 258,720 | +0.03(+2.31%) |
Aug 12, 2019 | 1.360 | 1.360 | 1.300 | 1.300 | 319,210 | -0.06(-4.41%) |
Aug 09, 2019 | 1.380 | 1.390 | 1.360 | 1.360 | 186,700 | -0.03(-2.30%) |
Aug 08, 2019 | 1.370 | 1.410 | 1.370 | 1.392 | 173,574 | -0.01(-0.57%) |
Aug 07, 2019 | 1.380 | 1.400 | 1.350 | 1.400 | 95,119 | -0.01(-0.71%) |
Aug 06, 2019 | 1.450 | 1.454 | 1.371 | 1.410 | 227,699 | +0.00(+0.00%) |
Aug 05, 2019 | 1.375 | 1.500 | 1.375 | 1.410 | 316,668 | -0.01(-0.47%) |
Aug 02, 2019 | 1.445 | 1.460 | 1.400 | 1.417 | 192,600 | -0.01(-0.94%) |
Aug 01, 2019 | 1.519 | 1.560 | 1.381 | 1.430 | 1,051,966 | -0.30(-17.34%) |
Jul 31, 2019 | 1.740 | 1.790 | 1.703 | 1.730 | 180,387 | +0.00(+0.00%) |
Jul 30, 2019 | 1.741 | 1.780 | 1.700 | 1.730 | 51,268 | -0.01(-0.57%) |
Jul 29, 2019 | 1.700 | 1.750 | 1.689 | 1.740 | 140,615 | +0.08(+4.82%) |
Jul 26, 2019 | 1.720 | 1.720 | 1.650 | 1.660 | 91,100 | +0.00(+0.00%) |
Jul 25, 2019 | 1.705 | 1.710 | 1.630 | 1.660 | 54,319 | +0.01(+0.61%) |
Jul 24, 2019 | 1.612 | 1.650 | 1.610 | 1.650 | 48,563 | +0.02(+1.32%) |
Jul 23, 2019 | 1.607 | 1.633 | 1.607 | 1.629 | 91,158 | +0.01(+0.84%) |
Jul 22, 2019 | 1.545 | 1.620 | 1.540 | 1.615 | 126,498 | +0.01(+0.94%) |
Jul 19, 2019 | 1.670 | 1.670 | 1.600 | 1.600 | 154,100 | -0.03(-1.81%) |
Jul 18, 2019 | 1.697 | 1.697 | 1.572 | 1.629 | 1,628,052 | -0.07(-4.06%) |
Jul 17, 2019 | 1.650 | 1.700 | 1.650 | 1.698 | 43,696 | -0.01(-0.68%) |
Jul 16, 2019 | 1.650 | 1.750 | 1.650 | 1.710 | 131,939 | +0.03(+1.79%) |
Jul 15, 2019 | 1.650 | 1.700 | 1.645 | 1.680 | 84,918 | -0.00(-0.03%) |
Jul 12, 2019 | 1.650 | 1.700 | 1.650 | 1.681 | 167,000 | +0.01(+0.41%) |
Jul 11, 2019 | 1.665 | 1.696 | 1.665 | 1.674 | 78,480 | +0.00(+0.22%) |
Jul 10, 2019 | 1.660 | 1.700 | 1.660 | 1.670 | 86,505 | -0.01(-0.60%) |
Jul 09, 2019 | 1.630 | 1.690 | 1.630 | 1.680 | 55,809 | -0.01(-0.59%) |
Jul 08, 2019 | 1.770 | 1.770 | 1.690 | 1.690 | 279,707 | -0.04(-2.31%) |
Jul 05, 2019 | 1.630 | 1.732 | 1.630 | 1.730 | 193,200 | +0.07(+4.22%) |
Jul 03, 2019 | 1.642 | 1.670 | 1.634 | 1.660 | 43,700 | +0.02(+1.22%) |
Jul 02, 2019 | 1.674 | 1.687 | 1.631 | 1.640 | 174,841 | -0.02(-1.20%) |
Jul 01, 2019 | 1.690 | 1.700 | 1.645 | 1.660 | 30,670 | +0.00(+0.00%) |
Jun 28, 2019 | 1.640 | 1.697 | 1.640 | 1.660 | 63,200 | -0.02(-1.19%) |
Jun 27, 2019 | 1.705 | 1.710 | 1.678 | 1.680 | 69,331 | -0.02(-1.18%) |
Jun 26, 2019 | 1.750 | 1.750 | 1.640 | 1.700 | 115,539 | +0.00(+0.00%) |
Jun 25, 2019 | 1.720 | 1.800 | 1.695 | 1.700 | 103,635 | +0.04(+2.41%) |
Jun 24, 2019 | 1.750 | 1.750 | 1.650 | 1.660 | 157,506 | -0.02(-1.19%) |
Jun 21, 2019 | 1.695 | 1.730 | 1.670 | 1.680 | 71,700 | -0.02(-1.18%) |
Jun 20, 2019 | 1.691 | 1.710 | 1.660 | 1.700 | 101,044 | +0.06(+3.66%) |
Jun 19, 2019 | 1.690 | 1.708 | 1.630 | 1.640 | 141,619 | -0.05(-2.67%) |
Jun 18, 2019 | 1.850 | 1.850 | 1.685 | 1.685 | 189,877 | -0.11(-5.93%) |
Jun 17, 2019 | 1.647 | 1.800 | 1.639 | 1.791 | 353,725 | +0.17(+10.57%) |
Jun 14, 2019 | 1.640 | 1.640 | 1.594 | 1.620 | 47,400 | +0.00(+0.00%) |
Jun 13, 2019 | 1.651 | 1.651 | 1.610 | 1.620 | 65,067 | -0.01(-0.61%) |
Jun 12, 2019 | 1.590 | 1.651 | 1.590 | 1.630 | 107,784 | -0.01(-0.61%) |
Jun 11, 2019 | 1.620 | 1.640 | 1.590 | 1.640 | 127,002 | +0.03(+1.86%) |
Jun 10, 2019 | 1.620 | 1.650 | 1.561 | 1.610 | 347,484 | +0.05(+2.94%) |
Jun 07, 2019 | 1.579 | 1.590 | 1.550 | 1.564 | 35,100 | +0.01(+0.90%) |
Jun 06, 2019 | 1.670 | 1.670 | 1.540 | 1.550 | 231,740 | -0.06(-3.73%) |
Jun 05, 2019 | 1.489 | 1.680 | 1.489 | 1.610 | 654,586 | +0.15(+10.27%) |
Jun 04, 2019 | 1.478 | 1.502 | 1.450 | 1.460 | 260,181 | -0.01(-0.68%) |
Jun 03, 2019 | 1.501 | 1.501 | 1.460 | 1.470 | 70,062 | -0.01(-0.68%) |
May 31, 2019 | 1.500 | 1.506 | 1.470 | 1.480 | 134,100 | -0.02(-1.33%) |
May 30, 2019 | 1.560 | 1.560 | 1.500 | 1.500 | 100,389 | -0.01(-0.66%) |
May 29, 2019 | 1.540 | 1.540 | 1.500 | 1.510 | 76,093 | -0.03(-1.95%) |
May 28, 2019 | 1.560 | 1.619 | 1.540 | 1.540 | 164,845 | +0.00(+0.00%) |
May 24, 2019 | 1.600 | 1.600 | 1.530 | 1.540 | 114,100 | +0.00(+0.00%) |
May 23, 2019 | 1.550 | 1.550 | 1.510 | 1.540 | 232,612 | -0.04(-2.53%) |
May 22, 2019 | 1.630 | 1.650 | 1.560 | 1.580 | 38,599 | -0.06(-3.66%) |
May 21, 2019 | 1.552 | 1.640 | 1.552 | 1.640 | 187,329 | +0.07(+4.46%) |
May 20, 2019 | 1.480 | 1.610 | 1.480 | 1.570 | 20,670 | -0.02(-1.17%) |
May 17, 2019 | 1.600 | 1.620 | 1.560 | 1.589 | 163,500 | +0.01(+0.54%) |
May 16, 2019 | 1.530 | 1.600 | 1.490 | 1.580 | 114,540 | +0.09(+6.04%) |
May 15, 2019 | 1.470 | 1.530 | 1.470 | 1.490 | 216,240 | -0.03(-1.97%) |
May 14, 2019 | 1.590 | 1.590 | 1.520 | 1.520 | 246,320 | -0.02(-1.30%) |
May 13, 2019 | 1.560 | 1.578 | 1.530 | 1.540 | 248,705 | -0.05(-3.14%) |
May 10, 2019 | 1.600 | 1.602 | 1.560 | 1.590 | 160,200 | -0.01(-0.63%) |
May 09, 2019 | 1.620 | 1.630 | 1.590 | 1.600 | 104,892 | -0.02(-1.23%) |
May 08, 2019 | 1.635 | 1.660 | 1.612 | 1.620 | 249,368 | +0.02(+1.25%) |
May 07, 2019 | 1.653 | 1.653 | 1.580 | 1.600 | 227,312 | -0.05(-2.75%) |
May 06, 2019 | 1.630 | 1.710 | 1.630 | 1.645 | 258,119 | -0.05(-3.22%) |
May 03, 2019 | 1.635 | 1.737 | 1.629 | 1.700 | 227,400 | +0.05(+3.32%) |
May 02, 2019 | 1.700 | 1.730 | 1.560 | 1.645 | 335,458 | -0.08(-4.90%) |
May 01, 2019 | 1.715 | 1.750 | 1.700 | 1.730 | 157,013 | +0.01(+0.70%) |
Apr 30, 2019 | 1.830 | 1.830 | 1.710 | 1.718 | 353,926 | -0.05(-2.59%) |
Apr 29, 2019 | 1.780 | 1.810 | 1.710 | 1.764 | 305,867 | +0.01(+0.35%) |
Apr 26, 2019 | 1.760 | 1.860 | 1.720 | 1.758 | 787,200 | -0.10(-5.51%) |
Apr 25, 2019 | 1.830 | 1.900 | 1.610 | 1.860 | 1,567,262 | -0.29(-13.49%) |
Apr 24, 2019 | 2.060 | 2.160 | 2.060 | 2.150 | 399,054 | +0.04(+1.90%) |
Apr 23, 2019 | 2.020 | 2.110 | 2.020 | 2.110 | 229,824 | +0.08(+3.94%) |
Apr 22, 2019 | 1.980 | 2.050 | 1.980 | 2.030 | 66,400 | +0.01(+0.47%) |
Apr 18, 2019 | 1.984 | 2.038 | 1.981 | 2.021 | 53,800 | +0.02(+1.03%) |
Apr 17, 2019 | 2.042 | 2.100 | 1.981 | 2.000 | 244,196 | -0.01(-0.50%) |
Apr 16, 2019 | 1.950 | 2.030 | 1.950 | 2.010 | 149,491 | +0.03(+1.52%) |
Apr 15, 2019 | 1.980 | 2.060 | 1.970 | 1.980 | 334,279 | -0.05(-2.46%) |
Apr 12, 2019 | 2.060 | 2.060 | 2.015 | 2.030 | 144,800 | -0.02(-0.98%) |
Apr 11, 2019 | 2.031 | 2.050 | 2.030 | 2.050 | 40,097 | +0.01(+0.49%) |
Apr 10, 2019 | 2.090 | 2.090 | 2.020 | 2.040 | 90,471 | -0.01(-0.49%) |
Apr 09, 2019 | 2.069 | 2.069 | 2.012 | 2.050 | 122,324 | -0.01(-0.49%) |
Apr 08, 2019 | 2.092 | 2.107 | 2.050 | 2.060 | 93,897 | -0.02(-0.96%) |
Apr 05, 2019 | 1.980 | 2.100 | 1.980 | 2.080 | 86,500 | +0.04(+1.96%) |
Apr 04, 2019 | 2.070 | 2.070 | 2.020 | 2.040 | 28,511 | -0.03(-1.45%) |
Apr 03, 2019 | 2.016 | 2.100 | 2.016 | 2.070 | 80,077 | +0.05(+2.48%) |
Apr 02, 2019 | 2.010 | 2.037 | 1.978 | 2.020 | 95,168 | +0.01(+0.50%) |
Apr 01, 2019 | 1.965 | 2.020 | 1.930 | 2.010 | 204,518 | +0.08(+3.92%) |
Mar 29, 2019 | 2.000 | 2.000 | 1.900 | 1.934 | 465,900 | -0.07(-3.30%) |
Mar 28, 2019 | 1.982 | 2.010 | 1.980 | 2.000 | 53,738 | -0.01(-0.47%) |
Mar 27, 2019 | 2.017 | 2.019 | 1.970 | 2.010 | 82,469 | -0.01(-0.52%) |
Mar 26, 2019 | 2.030 | 2.065 | 2.010 | 2.020 | 69,967 | +0.01(+0.43%) |
Mar 25, 2019 | 2.020 | 2.030 | 1.960 | 2.011 | 106,175 | -0.02(-0.92%) |
Mar 22, 2019 | 2.000 | 2.108 | 1.990 | 2.030 | 257,300 | -0.08(-3.79%) |
Mar 21, 2019 | 2.130 | 2.130 | 2.100 | 2.110 | 88,390 | +0.00(+0.00%) |
Mar 20, 2019 | 2.156 | 2.156 | 2.100 | 2.110 | 161,142 | -0.03(-1.40%) |
Mar 19, 2019 | 2.140 | 2.160 | 2.131 | 2.140 | 145,483 | +0.02(+0.94%) |
Mar 18, 2019 | 2.130 | 2.160 | 2.115 | 2.120 | 77,242 | -0.02(-0.93%) |
Mar 15, 2019 | 2.130 | 2.150 | 2.110 | 2.140 | 67,600 | +0.01(+0.47%) |
Mar 14, 2019 | 2.190 | 2.200 | 2.110 | 2.130 | 110,757 | -0.06(-2.71%) |
Mar 13, 2019 | 2.070 | 2.190 | 2.070 | 2.189 | 149,223 | +0.08(+3.76%) |
Mar 12, 2019 | 2.150 | 2.170 | 2.100 | 2.110 | 103,265 | -0.02(-0.94%) |
Mar 11, 2019 | 2.107 | 2.170 | 2.094 | 2.130 | 115,462 | +0.03(+1.43%) |
Mar 08, 2019 | 2.068 | 2.120 | 2.068 | 2.100 | 94,200 | -0.04(-1.87%) |
Mar 07, 2019 | 2.095 | 2.140 | 2.030 | 2.140 | 231,657 | +0.05(+2.39%) |
Mar 06, 2019 | 2.200 | 2.210 | 2.090 | 2.090 | 182,624 | -0.10(-4.78%) |
Mar 05, 2019 | 2.190 | 2.215 | 2.160 | 2.195 | 202,360 | +0.01(+0.25%) |
Mar 04, 2019 | 2.192 | 2.270 | 2.150 | 2.189 | 216,168 | +0.01(+0.44%) |
Mar 01, 2019 | 2.165 | 2.220 | 2.110 | 2.180 | 304,900 | +0.05(+2.35%) |
Feb 28, 2019 | 2.015 | 2.139 | 1.980 | 2.130 | 299,635 | +0.14(+7.04%) |
Feb 27, 2019 | 2.011 | 2.035 | 1.950 | 1.990 | 234,568 | -0.04(-1.97%) |
Feb 26, 2019 | 2.105 | 2.110 | 2.020 | 2.030 | 281,085 | -0.08(-3.79%) |
Feb 25, 2019 | 2.200 | 2.200 | 2.100 | 2.110 | 160,901 | -0.01(-0.47%) |
Feb 22, 2019 | 2.060 | 2.140 | 2.060 | 2.120 | 150,400 | +0.02(+0.93%) |
Feb 21, 2019 | 2.200 | 2.220 | 2.030 | 2.100 | 391,217 | -0.05(-2.48%) |
Feb 20, 2019 | 2.100 | 2.220 | 1.878 | 2.154 | 691,716 | +0.09(+4.40%) |
Feb 19, 2019 | 1.960 | 2.090 | 1.870 | 2.063 | 428,963 | +0.18(+9.74%) |
Feb 15, 2019 | 1.920 | 2.090 | 1.880 | 1.880 | 637,300 | -0.02(-1.05%) |
Feb 14, 2019 | 1.635 | 1.910 | 1.620 | 1.900 | 1,173,770 | +0.38(+25.00%) |
Feb 13, 2019 | 1.530 | 1.540 | 1.501 | 1.520 | 116,581 | +0.00(+0.00%) |
Feb 12, 2019 | 1.510 | 1.540 | 1.470 | 1.520 | 153,084 | +0.00(+0.14%) |
Feb 11, 2019 | 1.565 | 1.610 | 1.500 | 1.518 | 118,296 | -0.02(-1.44%) |
Feb 08, 2019 | 1.630 | 1.630 | 1.540 | 1.540 | 153,200 | -0.07(-4.35%) |
Feb 07, 2019 | 1.590 | 1.650 | 1.570 | 1.610 | 405,110 | +0.05(+3.38%) |
Feb 06, 2019 | 1.470 | 1.570 | 1.470 | 1.557 | 167,293 | +0.10(+6.60%) |
Feb 05, 2019 | 1.450 | 1.480 | 1.430 | 1.461 | 324,869 | -0.00(-0.26%) |
Feb 04, 2019 | 1.480 | 1.480 | 1.450 | 1.465 | 108,472 | -0.03(-1.70%) |
Feb 01, 2019 | 1.520 | 1.520 | 1.490 | 1.490 | 104,000 | -0.01(-0.44%) |
Jan 31, 2019 | 1.500 | 1.530 | 1.460 | 1.497 | 136,610 | +0.03(+1.81%) |
Jan 30, 2019 | 1.450 | 1.480 | 1.450 | 1.470 | 149,673 | +0.04(+2.80%) |
Jan 29, 2019 | 1.470 | 1.480 | 1.430 | 1.430 | 121,525 | -0.05(-3.38%) |
Jan 28, 2019 | 1.526 | 1.526 | 1.450 | 1.480 | 84,519 | -0.02(-1.35%) |
Jan 25, 2019 | 1.466 | 1.520 | 1.400 | 1.500 | 172,000 | +0.06(+4.19%) |
Jan 24, 2019 | 1.560 | 1.560 | 1.430 | 1.440 | 156,378 | -0.07(-4.64%) |
Jan 23, 2019 | 1.527 | 1.550 | 1.510 | 1.510 | 138,456 | -0.03(-1.95%) |
Jan 22, 2019 | 1.565 | 1.570 | 1.533 | 1.540 | 95,520 | -0.05(-3.14%) |
Jan 18, 2019 | 1.602 | 1.630 | 1.570 | 1.590 | 164,200 | +0.02(+1.27%) |
Jan 17, 2019 | 1.530 | 1.590 | 1.510 | 1.570 | 79,986 | +0.04(+2.61%) |
Jan 16, 2019 | 1.600 | 1.602 | 1.500 | 1.530 | 259,802 | -0.06(-4.08%) |
Jan 15, 2019 | 1.620 | 1.640 | 1.595 | 1.595 | 83,232 | +0.00(+0.31%) |
Jan 14, 2019 | 1.635 | 1.650 | 1.590 | 1.590 | 67,417 | -0.04(-2.45%) |
Jan 11, 2019 | 1.710 | 1.710 | 1.630 | 1.630 | 148,000 | -0.07(-4.12%) |
Jan 10, 2019 | 1.725 | 1.750 | 1.685 | 1.700 | 131,636 | -0.02(-1.16%) |
Jan 09, 2019 | 1.630 | 1.730 | 1.630 | 1.720 | 210,047 | +0.11(+6.82%) |
Jan 08, 2019 | 1.678 | 1.680 | 1.610 | 1.610 | 94,779 | -0.04(-2.41%) |
Jan 07, 2019 | 1.670 | 1.700 | 1.650 | 1.650 | 375,530 | +0.00(+0.00%) |
Jan 04, 2019 | 1.690 | 1.700 | 1.617 | 1.650 | 268,600 | +0.07(+4.43%) |
Jan 03, 2019 | 1.610 | 1.628 | 1.530 | 1.580 | 192,635 | +0.03(+1.94%) |
Jan 02, 2019 | 1.470 | 1.600 | 1.470 | 1.550 | 154,499 | +0.08(+5.44%) |
Dec 31, 2018 | 1.487 | 1.520 | 1.450 | 1.470 | 406,700 | +0.00(+0.00%) |
Dec 28, 2018 | 1.393 | 1.501 | 1.390 | 1.470 | 512,000 | +0.07(+5.00%) |
Dec 27, 2018 | 1.422 | 1.422 | 1.350 | 1.400 | 700,813 | +0.02(+1.45%) |
Dec 26, 2018 | 1.430 | 1.430 | 1.350 | 1.380 | 86,571 | +0.01(+0.73%) |
Dec 24, 2018 | 1.370 | 1.420 | 1.320 | 1.370 | 393,500 | -0.03(-2.14%) |
Dec 21, 2018 | 1.500 | 1.530 | 1.400 | 1.400 | 273,000 | -0.05(-3.45%) |
Dec 20, 2018 | 1.430 | 1.470 | 1.400 | 1.450 | 253,612 | +0.05(+3.27%) |
Dec 19, 2018 | 1.466 | 1.530 | 1.398 | 1.404 | 143,257 | -0.05(-3.16%) |
Dec 18, 2018 | 1.515 | 1.530 | 1.440 | 1.450 | 524,222 | -0.05(-3.34%) |
Dec 17, 2018 | 1.485 | 1.550 | 1.430 | 1.500 | 381,433 | -0.03(-1.96%) |
Dec 14, 2018 | 1.560 | 1.590 | 1.510 | 1.530 | 174,000 | -0.05(-3.16%) |
Dec 13, 2018 | 1.750 | 1.750 | 1.570 | 1.580 | 117,951 | -0.11(-6.45%) |
Dec 12, 2018 | 1.700 | 1.756 | 1.670 | 1.689 | 175,740 | +0.06(+3.62%) |
Dec 11, 2018 | 1.570 | 1.660 | 1.570 | 1.630 | 149,771 | +0.06(+3.82%) |
Dec 10, 2018 | 1.681 | 1.681 | 1.520 | 1.570 | 389,758 | -0.14(-8.10%) |
Dec 07, 2018 | 1.667 | 1.790 | 1.667 | 1.708 | 223,900 | +0.07(+4.27%) |
Dec 06, 2018 | 1.700 | 1.700 | 1.520 | 1.638 | 320,296 | +0.06(+3.70%) |
Dec 04, 2018 | 1.730 | 1.755 | 1.580 | 1.580 | 122,100 | -0.14(-8.14%) |