Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.920 | 1.990 | 1.900 | 1.950 | 211,900 | +0.03(+1.56%) |
Nov 27, 2019 | 1.930 | 1.970 | 1.890 | 1.920 | 561,200 | +0.04(+2.13%) |
Nov 26, 2019 | 1.930 | 1.955 | 1.880 | 1.880 | 789,201 | -0.05(-2.59%) |
Nov 25, 2019 | 1.960 | 1.970 | 1.820 | 1.930 | 1,575,443 | -0.03(-1.53%) |
Nov 22, 2019 | 1.970 | 2.010 | 1.960 | 1.960 | 388,800 | -0.03(-1.51%) |
Nov 21, 2019 | 2.020 | 2.023 | 1.960 | 1.990 | 599,198 | -0.01(-0.50%) |
Nov 20, 2019 | 2.000 | 2.050 | 2.000 | 2.000 | 666,660 | +0.01(+0.50%) |
Nov 19, 2019 | 2.000 | 2.050 | 2.000 | 1.990 | 554,855 | -0.04(-1.97%) |
Nov 18, 2019 | 2.080 | 2.080 | 2.015 | 2.030 | 738,844 | -0.05(-2.40%) |
Nov 15, 2019 | 2.070 | 2.100 | 2.040 | 2.080 | 553,200 | +0.01(+0.48%) |
Nov 14, 2019 | 2.080 | 2.120 | 2.060 | 2.070 | 559,877 | -0.01(-0.48%) |
Nov 13, 2019 | 2.130 | 2.160 | 2.070 | 2.080 | 683,389 | -0.08(-3.70%) |
Nov 12, 2019 | 2.180 | 2.290 | 2.120 | 2.160 | 1,019,494 | -0.07(-3.14%) |
Nov 11, 2019 | 2.210 | 2.240 | 2.170 | 2.230 | 409,649 | -0.01(-0.45%) |
Nov 08, 2019 | 2.340 | 2.340 | 2.230 | 2.240 | 532,500 | -0.10(-4.27%) |
Nov 07, 2019 | 2.410 | 2.440 | 2.340 | 2.340 | 718,821 | -0.08(-3.31%) |
Nov 06, 2019 | 2.430 | 2.490 | 2.410 | 2.420 | 597,446 | +0.01(+0.41%) |
Nov 05, 2019 | 2.340 | 2.420 | 2.310 | 2.410 | 1,185,952 | +0.08(+3.43%) |
Nov 04, 2019 | 2.330 | 2.350 | 2.300 | 2.330 | 553,963 | +0.04(+1.75%) |
Nov 01, 2019 | 2.250 | 2.340 | 2.250 | 2.290 | 578,600 | +0.04(+1.78%) |
Oct 31, 2019 | 2.230 | 2.290 | 2.180 | 2.250 | 609,499 | +0.02(+0.90%) |
Oct 30, 2019 | 2.240 | 2.250 | 2.200 | 2.230 | 274,430 | -0.01(-0.45%) |
Oct 29, 2019 | 2.230 | 2.250 | 2.200 | 2.240 | 461,043 | +0.01(+0.45%) |
Oct 28, 2019 | 2.240 | 2.240 | 2.200 | 2.230 | 351,213 | +0.02(+0.90%) |
Oct 25, 2019 | 2.190 | 2.240 | 2.165 | 2.210 | 326,800 | +0.03(+1.38%) |
Oct 24, 2019 | 2.230 | 2.240 | 2.180 | 2.180 | 260,807 | -0.05(-2.24%) |
Oct 23, 2019 | 2.220 | 2.240 | 2.190 | 2.230 | 363,752 | +0.01(+0.45%) |
Oct 22, 2019 | 2.210 | 2.240 | 2.160 | 2.220 | 391,486 | +0.00(+0.00%) |
Oct 21, 2019 | 2.250 | 2.290 | 2.210 | 2.220 | 328,291 | -0.02(-0.89%) |
Oct 18, 2019 | 2.290 | 2.310 | 2.205 | 2.240 | 433,800 | -0.06(-2.61%) |
Oct 17, 2019 | 2.290 | 2.370 | 2.260 | 2.300 | 785,832 | +0.03(+1.32%) |
Oct 16, 2019 | 2.100 | 2.270 | 2.100 | 2.270 | 815,404 | +0.17(+8.10%) |
Oct 15, 2019 | 2.100 | 2.130 | 2.070 | 2.100 | 417,853 | +0.01(+0.48%) |
Oct 14, 2019 | 2.100 | 2.120 | 2.050 | 2.090 | 526,168 | -0.01(-0.48%) |
Oct 11, 2019 | 2.080 | 2.140 | 2.070 | 2.100 | 489,500 | +0.03(+1.45%) |
Oct 10, 2019 | 2.030 | 2.080 | 2.020 | 2.070 | 463,477 | +0.04(+1.97%) |
Oct 09, 2019 | 2.020 | 2.080 | 2.000 | 2.030 | 672,341 | +0.02(+1.00%) |
Oct 08, 2019 | 2.000 | 2.050 | 1.982 | 2.010 | 342,494 | -0.01(-0.50%) |
Oct 07, 2019 | 2.020 | 2.070 | 2.000 | 2.020 | 439,106 | +0.00(+0.00%) |
Oct 04, 2019 | 2.010 | 2.045 | 1.980 | 2.020 | 636,200 | +0.01(+0.50%) |
Oct 03, 2019 | 1.990 | 2.010 | 1.960 | 2.010 | 545,626 | +0.01(+0.50%) |
Oct 02, 2019 | 2.000 | 2.040 | 1.960 | 2.000 | 755,054 | -0.01(-0.50%) |
Oct 01, 2019 | 2.050 | 2.090 | 2.000 | 2.010 | 700,644 | -0.06(-2.90%) |
Sep 30, 2019 | 2.100 | 2.110 | 2.060 | 2.070 | 373,375 | -0.03(-1.43%) |
Sep 27, 2019 | 2.110 | 2.140 | 2.080 | 2.100 | 397,900 | +0.00(+0.00%) |
Sep 26, 2019 | 2.110 | 2.140 | 2.060 | 2.100 | 391,908 | +0.00(+0.00%) |
Sep 25, 2019 | 2.090 | 2.130 | 2.070 | 2.100 | 452,345 | +0.00(+0.00%) |
Sep 24, 2019 | 2.160 | 2.160 | 2.080 | 2.100 | 598,325 | -0.05(-2.33%) |
Sep 23, 2019 | 2.110 | 2.190 | 2.100 | 2.150 | 908,680 | +0.04(+1.90%) |
Sep 20, 2019 | 2.100 | 2.150 | 2.080 | 2.110 | 2,472,600 | +0.00(+0.00%) |
Sep 19, 2019 | 2.170 | 2.180 | 2.060 | 2.110 | 759,949 | -0.05(-2.31%) |
Sep 18, 2019 | 2.240 | 2.240 | 2.130 | 2.160 | 621,357 | -0.09(-4.00%) |
Sep 17, 2019 | 2.290 | 2.310 | 2.160 | 2.250 | 1,137,962 | -0.03(-1.32%) |
Sep 16, 2019 | 2.180 | 2.340 | 2.180 | 2.280 | 1,490,871 | +0.15(+7.04%) |
Sep 13, 2019 | 2.140 | 2.200 | 2.100 | 2.130 | 762,600 | +0.01(+0.47%) |
Sep 12, 2019 | 2.220 | 2.245 | 2.120 | 2.120 | 874,281 | -0.08(-3.64%) |
Sep 11, 2019 | 2.190 | 2.240 | 2.160 | 2.200 | 798,159 | +0.03(+1.38%) |
Sep 10, 2019 | 2.100 | 2.240 | 2.080 | 2.170 | 953,089 | +0.06(+2.84%) |
Sep 09, 2019 | 2.040 | 2.120 | 2.020 | 2.110 | 544,047 | +0.08(+3.94%) |
Sep 06, 2019 | 2.040 | 2.050 | 2.010 | 2.030 | 271,000 | +0.00(+0.00%) |
Sep 05, 2019 | 2.030 | 2.070 | 2.005 | 2.030 | 583,014 | +0.03(+1.50%) |
Sep 04, 2019 | 2.000 | 2.000 | 1.960 | 2.000 | 417,319 | +0.03(+1.52%) |
Sep 03, 2019 | 1.990 | 2.000 | 1.930 | 1.970 | 505,061 | -0.02(-1.01%) |
Aug 30, 2019 | 2.000 | 2.010 | 1.940 | 1.990 | 870,200 | +0.01(+0.51%) |
Aug 29, 2019 | 1.990 | 2.010 | 1.940 | 1.980 | 531,266 | +0.03(+1.54%) |
Aug 28, 2019 | 1.940 | 2.010 | 1.910 | 1.950 | 731,330 | +0.00(+0.00%) |
Aug 27, 2019 | 1.990 | 2.000 | 1.920 | 1.950 | 695,917 | -0.01(-0.51%) |
Aug 26, 2019 | 1.940 | 1.970 | 1.920 | 1.960 | 492,873 | +0.02(+1.03%) |
Aug 23, 2019 | 2.000 | 2.030 | 1.940 | 1.940 | 1,093,400 | -0.09(-4.43%) |
Aug 22, 2019 | 2.120 | 2.120 | 2.030 | 2.030 | 603,925 | -0.07(-3.33%) |
Aug 21, 2019 | 2.090 | 2.110 | 2.060 | 2.100 | 593,812 | +0.05(+2.44%) |
Aug 20, 2019 | 2.050 | 2.085 | 2.025 | 2.050 | 480,863 | +0.01(+0.49%) |
Aug 19, 2019 | 2.050 | 2.090 | 2.000 | 2.040 | 753,552 | +0.03(+1.49%) |
Aug 16, 2019 | 1.940 | 2.040 | 1.920 | 2.010 | 967,200 | +0.03(+1.52%) |
Aug 15, 2019 | 2.000 | 2.040 | 1.870 | 1.980 | 1,503,612 | +0.00(+0.00%) |
Aug 14, 2019 | 2.120 | 2.130 | 1.980 | 1.980 | 1,085,568 | -0.16(-7.48%) |
Aug 13, 2019 | 2.140 | 2.180 | 2.080 | 2.140 | 1,129,071 | +0.02(+0.94%) |
Aug 12, 2019 | 2.310 | 2.320 | 2.110 | 2.120 | 1,423,227 | -0.19(-8.23%) |
Aug 09, 2019 | 2.360 | 2.430 | 2.250 | 2.310 | 1,752,300 | -0.31(-11.83%) |
Aug 08, 2019 | 2.550 | 2.650 | 2.550 | 2.620 | 917,760 | +0.06(+2.34%) |
Aug 07, 2019 | 2.520 | 2.580 | 2.470 | 2.560 | 867,514 | +0.00(+0.00%) |
Aug 06, 2019 | 2.560 | 2.600 | 2.520 | 2.560 | 870,248 | +0.05(+1.99%) |
Aug 05, 2019 | 2.570 | 2.610 | 2.500 | 2.510 | 1,002,613 | -0.14(-5.28%) |
Aug 02, 2019 | 2.700 | 2.710 | 2.625 | 2.650 | 539,100 | -0.05(-1.85%) |
Aug 01, 2019 | 2.680 | 2.770 | 2.670 | 2.700 | 1,052,938 | +0.03(+1.12%) |
Jul 31, 2019 | 2.720 | 2.810 | 2.670 | 2.670 | 1,129,753 | -0.07(-2.55%) |
Jul 30, 2019 | 2.620 | 2.740 | 2.590 | 2.740 | 830,818 | +0.10(+3.79%) |
Jul 29, 2019 | 2.680 | 2.730 | 2.620 | 2.640 | 601,019 | -0.04(-1.49%) |
Jul 26, 2019 | 2.630 | 2.700 | 2.630 | 2.680 | 484,500 | +0.04(+1.52%) |
Jul 25, 2019 | 2.700 | 2.700 | 2.600 | 2.640 | 683,452 | -0.08(-2.94%) |
Jul 24, 2019 | 2.680 | 2.730 | 2.650 | 2.720 | 438,160 | +0.05(+1.87%) |
Jul 23, 2019 | 2.710 | 2.720 | 2.650 | 2.670 | 287,308 | -0.04(-1.48%) |
Jul 22, 2019 | 2.730 | 2.750 | 2.670 | 2.710 | 396,393 | -0.03(-1.09%) |
Jul 19, 2019 | 2.690 | 2.780 | 2.685 | 2.740 | 460,400 | +0.04(+1.48%) |
Jul 18, 2019 | 2.670 | 2.720 | 2.630 | 2.700 | 415,756 | +0.04(+1.50%) |
Jul 17, 2019 | 2.760 | 2.770 | 2.660 | 2.660 | 662,077 | -0.08(-2.92%) |
Jul 16, 2019 | 2.750 | 2.800 | 2.710 | 2.740 | 692,101 | -0.02(-0.72%) |
Jul 15, 2019 | 2.780 | 2.820 | 2.710 | 2.760 | 886,527 | +0.01(+0.36%) |
Jul 12, 2019 | 2.680 | 2.760 | 2.680 | 2.750 | 709,100 | +0.07(+2.61%) |
Jul 11, 2019 | 2.720 | 2.740 | 2.650 | 2.680 | 473,289 | -0.02(-0.74%) |
Jul 10, 2019 | 2.640 | 2.700 | 2.610 | 2.700 | 769,221 | +0.09(+3.45%) |
Jul 09, 2019 | 2.510 | 2.620 | 2.480 | 2.610 | 662,015 | +0.11(+4.40%) |
Jul 08, 2019 | 2.500 | 2.540 | 2.500 | 2.500 | 517,725 | -0.01(-0.40%) |
Jul 05, 2019 | 2.460 | 2.520 | 2.450 | 2.510 | 877,900 | +0.05(+2.03%) |
Jul 03, 2019 | 2.500 | 2.519 | 2.450 | 2.460 | 689,100 | -0.04(-1.60%) |
Jul 02, 2019 | 2.590 | 2.600 | 2.500 | 2.500 | 718,250 | -0.10(-3.85%) |
Jul 01, 2019 | 2.690 | 2.690 | 2.590 | 2.600 | 577,137 | -0.07(-2.62%) |
Jun 28, 2019 | 2.590 | 2.680 | 2.550 | 2.670 | 1,199,400 | +0.09(+3.49%) |
Jun 27, 2019 | 2.540 | 2.590 | 2.540 | 2.580 | 555,262 | +0.04(+1.57%) |
Jun 26, 2019 | 2.560 | 2.590 | 2.520 | 2.540 | 489,225 | +0.01(+0.40%) |
Jun 25, 2019 | 2.550 | 2.580 | 2.520 | 2.530 | 375,961 | -0.03(-1.17%) |
Jun 24, 2019 | 2.700 | 2.700 | 2.550 | 2.560 | 678,156 | -0.14(-5.19%) |
Jun 21, 2019 | 2.640 | 2.700 | 2.610 | 2.700 | 1,272,200 | +0.05(+1.89%) |
Jun 20, 2019 | 2.650 | 2.690 | 2.620 | 2.650 | 618,221 | +0.04(+1.53%) |
Jun 19, 2019 | 2.640 | 2.650 | 2.570 | 2.610 | 513,678 | -0.02(-0.76%) |
Jun 18, 2019 | 2.590 | 2.650 | 2.560 | 2.630 | 458,670 | +0.05(+1.94%) |
Jun 17, 2019 | 2.610 | 2.650 | 2.560 | 2.580 | 420,765 | -0.04(-1.53%) |
Jun 14, 2019 | 2.570 | 2.650 | 2.560 | 2.620 | 808,100 | +0.06(+2.34%) |
Jun 13, 2019 | 2.500 | 2.570 | 2.460 | 2.560 | 766,702 | +0.09(+3.64%) |
Jun 12, 2019 | 2.520 | 2.560 | 2.450 | 2.470 | 579,839 | -0.07(-2.76%) |
Jun 11, 2019 | 2.590 | 2.620 | 2.510 | 2.540 | 561,687 | -0.02(-0.78%) |
Jun 10, 2019 | 2.550 | 2.580 | 2.540 | 2.560 | 593,026 | +0.02(+0.79%) |
Jun 07, 2019 | 2.530 | 2.580 | 2.505 | 2.540 | 582,900 | +0.01(+0.40%) |
Jun 06, 2019 | 2.580 | 2.600 | 2.500 | 2.530 | 891,793 | -0.06(-2.32%) |
Jun 05, 2019 | 2.650 | 2.680 | 2.560 | 2.590 | 749,000 | -0.06(-2.26%) |
Jun 04, 2019 | 2.620 | 2.650 | 2.580 | 2.650 | 905,382 | +0.05(+1.92%) |
Jun 03, 2019 | 2.670 | 2.690 | 2.580 | 2.600 | 788,881 | -0.07(-2.62%) |
May 31, 2019 | 2.700 | 2.720 | 2.660 | 2.670 | 676,300 | -0.06(-2.20%) |
May 30, 2019 | 2.740 | 2.820 | 2.710 | 2.730 | 790,577 | -0.03(-1.09%) |
May 29, 2019 | 2.770 | 2.790 | 2.720 | 2.760 | 918,376 | -0.04(-1.43%) |
May 28, 2019 | 2.870 | 2.950 | 2.780 | 2.800 | 843,459 | -0.06(-2.10%) |
May 24, 2019 | 2.970 | 2.970 | 2.840 | 2.860 | 965,500 | -0.11(-3.70%) |
May 23, 2019 | 3.020 | 3.050 | 2.900 | 2.970 | 1,119,129 | -0.03(-1.00%) |
May 22, 2019 | 3.200 | 3.300 | 2.930 | 3.000 | 3,506,188 | +0.22(+7.91%) |
May 21, 2019 | 2.800 | 2.846 | 2.760 | 2.780 | 478,939 | +0.00(+0.00%) |
May 20, 2019 | 2.750 | 2.840 | 2.730 | 2.780 | 788,684 | +0.02(+0.72%) |
May 17, 2019 | 2.820 | 2.900 | 2.750 | 2.760 | 715,100 | -0.08(-2.82%) |
May 16, 2019 | 2.830 | 2.900 | 2.820 | 2.840 | 568,685 | +0.01(+0.35%) |
May 15, 2019 | 2.830 | 2.870 | 2.790 | 2.830 | 824,194 | -0.02(-0.70%) |
May 14, 2019 | 2.890 | 2.940 | 2.840 | 2.850 | 654,527 | -0.01(-0.35%) |
May 13, 2019 | 2.920 | 2.920 | 2.780 | 2.860 | 1,518,121 | -0.09(-3.05%) |
May 10, 2019 | 3.040 | 3.070 | 2.820 | 2.950 | 1,560,600 | -0.12(-3.91%) |
May 09, 2019 | 3.060 | 3.130 | 3.000 | 3.070 | 1,265,501 | -0.03(-0.97%) |
May 08, 2019 | 3.210 | 3.220 | 3.070 | 3.100 | 1,029,169 | -0.08(-2.52%) |
May 07, 2019 | 3.210 | 3.250 | 3.160 | 3.180 | 1,177,176 | -0.02(-0.63%) |
May 06, 2019 | 3.110 | 3.230 | 3.110 | 3.200 | 767,346 | +0.00(+0.00%) |
May 03, 2019 | 3.080 | 3.210 | 3.060 | 3.200 | 734,400 | +0.14(+4.58%) |
May 02, 2019 | 3.060 | 3.100 | 3.000 | 3.060 | 797,535 | -0.02(-0.65%) |
May 01, 2019 | 3.170 | 3.190 | 3.075 | 3.080 | 1,053,444 | -0.06(-1.91%) |
Apr 30, 2019 | 3.210 | 3.230 | 3.100 | 3.140 | 974,312 | -0.07(-2.18%) |
Apr 29, 2019 | 3.200 | 3.250 | 3.110 | 3.210 | 718,141 | -0.01(-0.31%) |
Apr 26, 2019 | 3.240 | 3.262 | 3.140 | 3.220 | 917,900 | -0.02(-0.62%) |
Apr 25, 2019 | 3.310 | 3.330 | 3.200 | 3.240 | 822,968 | -0.08(-2.41%) |
Apr 24, 2019 | 3.440 | 3.440 | 3.260 | 3.320 | 1,281,711 | -0.11(-3.21%) |
Apr 23, 2019 | 3.220 | 3.470 | 3.190 | 3.430 | 1,931,454 | +0.22(+6.85%) |
Apr 22, 2019 | 3.180 | 3.280 | 3.150 | 3.210 | 789,826 | +0.06(+1.90%) |
Apr 18, 2019 | 3.220 | 3.250 | 3.110 | 3.150 | 817,000 | -0.07(-2.17%) |
Apr 17, 2019 | 3.230 | 3.270 | 3.200 | 3.220 | 660,737 | -0.01(-0.31%) |
Apr 16, 2019 | 3.270 | 3.280 | 3.200 | 3.230 | 685,995 | -0.04(-1.22%) |
Apr 15, 2019 | 3.210 | 3.300 | 3.180 | 3.270 | 900,029 | +0.04(+1.24%) |
Apr 12, 2019 | 3.310 | 3.400 | 3.220 | 3.230 | 925,900 | -0.04(-1.22%) |
Apr 11, 2019 | 3.180 | 3.370 | 3.170 | 3.270 | 1,681,730 | +0.08(+2.51%) |
Apr 10, 2019 | 3.080 | 3.200 | 3.060 | 3.190 | 704,654 | +0.13(+4.25%) |
Apr 09, 2019 | 3.130 | 3.130 | 3.030 | 3.060 | 838,399 | -0.08(-2.55%) |
Apr 08, 2019 | 3.180 | 3.200 | 3.080 | 3.140 | 668,507 | -0.01(-0.32%) |
Apr 05, 2019 | 3.060 | 3.170 | 3.040 | 3.150 | 1,268,800 | +0.12(+3.96%) |
Apr 04, 2019 | 3.010 | 3.100 | 2.970 | 3.030 | 1,018,683 | -0.02(-0.66%) |
Apr 03, 2019 | 3.150 | 3.170 | 3.010 | 3.050 | 1,172,675 | -0.09(-2.87%) |
Apr 02, 2019 | 3.170 | 3.180 | 3.060 | 3.140 | 750,391 | -0.03(-0.95%) |
Apr 01, 2019 | 3.100 | 3.180 | 3.090 | 3.170 | 1,186,275 | +0.08(+2.59%) |
Mar 29, 2019 | 3.220 | 3.220 | 3.020 | 3.090 | 1,180,200 | -0.09(-2.83%) |
Mar 28, 2019 | 3.070 | 3.210 | 3.060 | 3.180 | 906,456 | +0.09(+2.91%) |
Mar 27, 2019 | 3.180 | 3.180 | 2.990 | 3.090 | 871,196 | -0.10(-3.13%) |
Mar 26, 2019 | 3.180 | 3.240 | 3.150 | 3.190 | 741,352 | +0.04(+1.27%) |
Mar 25, 2019 | 3.190 | 3.260 | 3.090 | 3.150 | 1,384,621 | -0.05(-1.56%) |
Mar 22, 2019 | 3.280 | 3.300 | 3.170 | 3.200 | 1,746,900 | -0.11(-3.32%) |
Mar 21, 2019 | 3.040 | 3.320 | 3.010 | 3.310 | 2,430,154 | +0.27(+8.88%) |
Mar 20, 2019 | 3.010 | 3.070 | 2.950 | 3.040 | 1,334,611 | +0.07(+2.36%) |
Mar 19, 2019 | 3.000 | 3.090 | 2.930 | 2.970 | 1,337,637 | -0.02(-0.67%) |
Mar 18, 2019 | 2.800 | 2.990 | 2.790 | 2.990 | 1,902,299 | +0.28(+10.33%) |
Mar 15, 2019 | 2.770 | 2.990 | 2.710 | 2.710 | 3,547,700 | -0.04(-1.45%) |
Mar 14, 2019 | 2.920 | 2.950 | 2.600 | 2.750 | 2,881,912 | -0.17(-5.82%) |
Mar 13, 2019 | 2.560 | 2.940 | 2.470 | 2.920 | 8,435,662 | +0.65(+28.63%) |
Mar 12, 2019 | 2.210 | 2.280 | 2.200 | 2.270 | 803,586 | +0.05(+2.25%) |
Mar 11, 2019 | 2.080 | 2.270 | 2.070 | 2.220 | 931,075 | +0.16(+7.77%) |
Mar 08, 2019 | 2.050 | 2.090 | 2.000 | 2.060 | 402,800 | +0.00(+0.00%) |
Mar 07, 2019 | 2.140 | 2.170 | 2.040 | 2.060 | 521,297 | -0.08(-3.74%) |
Mar 06, 2019 | 2.200 | 2.200 | 2.110 | 2.140 | 528,846 | -0.06(-2.73%) |
Mar 05, 2019 | 2.210 | 2.260 | 2.180 | 2.200 | 427,964 | -0.01(-0.45%) |
Mar 04, 2019 | 2.200 | 2.260 | 2.150 | 2.210 | 799,752 | -0.01(-0.45%) |
Mar 01, 2019 | 2.290 | 2.330 | 2.210 | 2.220 | 472,400 | -0.07(-3.06%) |
Feb 28, 2019 | 2.270 | 2.290 | 2.205 | 2.290 | 510,243 | +0.05(+2.23%) |
Feb 27, 2019 | 2.210 | 2.250 | 2.160 | 2.240 | 307,410 | +0.05(+2.28%) |
Feb 26, 2019 | 2.290 | 2.290 | 2.190 | 2.190 | 539,732 | +0.00(+0.00%) |
Feb 25, 2019 | 2.300 | 2.330 | 2.190 | 2.190 | 542,134 | -0.09(-3.95%) |
Feb 22, 2019 | 2.260 | 2.280 | 2.240 | 2.280 | 649,000 | +0.04(+1.79%) |
Feb 21, 2019 | 2.260 | 2.350 | 2.170 | 2.240 | 943,364 | +0.00(+0.00%) |
Feb 20, 2019 | 2.030 | 2.300 | 2.010 | 2.240 | 1,412,239 | +0.24(+12.00%) |
Feb 19, 2019 | 1.890 | 2.030 | 1.890 | 2.000 | 747,741 | +0.11(+5.82%) |
Feb 15, 2019 | 1.910 | 1.940 | 1.870 | 1.890 | 420,600 | -0.01(-0.53%) |
Feb 14, 2019 | 1.880 | 1.900 | 1.860 | 1.900 | 273,124 | +0.02(+1.06%) |
Feb 13, 2019 | 1.870 | 1.900 | 1.850 | 1.880 | 372,506 | +0.01(+0.53%) |
Feb 12, 2019 | 1.810 | 1.880 | 1.810 | 1.870 | 416,693 | +0.07(+3.89%) |
Feb 11, 2019 | 1.730 | 1.830 | 1.730 | 1.800 | 393,638 | +0.06(+3.45%) |
Feb 08, 2019 | 1.740 | 1.780 | 1.710 | 1.740 | 370,800 | -0.01(-0.57%) |
Feb 07, 2019 | 1.820 | 1.822 | 1.750 | 1.750 | 573,785 | -0.08(-4.37%) |
Feb 06, 2019 | 1.860 | 1.870 | 1.830 | 1.830 | 356,139 | -0.02(-1.08%) |
Feb 05, 2019 | 1.870 | 1.890 | 1.840 | 1.850 | 339,063 | -0.02(-1.07%) |
Feb 04, 2019 | 1.900 | 1.930 | 1.850 | 1.870 | 381,059 | -0.04(-2.09%) |
Feb 01, 2019 | 1.900 | 1.955 | 1.810 | 1.910 | 559,100 | +0.01(+0.53%) |
Jan 31, 2019 | 1.900 | 1.940 | 1.880 | 1.900 | 517,123 | +0.00(+0.00%) |
Jan 30, 2019 | 1.900 | 1.910 | 1.860 | 1.900 | 356,595 | +0.02(+1.06%) |
Jan 29, 2019 | 1.890 | 1.910 | 1.860 | 1.880 | 276,180 | +0.01(+0.53%) |
Jan 28, 2019 | 1.920 | 1.970 | 1.860 | 1.870 | 548,761 | -0.07(-3.61%) |
Jan 25, 2019 | 1.950 | 1.990 | 1.920 | 1.940 | 514,900 | +0.01(+0.52%) |
Jan 24, 2019 | 1.930 | 1.950 | 1.900 | 1.930 | 257,056 | +0.01(+0.52%) |
Jan 23, 2019 | 1.910 | 1.950 | 1.890 | 1.920 | 374,186 | +0.02(+1.05%) |
Jan 22, 2019 | 1.970 | 1.990 | 1.880 | 1.900 | 523,683 | -0.08(-4.04%) |
Jan 18, 2019 | 1.990 | 2.000 | 1.960 | 1.980 | 351,100 | -0.02(-1.00%) |
Jan 17, 2019 | 1.920 | 2.010 | 1.920 | 2.000 | 431,635 | +0.06(+3.09%) |
Jan 16, 2019 | 1.950 | 2.030 | 1.930 | 1.940 | 355,215 | -0.01(-0.51%) |
Jan 15, 2019 | 1.960 | 2.000 | 1.930 | 1.950 | 367,528 | -0.01(-0.51%) |
Jan 14, 2019 | 1.990 | 2.040 | 1.930 | 1.960 | 642,277 | -0.06(-2.97%) |
Jan 11, 2019 | 2.030 | 2.060 | 1.980 | 2.020 | 591,200 | -0.04(-1.94%) |
Jan 10, 2019 | 2.080 | 2.090 | 2.020 | 2.060 | 569,247 | -0.01(-0.48%) |
Jan 09, 2019 | 2.090 | 2.090 | 2.020 | 2.070 | 697,150 | +0.05(+2.48%) |
Jan 08, 2019 | 2.000 | 2.060 | 1.980 | 2.020 | 577,833 | +0.04(+2.02%) |
Jan 07, 2019 | 1.900 | 1.980 | 1.870 | 1.980 | 590,156 | +0.08(+4.21%) |
Jan 04, 2019 | 1.830 | 1.930 | 1.760 | 1.900 | 737,400 | +0.11(+6.15%) |
Jan 03, 2019 | 1.790 | 1.840 | 1.740 | 1.790 | 620,965 | -0.01(-0.56%) |
Jan 02, 2019 | 1.710 | 1.810 | 1.680 | 1.800 | 595,241 | +0.08(+4.65%) |
Dec 31, 2018 | 1.740 | 1.785 | 1.700 | 1.720 | 923,800 | -0.02(-1.15%) |
Dec 28, 2018 | 1.730 | 1.840 | 1.720 | 1.740 | 1,227,100 | +0.03(+1.75%) |
Dec 27, 2018 | 1.670 | 1.740 | 1.650 | 1.710 | 793,951 | -0.03(-1.72%) |
Dec 26, 2018 | 1.630 | 1.740 | 1.610 | 1.740 | 1,238,469 | +0.12(+7.41%) |
Dec 24, 2018 | 1.630 | 1.730 | 1.620 | 1.620 | 750,800 | -0.02(-1.22%) |
Dec 21, 2018 | 1.660 | 1.710 | 1.640 | 1.640 | 2,708,800 | -0.03(-1.80%) |
Dec 20, 2018 | 1.760 | 1.790 | 1.660 | 1.670 | 932,336 | -0.09(-5.11%) |
Dec 19, 2018 | 1.770 | 1.855 | 1.750 | 1.760 | 942,535 | +0.01(+0.57%) |
Dec 18, 2018 | 1.830 | 1.870 | 1.740 | 1.750 | 946,602 | -0.06(-3.31%) |
Dec 17, 2018 | 1.900 | 1.920 | 1.790 | 1.810 | 1,511,421 | -0.10(-5.24%) |
Dec 14, 2018 | 2.050 | 2.050 | 1.900 | 1.910 | 1,316,000 | -0.15(-7.28%) |
Dec 13, 2018 | 2.120 | 2.150 | 2.040 | 2.060 | 1,129,091 | -0.07(-3.29%) |
Dec 12, 2018 | 2.150 | 2.200 | 2.120 | 2.130 | 785,567 | -0.02(-0.93%) |
Dec 11, 2018 | 2.190 | 2.190 | 2.100 | 2.150 | 612,152 | +0.00(+0.00%) |
Dec 10, 2018 | 2.070 | 2.170 | 2.070 | 2.150 | 914,063 | +0.04(+1.90%) |
Dec 07, 2018 | 2.170 | 2.220 | 2.090 | 2.110 | 778,200 | -0.04(-1.86%) |
Dec 06, 2018 | 2.160 | 2.190 | 2.065 | 2.150 | 1,151,936 | -0.02(-0.92%) |
Dec 04, 2018 | 2.250 | 2.270 | 2.160 | 2.170 | 889,600 | -0.08(-3.56%) |