Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.432 | 1.462 | 1.403 | 1.432 | 2,226,422 | -0.01(-0.69%) |
Dec 30, 2019 | 1.452 | 1.472 | 1.422 | 1.442 | 2,495,057 | +0.03(+2.10%) |
Dec 27, 2019 | 1.462 | 1.472 | 1.403 | 1.413 | 1,493,865 | -0.04(-2.72%) |
Dec 26, 2019 | 1.442 | 1.472 | 1.422 | 1.452 | 1,159,395 | +0.04(+2.80%) |
Dec 24, 2019 | 1.403 | 1.472 | 1.403 | 1.413 | 1,228,926 | +0.02(+1.42%) |
Dec 23, 2019 | 1.294 | 1.413 | 1.274 | 1.393 | 4,148,789 | +0.11(+8.46%) |
Dec 20, 2019 | 1.324 | 1.324 | 1.279 | 1.284 | 2,965,155 | -0.02(-1.52%) |
Dec 19, 2019 | 1.254 | 1.324 | 1.254 | 1.304 | 1,808,259 | +0.03(+2.33%) |
Dec 18, 2019 | 1.284 | 1.314 | 1.264 | 1.274 | 1,366,379 | -0.02(-1.53%) |
Dec 17, 2019 | 1.264 | 1.324 | 1.264 | 1.294 | 2,032,775 | +0.03(+2.34%) |
Dec 16, 2019 | 1.215 | 1.274 | 1.205 | 1.264 | 1,239,586 | +0.06(+4.92%) |
Dec 13, 2019 | 1.215 | 1.264 | 1.195 | 1.205 | 1,978,288 | -0.02(-1.61%) |
Dec 12, 2019 | 1.185 | 1.225 | 1.175 | 1.225 | 1,761,102 | +0.05(+4.20%) |
Dec 11, 2019 | 1.185 | 1.195 | 1.136 | 1.175 | 1,680,538 | +0.00(+0.00%) |
Dec 10, 2019 | 1.136 | 1.195 | 1.136 | 1.175 | 2,115,378 | +0.03(+2.59%) |
Dec 09, 2019 | 1.106 | 1.146 | 1.087 | 1.146 | 996,483 | +0.03(+2.66%) |
Dec 06, 2019 | 1.077 | 1.136 | 1.067 | 1.116 | 2,123,970 | +0.03(+2.73%) |
Dec 05, 2019 | 1.067 | 1.096 | 1.057 | 1.087 | 1,318,934 | +0.01(+0.92%) |
Dec 04, 2019 | 1.017 | 1.096 | 1.017 | 1.077 | 1,298,908 | +0.07(+6.86%) |
Dec 03, 2019 | 1.017 | 1.027 | 0.9878 | 1.008 | 1,237,893 | -0.02(-1.92%) |
Dec 02, 2019 | 1.077 | 1.087 | 1.022 | 1.027 | 1,553,048 | -0.04(-3.70%) |
Nov 29, 2019 | 1.087 | 1.087 | 1.057 | 1.067 | 699,654 | -0.03(-2.70%) |
Nov 27, 2019 | 1.077 | 1.106 | 1.057 | 1.096 | 1,785,126 | +0.01(+0.91%) |
Nov 26, 2019 | 1.096 | 1.116 | 1.067 | 1.087 | 1,810,655 | +0.00(+0.00%) |
Nov 25, 2019 | 1.116 | 1.136 | 1.087 | 1.087 | 1,708,484 | -0.04(-3.51%) |
Nov 22, 2019 | 1.146 | 1.156 | 1.106 | 1.126 | 1,604,619 | -0.02(-1.72%) |
Nov 21, 2019 | 1.106 | 1.166 | 1.101 | 1.146 | 1,741,479 | +0.05(+4.50%) |
Nov 20, 2019 | 1.096 | 1.136 | 1.077 | 1.096 | 1,400,324 | +0.00(+0.00%) |
Nov 19, 2019 | 1.146 | 1.146 | 1.077 | 1.096 | 2,873,824 | -0.05(-4.31%) |
Nov 18, 2019 | 1.225 | 1.225 | 1.146 | 1.146 | 1,544,051 | -0.09(-7.20%) |
Nov 15, 2019 | 1.205 | 1.245 | 1.189 | 1.235 | 1,518,567 | +0.03(+2.46%) |
Nov 14, 2019 | 1.235 | 1.245 | 1.200 | 1.205 | 1,088,301 | -0.01(-0.81%) |
Nov 13, 2019 | 1.235 | 1.254 | 1.215 | 1.215 | 880,666 | -0.02(-1.60%) |
Nov 12, 2019 | 1.245 | 1.284 | 1.225 | 1.235 | 1,232,550 | -0.01(-0.79%) |
Nov 11, 2019 | 1.235 | 1.264 | 1.215 | 1.245 | 802,211 | +0.00(+0.00%) |
Nov 08, 2019 | 1.294 | 1.294 | 1.245 | 1.245 | 898,992 | -0.05(-3.82%) |
Nov 07, 2019 | 1.304 | 1.333 | 1.284 | 1.294 | 1,521,137 | +0.02(+1.55%) |
Nov 06, 2019 | 1.264 | 1.314 | 1.235 | 1.274 | 1,750,387 | +0.01(+0.78%) |
Nov 05, 2019 | 1.235 | 1.274 | 1.225 | 1.264 | 4,818,262 | +0.05(+4.07%) |
Nov 04, 2019 | 1.225 | 1.264 | 1.195 | 1.215 | 2,958,743 | +0.03(+2.50%) |
Nov 01, 2019 | 1.126 | 1.205 | 1.116 | 1.185 | 3,018,102 | +0.08(+7.14%) |
Oct 31, 2019 | 1.126 | 1.126 | 1.087 | 1.106 | 2,956,618 | -0.02(-1.75%) |
Oct 30, 2019 | 1.185 | 1.190 | 1.126 | 1.126 | 2,715,917 | -0.06(-5.00%) |
Oct 29, 2019 | 1.175 | 1.215 | 1.146 | 1.185 | 842,091 | +0.01(+0.84%) |
Oct 28, 2019 | 1.205 | 1.225 | 1.175 | 1.175 | 774,917 | -0.02(-1.65%) |
Oct 25, 2019 | 1.185 | 1.215 | 1.166 | 1.195 | 1,118,273 | -0.01(-0.82%) |
Oct 24, 2019 | 1.225 | 1.235 | 1.170 | 1.205 | 4,092,815 | -0.01(-0.81%) |
Oct 23, 2019 | 1.156 | 1.225 | 1.146 | 1.215 | 1,560,389 | +0.05(+4.24%) |
Oct 22, 2019 | 1.166 | 1.205 | 1.146 | 1.166 | 1,393,850 | +0.00(+0.00%) |
Oct 21, 2019 | 1.175 | 1.200 | 1.166 | 1.166 | 790,336 | -0.01(-0.84%) |
Oct 18, 2019 | 1.215 | 1.225 | 1.166 | 1.175 | 3,101,218 | -0.02(-1.65%) |
Oct 17, 2019 | 1.245 | 1.254 | 1.195 | 1.195 | 1,484,209 | -0.05(-3.97%) |
Oct 16, 2019 | 1.274 | 1.294 | 1.245 | 1.245 | 1,295,483 | -0.03(-2.33%) |
Oct 15, 2019 | 1.274 | 1.314 | 1.264 | 1.274 | 1,242,908 | -0.02(-1.53%) |
Oct 14, 2019 | 1.264 | 1.304 | 1.254 | 1.294 | 545,992 | -0.01(-0.76%) |
Oct 11, 2019 | 1.294 | 1.304 | 1.269 | 1.304 | 1,259,297 | +0.05(+3.94%) |
Oct 10, 2019 | 1.245 | 1.284 | 1.225 | 1.254 | 1,099,658 | +0.02(+1.60%) |
Oct 09, 2019 | 1.235 | 1.264 | 1.205 | 1.235 | 1,343,663 | +0.02(+1.63%) |
Oct 08, 2019 | 1.264 | 1.269 | 1.215 | 1.215 | 2,138,154 | -0.05(-3.91%) |
Oct 07, 2019 | 1.353 | 1.363 | 1.264 | 1.264 | 2,048,237 | -0.07(-5.18%) |
Oct 04, 2019 | 1.324 | 1.363 | 1.294 | 1.333 | 1,469,669 | +0.01(+0.75%) |
Oct 03, 2019 | 1.304 | 1.353 | 1.304 | 1.324 | 1,823,625 | +0.01(+0.75%) |
Oct 02, 2019 | 1.383 | 1.403 | 1.304 | 1.314 | 2,353,095 | -0.07(-5.00%) |
Oct 01, 2019 | 1.472 | 1.506 | 1.373 | 1.383 | 1,864,436 | -0.08(-5.41%) |
Sep 30, 2019 | 1.531 | 1.547 | 1.457 | 1.462 | 1,649,048 | -0.09(-5.73%) |
Sep 27, 2019 | 1.541 | 1.610 | 1.536 | 1.551 | 1,701,605 | -0.02(-1.26%) |
Sep 26, 2019 | 1.640 | 1.650 | 1.541 | 1.571 | 1,690,992 | -0.08(-4.79%) |
Sep 25, 2019 | 1.541 | 1.669 | 1.531 | 1.650 | 3,225,897 | +0.03(+1.83%) |
Sep 24, 2019 | 1.719 | 1.719 | 1.600 | 1.620 | 2,074,952 | -0.11(-6.29%) |
Sep 23, 2019 | 1.729 | 1.758 | 1.709 | 1.729 | 1,626,433 | -0.01(-0.57%) |
Sep 20, 2019 | 1.669 | 1.748 | 1.659 | 1.738 | 2,688,877 | +0.08(+4.76%) |
Sep 19, 2019 | 1.659 | 1.689 | 1.640 | 1.659 | 1,880,031 | +0.03(+1.82%) |
Sep 18, 2019 | 1.580 | 1.659 | 1.580 | 1.630 | 3,267,705 | -0.02(-1.20%) |
Sep 17, 2019 | 1.719 | 1.729 | 1.546 | 1.650 | 7,497,444 | -0.04(-2.34%) |
Sep 16, 2019 | 1.650 | 1.709 | 1.560 | 1.689 | 7,376,312 | +0.24(+16.33%) |
Sep 13, 2019 | 1.442 | 1.462 | 1.413 | 1.452 | 1,375,923 | +0.03(+2.08%) |
Sep 12, 2019 | 1.373 | 1.432 | 1.343 | 1.422 | 1,910,181 | +0.03(+2.13%) |
Sep 11, 2019 | 1.422 | 1.462 | 1.363 | 1.393 | 2,565,689 | -0.01(-0.70%) |
Sep 10, 2019 | 1.432 | 1.482 | 1.383 | 1.403 | 3,224,880 | +0.00(+0.00%) |
Sep 09, 2019 | 1.363 | 1.452 | 1.363 | 1.403 | 3,526,870 | +0.06(+4.41%) |
Sep 06, 2019 | 1.294 | 1.343 | 1.279 | 1.343 | 1,181,749 | +0.04(+3.03%) |
Sep 05, 2019 | 1.304 | 1.333 | 1.254 | 1.304 | 2,578,948 | +0.04(+3.12%) |
Sep 04, 2019 | 1.274 | 1.324 | 1.264 | 1.264 | 1,941,047 | +0.02(+1.59%) |
Sep 03, 2019 | 1.215 | 1.264 | 1.205 | 1.245 | 1,590,068 | -0.02(-1.56%) |
Aug 30, 2019 | 1.284 | 1.284 | 1.245 | 1.264 | 1,428,465 | -0.01(-0.78%) |
Aug 29, 2019 | 1.235 | 1.304 | 1.225 | 1.274 | 2,520,520 | +0.05(+4.03%) |
Aug 28, 2019 | 1.166 | 1.235 | 1.166 | 1.225 | 2,342,845 | +0.08(+6.90%) |
Aug 27, 2019 | 1.215 | 1.221 | 1.136 | 1.146 | 1,492,293 | -0.06(-4.92%) |
Aug 26, 2019 | 1.225 | 1.264 | 1.195 | 1.205 | 2,133,307 | -0.01(-0.81%) |
Aug 23, 2019 | 1.264 | 1.274 | 1.215 | 1.215 | 1,915,116 | -0.07(-5.38%) |
Aug 22, 2019 | 1.304 | 1.324 | 1.284 | 1.284 | 1,016,875 | -0.02(-1.52%) |
Aug 21, 2019 | 1.353 | 1.393 | 1.294 | 1.304 | 1,837,522 | -0.03(-2.22%) |
Aug 20, 2019 | 1.324 | 1.353 | 1.294 | 1.333 | 760,622 | -0.02(-1.46%) |
Aug 19, 2019 | 1.324 | 1.359 | 1.304 | 1.353 | 1,189,073 | +0.06(+4.58%) |
Aug 16, 2019 | 1.274 | 1.314 | 1.254 | 1.294 | 1,096,304 | +0.04(+3.15%) |
Aug 15, 2019 | 1.274 | 1.274 | 1.205 | 1.254 | 1,643,888 | -0.01(-0.78%) |
Aug 14, 2019 | 1.353 | 1.353 | 1.259 | 1.264 | 3,364,774 | -0.12(-8.57%) |
Aug 13, 2019 | 1.333 | 1.401 | 1.309 | 1.383 | 1,679,721 | +0.06(+4.48%) |
Aug 12, 2019 | 1.353 | 1.363 | 1.304 | 1.324 | 838,340 | -0.04(-2.90%) |
Aug 09, 2019 | 1.373 | 1.393 | 1.333 | 1.363 | 1,303,639 | +0.00(+0.00%) |
Aug 08, 2019 | 1.343 | 1.393 | 1.314 | 1.363 | 1,500,054 | +0.04(+2.98%) |
Aug 07, 2019 | 1.363 | 1.373 | 1.294 | 1.324 | 2,500,735 | -0.07(-4.96%) |
Aug 06, 2019 | 1.373 | 1.408 | 1.353 | 1.393 | 1,881,328 | +0.05(+3.68%) |
Aug 05, 2019 | 1.383 | 1.383 | 1.333 | 1.343 | 809,781 | -0.07(-4.90%) |
Aug 02, 2019 | 1.452 | 1.482 | 1.398 | 1.413 | 1,387,363 | -0.03(-2.05%) |
Aug 01, 2019 | 1.531 | 1.531 | 1.413 | 1.442 | 2,588,982 | -0.06(-3.95%) |
Jul 31, 2019 | 1.551 | 1.578 | 1.492 | 1.501 | 1,718,687 | -0.04(-2.56%) |
Jul 30, 2019 | 1.413 | 1.580 | 1.408 | 1.541 | 1,812,568 | +0.12(+8.33%) |
Jul 29, 2019 | 1.432 | 1.438 | 1.393 | 1.422 | 895,010 | +0.00(+0.00%) |
Jul 26, 2019 | 1.393 | 1.442 | 1.383 | 1.422 | 875,808 | +0.03(+2.13%) |
Jul 25, 2019 | 1.452 | 1.462 | 1.393 | 1.393 | 1,185,229 | -0.05(-3.42%) |
Jul 24, 2019 | 1.442 | 1.496 | 1.432 | 1.442 | 1,280,215 | -0.01(-0.68%) |
Jul 23, 2019 | 1.452 | 1.472 | 1.432 | 1.452 | 1,065,816 | +0.00(+0.00%) |
Jul 22, 2019 | 1.422 | 1.467 | 1.422 | 1.452 | 1,380,833 | +0.03(+2.08%) |
Jul 19, 2019 | 1.333 | 1.432 | 1.333 | 1.422 | 1,309,511 | +0.09(+6.67%) |
Jul 18, 2019 | 1.383 | 1.393 | 1.314 | 1.333 | 3,283,357 | -0.06(-4.26%) |
Jul 17, 2019 | 1.413 | 1.413 | 1.378 | 1.393 | 1,886,330 | -0.02(-1.40%) |
Jul 16, 2019 | 1.432 | 1.472 | 1.393 | 1.413 | 1,888,667 | +0.00(+0.00%) |
Jul 15, 2019 | 1.452 | 1.472 | 1.413 | 1.413 | 926,246 | -0.04(-2.72%) |
Jul 12, 2019 | 1.422 | 1.462 | 1.413 | 1.452 | 1,012,783 | +0.03(+2.08%) |
Jul 11, 2019 | 1.462 | 1.462 | 1.413 | 1.422 | 1,060,598 | -0.02(-1.37%) |
Jul 10, 2019 | 1.413 | 1.462 | 1.407 | 1.442 | 2,036,066 | +0.06(+4.29%) |
Jul 09, 2019 | 1.413 | 1.422 | 1.353 | 1.383 | 2,904,295 | -0.03(-2.10%) |
Jul 08, 2019 | 1.442 | 1.462 | 1.397 | 1.413 | 1,910,575 | -0.04(-2.72%) |
Jul 05, 2019 | 1.462 | 1.472 | 1.432 | 1.452 | 1,063,604 | -0.01(-0.68%) |
Jul 03, 2019 | 1.492 | 1.509 | 1.462 | 1.462 | 1,452,054 | -0.02(-1.33%) |
Jul 02, 2019 | 1.541 | 1.541 | 1.462 | 1.482 | 1,958,420 | -0.06(-3.85%) |
Jul 01, 2019 | 1.551 | 1.590 | 1.531 | 1.541 | 707,334 | +0.02(+1.30%) |
Jun 28, 2019 | 1.531 | 1.541 | 1.501 | 1.521 | 1,208,982 | +0.00(+0.00%) |
Jun 27, 2019 | 1.551 | 1.580 | 1.521 | 1.521 | 1,349,322 | -0.06(-3.75%) |
Jun 26, 2019 | 1.561 | 1.615 | 1.541 | 1.580 | 2,201,145 | +0.06(+3.90%) |
Jun 25, 2019 | 1.541 | 1.561 | 1.511 | 1.521 | 1,081,492 | -0.03(-1.91%) |
Jun 24, 2019 | 1.600 | 1.600 | 1.541 | 1.551 | 854,757 | -0.03(-1.88%) |
Jun 21, 2019 | 1.620 | 1.625 | 1.551 | 1.580 | 1,790,593 | -0.02(-1.23%) |
Jun 20, 2019 | 1.590 | 1.649 | 1.571 | 1.600 | 2,695,761 | +0.09(+5.88%) |
Jun 19, 2019 | 1.541 | 1.568 | 1.492 | 1.511 | 1,568,868 | -0.04(-2.55%) |
Jun 18, 2019 | 1.482 | 1.551 | 1.482 | 1.551 | 1,913,269 | +0.08(+5.37%) |
Jun 17, 2019 | 1.442 | 1.482 | 1.413 | 1.472 | 1,468,018 | +0.03(+2.05%) |
Jun 14, 2019 | 1.531 | 1.531 | 1.432 | 1.442 | 1,190,455 | -0.06(-3.95%) |
Jun 13, 2019 | 1.462 | 1.501 | 1.442 | 1.501 | 1,946,162 | +0.10(+7.04%) |
Jun 12, 2019 | 1.472 | 1.482 | 1.403 | 1.403 | 3,018,695 | -0.08(-5.33%) |
Jun 11, 2019 | 1.482 | 1.506 | 1.477 | 1.482 | 1,007,201 | +0.01(+0.67%) |
Jun 10, 2019 | 1.541 | 1.561 | 1.472 | 1.472 | 2,186,079 | -0.06(-3.87%) |
Jun 07, 2019 | 1.501 | 1.566 | 1.496 | 1.531 | 1,647,038 | +0.03(+1.97%) |
Jun 06, 2019 | 1.482 | 1.516 | 1.462 | 1.501 | 3,159,944 | +0.02(+1.33%) |
Jun 05, 2019 | 1.551 | 1.561 | 1.452 | 1.482 | 3,797,304 | -0.08(-5.06%) |
Jun 04, 2019 | 1.561 | 1.580 | 1.531 | 1.561 | 1,407,519 | +0.03(+1.94%) |
Jun 03, 2019 | 1.551 | 1.580 | 1.502 | 1.531 | 1,739,016 | +0.01(+0.65%) |
May 31, 2019 | 1.521 | 1.580 | 1.511 | 1.521 | 2,544,410 | -0.08(-4.94%) |
May 30, 2019 | 1.659 | 1.669 | 1.575 | 1.600 | 2,273,252 | -0.06(-3.57%) |
May 29, 2019 | 1.600 | 1.659 | 1.541 | 1.659 | 2,096,950 | +0.03(+1.82%) |
May 28, 2019 | 1.689 | 1.699 | 1.620 | 1.630 | 999,323 | -0.04(-2.37%) |
May 24, 2019 | 1.729 | 1.738 | 1.630 | 1.669 | 1,293,313 | -0.01(-0.59%) |
May 23, 2019 | 1.738 | 1.788 | 1.620 | 1.679 | 4,509,066 | -0.14(-7.61%) |
May 22, 2019 | 1.897 | 1.906 | 1.782 | 1.817 | 2,218,542 | -0.11(-5.64%) |
May 21, 2019 | 1.946 | 1.956 | 1.901 | 1.926 | 1,236,431 | -0.02(-1.01%) |
May 20, 2019 | 1.916 | 1.961 | 1.906 | 1.946 | 477,808 | +0.03(+1.55%) |
May 17, 2019 | 1.956 | 1.971 | 1.897 | 1.916 | 1,326,317 | -0.06(-3.00%) |
May 16, 2019 | 2.005 | 2.055 | 1.961 | 1.976 | 2,753,440 | -0.01(-0.50%) |
May 15, 2019 | 1.946 | 1.990 | 1.877 | 1.985 | 1,690,396 | +0.01(+0.50%) |
May 14, 2019 | 1.995 | 2.025 | 1.956 | 1.976 | 2,037,368 | +0.02(+1.01%) |
May 13, 2019 | 2.064 | 2.074 | 1.887 | 1.956 | 2,847,638 | -0.08(-3.88%) |
May 10, 2019 | 2.045 | 2.074 | 2.020 | 2.035 | 1,438,589 | -0.02(-0.96%) |
May 09, 2019 | 2.015 | 2.055 | 1.951 | 2.055 | 2,059,614 | +0.04(+1.96%) |
May 08, 2019 | 1.976 | 2.094 | 1.966 | 2.015 | 2,242,354 | +0.05(+2.51%) |
May 07, 2019 | 2.015 | 2.025 | 1.941 | 1.966 | 1,978,527 | -0.09(-4.33%) |
May 06, 2019 | 1.976 | 2.094 | 1.966 | 2.055 | 2,661,083 | +0.00(+0.00%) |
May 03, 2019 | 1.936 | 2.064 | 1.877 | 2.055 | 3,107,293 | +0.24(+13.04%) |
May 02, 2019 | 1.817 | 1.877 | 1.769 | 1.817 | 2,262,413 | -0.06(-3.16%) |
May 01, 2019 | 2.015 | 2.015 | 1.877 | 1.877 | 2,346,373 | -0.13(-6.40%) |
Apr 30, 2019 | 2.104 | 2.133 | 1.976 | 2.005 | 1,735,695 | -0.06(-2.87%) |
Apr 29, 2019 | 2.015 | 2.104 | 1.966 | 2.064 | 1,401,218 | +0.05(+2.45%) |
Apr 26, 2019 | 1.995 | 2.025 | 1.907 | 2.015 | 2,897,933 | -0.02(-0.97%) |
Apr 25, 2019 | 2.124 | 2.134 | 2.020 | 2.035 | 2,053,342 | -0.08(-3.74%) |
Apr 24, 2019 | 2.272 | 2.292 | 2.104 | 2.114 | 1,898,101 | -0.15(-6.55%) |
Apr 23, 2019 | 2.232 | 2.272 | 2.173 | 2.262 | 3,161,076 | +0.04(+1.78%) |
Apr 22, 2019 | 2.153 | 2.262 | 2.124 | 2.222 | 2,995,246 | +0.16(+7.66%) |
Apr 18, 2019 | 2.094 | 2.124 | 2.040 | 2.064 | 1,891,021 | -0.03(-1.41%) |
Apr 17, 2019 | 2.104 | 2.124 | 2.064 | 2.094 | 2,400,498 | +0.03(+1.44%) |
Apr 16, 2019 | 2.114 | 2.134 | 2.025 | 2.064 | 2,367,605 | -0.04(-1.88%) |
Apr 15, 2019 | 2.124 | 2.192 | 2.094 | 2.104 | 2,094,907 | -0.05(-2.29%) |
Apr 12, 2019 | 2.193 | 2.232 | 2.124 | 2.153 | 2,791,532 | +0.06(+2.83%) |
Apr 11, 2019 | 2.035 | 2.203 | 2.005 | 2.094 | 4,254,400 | +0.02(+0.95%) |
Apr 10, 2019 | 1.837 | 2.084 | 1.837 | 2.074 | 4,805,799 | +0.26(+14.13%) |
Apr 09, 2019 | 1.867 | 1.867 | 1.793 | 1.817 | 1,679,838 | -0.05(-2.65%) |
Apr 08, 2019 | 1.778 | 1.877 | 1.778 | 1.867 | 2,890,079 | +0.11(+6.18%) |
Apr 05, 2019 | 1.640 | 1.778 | 1.640 | 1.758 | 1,912,079 | +0.12(+7.23%) |
Apr 04, 2019 | 1.610 | 1.669 | 1.595 | 1.640 | 1,337,624 | +0.02(+1.22%) |
Apr 03, 2019 | 1.689 | 1.689 | 1.600 | 1.620 | 1,764,175 | -0.05(-2.96%) |
Apr 02, 2019 | 1.709 | 1.719 | 1.650 | 1.669 | 1,506,836 | -0.03(-1.74%) |
Apr 01, 2019 | 1.709 | 1.734 | 1.689 | 1.699 | 1,972,224 | +0.03(+1.77%) |
Mar 29, 2019 | 1.758 | 1.758 | 1.669 | 1.669 | 1,950,448 | -0.03(-1.74%) |
Mar 28, 2019 | 1.719 | 1.719 | 1.669 | 1.699 | 999,823 | -0.02(-1.15%) |
Mar 27, 2019 | 1.768 | 1.788 | 1.709 | 1.719 | 1,148,740 | -0.06(-3.33%) |
Mar 26, 2019 | 1.748 | 1.808 | 1.738 | 1.778 | 1,649,118 | +0.07(+4.05%) |
Mar 25, 2019 | 1.719 | 1.748 | 1.684 | 1.709 | 1,251,364 | -0.03(-1.70%) |
Mar 22, 2019 | 1.827 | 1.827 | 1.719 | 1.738 | 1,869,154 | -0.11(-5.88%) |
Mar 21, 2019 | 1.808 | 1.857 | 1.778 | 1.847 | 3,282,601 | +0.07(+3.89%) |
Mar 20, 2019 | 1.689 | 1.827 | 1.659 | 1.778 | 2,940,979 | +0.09(+5.26%) |
Mar 19, 2019 | 1.719 | 1.758 | 1.689 | 1.689 | 1,311,057 | -0.03(-1.72%) |
Mar 18, 2019 | 1.669 | 1.719 | 1.659 | 1.719 | 841,914 | +0.06(+3.57%) |
Mar 15, 2019 | 1.699 | 1.709 | 1.659 | 1.659 | 1,176,485 | -0.05(-2.89%) |
Mar 14, 2019 | 1.719 | 1.738 | 1.699 | 1.709 | 847,580 | -0.02(-1.14%) |
Mar 13, 2019 | 1.699 | 1.738 | 1.674 | 1.729 | 1,629,378 | +0.05(+2.94%) |
Mar 12, 2019 | 1.699 | 1.727 | 1.669 | 1.679 | 1,119,373 | -0.01(-0.58%) |
Mar 11, 2019 | 1.689 | 1.729 | 1.659 | 1.689 | 1,340,389 | +0.03(+1.79%) |
Mar 08, 2019 | 1.630 | 1.669 | 1.551 | 1.659 | 3,324,245 | +0.00(+0.00%) |
Mar 07, 2019 | 1.748 | 1.748 | 1.631 | 1.659 | 1,505,069 | -0.05(-2.89%) |
Mar 06, 2019 | 1.689 | 1.788 | 1.689 | 1.709 | 2,900,438 | -0.05(-2.81%) |
Mar 05, 2019 | 1.768 | 1.768 | 1.719 | 1.758 | 1,187,169 | +0.02(+1.14%) |
Mar 04, 2019 | 1.808 | 1.817 | 1.709 | 1.738 | 1,830,722 | -0.06(-3.30%) |
Mar 01, 2019 | 1.768 | 1.847 | 1.768 | 1.798 | 1,694,620 | +0.03(+1.68%) |
Feb 28, 2019 | 1.837 | 1.837 | 1.758 | 1.768 | 1,207,013 | -0.06(-3.24%) |
Feb 27, 2019 | 1.837 | 1.916 | 1.827 | 1.827 | 1,472,006 | +0.01(+0.54%) |
Feb 26, 2019 | 1.689 | 1.827 | 1.679 | 1.817 | 1,776,075 | +0.11(+6.36%) |
Feb 25, 2019 | 1.709 | 1.753 | 1.699 | 1.709 | 985,723 | -0.03(-1.70%) |
Feb 22, 2019 | 1.729 | 1.778 | 1.724 | 1.738 | 1,123,132 | +0.05(+2.92%) |
Feb 21, 2019 | 1.768 | 1.768 | 1.679 | 1.689 | 1,943,247 | -0.09(-5.00%) |
Feb 20, 2019 | 1.788 | 1.837 | 1.758 | 1.778 | 1,781,744 | -0.01(-0.55%) |
Feb 19, 2019 | 1.699 | 1.798 | 1.699 | 1.788 | 1,552,511 | +0.09(+5.23%) |
Feb 15, 2019 | 1.709 | 1.748 | 1.689 | 1.699 | 1,589,434 | +0.04(+2.38%) |
Feb 14, 2019 | 1.600 | 1.684 | 1.600 | 1.659 | 1,347,449 | +0.03(+1.82%) |
Feb 13, 2019 | 1.571 | 1.640 | 1.541 | 1.630 | 1,848,310 | +0.08(+5.10%) |
Feb 12, 2019 | 1.561 | 1.561 | 1.501 | 1.551 | 1,271,735 | +0.05(+3.29%) |
Feb 11, 2019 | 1.482 | 1.526 | 1.462 | 1.501 | 1,467,199 | +0.02(+1.33%) |
Feb 08, 2019 | 1.492 | 1.511 | 1.472 | 1.482 | 1,296,654 | +0.00(+0.00%) |
Feb 07, 2019 | 1.531 | 1.541 | 1.452 | 1.482 | 2,877,487 | -0.07(-4.46%) |
Feb 06, 2019 | 1.600 | 1.620 | 1.541 | 1.551 | 2,166,284 | -0.06(-3.68%) |
Feb 05, 2019 | 1.620 | 1.649 | 1.590 | 1.610 | 1,939,939 | -0.02(-1.21%) |
Feb 04, 2019 | 1.630 | 1.650 | 1.600 | 1.630 | 1,444,065 | -0.02(-1.20%) |
Feb 01, 2019 | 1.659 | 1.689 | 1.630 | 1.650 | 1,933,744 | -0.01(-0.60%) |
Jan 31, 2019 | 1.679 | 1.719 | 1.630 | 1.659 | 1,801,291 | +0.00(+0.00%) |
Jan 30, 2019 | 1.610 | 1.699 | 1.590 | 1.659 | 2,391,218 | +0.07(+4.35%) |
Jan 29, 2019 | 1.630 | 1.650 | 1.580 | 1.590 | 1,811,599 | -0.02(-1.23%) |
Jan 28, 2019 | 1.630 | 1.650 | 1.580 | 1.610 | 1,803,472 | -0.06(-3.55%) |
Jan 25, 2019 | 1.640 | 1.679 | 1.620 | 1.669 | 1,709,097 | +0.05(+3.05%) |
Jan 24, 2019 | 1.630 | 1.659 | 1.600 | 1.620 | 2,243,626 | -0.01(-0.61%) |
Jan 23, 2019 | 1.719 | 1.738 | 1.610 | 1.630 | 2,203,926 | -0.08(-4.62%) |
Jan 22, 2019 | 1.758 | 1.788 | 1.669 | 1.709 | 2,377,496 | -0.19(-9.90%) |
Jan 18, 2019 | 1.936 | 1.976 | 1.877 | 1.897 | 2,855,717 | -0.05(-2.54%) |
Jan 17, 2019 | 1.976 | 1.980 | 1.931 | 1.946 | 1,775,177 | -0.06(-2.96%) |
Jan 16, 2019 | 2.005 | 2.035 | 1.976 | 2.005 | 997,384 | +0.01(+0.50%) |
Jan 15, 2019 | 1.956 | 2.017 | 1.946 | 1.995 | 1,632,332 | +0.07(+3.59%) |
Jan 14, 2019 | 1.956 | 1.995 | 1.916 | 1.926 | 1,318,821 | -0.05(-2.50%) |
Jan 11, 2019 | 1.946 | 1.990 | 1.887 | 1.976 | 2,172,969 | +0.03(+1.52%) |
Jan 10, 2019 | 1.847 | 1.956 | 1.847 | 1.946 | 1,288,798 | +0.04(+2.07%) |
Jan 09, 2019 | 1.906 | 1.936 | 1.827 | 1.906 | 2,089,702 | +0.07(+3.76%) |
Jan 08, 2019 | 1.936 | 1.966 | 1.808 | 1.837 | 2,341,445 | -0.06(-3.12%) |
Jan 07, 2019 | 1.906 | 1.976 | 1.860 | 1.897 | 2,536,717 | +0.02(+1.05%) |
Jan 04, 2019 | 1.847 | 1.906 | 1.808 | 1.877 | 1,648,354 | +0.10(+5.56%) |
Jan 03, 2019 | 1.808 | 1.827 | 1.719 | 1.778 | 2,412,930 | +0.00(+0.00%) |