Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.700 | 1.750 | 1.680 | 1.710 | 245,100 | +0.02(+1.18%) |
Dec 30, 2019 | 1.650 | 1.710 | 1.620 | 1.690 | 268,247 | +0.06(+3.68%) |
Dec 27, 2019 | 1.700 | 1.700 | 1.620 | 1.630 | 166,300 | -0.07(-4.12%) |
Dec 26, 2019 | 1.650 | 1.780 | 1.650 | 1.700 | 431,497 | +0.05(+3.03%) |
Dec 24, 2019 | 1.610 | 1.655 | 1.580 | 1.650 | 120,500 | +0.05(+3.12%) |
Dec 23, 2019 | 1.590 | 1.690 | 1.580 | 1.600 | 267,914 | +0.01(+0.63%) |
Dec 20, 2019 | 1.590 | 1.650 | 1.520 | 1.590 | 223,700 | +0.02(+1.27%) |
Dec 19, 2019 | 1.540 | 1.620 | 1.500 | 1.570 | 219,347 | +0.03(+1.95%) |
Dec 18, 2019 | 1.700 | 1.720 | 1.480 | 1.540 | 719,688 | -0.11(-6.67%) |
Dec 17, 2019 | 1.700 | 1.730 | 1.640 | 1.650 | 348,929 | -0.02(-1.20%) |
Dec 16, 2019 | 1.630 | 1.730 | 1.620 | 1.670 | 312,382 | +0.05(+3.09%) |
Dec 13, 2019 | 1.580 | 1.640 | 1.560 | 1.620 | 176,300 | +0.02(+1.25%) |
Dec 12, 2019 | 1.490 | 1.645 | 1.470 | 1.600 | 321,531 | +0.10(+6.67%) |
Dec 11, 2019 | 1.600 | 1.600 | 1.490 | 1.500 | 108,149 | -0.09(-5.66%) |
Dec 10, 2019 | 1.460 | 1.660 | 1.427 | 1.590 | 296,283 | +0.15(+10.42%) |
Dec 09, 2019 | 1.470 | 1.490 | 1.420 | 1.440 | 34,230 | -0.01(-0.69%) |
Dec 06, 2019 | 1.420 | 1.480 | 1.410 | 1.450 | 28,200 | +0.02(+1.40%) |
Dec 05, 2019 | 1.450 | 1.503 | 1.430 | 1.430 | 32,149 | -0.02(-1.38%) |
Dec 04, 2019 | 1.410 | 1.500 | 1.410 | 1.450 | 66,201 | +0.01(+0.69%) |
Dec 03, 2019 | 1.450 | 1.500 | 1.380 | 1.440 | 27,974 | -0.01(-0.69%) |
Dec 02, 2019 | 1.350 | 1.500 | 1.350 | 1.450 | 203,769 | +0.13(+9.85%) |
Nov 29, 2019 | 1.350 | 1.450 | 1.320 | 1.320 | 46,500 | -0.05(-3.65%) |
Nov 27, 2019 | 1.360 | 1.430 | 1.360 | 1.370 | 61,700 | +0.02(+1.48%) |
Nov 26, 2019 | 1.390 | 1.400 | 1.300 | 1.350 | 139,041 | +0.04(+3.05%) |
Nov 25, 2019 | 1.340 | 1.380 | 1.280 | 1.310 | 84,462 | -0.01(-0.76%) |
Nov 22, 2019 | 1.300 | 1.360 | 1.260 | 1.320 | 92,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.300 | 1.380 | 1.300 | 1.320 | 81,267 | -0.01(-0.75%) |
Nov 20, 2019 | 1.400 | 1.450 | 1.330 | 1.330 | 151,433 | -0.12(-8.28%) |
Nov 19, 2019 | 1.360 | 1.485 | 1.310 | 1.450 | 169,846 | +0.03(+2.11%) |
Nov 18, 2019 | 1.200 | 1.430 | 1.190 | 1.420 | 205,007 | +0.19(+15.45%) |
Nov 15, 2019 | 1.450 | 1.500 | 1.150 | 1.230 | 290,200 | -0.16(-11.51%) |
Nov 14, 2019 | 1.230 | 1.540 | 1.150 | 1.390 | 488,824 | +0.31(+28.69%) |
Nov 13, 2019 | 1.150 | 1.150 | 1.050 | 1.080 | 474,269 | -0.07(-6.08%) |
Nov 12, 2019 | 1.270 | 1.280 | 1.130 | 1.150 | 412,393 | -0.09(-7.26%) |
Nov 11, 2019 | 1.430 | 1.430 | 1.200 | 1.240 | 253,144 | -0.20(-13.89%) |
Nov 08, 2019 | 1.440 | 1.450 | 1.410 | 1.440 | 46,600 | +0.01(+0.70%) |
Nov 07, 2019 | 1.430 | 1.470 | 1.429 | 1.430 | 64,855 | +0.00(+0.00%) |
Nov 06, 2019 | 1.500 | 1.500 | 1.360 | 1.430 | 214,384 | -0.05(-3.38%) |
Nov 05, 2019 | 1.700 | 1.740 | 1.440 | 1.480 | 152,208 | -0.15(-9.20%) |
Nov 04, 2019 | 1.740 | 1.740 | 1.190 | 1.630 | 1,153,491 | -0.07(-4.12%) |
Nov 01, 2019 | 1.620 | 1.701 | 1.620 | 1.700 | 47,900 | +0.07(+4.29%) |
Oct 31, 2019 | 1.650 | 1.690 | 1.600 | 1.630 | 70,770 | -0.03(-1.81%) |
Oct 30, 2019 | 1.630 | 1.690 | 1.610 | 1.660 | 109,805 | +0.01(+0.91%) |
Oct 29, 2019 | 1.720 | 1.770 | 1.640 | 1.645 | 127,323 | -0.10(-6.00%) |
Oct 28, 2019 | 1.730 | 1.780 | 1.690 | 1.750 | 139,248 | +0.00(+0.00%) |
Oct 25, 2019 | 1.700 | 1.750 | 1.667 | 1.750 | 192,800 | +0.04(+2.34%) |
Oct 24, 2019 | 1.710 | 1.750 | 1.680 | 1.710 | 105,523 | -0.02(-1.16%) |
Oct 23, 2019 | 1.730 | 1.750 | 1.687 | 1.730 | 152,449 | +0.01(+0.58%) |
Oct 22, 2019 | 1.760 | 1.790 | 1.690 | 1.720 | 134,803 | -0.04(-2.27%) |
Oct 21, 2019 | 1.750 | 1.780 | 1.660 | 1.760 | 148,260 | +0.03(+2.03%) |
Oct 18, 2019 | 1.700 | 1.760 | 1.690 | 1.725 | 84,400 | +0.04(+2.07%) |
Oct 17, 2019 | 1.690 | 1.740 | 1.660 | 1.690 | 76,779 | +0.01(+0.60%) |
Oct 16, 2019 | 1.710 | 1.750 | 1.650 | 1.680 | 113,577 | -0.03(-1.75%) |
Oct 15, 2019 | 1.670 | 1.750 | 1.580 | 1.710 | 183,495 | +0.05(+3.01%) |
Oct 14, 2019 | 1.650 | 1.690 | 1.580 | 1.660 | 93,410 | +0.00(+0.00%) |
Oct 11, 2019 | 1.650 | 1.690 | 1.630 | 1.660 | 93,400 | +0.01(+0.61%) |
Oct 10, 2019 | 1.700 | 1.760 | 1.580 | 1.650 | 213,656 | -0.08(-4.62%) |
Oct 09, 2019 | 1.810 | 1.820 | 1.700 | 1.730 | 137,552 | -0.09(-4.95%) |
Oct 08, 2019 | 1.750 | 1.840 | 1.700 | 1.820 | 120,889 | +0.07(+4.00%) |
Oct 07, 2019 | 1.770 | 1.830 | 1.720 | 1.750 | 273,813 | +0.00(+0.00%) |
Oct 04, 2019 | 1.730 | 1.780 | 1.678 | 1.750 | 96,800 | +0.03(+1.74%) |
Oct 03, 2019 | 1.550 | 1.800 | 1.550 | 1.720 | 232,460 | +0.17(+10.97%) |
Oct 02, 2019 | 1.500 | 1.600 | 1.490 | 1.550 | 108,406 | +0.07(+4.73%) |
Oct 01, 2019 | 1.560 | 1.610 | 1.420 | 1.480 | 99,860 | -0.06(-3.90%) |
Sep 30, 2019 | 1.580 | 1.600 | 1.500 | 1.540 | 97,947 | -0.06(-3.75%) |
Sep 27, 2019 | 1.640 | 1.640 | 1.550 | 1.600 | 164,700 | -0.03(-1.84%) |
Sep 26, 2019 | 1.650 | 1.680 | 1.630 | 1.630 | 67,309 | -0.02(-1.21%) |
Sep 25, 2019 | 1.680 | 1.700 | 1.650 | 1.650 | 61,058 | -0.04(-2.37%) |
Sep 24, 2019 | 1.700 | 1.730 | 1.660 | 1.690 | 93,293 | -0.01(-0.59%) |
Sep 23, 2019 | 1.790 | 1.791 | 1.700 | 1.700 | 69,643 | +0.01(+0.59%) |
Sep 20, 2019 | 1.760 | 1.760 | 1.670 | 1.690 | 125,100 | +0.01(+0.60%) |
Sep 19, 2019 | 1.760 | 1.760 | 1.680 | 1.680 | 62,330 | -0.06(-3.45%) |
Sep 18, 2019 | 1.740 | 1.800 | 1.730 | 1.740 | 111,221 | -0.01(-0.57%) |
Sep 17, 2019 | 1.750 | 1.800 | 1.750 | 1.750 | 81,589 | +0.00(+0.00%) |
Sep 16, 2019 | 1.750 | 1.770 | 1.742 | 1.750 | 102,117 | +0.01(+0.57%) |
Sep 13, 2019 | 1.710 | 1.760 | 1.690 | 1.740 | 105,300 | +0.03(+1.75%) |
Sep 12, 2019 | 1.680 | 1.740 | 1.680 | 1.710 | 69,418 | +0.00(+0.00%) |
Sep 11, 2019 | 1.790 | 1.810 | 1.680 | 1.710 | 174,386 | -0.04(-2.29%) |
Sep 10, 2019 | 1.780 | 1.800 | 1.750 | 1.750 | 115,048 | -0.03(-1.69%) |
Sep 09, 2019 | 1.780 | 1.840 | 1.770 | 1.780 | 67,703 | -0.01(-0.56%) |
Sep 06, 2019 | 1.800 | 1.809 | 1.750 | 1.790 | 42,800 | -0.01(-0.56%) |
Sep 05, 2019 | 1.800 | 1.843 | 1.774 | 1.800 | 33,383 | +0.00(+0.00%) |
Sep 04, 2019 | 1.810 | 1.820 | 1.760 | 1.800 | 42,934 | +0.01(+0.56%) |
Sep 03, 2019 | 1.810 | 1.860 | 1.790 | 1.790 | 38,787 | -0.04(-2.19%) |
Aug 30, 2019 | 1.800 | 1.860 | 1.800 | 1.830 | 37,300 | +0.02(+1.10%) |
Aug 29, 2019 | 1.810 | 1.830 | 1.752 | 1.810 | 107,189 | +0.00(+0.00%) |
Aug 28, 2019 | 1.800 | 1.840 | 1.750 | 1.810 | 32,332 | +0.02(+1.12%) |
Aug 27, 2019 | 1.820 | 1.860 | 1.750 | 1.790 | 135,409 | +0.01(+0.56%) |
Aug 26, 2019 | 1.820 | 1.840 | 1.780 | 1.780 | 76,265 | -0.04(-2.20%) |
Aug 23, 2019 | 1.880 | 1.900 | 1.820 | 1.820 | 56,800 | -0.08(-4.21%) |
Aug 22, 2019 | 1.900 | 1.900 | 1.850 | 1.900 | 32,701 | +0.00(+0.00%) |
Aug 21, 2019 | 1.890 | 1.900 | 1.860 | 1.900 | 91,732 | +0.00(+0.00%) |
Aug 20, 2019 | 1.820 | 1.900 | 1.785 | 1.900 | 73,389 | +0.09(+4.97%) |
Aug 19, 2019 | 1.830 | 1.900 | 1.805 | 1.810 | 157,661 | +0.01(+0.56%) |
Aug 16, 2019 | 1.710 | 1.830 | 1.700 | 1.800 | 121,300 | +0.10(+5.88%) |
Aug 15, 2019 | 1.650 | 1.790 | 1.640 | 1.700 | 98,499 | +0.01(+0.59%) |
Aug 14, 2019 | 1.640 | 1.690 | 1.600 | 1.690 | 64,193 | +0.00(+0.00%) |
Aug 13, 2019 | 1.720 | 1.740 | 1.620 | 1.690 | 86,568 | -0.01(-0.59%) |
Aug 12, 2019 | 1.660 | 1.700 | 1.600 | 1.700 | 59,416 | +0.02(+1.19%) |
Aug 09, 2019 | 1.720 | 1.720 | 1.550 | 1.680 | 210,300 | -0.01(-0.59%) |
Aug 08, 2019 | 1.790 | 1.790 | 1.690 | 1.690 | 63,913 | -0.05(-2.87%) |
Aug 07, 2019 | 1.710 | 1.750 | 1.690 | 1.740 | 50,399 | -0.01(-0.57%) |
Aug 06, 2019 | 1.720 | 1.770 | 1.700 | 1.750 | 58,742 | +0.04(+2.34%) |
Aug 05, 2019 | 1.760 | 1.770 | 1.710 | 1.710 | 104,918 | -0.03(-1.72%) |
Aug 02, 2019 | 1.720 | 1.760 | 1.670 | 1.740 | 93,000 | +0.03(+1.75%) |
Aug 01, 2019 | 1.770 | 1.830 | 1.710 | 1.710 | 72,156 | -0.04(-2.29%) |
Jul 31, 2019 | 1.780 | 1.810 | 1.750 | 1.750 | 78,296 | -0.03(-1.69%) |
Jul 30, 2019 | 1.770 | 1.800 | 1.750 | 1.780 | 83,758 | +0.02(+1.14%) |
Jul 29, 2019 | 1.770 | 1.850 | 1.750 | 1.760 | 119,918 | +0.01(+0.57%) |
Jul 26, 2019 | 1.810 | 1.850 | 1.721 | 1.750 | 146,200 | -0.04(-2.23%) |
Jul 25, 2019 | 1.780 | 1.800 | 1.740 | 1.790 | 92,802 | +0.02(+1.13%) |
Jul 24, 2019 | 1.720 | 1.770 | 1.700 | 1.770 | 60,901 | +0.07(+4.12%) |
Jul 23, 2019 | 1.720 | 1.780 | 1.700 | 1.700 | 58,335 | -0.04(-2.30%) |
Jul 22, 2019 | 1.780 | 1.790 | 1.710 | 1.740 | 80,864 | -0.06(-3.33%) |
Jul 19, 2019 | 1.750 | 1.800 | 1.700 | 1.800 | 99,100 | +0.08(+4.65%) |
Jul 18, 2019 | 1.730 | 1.780 | 1.720 | 1.720 | 91,892 | -0.02(-1.15%) |
Jul 17, 2019 | 1.810 | 1.820 | 1.740 | 1.740 | 63,318 | -0.06(-3.33%) |
Jul 16, 2019 | 1.840 | 1.840 | 1.770 | 1.800 | 140,295 | -0.02(-1.10%) |
Jul 15, 2019 | 1.770 | 1.840 | 1.770 | 1.820 | 117,141 | +0.05(+2.82%) |
Jul 12, 2019 | 1.760 | 1.820 | 1.724 | 1.770 | 70,900 | +0.00(+0.00%) |
Jul 11, 2019 | 1.790 | 1.850 | 1.770 | 1.770 | 50,089 | -0.02(-1.12%) |
Jul 10, 2019 | 1.710 | 1.840 | 1.710 | 1.790 | 87,251 | +0.05(+2.87%) |
Jul 09, 2019 | 1.710 | 1.830 | 1.710 | 1.740 | 85,594 | +0.00(+0.00%) |
Jul 08, 2019 | 1.710 | 1.773 | 1.710 | 1.740 | 34,092 | +0.00(+0.00%) |
Jul 05, 2019 | 1.720 | 1.790 | 1.720 | 1.740 | 83,600 | +0.01(+0.58%) |
Jul 03, 2019 | 1.750 | 1.767 | 1.720 | 1.730 | 19,200 | +0.00(+0.00%) |
Jul 02, 2019 | 1.780 | 1.790 | 1.710 | 1.730 | 104,241 | -0.03(-1.70%) |
Jul 01, 2019 | 1.840 | 1.850 | 1.750 | 1.760 | 87,048 | -0.06(-3.30%) |
Jun 28, 2019 | 1.790 | 1.830 | 1.766 | 1.820 | 93,500 | -0.01(-0.55%) |
Jun 27, 2019 | 1.790 | 1.830 | 1.754 | 1.830 | 26,088 | +0.07(+3.98%) |
Jun 26, 2019 | 1.760 | 1.810 | 1.700 | 1.760 | 106,067 | -0.02(-1.12%) |
Jun 25, 2019 | 1.760 | 1.840 | 1.740 | 1.780 | 75,193 | +0.03(+1.71%) |
Jun 24, 2019 | 1.840 | 1.950 | 1.750 | 1.750 | 83,310 | -0.05(-2.78%) |
Jun 21, 2019 | 1.840 | 1.890 | 1.770 | 1.800 | 106,400 | -0.02(-1.10%) |
Jun 20, 2019 | 1.870 | 1.980 | 1.820 | 1.820 | 174,014 | +0.00(+0.00%) |
Jun 19, 2019 | 1.890 | 1.920 | 1.810 | 1.820 | 139,357 | -0.07(-3.70%) |
Jun 18, 2019 | 1.830 | 1.890 | 1.803 | 1.890 | 58,744 | +0.08(+4.42%) |
Jun 17, 2019 | 1.810 | 1.850 | 1.730 | 1.810 | 123,218 | +0.00(+0.00%) |
Jun 14, 2019 | 1.800 | 1.840 | 1.730 | 1.810 | 76,700 | +0.01(+0.56%) |
Jun 13, 2019 | 1.790 | 1.870 | 1.780 | 1.800 | 49,097 | +0.01(+0.56%) |
Jun 12, 2019 | 1.800 | 1.880 | 1.770 | 1.790 | 70,166 | -0.01(-0.56%) |
Jun 11, 2019 | 1.860 | 1.860 | 1.750 | 1.800 | 112,631 | -0.08(-4.23%) |
Jun 10, 2019 | 1.870 | 1.970 | 1.850 | 1.879 | 43,514 | +0.01(+0.51%) |
Jun 07, 2019 | 1.760 | 1.880 | 1.670 | 1.870 | 192,600 | +0.23(+14.02%) |
Jun 06, 2019 | 1.800 | 1.841 | 1.640 | 1.640 | 266,003 | -0.17(-9.39%) |
Jun 05, 2019 | 1.960 | 2.010 | 1.810 | 1.810 | 262,265 | -0.16(-8.12%) |
Jun 04, 2019 | 1.980 | 2.000 | 1.960 | 1.970 | 39,070 | -0.02(-1.01%) |
Jun 03, 2019 | 2.000 | 2.020 | 1.950 | 1.990 | 123,007 | -0.01(-0.50%) |
May 31, 2019 | 1.970 | 2.010 | 1.960 | 2.000 | 101,500 | +0.02(+1.01%) |
May 30, 2019 | 2.060 | 2.100 | 1.950 | 1.980 | 97,568 | -0.10(-4.81%) |
May 29, 2019 | 2.090 | 2.090 | 2.010 | 2.080 | 44,209 | -0.01(-0.48%) |
May 28, 2019 | 2.060 | 2.100 | 2.014 | 2.090 | 64,768 | -0.01(-0.48%) |
May 24, 2019 | 2.050 | 2.110 | 2.010 | 2.100 | 119,400 | +0.03(+1.45%) |
May 23, 2019 | 2.040 | 2.120 | 1.950 | 2.070 | 155,568 | -0.01(-0.48%) |
May 22, 2019 | 2.150 | 2.160 | 2.030 | 2.080 | 70,363 | -0.05(-2.35%) |
May 21, 2019 | 2.020 | 2.180 | 1.900 | 2.130 | 256,838 | +0.08(+3.90%) |
May 20, 2019 | 2.110 | 2.150 | 2.030 | 2.050 | 148,965 | -0.09(-4.21%) |
May 17, 2019 | 2.240 | 2.240 | 2.100 | 2.140 | 87,000 | -0.01(-0.47%) |
May 16, 2019 | 2.320 | 2.332 | 2.100 | 2.150 | 228,703 | -0.12(-5.29%) |
May 15, 2019 | 2.170 | 2.270 | 2.137 | 2.270 | 106,486 | +0.13(+6.07%) |
May 14, 2019 | 2.140 | 2.170 | 2.080 | 2.140 | 156,941 | -0.01(-0.47%) |
May 13, 2019 | 2.140 | 2.200 | 2.100 | 2.150 | 152,026 | -0.01(-0.46%) |
May 10, 2019 | 2.140 | 2.200 | 2.110 | 2.160 | 123,900 | -0.01(-0.46%) |
May 09, 2019 | 2.190 | 2.240 | 2.140 | 2.170 | 140,989 | -0.02(-0.91%) |
May 08, 2019 | 2.190 | 2.270 | 2.180 | 2.190 | 130,212 | +0.00(+0.00%) |
May 07, 2019 | 2.180 | 2.320 | 2.180 | 2.190 | 55,435 | -0.04(-1.79%) |
May 06, 2019 | 2.170 | 2.300 | 2.170 | 2.230 | 143,567 | +0.05(+2.29%) |
May 03, 2019 | 2.190 | 2.218 | 2.150 | 2.180 | 85,100 | -0.00(-0.03%) |
May 02, 2019 | 2.180 | 2.227 | 2.160 | 2.181 | 162,647 | -0.02(-0.88%) |
May 01, 2019 | 2.190 | 2.280 | 2.170 | 2.200 | 69,248 | +0.00(+0.00%) |
Apr 30, 2019 | 2.300 | 2.330 | 2.160 | 2.200 | 92,553 | -0.07(-3.30%) |
Apr 29, 2019 | 2.180 | 2.300 | 2.180 | 2.275 | 94,871 | +0.13(+6.31%) |
Apr 26, 2019 | 2.230 | 2.280 | 2.130 | 2.140 | 225,700 | -0.13(-5.73%) |
Apr 25, 2019 | 2.330 | 2.380 | 2.227 | 2.270 | 135,211 | -0.09(-3.81%) |
Apr 24, 2019 | 2.380 | 2.420 | 2.330 | 2.360 | 56,985 | -0.02(-0.84%) |
Apr 23, 2019 | 2.350 | 2.410 | 2.336 | 2.380 | 123,958 | +0.03(+1.28%) |
Apr 22, 2019 | 2.390 | 2.390 | 2.270 | 2.350 | 147,353 | +0.01(+0.43%) |
Apr 18, 2019 | 2.290 | 2.362 | 2.220 | 2.340 | 158,300 | +0.08(+3.54%) |
Apr 17, 2019 | 2.300 | 2.340 | 2.239 | 2.260 | 179,775 | +0.04(+1.80%) |
Apr 16, 2019 | 2.260 | 2.297 | 2.140 | 2.220 | 159,391 | -0.03(-1.33%) |
Apr 15, 2019 | 2.210 | 2.250 | 2.050 | 2.250 | 270,955 | +0.06(+2.74%) |
Apr 12, 2019 | 2.250 | 2.310 | 2.150 | 2.190 | 157,200 | -0.05(-2.23%) |
Apr 11, 2019 | 2.300 | 2.340 | 2.190 | 2.240 | 107,555 | -0.02(-0.88%) |
Apr 10, 2019 | 2.310 | 2.400 | 2.230 | 2.260 | 116,568 | -0.08(-3.42%) |
Apr 09, 2019 | 2.380 | 2.450 | 2.290 | 2.340 | 187,267 | -0.06(-2.50%) |
Apr 08, 2019 | 2.400 | 2.450 | 2.340 | 2.400 | 178,655 | +0.02(+0.64%) |
Apr 05, 2019 | 2.500 | 2.530 | 2.370 | 2.385 | 188,100 | -0.09(-3.45%) |
Apr 04, 2019 | 2.470 | 2.480 | 2.300 | 2.470 | 212,083 | +0.06(+2.49%) |
Apr 03, 2019 | 2.100 | 2.420 | 2.040 | 2.410 | 623,838 | +0.36(+17.56%) |
Apr 02, 2019 | 2.040 | 2.120 | 2.020 | 2.050 | 119,350 | -0.01(-0.49%) |
Apr 01, 2019 | 1.980 | 2.110 | 1.980 | 2.060 | 143,714 | +0.10(+5.10%) |
Mar 29, 2019 | 2.050 | 2.120 | 1.930 | 1.960 | 117,100 | -0.05(-2.32%) |
Mar 28, 2019 | 2.120 | 2.130 | 1.970 | 2.006 | 117,262 | -0.10(-4.91%) |
Mar 27, 2019 | 2.010 | 2.120 | 1.930 | 2.110 | 109,724 | +0.12(+6.03%) |
Mar 26, 2019 | 1.990 | 2.050 | 1.920 | 1.990 | 179,726 | +0.00(+0.00%) |
Mar 25, 2019 | 2.010 | 2.058 | 1.960 | 1.990 | 154,680 | -0.07(-3.40%) |
Mar 22, 2019 | 2.100 | 2.150 | 1.980 | 2.060 | 471,200 | -0.04(-1.90%) |
Mar 21, 2019 | 2.150 | 2.236 | 2.090 | 2.100 | 100,915 | -0.07(-3.23%) |
Mar 20, 2019 | 2.100 | 2.210 | 2.100 | 2.170 | 106,166 | +0.05(+2.36%) |
Mar 19, 2019 | 2.150 | 2.178 | 2.080 | 2.120 | 182,144 | -0.01(-0.47%) |
Mar 18, 2019 | 2.240 | 2.260 | 2.120 | 2.130 | 287,234 | -0.13(-5.75%) |
Mar 15, 2019 | 2.430 | 2.490 | 2.200 | 2.260 | 325,200 | -0.15(-6.22%) |
Mar 14, 2019 | 2.380 | 2.540 | 2.315 | 2.410 | 205,932 | +0.05(+2.12%) |
Mar 13, 2019 | 2.370 | 2.480 | 2.325 | 2.360 | 96,671 | -0.02(-0.84%) |
Mar 12, 2019 | 2.530 | 2.630 | 2.340 | 2.380 | 437,731 | -0.08(-3.25%) |
Mar 11, 2019 | 2.320 | 2.620 | 2.300 | 2.460 | 958,930 | +0.17(+7.42%) |
Mar 08, 2019 | 2.200 | 2.350 | 2.200 | 2.290 | 213,700 | +0.10(+4.57%) |
Mar 07, 2019 | 2.110 | 2.250 | 2.031 | 2.190 | 176,436 | +0.09(+4.29%) |
Mar 06, 2019 | 2.130 | 2.160 | 2.060 | 2.100 | 109,033 | -0.06(-2.78%) |
Mar 05, 2019 | 2.180 | 2.180 | 2.111 | 2.160 | 37,516 | +0.00(+0.00%) |
Mar 04, 2019 | 2.100 | 2.229 | 2.050 | 2.160 | 248,580 | -0.02(-0.92%) |
Mar 01, 2019 | 2.210 | 2.230 | 2.140 | 2.180 | 123,500 | -0.05(-2.24%) |
Feb 28, 2019 | 2.270 | 2.270 | 2.220 | 2.230 | 50,148 | -0.04(-1.76%) |
Feb 27, 2019 | 2.230 | 2.300 | 2.230 | 2.270 | 82,753 | +0.05(+2.25%) |
Feb 26, 2019 | 2.150 | 2.240 | 2.150 | 2.220 | 22,733 | +0.05(+2.30%) |
Feb 25, 2019 | 2.220 | 2.271 | 2.163 | 2.170 | 98,575 | -0.03(-1.36%) |
Feb 22, 2019 | 2.210 | 2.221 | 2.155 | 2.200 | 85,900 | -0.00(-0.23%) |
Feb 21, 2019 | 2.140 | 2.260 | 2.140 | 2.205 | 97,789 | +0.06(+3.04%) |
Feb 20, 2019 | 2.180 | 2.225 | 2.137 | 2.140 | 139,176 | -0.04(-1.83%) |
Feb 19, 2019 | 2.210 | 2.270 | 2.170 | 2.180 | 91,599 | -0.03(-1.36%) |
Feb 15, 2019 | 2.150 | 2.290 | 2.150 | 2.210 | 52,800 | +0.03(+1.38%) |
Feb 14, 2019 | 2.220 | 2.240 | 2.180 | 2.180 | 34,426 | -0.01(-0.46%) |
Feb 13, 2019 | 2.168 | 2.260 | 2.168 | 2.190 | 82,181 | +0.03(+1.39%) |
Feb 12, 2019 | 2.210 | 2.286 | 2.130 | 2.160 | 85,144 | -0.02(-0.92%) |
Feb 11, 2019 | 2.140 | 2.250 | 2.110 | 2.180 | 128,590 | +0.07(+3.32%) |
Feb 08, 2019 | 2.120 | 2.190 | 2.110 | 2.110 | 55,300 | +0.01(+0.48%) |
Feb 07, 2019 | 2.150 | 2.190 | 2.060 | 2.100 | 88,585 | -0.05(-2.33%) |
Feb 06, 2019 | 2.140 | 2.200 | 2.120 | 2.150 | 113,911 | +0.00(+0.00%) |
Feb 05, 2019 | 2.130 | 2.220 | 2.130 | 2.150 | 73,017 | -0.01(-0.46%) |
Feb 04, 2019 | 2.110 | 2.200 | 2.110 | 2.160 | 32,150 | +0.05(+2.37%) |
Feb 01, 2019 | 2.130 | 2.220 | 2.110 | 2.110 | 39,400 | -0.02(-0.94%) |
Jan 31, 2019 | 2.120 | 2.230 | 2.120 | 2.130 | 48,963 | -0.01(-0.47%) |
Jan 30, 2019 | 2.130 | 2.180 | 2.030 | 2.140 | 234,287 | +0.01(+0.47%) |
Jan 29, 2019 | 2.200 | 2.270 | 2.070 | 2.130 | 45,043 | -0.06(-2.74%) |
Jan 28, 2019 | 2.160 | 2.280 | 2.160 | 2.190 | 27,116 | +0.00(+0.00%) |
Jan 25, 2019 | 2.160 | 2.250 | 2.130 | 2.190 | 84,900 | +0.03(+1.39%) |
Jan 24, 2019 | 2.080 | 2.170 | 2.050 | 2.160 | 54,008 | +0.10(+4.85%) |
Jan 23, 2019 | 2.300 | 2.330 | 2.060 | 2.060 | 223,132 | -0.26(-11.21%) |
Jan 22, 2019 | 2.310 | 2.350 | 2.260 | 2.320 | 105,482 | +0.02(+0.87%) |
Jan 18, 2019 | 2.330 | 2.360 | 2.280 | 2.300 | 131,600 | +0.00(+0.00%) |
Jan 17, 2019 | 2.260 | 2.418 | 2.200 | 2.300 | 240,222 | +0.18(+8.49%) |
Jan 16, 2019 | 2.040 | 2.290 | 2.040 | 2.120 | 170,782 | +0.07(+3.41%) |
Jan 15, 2019 | 1.950 | 2.060 | 1.900 | 2.050 | 105,424 | +0.12(+6.22%) |
Jan 14, 2019 | 1.840 | 1.978 | 1.799 | 1.930 | 67,130 | +0.12(+6.63%) |
Jan 11, 2019 | 1.830 | 1.850 | 1.810 | 1.810 | 49,200 | +0.00(+0.00%) |
Jan 10, 2019 | 1.840 | 1.890 | 1.800 | 1.810 | 59,563 | -0.03(-1.90%) |
Jan 09, 2019 | 1.870 | 1.890 | 1.720 | 1.845 | 64,363 | -0.03(-1.34%) |
Jan 08, 2019 | 1.870 | 1.910 | 1.850 | 1.870 | 45,318 | +0.01(+0.54%) |
Jan 07, 2019 | 1.750 | 1.910 | 1.750 | 1.860 | 127,453 | +0.13(+7.51%) |
Jan 04, 2019 | 1.660 | 1.770 | 1.660 | 1.730 | 120,500 | +0.02(+1.17%) |
Jan 03, 2019 | 1.730 | 1.780 | 1.660 | 1.710 | 75,936 | +0.04(+2.40%) |