Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.890 | 2.060 | 1.840 | 2.020 | 37,800 | +0.09(+4.66%) |
Dec 30, 2019 | 1.860 | 1.960 | 1.859 | 1.930 | 24,224 | +0.08(+4.32%) |
Dec 27, 2019 | 1.860 | 1.970 | 1.850 | 1.850 | 18,900 | -0.01(-0.54%) |
Dec 26, 2019 | 1.940 | 1.980 | 1.830 | 1.860 | 30,856 | -0.08(-4.12%) |
Dec 24, 2019 | 1.871 | 1.970 | 1.870 | 1.940 | 11,500 | +0.11(+6.01%) |
Dec 23, 2019 | 1.900 | 1.910 | 1.830 | 1.830 | 16,603 | -0.02(-1.08%) |
Dec 20, 2019 | 1.900 | 1.944 | 1.800 | 1.850 | 41,700 | -0.05(-2.63%) |
Dec 19, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 24,250 | -0.04(-2.06%) |
Dec 18, 2019 | 1.830 | 1.990 | 1.830 | 1.940 | 28,034 | +0.14(+7.78%) |
Dec 17, 2019 | 1.760 | 1.880 | 1.700 | 1.800 | 44,028 | +0.08(+4.65%) |
Dec 16, 2019 | 1.760 | 1.800 | 1.680 | 1.720 | 43,991 | -0.04(-2.31%) |
Dec 13, 2019 | 1.720 | 1.803 | 1.661 | 1.761 | 92,200 | +0.07(+4.18%) |
Dec 12, 2019 | 1.840 | 1.840 | 1.690 | 1.690 | 144,273 | -0.10(-5.59%) |
Dec 11, 2019 | 1.800 | 1.851 | 1.790 | 1.790 | 54,852 | +0.01(+0.56%) |
Dec 10, 2019 | 1.820 | 1.850 | 1.771 | 1.780 | 25,244 | +0.01(+0.56%) |
Dec 09, 2019 | 1.860 | 1.869 | 1.770 | 1.770 | 59,357 | +0.01(+0.57%) |
Dec 06, 2019 | 1.850 | 1.850 | 1.740 | 1.760 | 79,300 | -0.02(-1.12%) |
Dec 05, 2019 | 1.880 | 1.890 | 1.770 | 1.780 | 44,225 | -0.07(-3.78%) |
Dec 04, 2019 | 1.810 | 1.910 | 1.770 | 1.850 | 65,057 | +0.05(+2.78%) |
Dec 03, 2019 | 1.900 | 1.980 | 1.780 | 1.800 | 92,973 | -0.13(-6.74%) |
Dec 02, 2019 | 1.980 | 2.012 | 1.930 | 1.930 | 21,042 | -0.03(-1.53%) |
Nov 29, 2019 | 1.840 | 2.042 | 1.840 | 1.960 | 54,200 | +0.06(+3.16%) |
Nov 27, 2019 | 2.110 | 2.120 | 1.618 | 1.900 | 287,700 | -0.17(-8.21%) |
Nov 26, 2019 | 2.170 | 2.230 | 2.020 | 2.070 | 108,946 | -0.15(-6.76%) |
Nov 25, 2019 | 2.130 | 2.250 | 2.130 | 2.220 | 46,272 | +0.08(+3.74%) |
Nov 22, 2019 | 2.140 | 2.200 | 2.070 | 2.140 | 75,300 | -0.06(-2.73%) |
Nov 21, 2019 | 2.230 | 2.245 | 2.104 | 2.200 | 56,121 | -0.05(-2.22%) |
Nov 20, 2019 | 2.300 | 2.390 | 2.250 | 2.250 | 17,145 | -0.05(-2.17%) |
Nov 19, 2019 | 2.220 | 2.320 | 2.200 | 2.300 | 9,639 | +0.08(+3.60%) |
Nov 18, 2019 | 2.300 | 2.380 | 2.170 | 2.220 | 34,159 | -0.12(-5.13%) |
Nov 15, 2019 | 2.320 | 2.360 | 2.302 | 2.340 | 4,700 | -0.03(-1.27%) |
Nov 14, 2019 | 2.480 | 2.480 | 2.220 | 2.370 | 86,648 | -0.08(-3.27%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.380 | 2.450 | 24,723 | -0.04(-1.61%) |
Nov 12, 2019 | 2.490 | 2.490 | 2.400 | 2.490 | 21,639 | -0.05(-1.97%) |
Nov 11, 2019 | 2.560 | 2.630 | 2.405 | 2.540 | 46,726 | +0.04(+1.60%) |
Nov 08, 2019 | 2.540 | 2.560 | 2.450 | 2.500 | 80,300 | +0.12(+5.04%) |
Nov 07, 2019 | 2.310 | 2.500 | 2.270 | 2.380 | 87,512 | +0.07(+3.03%) |
Nov 06, 2019 | 2.340 | 2.395 | 2.310 | 2.310 | 15,003 | -0.05(-2.12%) |
Nov 05, 2019 | 2.360 | 2.370 | 2.350 | 2.360 | 5,584 | +0.02(+0.85%) |
Nov 04, 2019 | 2.300 | 2.400 | 2.300 | 2.340 | 25,257 | +0.01(+0.43%) |
Nov 01, 2019 | 2.330 | 2.337 | 2.250 | 2.330 | 27,300 | +0.03(+1.30%) |
Oct 31, 2019 | 2.285 | 2.388 | 2.260 | 2.300 | 15,898 | -0.04(-1.71%) |
Oct 30, 2019 | 2.370 | 2.388 | 2.250 | 2.340 | 23,738 | -0.01(-0.43%) |
Oct 29, 2019 | 2.480 | 2.480 | 2.350 | 2.350 | 11,110 | -0.04(-1.82%) |
Oct 28, 2019 | 2.360 | 2.470 | 2.310 | 2.394 | 24,318 | +0.02(+1.00%) |
Oct 25, 2019 | 2.430 | 2.450 | 2.285 | 2.370 | 96,700 | -0.11(-4.44%) |
Oct 24, 2019 | 2.510 | 2.521 | 2.390 | 2.480 | 23,743 | -0.05(-1.98%) |
Oct 23, 2019 | 2.470 | 2.540 | 2.400 | 2.530 | 21,433 | +0.05(+2.02%) |
Oct 22, 2019 | 2.510 | 2.534 | 2.432 | 2.480 | 40,666 | -0.05(-1.98%) |
Oct 21, 2019 | 2.580 | 2.610 | 2.520 | 2.530 | 17,513 | -0.02(-0.78%) |
Oct 18, 2019 | 2.620 | 2.740 | 2.320 | 2.550 | 70,100 | -0.06(-2.30%) |
Oct 17, 2019 | 2.600 | 2.700 | 2.579 | 2.610 | 13,754 | +0.00(+0.00%) |
Oct 16, 2019 | 2.745 | 2.745 | 2.610 | 2.610 | 14,656 | -0.04(-1.32%) |
Oct 15, 2019 | 2.593 | 2.723 | 2.437 | 2.645 | 39,758 | +0.05(+1.84%) |
Oct 14, 2019 | 2.620 | 2.770 | 2.573 | 2.597 | 19,492 | -0.09(-3.45%) |
Oct 11, 2019 | 2.680 | 2.785 | 2.420 | 2.690 | 312,100 | +0.02(+0.75%) |
Oct 10, 2019 | 2.780 | 2.890 | 2.650 | 2.670 | 109,213 | -0.17(-5.99%) |
Oct 09, 2019 | 2.970 | 3.060 | 2.640 | 2.840 | 36,528 | -0.16(-5.33%) |
Oct 08, 2019 | 3.040 | 3.130 | 2.900 | 3.000 | 55,530 | -0.07(-2.28%) |
Oct 07, 2019 | 2.730 | 3.250 | 2.670 | 3.070 | 368,046 | +0.30(+10.83%) |
Oct 04, 2019 | 2.570 | 2.820 | 2.480 | 2.770 | 272,500 | +0.16(+6.13%) |
Oct 03, 2019 | 2.870 | 2.885 | 2.570 | 2.610 | 109,956 | -0.22(-7.77%) |
Oct 02, 2019 | 2.980 | 3.080 | 2.780 | 2.830 | 133,019 | -0.16(-5.35%) |
Oct 01, 2019 | 2.957 | 3.000 | 2.945 | 2.990 | 23,896 | +0.05(+1.53%) |
Sep 30, 2019 | 3.020 | 3.020 | 2.940 | 2.945 | 61,397 | -0.05(-1.51%) |
Sep 27, 2019 | 2.940 | 3.030 | 2.870 | 2.990 | 47,400 | +0.03(+1.01%) |
Sep 26, 2019 | 2.850 | 2.990 | 2.800 | 2.960 | 55,206 | +0.13(+4.59%) |
Sep 25, 2019 | 2.890 | 2.930 | 2.630 | 2.830 | 66,618 | -0.05(-1.74%) |
Sep 24, 2019 | 2.860 | 2.980 | 2.780 | 2.880 | 37,012 | -0.06(-2.04%) |
Sep 23, 2019 | 2.820 | 2.940 | 2.750 | 2.940 | 22,294 | +0.10(+3.52%) |
Sep 20, 2019 | 2.750 | 2.840 | 2.653 | 2.840 | 54,900 | +0.11(+4.03%) |
Sep 19, 2019 | 2.591 | 2.825 | 2.580 | 2.730 | 69,217 | +0.05(+1.87%) |
Sep 18, 2019 | 2.780 | 2.899 | 2.522 | 2.680 | 122,350 | -0.10(-3.60%) |
Sep 17, 2019 | 2.930 | 2.970 | 2.710 | 2.780 | 91,880 | -0.22(-7.33%) |
Sep 16, 2019 | 2.940 | 3.040 | 2.850 | 3.000 | 92,752 | +0.08(+2.74%) |
Sep 13, 2019 | 2.870 | 2.990 | 2.800 | 2.920 | 123,600 | +0.07(+2.29%) |
Sep 12, 2019 | 2.430 | 2.930 | 2.340 | 2.854 | 387,200 | +0.45(+18.94%) |
Sep 11, 2019 | 2.470 | 2.510 | 2.370 | 2.400 | 27,633 | -0.05(-2.06%) |
Sep 10, 2019 | 2.460 | 2.530 | 2.450 | 2.451 | 47,380 | -0.05(-1.98%) |
Sep 09, 2019 | 2.500 | 2.550 | 2.447 | 2.500 | 50,085 | +0.00(+0.00%) |
Sep 06, 2019 | 2.530 | 2.580 | 2.410 | 2.500 | 169,500 | +0.00(+0.00%) |
Sep 05, 2019 | 2.510 | 2.538 | 2.340 | 2.500 | 73,806 | +0.03(+1.21%) |
Sep 04, 2019 | 2.570 | 2.570 | 2.400 | 2.470 | 108,838 | -0.03(-1.20%) |
Sep 03, 2019 | 2.350 | 2.570 | 2.310 | 2.500 | 279,465 | +0.17(+7.30%) |
Aug 30, 2019 | 2.150 | 2.350 | 2.030 | 2.330 | 173,100 | +0.18(+8.37%) |
Aug 29, 2019 | 2.120 | 2.180 | 2.076 | 2.150 | 74,892 | +0.05(+2.38%) |
Aug 28, 2019 | 2.040 | 2.189 | 1.981 | 2.100 | 121,763 | +0.06(+2.94%) |
Aug 27, 2019 | 1.870 | 2.100 | 1.850 | 2.040 | 159,367 | +0.15(+7.94%) |
Aug 26, 2019 | 1.780 | 1.930 | 1.780 | 1.890 | 63,023 | +0.11(+6.18%) |
Aug 23, 2019 | 1.830 | 1.860 | 1.670 | 1.780 | 534,500 | -0.07(-3.78%) |
Aug 22, 2019 | 1.870 | 1.900 | 1.760 | 1.850 | 66,938 | +0.00(+0.00%) |
Aug 21, 2019 | 1.800 | 1.910 | 1.800 | 1.850 | 75,628 | +0.08(+4.52%) |
Aug 20, 2019 | 1.820 | 1.950 | 1.770 | 1.770 | 271,145 | +0.01(+0.57%) |
Aug 19, 2019 | 1.700 | 1.770 | 1.600 | 1.760 | 54,857 | +0.10(+6.02%) |
Aug 16, 2019 | 1.700 | 1.760 | 1.650 | 1.660 | 96,300 | -0.05(-2.92%) |
Aug 15, 2019 | 1.700 | 1.730 | 1.640 | 1.710 | 73,516 | +0.00(+0.00%) |
Aug 14, 2019 | 1.630 | 1.730 | 1.620 | 1.710 | 93,128 | +0.04(+2.40%) |
Aug 13, 2019 | 1.620 | 1.790 | 1.570 | 1.670 | 85,127 | +0.02(+1.21%) |
Aug 12, 2019 | 1.890 | 1.900 | 1.560 | 1.650 | 300,200 | -0.24(-12.70%) |
Aug 09, 2019 | 1.970 | 2.040 | 1.830 | 1.890 | 470,100 | -0.03(-1.56%) |
Aug 08, 2019 | 1.910 | 2.100 | 1.760 | 1.920 | 2,833,577 | +0.22(+12.94%) |
Aug 07, 2019 | 1.620 | 1.706 | 1.620 | 1.700 | 21,168 | +0.09(+5.59%) |
Aug 06, 2019 | 1.740 | 1.740 | 1.610 | 1.610 | 94,040 | -0.08(-4.73%) |
Aug 05, 2019 | 1.730 | 1.750 | 1.640 | 1.690 | 114,520 | -0.05(-2.87%) |
Aug 02, 2019 | 1.710 | 1.775 | 1.700 | 1.740 | 76,200 | +0.04(+2.35%) |
Aug 01, 2019 | 1.680 | 1.742 | 1.680 | 1.700 | 16,546 | +0.04(+2.41%) |
Jul 31, 2019 | 1.770 | 1.815 | 1.650 | 1.660 | 162,449 | -0.06(-3.62%) |
Jul 30, 2019 | 1.650 | 1.780 | 1.650 | 1.722 | 43,153 | +0.07(+4.39%) |
Jul 29, 2019 | 1.650 | 1.790 | 1.610 | 1.650 | 38,845 | +0.02(+1.23%) |
Jul 26, 2019 | 1.580 | 1.641 | 1.560 | 1.630 | 27,400 | +0.07(+4.49%) |
Jul 25, 2019 | 1.630 | 1.640 | 1.560 | 1.560 | 11,586 | -0.08(-4.88%) |
Jul 24, 2019 | 1.600 | 1.689 | 1.582 | 1.640 | 10,280 | +0.07(+4.46%) |
Jul 23, 2019 | 1.670 | 1.750 | 1.520 | 1.570 | 131,867 | -0.10(-6.02%) |
Jul 22, 2019 | 1.640 | 1.790 | 1.630 | 1.671 | 67,140 | +0.04(+2.48%) |
Jul 19, 2019 | 1.650 | 1.800 | 1.628 | 1.630 | 116,200 | -0.02(-1.21%) |
Jul 18, 2019 | 1.740 | 1.820 | 1.620 | 1.650 | 39,424 | -0.11(-6.25%) |
Jul 17, 2019 | 1.890 | 1.890 | 1.680 | 1.760 | 76,806 | -0.10(-5.38%) |
Jul 16, 2019 | 1.950 | 1.950 | 1.845 | 1.860 | 21,712 | -0.09(-4.62%) |
Jul 15, 2019 | 1.860 | 1.970 | 1.800 | 1.950 | 82,546 | +0.09(+4.84%) |
Jul 12, 2019 | 1.900 | 1.910 | 1.808 | 1.860 | 53,400 | -0.02(-1.06%) |
Jul 11, 2019 | 1.990 | 1.990 | 1.830 | 1.880 | 47,657 | -0.09(-4.57%) |
Jul 10, 2019 | 1.970 | 2.020 | 1.850 | 1.970 | 103,138 | -0.01(-0.51%) |
Jul 09, 2019 | 2.050 | 2.050 | 1.920 | 1.980 | 69,893 | -0.06(-2.94%) |
Jul 08, 2019 | 2.080 | 2.100 | 1.960 | 2.040 | 107,913 | -0.07(-3.32%) |
Jul 05, 2019 | 1.980 | 2.180 | 1.810 | 2.110 | 420,800 | +0.03(+1.44%) |
Jul 03, 2019 | 1.980 | 2.450 | 1.950 | 2.080 | 4,945,700 | +0.43(+26.06%) |
Jul 02, 2019 | 1.710 | 1.720 | 1.350 | 1.650 | 85,411 | -0.09(-4.90%) |
Jul 01, 2019 | 1.730 | 1.900 | 1.670 | 1.735 | 1,076,730 | +0.03(+1.46%) |
Jun 28, 2019 | 1.620 | 1.710 | 1.560 | 1.710 | 75,200 | +0.19(+12.50%) |
Jun 27, 2019 | 1.680 | 1.710 | 1.520 | 1.520 | 79,974 | -0.18(-10.59%) |
Jun 26, 2019 | 1.740 | 1.840 | 1.660 | 1.700 | 16,785 | -0.05(-2.86%) |
Jun 25, 2019 | 1.780 | 1.840 | 1.700 | 1.750 | 13,238 | -0.05(-2.78%) |
Jun 24, 2019 | 1.800 | 1.850 | 1.760 | 1.800 | 22,352 | -0.03(-1.64%) |
Jun 21, 2019 | 1.830 | 1.860 | 1.809 | 1.830 | 12,000 | -0.01(-0.54%) |
Jun 20, 2019 | 1.800 | 1.860 | 1.770 | 1.840 | 18,753 | +0.04(+2.22%) |
Jun 19, 2019 | 1.712 | 1.820 | 1.712 | 1.800 | 28,981 | +0.09(+5.26%) |
Jun 18, 2019 | 1.710 | 1.800 | 1.700 | 1.710 | 13,989 | -0.01(-0.29%) |
Jun 17, 2019 | 1.650 | 1.800 | 1.650 | 1.715 | 63,312 | +0.07(+4.26%) |
Jun 14, 2019 | 1.750 | 1.760 | 1.640 | 1.645 | 82,700 | -0.06(-3.80%) |
Jun 13, 2019 | 1.770 | 1.850 | 1.710 | 1.710 | 39,805 | -0.11(-6.04%) |
Jun 12, 2019 | 1.760 | 1.860 | 1.760 | 1.820 | 16,901 | +0.06(+3.41%) |
Jun 11, 2019 | 1.710 | 1.760 | 1.710 | 1.760 | 17,061 | +0.07(+4.14%) |
Jun 10, 2019 | 1.680 | 1.700 | 1.660 | 1.690 | 14,949 | +0.02(+1.20%) |
Jun 07, 2019 | 1.740 | 1.760 | 1.650 | 1.670 | 30,600 | -0.07(-4.02%) |
Jun 06, 2019 | 1.720 | 1.760 | 1.640 | 1.740 | 37,071 | +0.04(+2.23%) |
Jun 05, 2019 | 1.810 | 1.820 | 1.690 | 1.702 | 30,375 | -0.10(-5.44%) |
Jun 04, 2019 | 1.890 | 1.910 | 1.790 | 1.800 | 27,205 | -0.09(-4.76%) |
Jun 03, 2019 | 1.880 | 1.930 | 1.800 | 1.890 | 23,654 | +0.10(+5.59%) |
May 31, 2019 | 1.880 | 1.890 | 1.780 | 1.790 | 15,200 | -0.06(-3.24%) |
May 30, 2019 | 1.900 | 1.930 | 1.850 | 1.850 | 31,539 | -0.07(-3.65%) |
May 29, 2019 | 1.920 | 1.930 | 1.860 | 1.920 | 29,510 | +0.06(+3.23%) |
May 28, 2019 | 1.850 | 1.860 | 1.760 | 1.860 | 50,855 | +0.00(+0.00%) |
May 24, 2019 | 1.910 | 1.910 | 1.750 | 1.860 | 48,600 | -0.06(-3.12%) |
May 23, 2019 | 1.990 | 2.004 | 1.910 | 1.920 | 18,646 | -0.07(-3.52%) |
May 22, 2019 | 2.010 | 2.020 | 1.950 | 1.990 | 15,368 | -0.02(-1.00%) |
May 21, 2019 | 1.920 | 2.020 | 1.920 | 2.010 | 21,399 | +0.05(+2.44%) |
May 20, 2019 | 2.000 | 2.000 | 1.909 | 1.962 | 26,969 | -0.04(-1.89%) |
May 17, 2019 | 2.080 | 2.180 | 1.930 | 2.000 | 37,400 | -0.11(-5.21%) |
May 16, 2019 | 2.110 | 2.120 | 2.080 | 2.110 | 42,175 | +0.01(+0.48%) |
May 15, 2019 | 2.130 | 2.130 | 2.060 | 2.100 | 15,232 | -0.01(-0.47%) |
May 14, 2019 | 2.120 | 2.159 | 2.060 | 2.110 | 50,471 | -0.05(-2.31%) |
May 13, 2019 | 2.140 | 2.240 | 2.100 | 2.160 | 62,225 | -0.02(-0.92%) |
May 10, 2019 | 2.400 | 2.400 | 2.060 | 2.180 | 121,600 | -0.24(-9.92%) |
May 09, 2019 | 2.290 | 2.430 | 2.260 | 2.420 | 99,562 | +0.10(+4.31%) |
May 08, 2019 | 2.340 | 2.350 | 2.250 | 2.320 | 11,883 | -0.06(-2.52%) |
May 07, 2019 | 2.350 | 2.400 | 2.302 | 2.380 | 28,597 | +0.01(+0.42%) |
May 06, 2019 | 2.330 | 2.399 | 2.291 | 2.370 | 18,903 | +0.02(+0.85%) |
May 03, 2019 | 2.260 | 2.370 | 2.260 | 2.350 | 35,800 | +0.08(+3.52%) |
May 02, 2019 | 2.290 | 2.370 | 2.250 | 2.270 | 25,535 | -0.05(-2.16%) |
May 01, 2019 | 2.320 | 2.380 | 2.250 | 2.320 | 25,191 | -0.01(-0.43%) |
Apr 30, 2019 | 2.400 | 2.400 | 2.310 | 2.330 | 41,959 | -0.14(-5.67%) |
Apr 29, 2019 | 2.400 | 2.470 | 2.370 | 2.470 | 37,570 | +0.10(+4.44%) |
Apr 26, 2019 | 2.410 | 2.520 | 2.365 | 2.365 | 20,700 | -0.04(-1.87%) |
Apr 25, 2019 | 2.360 | 2.540 | 2.360 | 2.410 | 38,336 | +0.01(+0.42%) |
Apr 24, 2019 | 2.350 | 2.400 | 2.300 | 2.400 | 48,583 | +0.10(+4.35%) |
Apr 23, 2019 | 2.350 | 2.490 | 2.300 | 2.300 | 27,199 | -0.10(-4.17%) |
Apr 22, 2019 | 2.490 | 2.540 | 2.240 | 2.400 | 54,063 | -0.04(-1.64%) |
Apr 18, 2019 | 2.420 | 2.550 | 2.300 | 2.440 | 45,600 | +0.03(+1.24%) |
Apr 17, 2019 | 2.610 | 2.610 | 2.380 | 2.410 | 78,276 | -0.17(-6.59%) |
Apr 16, 2019 | 2.630 | 2.640 | 2.500 | 2.580 | 24,229 | -0.02(-0.77%) |
Apr 15, 2019 | 2.680 | 2.690 | 2.580 | 2.600 | 54,329 | -0.03(-1.26%) |
Apr 12, 2019 | 2.640 | 2.700 | 2.580 | 2.633 | 66,400 | +0.05(+2.06%) |
Apr 11, 2019 | 2.530 | 2.627 | 2.528 | 2.580 | 72,423 | +0.07(+2.79%) |
Apr 10, 2019 | 2.560 | 2.579 | 2.490 | 2.510 | 44,133 | -0.03(-1.18%) |
Apr 09, 2019 | 2.630 | 2.630 | 2.466 | 2.540 | 132,491 | -0.01(-0.39%) |
Apr 08, 2019 | 2.600 | 2.750 | 2.400 | 2.550 | 97,304 | -0.03(-1.16%) |
Apr 05, 2019 | 2.380 | 2.600 | 2.370 | 2.580 | 244,500 | +0.22(+9.32%) |
Apr 04, 2019 | 2.210 | 2.400 | 2.180 | 2.360 | 156,520 | +0.21(+9.77%) |
Apr 03, 2019 | 2.150 | 2.270 | 2.130 | 2.150 | 117,740 | +0.01(+0.47%) |
Apr 02, 2019 | 2.200 | 2.221 | 2.106 | 2.140 | 81,933 | -0.04(-1.83%) |
Apr 01, 2019 | 2.090 | 2.180 | 1.950 | 2.180 | 138,944 | +0.14(+6.86%) |
Mar 29, 2019 | 2.120 | 2.160 | 1.920 | 2.040 | 77,400 | -0.09(-4.21%) |
Mar 28, 2019 | 1.950 | 2.140 | 1.900 | 2.130 | 97,014 | +0.19(+9.78%) |
Mar 27, 2019 | 2.180 | 2.180 | 1.920 | 1.940 | 263,084 | -0.24(-11.01%) |
Mar 26, 2019 | 2.300 | 2.300 | 2.080 | 2.180 | 312,910 | -0.10(-4.39%) |
Mar 25, 2019 | 2.340 | 2.420 | 2.080 | 2.280 | 315,770 | -0.12(-5.00%) |
Mar 22, 2019 | 2.900 | 2.900 | 2.250 | 2.400 | 1,680,700 | -0.12(-4.76%) |
Mar 21, 2019 | 3.400 | 3.900 | 2.170 | 2.520 | 3,738,178 | -0.11(-4.18%) |
Mar 20, 2019 | 2.450 | 2.650 | 2.450 | 2.630 | 36,623 | +0.18(+7.35%) |
Mar 19, 2019 | 2.252 | 2.450 | 2.252 | 2.450 | 26,241 | +0.23(+10.36%) |
Mar 18, 2019 | 2.320 | 2.400 | 2.220 | 2.220 | 5,741 | -0.15(-6.33%) |
Mar 15, 2019 | 2.220 | 2.380 | 2.211 | 2.370 | 7,300 | +0.15(+6.76%) |
Mar 14, 2019 | 2.180 | 2.220 | 2.010 | 2.220 | 2,629 | +0.02(+0.91%) |
Mar 13, 2019 | 2.210 | 2.220 | 1.780 | 2.200 | 57,819 | +0.01(+0.46%) |
Mar 12, 2019 | 2.050 | 2.230 | 2.040 | 2.190 | 19,454 | +0.08(+3.79%) |
Mar 11, 2019 | 2.110 | 2.110 | 1.970 | 2.110 | 17,222 | -0.04(-1.86%) |
Mar 08, 2019 | 2.112 | 2.170 | 2.112 | 2.150 | 500 | -0.05(-2.27%) |
Mar 07, 2019 | 2.210 | 2.210 | 2.080 | 2.200 | 4,156 | +0.05(+2.33%) |
Mar 06, 2019 | 2.280 | 2.280 | 2.150 | 2.150 | 16,096 | -0.16(-6.93%) |
Mar 05, 2019 | 2.280 | 2.310 | 2.154 | 2.310 | 6,268 | +0.06(+2.67%) |
Mar 04, 2019 | 2.280 | 2.280 | 2.230 | 2.250 | 13,660 | +0.00(+0.00%) |
Mar 01, 2019 | 2.280 | 2.280 | 2.240 | 2.250 | 4,200 | +0.02(+0.90%) |
Feb 28, 2019 | 2.280 | 2.280 | 2.230 | 2.230 | 1,279 | -0.06(-2.62%) |
Feb 27, 2019 | 2.310 | 2.327 | 2.290 | 2.290 | 2,705 | -0.04(-1.72%) |
Feb 26, 2019 | 2.310 | 2.360 | 2.310 | 2.330 | 704 | -0.08(-3.32%) |
Feb 25, 2019 | 2.410 | 2.430 | 2.210 | 2.410 | 36,148 | +0.05(+2.12%) |
Feb 22, 2019 | 2.590 | 2.590 | 2.360 | 2.360 | 9,000 | -0.27(-10.27%) |
Feb 21, 2019 | 2.470 | 2.630 | 2.350 | 2.630 | 20,129 | +0.18(+7.35%) |
Feb 20, 2019 | 2.500 | 2.591 | 2.422 | 2.450 | 20,320 | -0.03(-1.21%) |
Feb 19, 2019 | 2.582 | 2.582 | 2.460 | 2.480 | 6,647 | -0.15(-5.52%) |
Feb 15, 2019 | 2.600 | 2.625 | 2.480 | 2.625 | 7,500 | -0.00(-0.19%) |
Feb 14, 2019 | 2.412 | 2.630 | 2.412 | 2.630 | 2,679 | +0.20(+8.23%) |
Feb 13, 2019 | 2.560 | 2.630 | 2.430 | 2.430 | 11,179 | -0.15(-5.81%) |
Feb 12, 2019 | 2.520 | 2.580 | 2.440 | 2.580 | 15,554 | +0.11(+4.45%) |
Feb 11, 2019 | 2.400 | 2.630 | 2.400 | 2.470 | 3,331 | +0.04(+1.65%) |
Feb 08, 2019 | 2.590 | 2.600 | 2.430 | 2.430 | 11,500 | -0.20(-7.60%) |
Feb 07, 2019 | 2.370 | 2.763 | 2.370 | 2.630 | 14,249 | +0.27(+11.44%) |
Feb 06, 2019 | 2.540 | 2.849 | 2.360 | 2.360 | 52,526 | -0.18(-7.23%) |
Feb 05, 2019 | 2.460 | 2.600 | 2.460 | 2.544 | 2,000 | +0.08(+3.41%) |
Feb 04, 2019 | 2.400 | 2.570 | 2.271 | 2.460 | 55,217 | +0.03(+1.23%) |
Feb 01, 2019 | 2.410 | 2.670 | 2.180 | 2.430 | 6,600 | -0.05(-2.02%) |
Jan 31, 2019 | 2.250 | 2.596 | 2.246 | 2.480 | 6,150 | +0.23(+10.47%) |
Jan 30, 2019 | 2.160 | 2.330 | 2.160 | 2.245 | 9,494 | +0.05(+2.05%) |
Jan 29, 2019 | 2.320 | 2.320 | 2.130 | 2.200 | 2,449 | -0.10(-4.35%) |
Jan 28, 2019 | 2.250 | 2.310 | 2.220 | 2.300 | 2,681 | +0.00(+0.00%) |
Jan 25, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 2,600 | +0.00(+0.00%) |
Jan 24, 2019 | 2.320 | 2.415 | 2.190 | 2.300 | 17,280 | -0.03(-1.29%) |
Jan 23, 2019 | 2.360 | 2.439 | 2.310 | 2.330 | 17,604 | -0.02(-0.85%) |
Jan 22, 2019 | 2.380 | 2.440 | 2.310 | 2.350 | 7,937 | -0.09(-3.69%) |
Jan 18, 2019 | 2.410 | 2.450 | 2.380 | 2.440 | 14,200 | +0.04(+1.67%) |
Jan 17, 2019 | 2.290 | 2.500 | 2.290 | 2.400 | 16,217 | +0.11(+4.80%) |
Jan 16, 2019 | 2.440 | 2.485 | 2.280 | 2.290 | 25,274 | -0.21(-8.40%) |
Jan 15, 2019 | 2.450 | 2.700 | 2.390 | 2.500 | 23,056 | +0.11(+4.60%) |
Jan 14, 2019 | 2.400 | 2.430 | 2.190 | 2.390 | 15,764 | +0.06(+2.58%) |
Jan 11, 2019 | 2.240 | 2.350 | 2.170 | 2.330 | 26,100 | +0.10(+4.48%) |
Jan 10, 2019 | 2.240 | 2.380 | 2.160 | 2.230 | 22,926 | -0.02(-0.89%) |
Jan 09, 2019 | 2.190 | 2.250 | 2.138 | 2.250 | 7,685 | +0.10(+4.65%) |
Jan 08, 2019 | 2.230 | 2.250 | 2.150 | 2.150 | 2,117 | -0.08(-3.59%) |
Jan 07, 2019 | 2.150 | 2.250 | 2.080 | 2.230 | 38,824 | -0.02(-0.89%) |
Jan 04, 2019 | 2.100 | 2.250 | 2.100 | 2.250 | 15,900 | +0.16(+7.66%) |
Jan 03, 2019 | 2.040 | 2.180 | 2.010 | 2.090 | 76,943 | +0.02(+0.97%) |