Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.250 | 1.280 | 1.170 | 1.200 | 432,200 | -0.05(-4.00%) |
Dec 30, 2019 | 1.250 | 1.290 | 1.215 | 1.250 | 57,869 | +0.01(+0.81%) |
Dec 27, 2019 | 1.280 | 1.360 | 1.220 | 1.240 | 132,300 | -0.06(-4.62%) |
Dec 26, 2019 | 1.340 | 1.360 | 1.280 | 1.300 | 106,177 | -0.05(-3.70%) |
Dec 24, 2019 | 1.280 | 1.370 | 1.280 | 1.350 | 17,500 | +0.05(+3.85%) |
Dec 23, 2019 | 1.270 | 1.330 | 1.245 | 1.300 | 304,349 | +0.01(+0.78%) |
Dec 20, 2019 | 1.220 | 1.290 | 1.220 | 1.290 | 28,500 | +0.05(+4.45%) |
Dec 19, 2019 | 1.220 | 1.290 | 1.220 | 1.235 | 30,093 | -0.01(-1.20%) |
Dec 18, 2019 | 1.220 | 1.290 | 1.220 | 1.250 | 20,560 | +0.03(+2.46%) |
Dec 17, 2019 | 1.260 | 1.300 | 1.190 | 1.220 | 424,668 | -0.03(-2.40%) |
Dec 16, 2019 | 1.310 | 1.310 | 1.240 | 1.250 | 55,068 | -0.07(-5.30%) |
Dec 13, 2019 | 1.270 | 1.320 | 1.240 | 1.320 | 26,100 | +0.05(+3.94%) |
Dec 12, 2019 | 1.250 | 1.300 | 1.240 | 1.270 | 39,352 | -0.02(-1.55%) |
Dec 11, 2019 | 1.280 | 1.310 | 1.200 | 1.290 | 190,815 | +0.02(+1.57%) |
Dec 10, 2019 | 1.270 | 1.344 | 1.225 | 1.270 | 69,895 | +0.01(+0.79%) |
Dec 09, 2019 | 1.370 | 1.410 | 1.180 | 1.260 | 49,359 | -0.09(-6.67%) |
Dec 06, 2019 | 1.340 | 1.380 | 1.310 | 1.350 | 31,200 | +0.01(+0.75%) |
Dec 05, 2019 | 1.350 | 1.390 | 1.330 | 1.340 | 55,448 | +0.00(+0.00%) |
Dec 04, 2019 | 1.380 | 1.430 | 1.320 | 1.340 | 74,941 | -0.05(-3.60%) |
Dec 03, 2019 | 1.400 | 1.410 | 1.320 | 1.390 | 182,881 | -0.01(-0.71%) |
Dec 02, 2019 | 1.410 | 1.420 | 1.400 | 1.400 | 24,378 | -0.03(-1.75%) |
Nov 29, 2019 | 1.410 | 1.427 | 1.408 | 1.425 | 8,600 | +0.02(+1.06%) |
Nov 27, 2019 | 1.340 | 1.432 | 1.340 | 1.410 | 22,400 | +0.08(+6.18%) |
Nov 26, 2019 | 1.380 | 1.380 | 1.312 | 1.328 | 34,515 | -0.03(-2.36%) |
Nov 25, 2019 | 1.351 | 1.390 | 1.351 | 1.360 | 1,617 | -0.04(-2.86%) |
Nov 22, 2019 | 1.400 | 1.450 | 1.400 | 1.400 | 21,300 | +0.00(+0.00%) |
Nov 21, 2019 | 1.310 | 1.500 | 1.310 | 1.400 | 26,476 | +0.08(+6.06%) |
Nov 20, 2019 | 1.420 | 1.540 | 1.320 | 1.320 | 16,352 | -0.11(-7.69%) |
Nov 19, 2019 | 1.350 | 1.450 | 1.350 | 1.430 | 8,998 | +0.09(+6.72%) |
Nov 18, 2019 | 1.500 | 1.500 | 1.325 | 1.340 | 11,260 | -0.15(-10.07%) |
Nov 15, 2019 | 1.560 | 1.580 | 1.490 | 1.490 | 9,800 | -0.08(-4.95%) |
Nov 14, 2019 | 1.560 | 1.580 | 1.560 | 1.568 | 2,061 | -0.02(-1.41%) |
Nov 13, 2019 | 1.570 | 1.590 | 1.560 | 1.590 | 9,310 | +0.00(+0.00%) |
Nov 12, 2019 | 1.560 | 1.600 | 1.447 | 1.590 | 16,808 | +0.03(+1.92%) |
Nov 11, 2019 | 1.594 | 1.594 | 1.500 | 1.560 | 22,993 | -0.05(-3.11%) |
Nov 08, 2019 | 1.630 | 1.670 | 1.610 | 1.610 | 44,800 | -0.05(-3.01%) |
Nov 07, 2019 | 1.610 | 1.660 | 1.599 | 1.660 | 3,514 | +0.05(+3.11%) |
Nov 06, 2019 | 1.550 | 1.610 | 1.510 | 1.610 | 13,156 | +0.03(+1.89%) |
Nov 05, 2019 | 1.520 | 1.580 | 1.520 | 1.580 | 20,002 | +0.06(+3.95%) |
Nov 04, 2019 | 1.670 | 1.730 | 1.480 | 1.520 | 180,339 | -0.13(-7.88%) |
Nov 01, 2019 | 1.650 | 1.670 | 1.645 | 1.650 | 4,600 | +0.03(+1.85%) |
Oct 31, 2019 | 1.560 | 1.650 | 1.560 | 1.620 | 93,899 | +0.02(+1.25%) |
Oct 30, 2019 | 1.340 | 1.620 | 1.340 | 1.600 | 3,239 | +0.00(+0.00%) |
Oct 29, 2019 | 1.524 | 1.620 | 1.524 | 1.600 | 4,573 | +0.02(+1.27%) |
Oct 28, 2019 | 1.550 | 1.630 | 1.464 | 1.580 | 27,600 | +0.02(+1.28%) |
Oct 25, 2019 | 1.440 | 1.560 | 1.440 | 1.560 | 11,200 | +0.02(+1.30%) |
Oct 24, 2019 | 1.430 | 1.550 | 1.360 | 1.540 | 49,800 | +0.07(+4.76%) |
Oct 23, 2019 | 1.540 | 1.630 | 1.470 | 1.470 | 54,278 | -0.14(-8.70%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 964 | -0.04(-2.42%) |
Oct 21, 2019 | 1.680 | 1.720 | 1.650 | 1.650 | 11,111 | -0.04(-2.37%) |
Oct 18, 2019 | 1.630 | 1.690 | 1.605 | 1.690 | 10,300 | +0.06(+3.68%) |
Oct 17, 2019 | 1.450 | 1.630 | 1.450 | 1.630 | 26,520 | +0.16(+11.26%) |
Oct 16, 2019 | 1.480 | 1.520 | 1.454 | 1.465 | 1,639 | -0.02(-1.68%) |
Oct 15, 2019 | 1.460 | 1.500 | 1.410 | 1.490 | 10,742 | +0.04(+2.76%) |
Oct 14, 2019 | 1.420 | 1.450 | 1.388 | 1.450 | 29,072 | -0.01(-0.49%) |
Oct 11, 2019 | 1.420 | 1.500 | 1.390 | 1.457 | 44,400 | +0.03(+1.90%) |
Oct 10, 2019 | 1.450 | 1.550 | 1.410 | 1.430 | 10,960 | +0.00(+0.00%) |
Oct 09, 2019 | 1.410 | 1.470 | 1.400 | 1.430 | 8,192 | +0.02(+1.42%) |
Oct 08, 2019 | 1.410 | 1.410 | 1.360 | 1.410 | 290,601 | +0.01(+0.71%) |
Oct 07, 2019 | 1.460 | 1.470 | 1.400 | 1.400 | 9,063 | -0.08(-5.41%) |
Oct 04, 2019 | 1.460 | 1.510 | 1.460 | 1.480 | 53,300 | +0.03(+2.07%) |
Oct 03, 2019 | 1.550 | 1.610 | 1.450 | 1.450 | 4,617 | -0.07(-4.61%) |
Oct 02, 2019 | 1.650 | 1.670 | 1.520 | 1.520 | 6,535 | +0.00(+0.00%) |
Oct 01, 2019 | 1.630 | 1.730 | 1.520 | 1.520 | 13,971 | -0.14(-8.43%) |
Sep 30, 2019 | 1.710 | 1.710 | 1.610 | 1.660 | 17,940 | -0.02(-1.19%) |
Sep 27, 2019 | 1.680 | 1.738 | 1.680 | 1.680 | 5,800 | -0.04(-2.04%) |
Sep 26, 2019 | 1.680 | 1.715 | 1.680 | 1.715 | 1,576 | +0.04(+2.08%) |
Sep 25, 2019 | 1.630 | 1.700 | 1.630 | 1.680 | 11,107 | +0.08(+4.82%) |
Sep 24, 2019 | 1.600 | 1.603 | 1.590 | 1.603 | 36,221 | +0.02(+1.44%) |
Sep 23, 2019 | 1.610 | 1.660 | 1.570 | 1.580 | 10,956 | -0.05(-3.07%) |
Sep 20, 2019 | 1.680 | 1.739 | 1.630 | 1.630 | 29,500 | -0.10(-5.60%) |
Sep 19, 2019 | 1.890 | 1.890 | 1.727 | 1.727 | 2,327 | +0.03(+1.57%) |
Sep 18, 2019 | 1.680 | 1.890 | 1.650 | 1.700 | 32,582 | +0.02(+1.19%) |
Sep 17, 2019 | 1.770 | 1.800 | 1.680 | 1.680 | 9,942 | -0.12(-6.67%) |
Sep 16, 2019 | 1.730 | 1.880 | 1.730 | 1.800 | 9,341 | -0.05(-2.70%) |
Sep 13, 2019 | 1.680 | 1.850 | 1.680 | 1.850 | 72,300 | +0.17(+10.12%) |
Sep 12, 2019 | 1.720 | 1.725 | 1.680 | 1.680 | 2,774 | -0.04(-2.33%) |
Sep 11, 2019 | 1.556 | 1.720 | 1.556 | 1.720 | 40,276 | +0.14(+8.86%) |
Sep 10, 2019 | 1.580 | 1.600 | 1.578 | 1.580 | 4,616 | +0.00(+0.00%) |
Sep 09, 2019 | 1.460 | 1.590 | 1.460 | 1.580 | 6,584 | +0.12(+8.22%) |
Sep 06, 2019 | 1.430 | 1.513 | 1.400 | 1.460 | 28,300 | +0.03(+2.10%) |
Sep 05, 2019 | 1.450 | 1.490 | 1.430 | 1.430 | 3,241 | -0.04(-2.72%) |
Sep 04, 2019 | 1.570 | 1.570 | 1.470 | 1.470 | 7,674 | -0.06(-3.92%) |
Sep 03, 2019 | 1.590 | 1.670 | 1.510 | 1.530 | 5,940 | -0.08(-4.97%) |
Aug 30, 2019 | 1.640 | 1.655 | 1.610 | 1.610 | 42,200 | -0.02(-1.23%) |
Aug 29, 2019 | 1.670 | 1.670 | 1.630 | 1.630 | 24,671 | -0.01(-0.61%) |
Aug 28, 2019 | 1.560 | 1.670 | 1.533 | 1.640 | 15,642 | +0.06(+3.80%) |
Aug 27, 2019 | 1.610 | 1.620 | 1.540 | 1.580 | 19,936 | -0.05(-3.07%) |
Aug 26, 2019 | 1.550 | 1.640 | 1.539 | 1.630 | 37,490 | +0.08(+5.16%) |
Aug 23, 2019 | 1.670 | 1.670 | 1.526 | 1.550 | 14,700 | +0.05(+3.33%) |
Aug 22, 2019 | 1.568 | 1.601 | 1.485 | 1.500 | 875,498 | -0.08(-5.36%) |
Aug 21, 2019 | 1.690 | 1.690 | 1.580 | 1.585 | 6,275 | -0.07(-4.23%) |
Aug 20, 2019 | 1.641 | 1.690 | 1.610 | 1.655 | 10,371 | -0.02(-1.49%) |
Aug 19, 2019 | 1.620 | 1.680 | 1.570 | 1.680 | 34,448 | +0.06(+3.70%) |
Aug 16, 2019 | 1.640 | 1.660 | 1.590 | 1.620 | 5,000 | +0.02(+1.25%) |
Aug 15, 2019 | 1.712 | 1.712 | 1.600 | 1.600 | 8,819 | -0.06(-3.52%) |
Aug 14, 2019 | 1.750 | 1.760 | 1.650 | 1.658 | 30,252 | -0.09(-5.24%) |
Aug 13, 2019 | 1.701 | 1.790 | 1.676 | 1.750 | 15,160 | +0.03(+1.74%) |
Aug 12, 2019 | 1.630 | 1.740 | 1.630 | 1.720 | 15,841 | +0.07(+4.24%) |
Aug 09, 2019 | 1.600 | 1.687 | 1.600 | 1.650 | 24,800 | -0.01(-0.60%) |
Aug 08, 2019 | 1.490 | 1.700 | 1.490 | 1.660 | 50,385 | +0.16(+11.04%) |
Aug 07, 2019 | 1.510 | 1.530 | 1.440 | 1.495 | 22,198 | +0.03(+1.70%) |
Aug 06, 2019 | 1.530 | 1.560 | 1.470 | 1.470 | 5,726 | +0.03(+2.08%) |
Aug 05, 2019 | 1.500 | 1.590 | 1.440 | 1.440 | 19,101 | -0.09(-5.75%) |
Aug 02, 2019 | 1.520 | 1.570 | 1.470 | 1.528 | 59,200 | +0.07(+4.64%) |
Aug 01, 2019 | 1.570 | 1.590 | 1.430 | 1.460 | 72,131 | -0.08(-5.19%) |
Jul 31, 2019 | 1.600 | 1.636 | 1.540 | 1.540 | 62,410 | -0.04(-2.53%) |
Jul 30, 2019 | 1.610 | 1.630 | 1.580 | 1.580 | 27,173 | -0.02(-1.25%) |
Jul 29, 2019 | 1.620 | 1.630 | 1.560 | 1.600 | 30,736 | -0.03(-1.84%) |
Jul 26, 2019 | 1.590 | 1.650 | 1.590 | 1.630 | 32,600 | +0.02(+1.24%) |
Jul 25, 2019 | 1.620 | 1.630 | 1.550 | 1.610 | 9,554 | -0.01(-0.62%) |
Jul 24, 2019 | 1.470 | 1.620 | 1.470 | 1.620 | 37,527 | +0.13(+8.48%) |
Jul 23, 2019 | 1.600 | 1.613 | 1.460 | 1.493 | 72,881 | -0.12(-7.24%) |
Jul 22, 2019 | 1.690 | 1.700 | 1.610 | 1.610 | 12,953 | -0.01(-0.62%) |
Jul 19, 2019 | 1.620 | 1.650 | 1.610 | 1.620 | 29,600 | -0.03(-1.82%) |
Jul 18, 2019 | 1.620 | 1.700 | 1.620 | 1.650 | 42,686 | +0.03(+1.85%) |
Jul 17, 2019 | 1.630 | 1.690 | 1.560 | 1.620 | 286,050 | +0.00(+0.00%) |
Jul 16, 2019 | 1.620 | 1.650 | 1.610 | 1.620 | 41,544 | +0.00(+0.00%) |
Jul 15, 2019 | 1.642 | 1.642 | 1.620 | 1.620 | 18,579 | +0.01(+0.62%) |
Jul 12, 2019 | 1.630 | 1.670 | 1.600 | 1.610 | 102,000 | +0.00(+0.00%) |
Jul 11, 2019 | 1.680 | 1.680 | 1.610 | 1.610 | 40,597 | -0.06(-3.59%) |
Jul 10, 2019 | 1.700 | 1.720 | 1.665 | 1.670 | 726,965 | -0.04(-2.34%) |
Jul 09, 2019 | 1.770 | 1.770 | 1.690 | 1.710 | 315,238 | -0.07(-3.93%) |
Jul 08, 2019 | 1.740 | 1.810 | 1.725 | 1.780 | 23,692 | +0.02(+1.14%) |
Jul 05, 2019 | 1.750 | 1.794 | 1.630 | 1.760 | 145,800 | +0.00(+0.00%) |
Jul 03, 2019 | 1.760 | 1.800 | 1.715 | 1.760 | 20,500 | +0.01(+0.57%) |
Jul 02, 2019 | 1.880 | 1.940 | 1.650 | 1.750 | 156,424 | -0.16(-8.38%) |
Jul 01, 2019 | 1.930 | 1.950 | 1.900 | 1.910 | 22,690 | +0.01(+0.53%) |
Jun 28, 2019 | 1.870 | 1.950 | 1.845 | 1.900 | 110,300 | +0.01(+0.50%) |
Jun 27, 2019 | 1.930 | 2.000 | 1.870 | 1.891 | 235,481 | -0.01(-0.49%) |
Jun 26, 2019 | 1.950 | 1.980 | 1.900 | 1.900 | 1,070,344 | -0.01(-0.52%) |
Jun 25, 2019 | 1.900 | 1.981 | 1.880 | 1.910 | 26,731 | +0.00(+0.00%) |
Jun 24, 2019 | 1.880 | 1.920 | 1.880 | 1.910 | 9,053 | -0.01(-0.52%) |
Jun 21, 2019 | 2.000 | 2.000 | 1.920 | 1.920 | 11,600 | -0.10(-4.95%) |
Jun 20, 2019 | 1.950 | 2.080 | 1.910 | 2.020 | 32,505 | +0.12(+6.32%) |
Jun 19, 2019 | 1.860 | 1.900 | 1.856 | 1.900 | 1,960 | +0.05(+2.70%) |
Jun 18, 2019 | 1.870 | 1.870 | 1.840 | 1.850 | 40,509 | -0.01(-0.54%) |
Jun 17, 2019 | 1.810 | 1.870 | 1.800 | 1.860 | 21,008 | +0.04(+2.45%) |
Jun 14, 2019 | 1.814 | 1.830 | 1.780 | 1.815 | 9,700 | -0.05(-2.91%) |
Jun 13, 2019 | 1.820 | 1.870 | 1.809 | 1.870 | 6,892 | +0.07(+3.89%) |
Jun 12, 2019 | 1.840 | 1.840 | 1.770 | 1.800 | 53,161 | -0.04(-2.17%) |
Jun 11, 2019 | 1.910 | 1.910 | 1.820 | 1.840 | 17,593 | -0.08(-4.17%) |
Jun 10, 2019 | 1.870 | 1.940 | 1.760 | 1.920 | 22,414 | +0.06(+3.23%) |
Jun 07, 2019 | 1.830 | 1.891 | 1.830 | 1.860 | 8,800 | +0.06(+3.33%) |
Jun 06, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 21,587 | -0.05(-2.70%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 21,704 | -0.11(-5.61%) |
Jun 04, 2019 | 1.810 | 2.057 | 1.810 | 1.960 | 34,278 | +0.16(+8.59%) |
Jun 03, 2019 | 1.798 | 1.850 | 1.798 | 1.805 | 23,727 | -0.07(-3.48%) |
May 31, 2019 | 1.890 | 1.900 | 1.860 | 1.870 | 16,800 | -0.03(-1.58%) |
May 30, 2019 | 1.930 | 1.970 | 1.900 | 1.900 | 19,358 | -0.01(-0.52%) |
May 29, 2019 | 2.060 | 2.075 | 1.880 | 1.910 | 63,688 | -0.08(-4.02%) |
May 28, 2019 | 2.050 | 2.070 | 1.920 | 1.990 | 22,219 | -0.06(-2.93%) |
May 24, 2019 | 1.860 | 2.100 | 1.860 | 2.050 | 30,500 | +0.19(+10.22%) |
May 23, 2019 | 1.970 | 2.020 | 1.802 | 1.860 | 17,628 | -0.10(-5.10%) |
May 22, 2019 | 2.070 | 2.070 | 1.960 | 1.960 | 12,452 | -0.12(-5.77%) |
May 21, 2019 | 2.010 | 2.090 | 1.980 | 2.080 | 7,106 | +0.07(+3.48%) |
May 20, 2019 | 2.060 | 2.100 | 1.960 | 2.010 | 3,197 | -0.05(-2.43%) |
May 17, 2019 | 2.000 | 2.100 | 2.000 | 2.060 | 40,000 | +0.01(+0.49%) |
May 16, 2019 | 2.000 | 2.080 | 1.880 | 2.050 | 76,762 | +0.04(+1.99%) |
May 15, 2019 | 2.070 | 2.180 | 2.000 | 2.010 | 58,731 | -0.08(-3.83%) |
May 14, 2019 | 2.100 | 2.150 | 2.075 | 2.090 | 61,318 | -0.01(-0.48%) |
May 13, 2019 | 2.110 | 2.130 | 2.010 | 2.100 | 22,727 | -0.09(-4.11%) |
May 10, 2019 | 2.240 | 2.244 | 2.155 | 2.190 | 15,900 | -0.05(-2.23%) |
May 09, 2019 | 2.260 | 2.270 | 2.230 | 2.240 | 10,760 | -0.02(-0.97%) |
May 08, 2019 | 2.280 | 2.280 | 2.250 | 2.262 | 17,590 | -0.02(-0.79%) |
May 07, 2019 | 2.250 | 2.280 | 2.250 | 2.280 | 16,300 | +0.04(+1.79%) |
May 06, 2019 | 2.330 | 2.330 | 2.220 | 2.240 | 74,061 | -0.09(-3.86%) |
May 03, 2019 | 2.490 | 2.490 | 2.320 | 2.330 | 75,100 | -0.12(-4.90%) |
May 02, 2019 | 2.500 | 2.530 | 2.400 | 2.450 | 23,442 | -0.06(-2.39%) |
May 01, 2019 | 2.620 | 2.630 | 2.510 | 2.510 | 55,893 | -0.09(-3.46%) |
Apr 30, 2019 | 2.500 | 2.630 | 2.500 | 2.600 | 28,750 | +0.09(+3.59%) |
Apr 29, 2019 | 2.590 | 2.600 | 2.500 | 2.510 | 329,215 | -0.08(-3.09%) |
Apr 26, 2019 | 2.670 | 2.670 | 2.500 | 2.590 | 18,200 | -0.08(-3.00%) |
Apr 25, 2019 | 2.660 | 2.690 | 2.650 | 2.670 | 10,120 | +0.01(+0.38%) |
Apr 24, 2019 | 2.660 | 2.682 | 2.640 | 2.660 | 4,911 | -0.02(-0.75%) |
Apr 23, 2019 | 2.660 | 2.690 | 2.620 | 2.680 | 8,487 | +0.01(+0.37%) |
Apr 22, 2019 | 2.700 | 2.700 | 2.611 | 2.670 | 7,704 | +0.00(+0.00%) |
Apr 18, 2019 | 2.700 | 2.700 | 2.665 | 2.670 | 4,300 | -0.02(-0.74%) |
Apr 17, 2019 | 2.720 | 2.720 | 2.470 | 2.690 | 29,242 | -0.18(-6.27%) |
Apr 16, 2019 | 2.870 | 2.870 | 2.840 | 2.870 | 2,347 | +0.01(+0.35%) |
Apr 15, 2019 | 2.860 | 2.870 | 2.630 | 2.860 | 4,615 | -0.01(-0.35%) |
Apr 12, 2019 | 2.760 | 2.870 | 2.760 | 2.870 | 2,100 | +0.02(+0.70%) |
Apr 11, 2019 | 2.750 | 2.870 | 2.670 | 2.850 | 13,024 | +0.01(+0.35%) |
Apr 10, 2019 | 2.790 | 2.870 | 2.790 | 2.840 | 5,720 | +0.07(+2.53%) |
Apr 09, 2019 | 2.951 | 2.951 | 2.697 | 2.770 | 66,954 | -0.24(-7.97%) |
Apr 08, 2019 | 2.950 | 3.020 | 2.930 | 3.010 | 15,996 | +0.06(+2.03%) |
Apr 05, 2019 | 3.130 | 3.180 | 2.950 | 2.950 | 9,200 | -0.18(-5.75%) |
Apr 04, 2019 | 3.200 | 3.210 | 3.110 | 3.130 | 86,136 | -0.07(-2.19%) |
Apr 03, 2019 | 3.230 | 3.300 | 3.134 | 3.200 | 22,789 | -0.03(-0.93%) |
Apr 02, 2019 | 3.150 | 3.240 | 3.115 | 3.230 | 13,389 | +0.08(+2.54%) |
Apr 01, 2019 | 3.110 | 3.200 | 3.050 | 3.150 | 44,006 | +0.04(+1.29%) |
Mar 29, 2019 | 3.000 | 3.290 | 3.000 | 3.110 | 33,900 | +0.12(+4.01%) |
Mar 28, 2019 | 2.880 | 2.990 | 2.880 | 2.990 | 68,495 | +0.11(+3.64%) |
Mar 27, 2019 | 3.000 | 3.090 | 2.840 | 2.885 | 14,184 | -0.08(-2.53%) |
Mar 26, 2019 | 3.015 | 3.134 | 2.920 | 2.960 | 45,537 | -0.05(-1.66%) |
Mar 25, 2019 | 3.090 | 3.224 | 2.970 | 3.010 | 32,027 | -0.11(-3.53%) |
Mar 22, 2019 | 3.206 | 3.206 | 3.070 | 3.120 | 2,100 | -0.06(-1.89%) |
Mar 21, 2019 | 3.160 | 3.330 | 3.150 | 3.180 | 6,483 | +0.08(+2.58%) |
Mar 20, 2019 | 3.150 | 3.185 | 3.075 | 3.100 | 13,194 | -0.06(-1.90%) |
Mar 19, 2019 | 3.130 | 3.230 | 3.095 | 3.160 | 14,332 | -0.07(-2.17%) |
Mar 18, 2019 | 3.260 | 3.310 | 3.230 | 3.230 | 6,177 | -0.13(-3.87%) |
Mar 15, 2019 | 3.320 | 3.380 | 3.280 | 3.360 | 37,400 | +0.01(+0.30%) |
Mar 14, 2019 | 3.300 | 3.360 | 3.140 | 3.350 | 7,691 | +0.02(+0.60%) |
Mar 13, 2019 | 3.300 | 3.410 | 3.300 | 3.330 | 50,913 | +0.03(+0.91%) |
Mar 12, 2019 | 3.300 | 3.340 | 3.300 | 3.300 | 4,790 | -0.02(-0.60%) |
Mar 11, 2019 | 3.310 | 3.340 | 3.300 | 3.320 | 10,478 | +0.02(+0.61%) |
Mar 08, 2019 | 3.340 | 3.350 | 3.300 | 3.300 | 8,900 | -0.01(-0.30%) |
Mar 07, 2019 | 3.290 | 3.390 | 3.290 | 3.310 | 62,578 | +0.01(+0.30%) |
Mar 06, 2019 | 3.260 | 3.340 | 3.116 | 3.300 | 38,551 | +0.00(+0.00%) |
Mar 05, 2019 | 3.310 | 3.370 | 3.300 | 3.300 | 18,476 | -0.01(-0.30%) |
Mar 04, 2019 | 3.320 | 3.370 | 3.150 | 3.310 | 84,902 | +0.01(+0.30%) |
Mar 01, 2019 | 3.310 | 3.350 | 3.300 | 3.300 | 79,800 | -0.01(-0.30%) |
Feb 28, 2019 | 3.350 | 3.350 | 3.290 | 3.310 | 53,673 | -0.03(-0.90%) |
Feb 27, 2019 | 3.250 | 3.410 | 3.250 | 3.340 | 535,503 | +0.09(+2.77%) |
Feb 26, 2019 | 3.070 | 3.280 | 3.065 | 3.250 | 102,100 | +0.13(+4.17%) |
Feb 25, 2019 | 3.040 | 3.150 | 3.010 | 3.120 | 24,615 | +0.01(+0.32%) |
Feb 22, 2019 | 3.140 | 3.190 | 3.040 | 3.110 | 37,100 | -0.05(-1.58%) |
Feb 21, 2019 | 3.180 | 3.210 | 3.130 | 3.160 | 30,802 | +0.01(+0.32%) |
Feb 20, 2019 | 3.040 | 3.260 | 3.040 | 3.150 | 88,418 | -0.15(-4.55%) |
Feb 19, 2019 | 3.320 | 3.320 | 3.200 | 3.300 | 654,676 | +0.00(+0.00%) |
Feb 15, 2019 | 2.930 | 3.320 | 2.930 | 3.300 | 359,400 | +0.38(+13.01%) |
Feb 14, 2019 | 2.890 | 2.940 | 2.859 | 2.920 | 12,404 | -0.01(-0.34%) |
Feb 13, 2019 | 2.860 | 2.940 | 2.860 | 2.930 | 14,527 | +0.01(+0.34%) |
Feb 12, 2019 | 2.900 | 2.940 | 2.880 | 2.920 | 22,795 | -0.02(-0.68%) |
Feb 11, 2019 | 2.977 | 3.010 | 2.870 | 2.940 | 44,231 | +0.00(+0.00%) |
Feb 08, 2019 | 2.890 | 3.010 | 2.860 | 2.940 | 4,400 | +0.05(+1.73%) |
Feb 07, 2019 | 2.870 | 2.958 | 2.650 | 2.890 | 50,810 | +0.08(+2.85%) |
Feb 06, 2019 | 2.530 | 2.900 | 2.530 | 2.810 | 18,881 | +0.00(+0.00%) |
Feb 05, 2019 | 2.740 | 2.940 | 2.740 | 2.810 | 21,756 | +0.10(+3.69%) |
Feb 04, 2019 | 2.600 | 2.750 | 2.600 | 2.710 | 346,369 | +0.10(+3.83%) |
Feb 01, 2019 | 2.390 | 2.690 | 2.390 | 2.610 | 109,100 | -0.03(-1.14%) |
Jan 31, 2019 | 2.810 | 2.810 | 2.400 | 2.640 | 191,952 | -0.18(-6.38%) |
Jan 30, 2019 | 2.810 | 2.900 | 2.650 | 2.820 | 16,891 | -0.05(-1.74%) |
Jan 29, 2019 | 2.900 | 2.980 | 2.870 | 2.870 | 10,320 | -0.05(-1.71%) |
Jan 28, 2019 | 3.000 | 3.035 | 2.900 | 2.920 | 4,338 | -0.09(-2.99%) |
Jan 25, 2019 | 2.950 | 3.085 | 2.950 | 3.010 | 160,100 | +0.03(+1.01%) |
Jan 24, 2019 | 2.910 | 2.980 | 2.910 | 2.980 | 2,138 | +0.08(+2.76%) |
Jan 23, 2019 | 3.050 | 3.150 | 2.900 | 2.900 | 8,751 | -0.13(-4.29%) |
Jan 22, 2019 | 3.020 | 3.100 | 3.020 | 3.030 | 255,083 | +0.03(+1.00%) |
Jan 18, 2019 | 2.990 | 3.050 | 2.970 | 3.000 | 18,300 | +0.03(+1.01%) |
Jan 17, 2019 | 3.025 | 3.025 | 2.940 | 2.970 | 13,370 | +0.01(+0.34%) |
Jan 16, 2019 | 2.980 | 3.010 | 2.940 | 2.960 | 5,418 | +0.00(+0.00%) |
Jan 15, 2019 | 2.980 | 3.015 | 2.870 | 2.960 | 21,062 | -0.01(-0.34%) |
Jan 14, 2019 | 2.800 | 2.980 | 2.800 | 2.970 | 14,333 | +0.17(+6.07%) |
Jan 11, 2019 | 2.680 | 2.800 | 2.680 | 2.800 | 31,900 | +0.10(+3.70%) |
Jan 10, 2019 | 2.680 | 2.710 | 2.680 | 2.700 | 10,556 | +0.02(+0.75%) |
Jan 09, 2019 | 2.690 | 2.720 | 2.670 | 2.680 | 10,603 | +0.00(+0.00%) |
Jan 08, 2019 | 2.630 | 2.700 | 2.600 | 2.680 | 47,220 | +0.04(+1.52%) |
Jan 07, 2019 | 2.550 | 2.640 | 2.537 | 2.640 | 44,010 | +0.22(+8.87%) |
Jan 04, 2019 | 2.420 | 2.440 | 2.340 | 2.425 | 36,500 | +0.02(+0.83%) |
Jan 03, 2019 | 2.420 | 2.450 | 2.380 | 2.405 | 27,555 | -0.02(-0.62%) |