Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.170 | 1.230 | 1.160 | 1.190 | 259,500 | -0.01(-0.83%) |
Feb 27, 2020 | 1.200 | 1.230 | 1.170 | 1.200 | 157,242 | -0.03(-2.44%) |
Feb 26, 2020 | 1.220 | 1.260 | 1.200 | 1.230 | 131,949 | -0.01(-0.81%) |
Feb 25, 2020 | 1.280 | 1.300 | 1.200 | 1.240 | 241,715 | -0.05(-3.88%) |
Feb 24, 2020 | 1.260 | 1.305 | 1.230 | 1.290 | 149,386 | +0.02(+1.57%) |
Feb 21, 2020 | 1.340 | 1.340 | 1.260 | 1.270 | 25,800 | -0.01(-0.78%) |
Feb 20, 2020 | 1.280 | 1.300 | 1.270 | 1.280 | 77,208 | +0.00(+0.00%) |
Feb 19, 2020 | 1.300 | 1.300 | 1.270 | 1.280 | 33,776 | -0.02(-1.54%) |
Feb 18, 2020 | 1.290 | 1.310 | 1.290 | 1.300 | 59,596 | +0.00(+0.00%) |
Feb 14, 2020 | 1.320 | 1.320 | 1.300 | 1.300 | 45,900 | -0.01(-0.76%) |
Feb 13, 2020 | 1.340 | 1.400 | 1.310 | 1.310 | 31,438 | +0.00(+0.00%) |
Feb 12, 2020 | 1.360 | 1.370 | 1.310 | 1.310 | 90,923 | -0.04(-2.96%) |
Feb 11, 2020 | 1.400 | 1.400 | 1.335 | 1.350 | 137,974 | -0.06(-4.26%) |
Feb 10, 2020 | 1.420 | 1.457 | 1.390 | 1.410 | 79,166 | -0.02(-1.40%) |
Feb 07, 2020 | 1.520 | 1.520 | 1.425 | 1.430 | 109,300 | -0.07(-4.67%) |
Feb 06, 2020 | 1.470 | 1.530 | 1.460 | 1.500 | 60,180 | +0.03(+2.04%) |
Feb 05, 2020 | 1.450 | 1.470 | 1.440 | 1.470 | 71,060 | +0.02(+1.38%) |
Feb 04, 2020 | 1.450 | 1.460 | 1.420 | 1.450 | 60,250 | +0.04(+2.84%) |
Feb 03, 2020 | 1.400 | 1.410 | 1.390 | 1.410 | 56,257 | +0.02(+1.44%) |
Jan 31, 2020 | 1.460 | 1.461 | 1.390 | 1.390 | 83,800 | -0.07(-4.79%) |
Jan 30, 2020 | 1.440 | 1.500 | 1.430 | 1.460 | 93,038 | +0.00(+0.00%) |
Jan 29, 2020 | 1.460 | 1.490 | 1.430 | 1.460 | 85,388 | -0.01(-0.68%) |
Jan 28, 2020 | 1.460 | 1.470 | 1.450 | 1.470 | 41,013 | +0.02(+1.38%) |
Jan 27, 2020 | 1.390 | 1.470 | 1.365 | 1.450 | 103,937 | +0.06(+4.32%) |
Jan 24, 2020 | 1.380 | 1.420 | 1.373 | 1.390 | 22,900 | -0.01(-0.71%) |
Jan 23, 2020 | 1.410 | 1.440 | 1.390 | 1.400 | 34,899 | -0.03(-2.10%) |
Jan 22, 2020 | 1.430 | 1.430 | 1.350 | 1.430 | 92,839 | +0.00(+0.00%) |
Jan 21, 2020 | 1.420 | 1.455 | 1.360 | 1.430 | 157,700 | -0.01(-0.69%) |
Jan 17, 2020 | 1.440 | 1.450 | 1.410 | 1.440 | 124,900 | +0.00(+0.00%) |
Jan 16, 2020 | 1.358 | 1.440 | 1.358 | 1.440 | 82,363 | +0.08(+5.88%) |
Jan 15, 2020 | 1.380 | 1.390 | 1.320 | 1.360 | 50,418 | -0.02(-1.45%) |
Jan 14, 2020 | 1.350 | 1.400 | 1.330 | 1.380 | 401,921 | +0.02(+1.85%) |
Jan 13, 2020 | 1.337 | 1.395 | 1.310 | 1.355 | 113,409 | +0.00(+0.37%) |
Jan 10, 2020 | 1.320 | 1.350 | 1.300 | 1.350 | 70,500 | +0.02(+1.50%) |
Jan 09, 2020 | 1.330 | 1.370 | 1.290 | 1.330 | 262,787 | -0.04(-2.92%) |
Jan 08, 2020 | 1.410 | 1.420 | 1.360 | 1.370 | 88,781 | -0.03(-2.14%) |
Jan 07, 2020 | 1.440 | 1.480 | 1.390 | 1.400 | 115,945 | -0.05(-3.45%) |
Jan 06, 2020 | 1.470 | 1.480 | 1.420 | 1.450 | 96,795 | -0.02(-1.36%) |
Jan 03, 2020 | 1.490 | 1.510 | 1.460 | 1.470 | 54,200 | -0.01(-0.68%) |
Jan 02, 2020 | 1.440 | 1.480 | 1.430 | 1.480 | 74,978 | +0.03(+2.07%) |
Dec 31, 2019 | 1.440 | 1.490 | 1.430 | 1.450 | 121,600 | -0.01(-0.68%) |
Dec 30, 2019 | 1.410 | 1.480 | 1.400 | 1.460 | 306,730 | +0.04(+2.82%) |
Dec 27, 2019 | 1.460 | 1.460 | 1.410 | 1.420 | 94,800 | -0.04(-2.74%) |
Dec 26, 2019 | 1.440 | 1.490 | 1.440 | 1.460 | 37,377 | -0.01(-0.68%) |
Dec 24, 2019 | 1.450 | 1.490 | 1.450 | 1.470 | 55,100 | +0.03(+2.08%) |
Dec 23, 2019 | 1.460 | 1.490 | 1.440 | 1.440 | 240,380 | -0.05(-3.36%) |
Dec 20, 2019 | 1.480 | 1.490 | 1.450 | 1.490 | 60,200 | +0.00(+0.00%) |
Dec 19, 2019 | 1.430 | 1.490 | 1.420 | 1.490 | 57,057 | +0.06(+4.20%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.420 | 1.430 | 104,040 | -0.06(-4.03%) |
Dec 17, 2019 | 1.490 | 1.500 | 1.470 | 1.490 | 43,770 | +0.00(+0.00%) |
Dec 16, 2019 | 1.490 | 1.490 | 1.450 | 1.490 | 23,978 | +0.00(+0.00%) |
Dec 13, 2019 | 1.470 | 1.490 | 1.460 | 1.490 | 16,600 | +0.02(+1.36%) |
Dec 12, 2019 | 1.410 | 1.480 | 1.410 | 1.470 | 80,093 | +0.04(+2.80%) |
Dec 11, 2019 | 1.480 | 1.500 | 1.410 | 1.430 | 153,064 | -0.02(-1.38%) |
Dec 10, 2019 | 1.450 | 1.480 | 1.440 | 1.450 | 260,960 | -0.03(-2.03%) |
Dec 09, 2019 | 1.380 | 1.500 | 1.380 | 1.480 | 58,289 | +0.09(+6.47%) |
Dec 06, 2019 | 1.420 | 1.440 | 1.380 | 1.390 | 85,200 | -0.03(-2.11%) |
Dec 05, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 17,736 | +0.02(+1.43%) |
Dec 04, 2019 | 1.390 | 1.410 | 1.390 | 1.400 | 22,995 | +0.01(+0.72%) |
Dec 03, 2019 | 1.430 | 1.430 | 1.370 | 1.390 | 33,051 | -0.03(-2.11%) |
Dec 02, 2019 | 1.440 | 1.460 | 1.390 | 1.420 | 91,050 | -0.01(-0.70%) |
Nov 29, 2019 | 1.380 | 1.430 | 1.350 | 1.430 | 25,300 | +0.04(+2.88%) |
Nov 27, 2019 | 1.400 | 1.430 | 1.370 | 1.390 | 100,600 | -0.02(-1.42%) |
Nov 26, 2019 | 1.490 | 1.510 | 1.400 | 1.410 | 106,962 | -0.05(-3.42%) |
Nov 25, 2019 | 1.400 | 1.480 | 1.380 | 1.460 | 136,591 | +0.04(+2.82%) |
Nov 22, 2019 | 1.480 | 1.490 | 1.410 | 1.420 | 89,400 | -0.07(-4.70%) |
Nov 21, 2019 | 1.570 | 1.570 | 1.490 | 1.490 | 53,365 | -0.08(-5.10%) |
Nov 20, 2019 | 1.570 | 1.600 | 1.570 | 1.570 | 47,172 | +0.00(+0.00%) |
Nov 19, 2019 | 1.570 | 1.600 | 1.570 | 1.570 | 24,701 | +0.01(+0.64%) |
Nov 18, 2019 | 1.580 | 1.600 | 1.560 | 1.560 | 47,311 | -0.04(-2.50%) |
Nov 15, 2019 | 1.620 | 1.620 | 1.590 | 1.600 | 42,600 | -0.02(-1.23%) |
Nov 14, 2019 | 1.600 | 1.650 | 1.590 | 1.620 | 44,472 | -0.02(-1.22%) |
Nov 13, 2019 | 1.660 | 1.670 | 1.630 | 1.640 | 23,877 | -0.04(-2.38%) |
Nov 12, 2019 | 1.700 | 1.700 | 1.680 | 1.680 | 44,994 | -0.02(-1.18%) |
Nov 11, 2019 | 1.670 | 1.720 | 1.650 | 1.700 | 27,116 | +0.04(+2.41%) |
Nov 08, 2019 | 1.700 | 1.720 | 1.630 | 1.660 | 43,400 | -0.06(-3.49%) |
Nov 07, 2019 | 1.800 | 1.840 | 1.700 | 1.720 | 56,639 | -0.09(-4.97%) |
Nov 06, 2019 | 1.770 | 1.820 | 1.760 | 1.810 | 22,900 | +0.04(+2.26%) |
Nov 05, 2019 | 1.780 | 1.790 | 1.740 | 1.770 | 56,654 | +0.01(+0.57%) |
Nov 04, 2019 | 1.760 | 1.810 | 1.730 | 1.760 | 47,980 | +0.02(+1.15%) |
Nov 01, 2019 | 1.770 | 1.810 | 1.700 | 1.740 | 68,700 | -0.02(-1.14%) |
Oct 31, 2019 | 1.810 | 1.810 | 1.740 | 1.760 | 52,912 | -0.03(-1.68%) |
Oct 30, 2019 | 1.790 | 1.790 | 1.730 | 1.790 | 48,802 | +0.00(+0.00%) |
Oct 29, 2019 | 1.810 | 1.890 | 1.790 | 1.790 | 113,974 | -0.10(-5.29%) |
Oct 28, 2019 | 1.890 | 1.940 | 1.860 | 1.890 | 58,047 | -0.01(-0.53%) |
Oct 25, 2019 | 1.910 | 1.940 | 1.880 | 1.900 | 92,900 | -0.01(-0.52%) |
Oct 24, 2019 | 1.958 | 1.958 | 1.908 | 1.910 | 32,508 | +0.00(+0.00%) |
Oct 23, 2019 | 1.980 | 2.020 | 1.910 | 1.910 | 81,007 | -0.06(-3.05%) |
Oct 22, 2019 | 1.970 | 1.990 | 1.935 | 1.970 | 29,756 | +0.02(+1.03%) |
Oct 21, 2019 | 1.920 | 1.980 | 1.910 | 1.950 | 27,421 | +0.01(+0.52%) |
Oct 18, 2019 | 1.930 | 1.980 | 1.930 | 1.940 | 55,200 | +0.02(+1.04%) |
Oct 17, 2019 | 1.890 | 1.950 | 1.890 | 1.920 | 23,701 | +0.04(+2.13%) |
Oct 16, 2019 | 1.800 | 1.920 | 1.800 | 1.880 | 54,506 | +0.07(+3.87%) |
Oct 15, 2019 | 1.790 | 1.840 | 1.780 | 1.810 | 102,194 | +0.00(+0.00%) |
Oct 14, 2019 | 1.800 | 1.810 | 1.750 | 1.810 | 47,475 | +0.02(+1.12%) |
Oct 11, 2019 | 1.780 | 1.810 | 1.750 | 1.790 | 64,900 | +0.02(+1.13%) |
Oct 10, 2019 | 1.770 | 1.810 | 1.730 | 1.770 | 102,514 | +0.00(+0.00%) |
Oct 09, 2019 | 1.770 | 1.810 | 1.750 | 1.770 | 46,893 | +0.00(+0.00%) |
Oct 08, 2019 | 1.750 | 1.800 | 1.710 | 1.770 | 38,995 | -0.02(-1.12%) |
Oct 07, 2019 | 1.750 | 1.810 | 1.740 | 1.790 | 31,069 | +0.04(+2.29%) |
Oct 04, 2019 | 1.750 | 1.800 | 1.740 | 1.750 | 41,400 | +0.00(+0.00%) |
Oct 03, 2019 | 1.720 | 1.760 | 1.710 | 1.750 | 42,276 | +0.04(+2.34%) |
Oct 02, 2019 | 1.810 | 1.810 | 1.710 | 1.710 | 80,720 | -0.19(-10.00%) |
Oct 01, 2019 | 1.890 | 1.910 | 1.870 | 1.900 | 147,598 | +0.01(+0.53%) |
Sep 30, 2019 | 1.830 | 1.900 | 1.795 | 1.890 | 113,806 | +0.06(+3.28%) |
Sep 27, 2019 | 1.860 | 1.900 | 1.810 | 1.830 | 196,300 | -0.03(-1.61%) |
Sep 26, 2019 | 1.820 | 1.860 | 1.815 | 1.860 | 80,463 | +0.04(+2.20%) |
Sep 25, 2019 | 1.780 | 1.840 | 1.750 | 1.820 | 92,446 | +0.03(+1.68%) |
Sep 24, 2019 | 1.800 | 1.800 | 1.760 | 1.790 | 101,103 | +0.00(+0.00%) |
Sep 23, 2019 | 1.790 | 1.800 | 1.755 | 1.790 | 96,899 | +0.02(+1.13%) |
Sep 20, 2019 | 1.700 | 1.800 | 1.670 | 1.770 | 107,400 | +0.07(+4.12%) |
Sep 19, 2019 | 1.710 | 1.740 | 1.660 | 1.700 | 40,678 | +0.00(+0.00%) |
Sep 18, 2019 | 1.640 | 1.720 | 1.630 | 1.700 | 73,152 | +0.06(+3.66%) |
Sep 17, 2019 | 1.690 | 1.740 | 1.629 | 1.640 | 173,556 | -0.07(-4.09%) |
Sep 16, 2019 | 1.740 | 1.800 | 1.700 | 1.710 | 306,977 | +0.01(+0.59%) |
Sep 13, 2019 | 1.720 | 1.780 | 1.700 | 1.700 | 194,900 | -0.02(-1.16%) |
Sep 12, 2019 | 1.670 | 1.750 | 1.650 | 1.720 | 196,927 | +0.05(+2.99%) |
Sep 11, 2019 | 1.600 | 1.710 | 1.570 | 1.670 | 160,144 | +0.05(+3.09%) |
Sep 10, 2019 | 1.550 | 1.620 | 1.550 | 1.620 | 122,655 | +0.08(+5.19%) |
Sep 09, 2019 | 1.510 | 1.570 | 1.510 | 1.540 | 79,918 | +0.03(+1.99%) |
Sep 06, 2019 | 1.510 | 1.540 | 1.490 | 1.510 | 61,900 | -0.02(-1.31%) |
Sep 05, 2019 | 1.500 | 1.530 | 1.500 | 1.530 | 43,274 | +0.03(+2.00%) |
Sep 04, 2019 | 1.510 | 1.550 | 1.490 | 1.500 | 25,366 | +0.00(+0.00%) |
Sep 03, 2019 | 1.500 | 1.550 | 1.480 | 1.500 | 63,084 | +0.00(+0.00%) |
Aug 30, 2019 | 1.520 | 1.548 | 1.500 | 1.500 | 70,800 | -0.02(-1.32%) |
Aug 29, 2019 | 1.470 | 1.530 | 1.470 | 1.520 | 47,304 | +0.06(+4.11%) |
Aug 28, 2019 | 1.460 | 1.550 | 1.450 | 1.460 | 84,094 | +0.01(+0.69%) |
Aug 27, 2019 | 1.470 | 1.500 | 1.450 | 1.450 | 54,941 | -0.04(-2.68%) |
Aug 26, 2019 | 1.380 | 1.500 | 1.380 | 1.490 | 101,971 | +0.12(+8.76%) |
Aug 23, 2019 | 1.450 | 1.500 | 1.370 | 1.370 | 61,800 | -0.10(-6.80%) |
Aug 22, 2019 | 1.460 | 1.500 | 1.410 | 1.470 | 83,077 | +0.05(+3.52%) |
Aug 21, 2019 | 1.440 | 1.460 | 1.400 | 1.420 | 65,740 | -0.01(-0.70%) |
Aug 20, 2019 | 1.390 | 1.460 | 1.370 | 1.430 | 93,863 | +0.03(+2.14%) |
Aug 19, 2019 | 1.410 | 1.500 | 1.380 | 1.400 | 124,633 | -0.02(-1.41%) |
Aug 16, 2019 | 1.370 | 1.490 | 1.370 | 1.420 | 127,700 | +0.05(+3.65%) |
Aug 15, 2019 | 1.260 | 1.390 | 1.260 | 1.370 | 82,715 | +0.12(+9.60%) |
Aug 14, 2019 | 1.330 | 1.370 | 1.230 | 1.250 | 124,901 | -0.08(-6.02%) |
Aug 13, 2019 | 1.320 | 1.410 | 1.280 | 1.330 | 114,835 | -0.04(-2.92%) |
Aug 12, 2019 | 1.260 | 1.370 | 1.235 | 1.370 | 228,845 | +0.16(+13.22%) |
Aug 09, 2019 | 1.250 | 1.265 | 1.170 | 1.210 | 112,100 | +0.01(+0.83%) |
Aug 08, 2019 | 1.270 | 1.280 | 1.160 | 1.200 | 612,824 | -0.17(-12.41%) |
Aug 07, 2019 | 1.340 | 1.380 | 1.279 | 1.370 | 55,284 | +0.03(+2.24%) |
Aug 06, 2019 | 1.380 | 1.400 | 1.320 | 1.340 | 60,219 | -0.03(-2.19%) |
Aug 05, 2019 | 1.350 | 1.450 | 1.250 | 1.370 | 157,672 | -0.01(-0.72%) |
Aug 02, 2019 | 1.490 | 1.490 | 1.370 | 1.380 | 75,900 | -0.09(-6.12%) |
Aug 01, 2019 | 1.460 | 1.620 | 1.410 | 1.470 | 98,973 | +0.01(+0.68%) |
Jul 31, 2019 | 1.450 | 1.500 | 1.450 | 1.460 | 57,104 | +0.02(+1.39%) |
Jul 30, 2019 | 1.410 | 1.460 | 1.407 | 1.440 | 54,334 | +0.03(+2.13%) |
Jul 29, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 57,266 | +0.00(+0.00%) |
Jul 26, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 31,900 | -0.01(-0.70%) |
Jul 25, 2019 | 1.440 | 1.450 | 1.410 | 1.420 | 35,758 | -0.03(-2.07%) |
Jul 24, 2019 | 1.410 | 1.470 | 1.400 | 1.450 | 47,541 | +0.07(+5.07%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.380 | 1.380 | 213,234 | -0.10(-6.76%) |
Jul 22, 2019 | 1.500 | 1.520 | 1.460 | 1.480 | 36,860 | -0.02(-1.33%) |
Jul 19, 2019 | 1.420 | 1.500 | 1.393 | 1.500 | 35,000 | +0.07(+4.90%) |
Jul 18, 2019 | 1.430 | 1.440 | 1.390 | 1.430 | 96,935 | +0.02(+1.42%) |
Jul 17, 2019 | 1.460 | 1.490 | 1.410 | 1.410 | 110,245 | -0.06(-4.08%) |
Jul 16, 2019 | 1.510 | 1.550 | 1.450 | 1.470 | 86,020 | -0.03(-2.00%) |
Jul 15, 2019 | 1.570 | 1.600 | 1.500 | 1.500 | 84,475 | -0.08(-5.06%) |
Jul 12, 2019 | 1.600 | 1.630 | 1.580 | 1.580 | 57,900 | -0.01(-0.63%) |
Jul 11, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 31,965 | -0.03(-1.85%) |
Jul 10, 2019 | 1.610 | 1.640 | 1.580 | 1.620 | 50,412 | +0.02(+1.25%) |
Jul 09, 2019 | 1.650 | 1.670 | 1.580 | 1.600 | 102,442 | -0.04(-2.44%) |
Jul 08, 2019 | 1.630 | 1.720 | 1.630 | 1.640 | 267,647 | +0.02(+1.23%) |
Jul 05, 2019 | 1.580 | 1.680 | 1.550 | 1.620 | 129,000 | +0.02(+1.25%) |
Jul 03, 2019 | 1.600 | 1.600 | 1.550 | 1.600 | 69,900 | +0.00(+0.00%) |
Jul 02, 2019 | 1.600 | 1.660 | 1.570 | 1.600 | 120,254 | +0.01(+0.63%) |
Jul 01, 2019 | 1.510 | 1.670 | 1.510 | 1.590 | 221,530 | +0.08(+5.30%) |
Jun 28, 2019 | 1.510 | 1.570 | 1.380 | 1.510 | 2,718,600 | +0.00(+0.00%) |
Jun 27, 2019 | 1.610 | 1.640 | 1.495 | 1.510 | 172,501 | -0.09(-5.63%) |
Jun 26, 2019 | 1.560 | 1.620 | 1.553 | 1.600 | 397,840 | +0.04(+2.56%) |
Jun 25, 2019 | 1.510 | 1.570 | 1.490 | 1.560 | 158,198 | +0.06(+4.00%) |
Jun 24, 2019 | 1.470 | 1.530 | 1.470 | 1.500 | 114,560 | +0.04(+2.74%) |
Jun 21, 2019 | 1.460 | 1.510 | 1.450 | 1.460 | 386,600 | +0.01(+0.69%) |
Jun 20, 2019 | 1.440 | 1.550 | 1.440 | 1.450 | 286,127 | +0.03(+2.11%) |
Jun 19, 2019 | 1.470 | 1.470 | 1.370 | 1.420 | 186,315 | +0.02(+1.43%) |
Jun 18, 2019 | 1.390 | 1.450 | 1.380 | 1.400 | 108,571 | +0.02(+1.45%) |
Jun 17, 2019 | 1.380 | 1.400 | 1.345 | 1.380 | 135,429 | +0.00(+0.00%) |
Jun 14, 2019 | 1.430 | 1.450 | 1.327 | 1.380 | 70,800 | -0.05(-3.50%) |
Jun 13, 2019 | 1.380 | 1.450 | 1.300 | 1.430 | 157,957 | +0.06(+4.38%) |
Jun 12, 2019 | 1.420 | 1.430 | 1.345 | 1.370 | 134,624 | +0.00(+0.00%) |
Jun 11, 2019 | 1.400 | 1.420 | 1.360 | 1.370 | 84,098 | -0.03(-2.14%) |
Jun 10, 2019 | 1.410 | 1.460 | 1.350 | 1.400 | 138,087 | -0.01(-0.71%) |
Jun 07, 2019 | 1.390 | 1.440 | 1.330 | 1.410 | 159,900 | +0.03(+2.17%) |
Jun 06, 2019 | 1.490 | 1.510 | 1.370 | 1.380 | 141,111 | -0.12(-8.00%) |
Jun 05, 2019 | 1.500 | 1.510 | 1.450 | 1.500 | 131,103 | -0.01(-0.66%) |
Jun 04, 2019 | 1.510 | 1.520 | 1.490 | 1.510 | 88,752 | +0.00(+0.00%) |
Jun 03, 2019 | 1.500 | 1.510 | 1.480 | 1.510 | 63,876 | +0.01(+0.67%) |
May 31, 2019 | 1.500 | 1.510 | 1.480 | 1.500 | 87,800 | -0.01(-0.66%) |
May 30, 2019 | 1.510 | 1.520 | 1.490 | 1.510 | 70,912 | -0.01(-0.66%) |
May 29, 2019 | 1.480 | 1.530 | 1.470 | 1.520 | 90,691 | +0.03(+2.01%) |
May 28, 2019 | 1.530 | 1.530 | 1.490 | 1.490 | 63,885 | -0.02(-1.32%) |
May 24, 2019 | 1.520 | 1.570 | 1.490 | 1.510 | 152,600 | +0.01(+0.67%) |
May 23, 2019 | 1.500 | 1.550 | 1.490 | 1.500 | 139,045 | -0.02(-1.32%) |
May 22, 2019 | 1.500 | 1.520 | 1.490 | 1.520 | 29,897 | +0.00(+0.00%) |
May 21, 2019 | 1.520 | 1.520 | 1.480 | 1.520 | 65,365 | +0.01(+0.66%) |
May 20, 2019 | 1.500 | 1.530 | 1.480 | 1.510 | 58,079 | +0.00(+0.00%) |
May 17, 2019 | 1.590 | 1.590 | 1.500 | 1.510 | 67,100 | -0.09(-5.63%) |
May 16, 2019 | 1.560 | 1.600 | 1.560 | 1.600 | 38,849 | +0.04(+2.56%) |
May 15, 2019 | 1.600 | 1.600 | 1.520 | 1.560 | 49,143 | -0.05(-3.11%) |
May 14, 2019 | 1.510 | 1.620 | 1.500 | 1.610 | 136,582 | +0.10(+6.62%) |
May 13, 2019 | 1.520 | 1.580 | 1.510 | 1.510 | 69,890 | -0.02(-1.31%) |
May 10, 2019 | 1.520 | 1.550 | 1.520 | 1.530 | 32,700 | +0.01(+0.66%) |
May 09, 2019 | 1.500 | 1.550 | 1.450 | 1.520 | 241,351 | +0.04(+2.70%) |
May 08, 2019 | 1.530 | 1.570 | 1.470 | 1.480 | 148,040 | -0.04(-2.63%) |
May 07, 2019 | 1.520 | 1.560 | 1.490 | 1.520 | 109,828 | +0.00(+0.00%) |
May 06, 2019 | 1.600 | 1.610 | 1.520 | 1.520 | 108,435 | -0.08(-5.00%) |
May 03, 2019 | 1.560 | 1.620 | 1.560 | 1.600 | 48,500 | +0.05(+3.23%) |
May 02, 2019 | 1.570 | 1.588 | 1.520 | 1.550 | 149,652 | -0.02(-1.27%) |
May 01, 2019 | 1.580 | 1.610 | 1.560 | 1.570 | 120,608 | -0.01(-0.63%) |
Apr 30, 2019 | 1.570 | 1.656 | 1.545 | 1.580 | 108,964 | +0.03(+1.94%) |
Apr 29, 2019 | 1.650 | 1.650 | 1.530 | 1.550 | 166,065 | -0.10(-6.06%) |
Apr 26, 2019 | 1.660 | 1.780 | 1.640 | 1.650 | 118,900 | +0.00(+0.00%) |
Apr 25, 2019 | 1.700 | 1.700 | 1.640 | 1.650 | 241,961 | -0.06(-3.51%) |
Apr 24, 2019 | 1.770 | 1.770 | 1.700 | 1.710 | 68,048 | -0.07(-3.93%) |
Apr 23, 2019 | 1.750 | 1.800 | 1.750 | 1.780 | 62,676 | +0.03(+1.71%) |
Apr 22, 2019 | 1.730 | 1.770 | 1.730 | 1.750 | 55,351 | +0.04(+2.34%) |
Apr 18, 2019 | 1.750 | 1.800 | 1.685 | 1.710 | 128,700 | -0.04(-2.29%) |
Apr 17, 2019 | 1.830 | 1.843 | 1.750 | 1.750 | 155,745 | -0.06(-3.31%) |
Apr 16, 2019 | 1.820 | 1.860 | 1.810 | 1.810 | 115,295 | -0.01(-0.55%) |
Apr 15, 2019 | 1.850 | 1.875 | 1.820 | 1.820 | 151,142 | -0.03(-1.62%) |
Apr 12, 2019 | 1.850 | 1.879 | 1.820 | 1.850 | 133,600 | +0.01(+0.54%) |
Apr 11, 2019 | 1.850 | 1.860 | 1.820 | 1.840 | 66,245 | -0.01(-0.54%) |
Apr 10, 2019 | 1.810 | 1.865 | 1.800 | 1.850 | 144,343 | +0.04(+2.21%) |
Apr 09, 2019 | 1.800 | 1.830 | 1.800 | 1.810 | 174,768 | -0.02(-1.09%) |
Apr 08, 2019 | 1.850 | 1.870 | 1.820 | 1.830 | 79,531 | -0.02(-1.08%) |
Apr 05, 2019 | 1.800 | 1.870 | 1.800 | 1.850 | 128,500 | +0.04(+2.21%) |
Apr 04, 2019 | 1.800 | 1.830 | 1.800 | 1.810 | 107,470 | +0.00(+0.00%) |
Apr 03, 2019 | 1.810 | 1.830 | 1.790 | 1.810 | 173,684 | +0.01(+0.56%) |
Apr 02, 2019 | 1.810 | 1.820 | 1.800 | 1.800 | 220,879 | -0.01(-0.55%) |
Apr 01, 2019 | 1.800 | 1.830 | 1.760 | 1.810 | 251,365 | +0.02(+1.12%) |
Mar 29, 2019 | 1.790 | 1.819 | 1.780 | 1.790 | 111,900 | +0.01(+0.56%) |
Mar 28, 2019 | 1.780 | 1.800 | 1.768 | 1.780 | 74,659 | +0.00(+0.00%) |
Mar 27, 2019 | 1.810 | 1.830 | 1.780 | 1.780 | 80,770 | -0.02(-1.11%) |
Mar 26, 2019 | 1.810 | 1.840 | 1.780 | 1.800 | 138,480 | +0.00(+0.00%) |
Mar 25, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 88,871 | -0.04(-2.17%) |
Mar 22, 2019 | 1.890 | 1.890 | 1.830 | 1.840 | 103,400 | -0.05(-2.65%) |
Mar 21, 2019 | 1.810 | 1.910 | 1.810 | 1.890 | 370,015 | +0.07(+3.85%) |
Mar 20, 2019 | 1.830 | 1.870 | 1.800 | 1.820 | 59,472 | -0.02(-1.09%) |
Mar 19, 2019 | 1.820 | 1.840 | 1.780 | 1.840 | 136,945 | +0.02(+1.10%) |
Mar 18, 2019 | 1.840 | 1.850 | 1.770 | 1.820 | 113,156 | -0.01(-0.55%) |
Mar 15, 2019 | 1.750 | 1.830 | 1.750 | 1.830 | 267,800 | +0.07(+3.98%) |
Mar 14, 2019 | 1.730 | 1.770 | 1.720 | 1.760 | 426,144 | +0.02(+1.15%) |
Mar 13, 2019 | 1.740 | 1.740 | 1.680 | 1.740 | 229,904 | +0.01(+0.58%) |
Mar 12, 2019 | 1.720 | 1.740 | 1.670 | 1.730 | 191,763 | +0.00(+0.00%) |
Mar 11, 2019 | 1.660 | 1.760 | 1.658 | 1.730 | 175,185 | +0.03(+1.76%) |
Mar 08, 2019 | 1.710 | 1.720 | 1.620 | 1.700 | 200,200 | -0.04(-2.30%) |
Mar 07, 2019 | 1.830 | 1.830 | 1.520 | 1.740 | 779,095 | -0.08(-4.40%) |
Mar 06, 2019 | 1.770 | 1.830 | 1.750 | 1.820 | 178,921 | +0.06(+3.41%) |
Mar 05, 2019 | 1.760 | 1.840 | 1.750 | 1.760 | 260,716 | +0.01(+0.57%) |
Mar 04, 2019 | 1.780 | 1.810 | 1.750 | 1.750 | 107,112 | -0.03(-1.69%) |