Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7500 | 0.9000 | 0.7200 | 0.7721 | 227,900 | -0.02(-2.15%) |
Feb 27, 2020 | 0.8100 | 0.8200 | 0.7021 | 0.7891 | 323,792 | -0.02(-2.57%) |
Feb 26, 2020 | 0.8094 | 0.8100 | 0.7501 | 0.8099 | 205,136 | +0.04(+5.06%) |
Feb 25, 2020 | 0.8500 | 0.8997 | 0.7501 | 0.7709 | 80,409 | -0.05(-5.99%) |
Feb 24, 2020 | 0.8520 | 0.8965 | 0.8014 | 0.8200 | 51,498 | -0.07(-7.87%) |
Feb 21, 2020 | 0.9331 | 0.9331 | 0.8800 | 0.8900 | 12,600 | -0.01(-1.17%) |
Feb 20, 2020 | 0.8900 | 0.9100 | 0.8800 | 0.9005 | 15,159 | +0.02(+2.31%) |
Feb 19, 2020 | 0.8700 | 0.9100 | 0.8414 | 0.8802 | 42,987 | +0.04(+4.61%) |
Feb 18, 2020 | 0.8838 | 0.9030 | 0.8000 | 0.8414 | 70,987 | -0.04(-4.80%) |
Feb 14, 2020 | 0.8803 | 0.9399 | 0.8765 | 0.8838 | 25,300 | +0.02(+2.77%) |
Feb 13, 2020 | 0.9800 | 1.030 | 0.8500 | 0.8600 | 43,010 | -0.12(-11.99%) |
Feb 12, 2020 | 0.8190 | 1.030 | 0.8095 | 0.9772 | 85,885 | +0.16(+19.37%) |
Feb 11, 2020 | 0.8999 | 0.9000 | 0.7800 | 0.8186 | 193,856 | -0.06(-6.98%) |
Feb 10, 2020 | 0.9102 | 0.9480 | 0.8150 | 0.8800 | 131,314 | -0.03(-3.31%) |
Feb 07, 2020 | 1.060 | 1.060 | 0.8882 | 0.9101 | 210,100 | -0.14(-13.32%) |
Feb 06, 2020 | 1.110 | 1.110 | 1.040 | 1.050 | 43,931 | -0.04(-3.67%) |
Feb 05, 2020 | 1.090 | 1.149 | 1.040 | 1.090 | 79,812 | +0.03(+2.83%) |
Feb 04, 2020 | 1.140 | 1.140 | 1.060 | 1.060 | 12,776 | -0.06(-5.36%) |
Feb 03, 2020 | 1.110 | 1.120 | 1.069 | 1.120 | 35,896 | +0.06(+5.66%) |
Jan 31, 2020 | 1.120 | 1.120 | 1.050 | 1.060 | 35,200 | -0.03(-2.75%) |
Jan 30, 2020 | 1.120 | 1.140 | 1.080 | 1.090 | 63,775 | -0.01(-0.91%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.090 | 1.100 | 53,186 | -0.07(-5.98%) |
Jan 28, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 102,290 | -0.04(-3.31%) |
Jan 27, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 43,677 | -0.08(-6.20%) |
Jan 24, 2020 | 1.230 | 1.370 | 1.210 | 1.290 | 180,100 | +0.04(+3.20%) |
Jan 23, 2020 | 1.220 | 1.310 | 1.220 | 1.250 | 33,888 | +0.03(+2.46%) |
Jan 22, 2020 | 1.220 | 1.280 | 1.200 | 1.220 | 31,904 | +0.02(+1.67%) |
Jan 21, 2020 | 1.220 | 1.280 | 1.200 | 1.200 | 87,018 | -0.02(-1.64%) |
Jan 17, 2020 | 1.310 | 1.310 | 1.200 | 1.220 | 55,700 | -0.06(-4.69%) |
Jan 16, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 14,674 | +0.04(+3.23%) |
Jan 15, 2020 | 1.270 | 1.290 | 1.230 | 1.240 | 21,782 | -0.02(-1.59%) |
Jan 14, 2020 | 1.260 | 1.290 | 1.240 | 1.260 | 15,167 | +0.01(+0.80%) |
Jan 13, 2020 | 1.240 | 1.270 | 1.220 | 1.250 | 24,265 | -0.01(-0.79%) |
Jan 10, 2020 | 1.240 | 1.300 | 1.210 | 1.260 | 25,900 | +0.06(+5.00%) |
Jan 09, 2020 | 1.400 | 1.400 | 1.180 | 1.200 | 109,166 | -0.17(-12.41%) |
Jan 08, 2020 | 1.500 | 1.500 | 1.290 | 1.370 | 111,008 | -0.11(-7.43%) |
Jan 07, 2020 | 1.490 | 1.500 | 1.470 | 1.480 | 33,884 | +0.01(+0.68%) |
Jan 06, 2020 | 1.370 | 1.570 | 1.350 | 1.470 | 91,463 | +0.12(+8.89%) |
Jan 03, 2020 | 1.380 | 1.440 | 1.300 | 1.350 | 62,400 | +0.01(+0.75%) |
Jan 02, 2020 | 1.260 | 1.340 | 1.258 | 1.340 | 32,084 | +0.06(+4.69%) |
Dec 31, 2019 | 1.260 | 1.290 | 1.180 | 1.280 | 68,300 | +0.06(+4.92%) |
Dec 30, 2019 | 1.170 | 1.250 | 1.170 | 1.220 | 69,226 | +0.01(+0.83%) |
Dec 27, 2019 | 1.150 | 1.240 | 1.120 | 1.210 | 57,600 | +0.10(+9.01%) |
Dec 26, 2019 | 1.210 | 1.223 | 1.093 | 1.110 | 358,341 | -0.11(-9.02%) |
Dec 24, 2019 | 1.161 | 1.220 | 1.160 | 1.220 | 31,600 | +0.04(+3.39%) |
Dec 23, 2019 | 1.200 | 1.200 | 1.040 | 1.180 | 169,599 | +0.00(+0.00%) |
Dec 20, 2019 | 1.280 | 1.280 | 1.170 | 1.180 | 108,300 | -0.10(-7.81%) |
Dec 19, 2019 | 1.280 | 1.330 | 1.240 | 1.280 | 60,230 | -0.02(-1.54%) |
Dec 18, 2019 | 1.260 | 1.348 | 1.226 | 1.300 | 76,194 | +0.05(+4.00%) |
Dec 17, 2019 | 1.170 | 1.280 | 1.170 | 1.250 | 73,259 | +0.05(+4.60%) |
Dec 16, 2019 | 1.250 | 1.273 | 1.190 | 1.195 | 40,426 | -0.03(-2.85%) |
Dec 13, 2019 | 1.380 | 1.404 | 1.230 | 1.230 | 67,600 | -0.17(-12.14%) |
Dec 12, 2019 | 1.250 | 1.440 | 1.230 | 1.400 | 66,146 | +0.17(+13.82%) |
Dec 11, 2019 | 1.150 | 1.250 | 1.140 | 1.230 | 87,517 | +0.09(+7.89%) |
Dec 10, 2019 | 1.090 | 1.150 | 1.050 | 1.140 | 126,317 | +0.05(+4.59%) |
Dec 09, 2019 | 1.100 | 1.150 | 1.060 | 1.090 | 65,672 | +0.01(+0.93%) |
Dec 06, 2019 | 1.030 | 1.140 | 1.030 | 1.080 | 76,300 | +0.07(+6.93%) |
Dec 05, 2019 | 1.020 | 1.060 | 1.006 | 1.010 | 48,549 | -0.01(-0.98%) |
Dec 04, 2019 | 1.060 | 1.094 | 1.010 | 1.020 | 60,220 | +0.01(+0.99%) |
Dec 03, 2019 | 1.110 | 1.110 | 1.000 | 1.010 | 75,679 | -0.11(-9.82%) |
Dec 02, 2019 | 1.170 | 1.200 | 1.100 | 1.120 | 17,168 | -0.05(-4.27%) |
Nov 29, 2019 | 1.110 | 1.170 | 1.100 | 1.170 | 8,900 | +0.05(+4.46%) |
Nov 27, 2019 | 1.060 | 1.120 | 1.060 | 1.120 | 25,400 | +0.06(+5.66%) |
Nov 26, 2019 | 1.110 | 1.170 | 1.040 | 1.060 | 53,374 | -0.03(-2.75%) |
Nov 25, 2019 | 1.140 | 1.170 | 1.060 | 1.090 | 59,796 | -0.07(-6.03%) |
Nov 22, 2019 | 1.260 | 1.290 | 1.140 | 1.160 | 86,700 | -0.08(-6.45%) |
Nov 21, 2019 | 1.250 | 1.380 | 1.200 | 1.240 | 100,616 | +0.05(+4.20%) |
Nov 20, 2019 | 1.140 | 1.210 | 1.110 | 1.190 | 104,072 | +0.05(+4.39%) |
Nov 19, 2019 | 1.250 | 1.252 | 1.120 | 1.140 | 99,264 | -0.07(-5.79%) |
Nov 18, 2019 | 1.330 | 1.360 | 1.180 | 1.210 | 164,171 | -0.14(-10.37%) |
Nov 15, 2019 | 1.380 | 1.510 | 1.330 | 1.350 | 95,700 | -0.04(-2.88%) |
Nov 14, 2019 | 1.494 | 1.494 | 1.380 | 1.390 | 33,539 | -0.10(-6.71%) |
Nov 13, 2019 | 1.640 | 1.640 | 1.450 | 1.490 | 53,144 | -0.12(-7.45%) |
Nov 12, 2019 | 1.660 | 1.685 | 1.600 | 1.610 | 25,907 | -0.05(-3.01%) |
Nov 11, 2019 | 1.700 | 1.730 | 1.660 | 1.660 | 23,723 | -0.11(-6.21%) |
Nov 08, 2019 | 1.700 | 1.773 | 1.695 | 1.770 | 23,200 | +0.10(+5.99%) |
Nov 07, 2019 | 1.690 | 1.690 | 1.520 | 1.670 | 42,481 | -0.01(-0.60%) |
Nov 06, 2019 | 1.790 | 1.820 | 1.590 | 1.680 | 69,382 | -0.11(-6.15%) |
Nov 05, 2019 | 1.740 | 1.790 | 1.663 | 1.790 | 36,107 | +0.08(+4.68%) |
Nov 04, 2019 | 1.640 | 1.730 | 1.590 | 1.710 | 35,845 | +0.08(+4.91%) |
Nov 01, 2019 | 1.550 | 1.640 | 1.550 | 1.630 | 26,100 | +0.09(+5.84%) |
Oct 31, 2019 | 1.590 | 1.590 | 1.510 | 1.540 | 7,296 | -0.05(-3.14%) |
Oct 30, 2019 | 1.610 | 1.610 | 1.560 | 1.590 | 5,440 | -0.01(-0.63%) |
Oct 29, 2019 | 1.620 | 1.630 | 1.590 | 1.600 | 17,001 | -0.04(-2.44%) |
Oct 28, 2019 | 1.510 | 1.760 | 1.450 | 1.640 | 61,691 | +0.16(+10.81%) |
Oct 25, 2019 | 1.430 | 1.520 | 1.430 | 1.480 | 28,000 | +0.01(+0.68%) |
Oct 24, 2019 | 1.488 | 1.488 | 1.440 | 1.470 | 11,014 | +0.00(+0.00%) |
Oct 23, 2019 | 1.450 | 1.510 | 1.400 | 1.470 | 30,024 | +0.03(+2.08%) |
Oct 22, 2019 | 1.420 | 1.500 | 1.380 | 1.440 | 34,513 | +0.01(+0.70%) |
Oct 21, 2019 | 1.430 | 1.430 | 1.380 | 1.430 | 40,291 | +0.00(+0.00%) |
Oct 18, 2019 | 1.470 | 1.501 | 1.400 | 1.430 | 57,300 | -0.05(-3.38%) |
Oct 17, 2019 | 1.498 | 1.498 | 1.380 | 1.480 | 26,065 | +0.03(+2.07%) |
Oct 16, 2019 | 1.450 | 1.480 | 1.420 | 1.450 | 31,755 | -0.03(-2.03%) |
Oct 15, 2019 | 1.480 | 1.570 | 1.437 | 1.480 | 74,856 | +0.04(+2.78%) |
Oct 14, 2019 | 1.510 | 1.510 | 1.390 | 1.440 | 24,878 | -0.03(-2.04%) |
Oct 11, 2019 | 1.510 | 1.542 | 1.435 | 1.470 | 61,500 | -0.01(-0.68%) |
Oct 10, 2019 | 1.510 | 1.530 | 1.450 | 1.480 | 16,013 | -0.02(-1.33%) |
Oct 09, 2019 | 1.640 | 1.640 | 1.500 | 1.500 | 24,331 | -0.08(-5.06%) |
Oct 08, 2019 | 1.660 | 1.660 | 1.565 | 1.580 | 47,740 | -0.12(-7.06%) |
Oct 07, 2019 | 1.720 | 1.720 | 1.640 | 1.700 | 14,411 | +0.04(+2.41%) |
Oct 04, 2019 | 1.660 | 1.690 | 1.630 | 1.660 | 14,500 | -0.01(-0.60%) |
Oct 03, 2019 | 1.690 | 1.700 | 1.640 | 1.670 | 22,156 | -0.04(-2.34%) |
Oct 02, 2019 | 1.800 | 1.800 | 1.609 | 1.710 | 38,539 | -0.07(-3.93%) |
Oct 01, 2019 | 1.960 | 1.960 | 1.750 | 1.780 | 38,893 | -0.17(-8.72%) |
Sep 30, 2019 | 1.900 | 2.000 | 1.810 | 1.950 | 54,884 | +0.05(+2.63%) |
Sep 27, 2019 | 1.760 | 1.973 | 1.760 | 1.900 | 19,400 | +0.13(+7.34%) |
Sep 26, 2019 | 1.830 | 1.830 | 1.750 | 1.770 | 23,798 | -0.06(-3.28%) |
Sep 25, 2019 | 1.910 | 1.910 | 1.740 | 1.830 | 31,870 | +0.01(+0.55%) |
Sep 24, 2019 | 1.950 | 1.951 | 1.800 | 1.820 | 16,226 | -0.13(-6.67%) |
Sep 23, 2019 | 1.980 | 1.980 | 1.897 | 1.950 | 14,472 | -0.03(-1.52%) |
Sep 20, 2019 | 1.940 | 1.980 | 1.910 | 1.980 | 45,200 | +0.03(+1.54%) |
Sep 19, 2019 | 1.850 | 1.950 | 1.760 | 1.950 | 37,636 | +0.11(+5.98%) |
Sep 18, 2019 | 1.900 | 1.900 | 1.680 | 1.840 | 58,066 | -0.08(-4.17%) |
Sep 17, 2019 | 1.910 | 1.980 | 1.750 | 1.920 | 70,992 | -0.01(-0.52%) |
Sep 16, 2019 | 1.970 | 2.230 | 1.880 | 1.930 | 270,179 | +0.13(+7.22%) |
Sep 13, 2019 | 1.810 | 1.810 | 1.750 | 1.800 | 14,500 | +0.03(+1.69%) |
Sep 12, 2019 | 1.880 | 1.885 | 1.640 | 1.770 | 62,241 | -0.13(-6.84%) |
Sep 11, 2019 | 1.900 | 1.990 | 1.820 | 1.900 | 48,374 | +0.02(+1.06%) |
Sep 10, 2019 | 1.840 | 1.960 | 1.840 | 1.880 | 96,618 | +0.04(+2.17%) |
Sep 09, 2019 | 1.730 | 1.877 | 1.668 | 1.840 | 53,375 | +0.13(+7.60%) |
Sep 06, 2019 | 1.720 | 1.730 | 1.620 | 1.710 | 33,000 | -0.01(-0.58%) |
Sep 05, 2019 | 1.620 | 1.750 | 1.570 | 1.720 | 76,491 | +0.20(+13.16%) |
Sep 04, 2019 | 1.420 | 1.559 | 1.420 | 1.520 | 28,273 | +0.10(+7.04%) |
Sep 03, 2019 | 1.520 | 1.590 | 1.400 | 1.420 | 80,710 | -0.13(-8.39%) |
Aug 30, 2019 | 1.650 | 1.696 | 1.500 | 1.550 | 54,300 | -0.10(-6.06%) |
Aug 29, 2019 | 1.620 | 1.740 | 1.610 | 1.650 | 79,013 | +0.04(+2.48%) |
Aug 28, 2019 | 1.630 | 1.680 | 1.560 | 1.610 | 62,764 | -0.02(-1.23%) |
Aug 27, 2019 | 1.780 | 1.780 | 1.600 | 1.630 | 39,514 | -0.12(-6.86%) |
Aug 26, 2019 | 1.560 | 1.805 | 1.560 | 1.750 | 70,195 | +0.22(+14.38%) |
Aug 23, 2019 | 1.650 | 1.670 | 1.480 | 1.530 | 29,100 | -0.14(-8.38%) |
Aug 22, 2019 | 1.730 | 1.730 | 1.660 | 1.670 | 13,518 | -0.05(-2.91%) |
Aug 21, 2019 | 1.730 | 1.800 | 1.680 | 1.720 | 37,392 | +0.01(+0.58%) |
Aug 20, 2019 | 1.820 | 1.900 | 1.620 | 1.710 | 59,268 | -0.10(-5.52%) |
Aug 19, 2019 | 1.450 | 1.880 | 1.450 | 1.810 | 87,006 | +0.40(+28.37%) |
Aug 16, 2019 | 1.430 | 1.452 | 1.290 | 1.410 | 114,300 | +0.00(+0.00%) |
Aug 15, 2019 | 1.610 | 1.610 | 1.380 | 1.410 | 109,753 | -0.19(-11.88%) |
Aug 14, 2019 | 1.660 | 1.670 | 1.510 | 1.600 | 147,029 | -0.06(-3.61%) |
Aug 13, 2019 | 1.830 | 1.930 | 1.610 | 1.660 | 121,566 | -0.16(-8.79%) |
Aug 12, 2019 | 1.910 | 1.990 | 1.770 | 1.820 | 46,497 | -0.02(-1.09%) |
Aug 09, 2019 | 2.230 | 2.360 | 1.672 | 1.840 | 156,000 | -0.46(-20.00%) |
Aug 08, 2019 | 2.350 | 2.458 | 2.150 | 2.300 | 69,833 | +0.08(+3.60%) |
Aug 07, 2019 | 2.310 | 2.350 | 2.210 | 2.220 | 111,153 | -0.15(-6.33%) |
Aug 06, 2019 | 2.580 | 2.580 | 2.320 | 2.370 | 88,209 | -0.19(-7.42%) |
Aug 05, 2019 | 2.600 | 2.630 | 2.540 | 2.560 | 33,071 | -0.08(-3.03%) |
Aug 02, 2019 | 2.600 | 2.710 | 2.600 | 2.640 | 15,600 | +0.06(+2.33%) |
Aug 01, 2019 | 2.800 | 2.800 | 2.530 | 2.580 | 37,841 | -0.24(-8.51%) |
Jul 31, 2019 | 2.880 | 3.070 | 2.820 | 2.820 | 37,288 | -0.06(-2.08%) |
Jul 30, 2019 | 2.760 | 2.890 | 2.630 | 2.880 | 27,882 | +0.13(+4.73%) |
Jul 29, 2019 | 2.810 | 2.840 | 2.660 | 2.750 | 29,249 | -0.04(-1.43%) |
Jul 26, 2019 | 2.750 | 2.840 | 2.750 | 2.790 | 25,000 | +0.05(+1.82%) |
Jul 25, 2019 | 2.810 | 2.926 | 2.720 | 2.740 | 43,541 | -0.07(-2.49%) |
Jul 24, 2019 | 2.870 | 2.940 | 2.800 | 2.810 | 16,913 | -0.07(-2.43%) |
Jul 23, 2019 | 2.970 | 2.970 | 2.850 | 2.880 | 123,479 | -0.11(-3.68%) |
Jul 22, 2019 | 3.070 | 3.070 | 2.620 | 2.990 | 189,643 | -0.07(-2.29%) |
Jul 19, 2019 | 3.060 | 3.080 | 3.002 | 3.060 | 12,200 | -0.02(-0.65%) |
Jul 18, 2019 | 3.120 | 3.120 | 3.000 | 3.080 | 23,657 | -0.01(-0.32%) |
Jul 17, 2019 | 3.160 | 3.160 | 3.090 | 3.090 | 67,943 | -0.02(-0.64%) |
Jul 16, 2019 | 3.120 | 3.250 | 3.110 | 3.110 | 37,386 | -0.09(-2.81%) |
Jul 15, 2019 | 3.290 | 3.300 | 3.130 | 3.200 | 29,062 | -0.05(-1.54%) |
Jul 12, 2019 | 3.110 | 3.290 | 3.100 | 3.250 | 23,800 | +0.14(+4.50%) |
Jul 11, 2019 | 3.280 | 3.340 | 3.040 | 3.110 | 29,221 | -0.19(-5.76%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.286 | 3.300 | 22,600 | +0.00(+0.00%) |
Jul 09, 2019 | 3.350 | 3.380 | 3.210 | 3.300 | 20,968 | +0.05(+1.54%) |
Jul 08, 2019 | 3.480 | 3.490 | 3.250 | 3.250 | 23,884 | -0.21(-6.07%) |
Jul 05, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 9,500 | +0.00(+0.00%) |
Jul 03, 2019 | 3.480 | 3.550 | 3.420 | 3.460 | 12,100 | -0.03(-0.86%) |
Jul 02, 2019 | 3.660 | 3.660 | 3.430 | 3.490 | 30,804 | -0.13(-3.59%) |
Jul 01, 2019 | 3.810 | 3.810 | 3.620 | 3.620 | 43,249 | -0.08(-2.16%) |
Jun 28, 2019 | 3.610 | 3.790 | 3.510 | 3.700 | 756,500 | +0.19(+5.41%) |
Jun 27, 2019 | 3.700 | 3.790 | 3.500 | 3.510 | 62,539 | -0.16(-4.36%) |
Jun 26, 2019 | 3.500 | 3.780 | 3.475 | 3.670 | 53,113 | +0.08(+2.23%) |
Jun 25, 2019 | 3.630 | 3.671 | 3.590 | 3.590 | 39,560 | -0.02(-0.55%) |
Jun 24, 2019 | 3.640 | 3.710 | 3.420 | 3.610 | 45,642 | +0.01(+0.28%) |
Jun 21, 2019 | 3.680 | 3.770 | 3.540 | 3.600 | 35,800 | -0.09(-2.44%) |
Jun 20, 2019 | 3.380 | 3.700 | 3.340 | 3.690 | 45,902 | +0.36(+10.81%) |
Jun 19, 2019 | 3.170 | 3.380 | 3.170 | 3.330 | 47,442 | +0.17(+5.38%) |
Jun 18, 2019 | 3.120 | 3.220 | 3.030 | 3.160 | 101,081 | +0.09(+2.93%) |
Jun 17, 2019 | 3.010 | 3.120 | 3.010 | 3.070 | 51,212 | +0.04(+1.32%) |
Jun 14, 2019 | 3.100 | 3.100 | 2.960 | 3.030 | 84,500 | -0.07(-2.26%) |
Jun 13, 2019 | 3.090 | 3.110 | 3.000 | 3.100 | 28,947 | +0.07(+2.31%) |
Jun 12, 2019 | 3.060 | 3.130 | 2.980 | 3.030 | 45,849 | -0.04(-1.30%) |
Jun 11, 2019 | 3.130 | 3.140 | 3.030 | 3.070 | 45,730 | -0.01(-0.32%) |
Jun 10, 2019 | 3.150 | 3.150 | 3.060 | 3.080 | 85,992 | +0.08(+2.67%) |
Jun 07, 2019 | 2.990 | 3.070 | 2.990 | 3.000 | 16,000 | +0.00(+0.00%) |
Jun 06, 2019 | 2.960 | 3.140 | 2.936 | 3.000 | 40,272 | +0.05(+1.69%) |
Jun 05, 2019 | 2.990 | 3.000 | 2.840 | 2.950 | 46,640 | -0.05(-1.67%) |
Jun 04, 2019 | 3.040 | 3.040 | 2.970 | 3.000 | 46,857 | +0.02(+0.67%) |
Jun 03, 2019 | 3.100 | 3.170 | 2.760 | 2.980 | 34,660 | -0.11(-3.56%) |
May 31, 2019 | 3.130 | 3.180 | 3.050 | 3.090 | 41,900 | -0.09(-2.83%) |
May 30, 2019 | 3.230 | 3.270 | 3.121 | 3.180 | 57,011 | -0.01(-0.31%) |
May 29, 2019 | 3.170 | 3.210 | 3.080 | 3.190 | 176,343 | -0.02(-0.62%) |
May 28, 2019 | 3.060 | 3.430 | 3.060 | 3.210 | 42,106 | +0.04(+1.26%) |
May 24, 2019 | 3.500 | 3.650 | 3.130 | 3.170 | 187,500 | -0.31(-8.91%) |
May 23, 2019 | 3.640 | 3.650 | 3.180 | 3.480 | 73,386 | -0.26(-6.95%) |
May 22, 2019 | 3.880 | 4.030 | 3.730 | 3.740 | 47,074 | -0.16(-4.10%) |
May 21, 2019 | 3.803 | 3.950 | 3.803 | 3.900 | 20,540 | +0.02(+0.52%) |
May 20, 2019 | 3.710 | 3.950 | 3.630 | 3.880 | 85,106 | +0.01(+0.26%) |
May 17, 2019 | 3.940 | 4.040 | 3.820 | 3.870 | 86,100 | -0.12(-3.01%) |
May 16, 2019 | 3.860 | 4.010 | 3.800 | 3.990 | 56,894 | +0.15(+3.91%) |
May 15, 2019 | 3.730 | 3.950 | 3.520 | 3.840 | 183,752 | -0.15(-3.76%) |
May 14, 2019 | 4.280 | 4.330 | 3.860 | 3.990 | 148,045 | -0.18(-4.32%) |
May 13, 2019 | 4.260 | 4.300 | 4.070 | 4.170 | 82,443 | -0.21(-4.79%) |
May 10, 2019 | 4.340 | 4.400 | 4.200 | 4.380 | 72,100 | -0.01(-0.23%) |
May 09, 2019 | 4.470 | 4.555 | 4.240 | 4.390 | 67,656 | -0.14(-3.09%) |
May 08, 2019 | 4.390 | 4.610 | 4.360 | 4.530 | 85,502 | +0.17(+3.90%) |
May 07, 2019 | 4.570 | 4.600 | 4.260 | 4.360 | 74,345 | -0.23(-5.01%) |
May 06, 2019 | 4.550 | 4.730 | 4.430 | 4.590 | 104,385 | +0.02(+0.44%) |
May 03, 2019 | 4.360 | 4.590 | 4.180 | 4.570 | 104,800 | +0.22(+5.06%) |
May 02, 2019 | 4.370 | 4.370 | 4.121 | 4.350 | 141,923 | -0.05(-1.14%) |
May 01, 2019 | 4.730 | 4.730 | 4.190 | 4.400 | 103,649 | -0.31(-6.58%) |
Apr 30, 2019 | 4.600 | 4.710 | 4.450 | 4.710 | 120,921 | +0.15(+3.29%) |
Apr 29, 2019 | 4.610 | 4.727 | 4.460 | 4.560 | 175,360 | +0.04(+0.88%) |
Apr 26, 2019 | 4.800 | 4.800 | 4.320 | 4.520 | 186,600 | -0.36(-7.38%) |
Apr 25, 2019 | 5.010 | 5.110 | 4.760 | 4.880 | 139,231 | -0.11(-2.20%) |
Apr 24, 2019 | 5.200 | 5.260 | 4.950 | 4.990 | 304,526 | -0.14(-2.73%) |
Apr 23, 2019 | 4.910 | 5.200 | 4.810 | 5.130 | 423,399 | +0.32(+6.65%) |
Apr 22, 2019 | 4.280 | 4.850 | 4.250 | 4.810 | 614,317 | +0.61(+14.52%) |
Apr 18, 2019 | 4.220 | 4.240 | 4.115 | 4.200 | 49,100 | +0.03(+0.72%) |
Apr 17, 2019 | 4.220 | 4.250 | 4.100 | 4.170 | 94,432 | +0.00(+0.00%) |
Apr 16, 2019 | 4.200 | 4.230 | 4.040 | 4.170 | 81,267 | -0.01(-0.24%) |
Apr 15, 2019 | 3.920 | 4.200 | 3.790 | 4.180 | 234,422 | +0.27(+6.91%) |
Apr 12, 2019 | 3.670 | 3.940 | 3.650 | 3.910 | 113,200 | +0.33(+9.22%) |
Apr 11, 2019 | 3.710 | 3.720 | 3.460 | 3.580 | 110,811 | -0.20(-5.29%) |
Apr 10, 2019 | 3.860 | 4.020 | 3.500 | 3.780 | 158,552 | -0.03(-0.79%) |
Apr 09, 2019 | 3.250 | 3.870 | 3.250 | 3.810 | 258,520 | +0.56(+17.23%) |
Apr 08, 2019 | 3.110 | 3.310 | 3.110 | 3.250 | 58,506 | +0.15(+4.84%) |
Apr 05, 2019 | 3.180 | 3.240 | 3.030 | 3.100 | 171,400 | -0.09(-2.82%) |
Apr 04, 2019 | 3.180 | 3.473 | 3.170 | 3.190 | 70,714 | +0.01(+0.31%) |
Apr 03, 2019 | 3.480 | 3.480 | 3.170 | 3.180 | 65,743 | -0.25(-7.29%) |
Apr 02, 2019 | 3.430 | 3.490 | 3.404 | 3.430 | 53,699 | -0.01(-0.29%) |
Apr 01, 2019 | 3.450 | 3.580 | 3.349 | 3.440 | 69,660 | +0.04(+1.18%) |
Mar 29, 2019 | 3.200 | 3.500 | 2.880 | 3.400 | 137,100 | +0.17(+5.26%) |
Mar 28, 2019 | 3.160 | 3.250 | 3.030 | 3.230 | 173,829 | +0.11(+3.53%) |
Mar 27, 2019 | 3.070 | 3.200 | 2.940 | 3.120 | 113,014 | +0.05(+1.63%) |
Mar 26, 2019 | 2.860 | 3.120 | 2.850 | 3.070 | 80,940 | +0.24(+8.48%) |
Mar 25, 2019 | 2.900 | 2.940 | 2.760 | 2.830 | 139,745 | -0.09(-3.08%) |
Mar 22, 2019 | 3.100 | 3.180 | 2.900 | 2.920 | 96,800 | -0.20(-6.41%) |
Mar 21, 2019 | 3.250 | 3.360 | 3.110 | 3.120 | 25,443 | -0.14(-4.29%) |
Mar 20, 2019 | 3.080 | 3.350 | 2.920 | 3.260 | 45,731 | +0.17(+5.50%) |
Mar 19, 2019 | 3.270 | 3.400 | 2.960 | 3.090 | 105,139 | -0.13(-4.04%) |
Mar 18, 2019 | 3.260 | 3.274 | 2.970 | 3.220 | 50,999 | +0.02(+0.63%) |
Mar 15, 2019 | 3.440 | 3.480 | 3.160 | 3.200 | 137,900 | -0.24(-6.98%) |
Mar 14, 2019 | 3.360 | 3.480 | 3.360 | 3.440 | 84,069 | +0.05(+1.47%) |
Mar 13, 2019 | 3.390 | 3.423 | 3.280 | 3.390 | 48,695 | +0.06(+1.80%) |
Mar 12, 2019 | 3.340 | 3.470 | 3.284 | 3.330 | 134,925 | -0.01(-0.30%) |
Mar 11, 2019 | 3.230 | 3.370 | 3.090 | 3.340 | 110,192 | +0.15(+4.70%) |
Mar 08, 2019 | 2.780 | 3.230 | 2.750 | 3.190 | 72,300 | +0.38(+13.52%) |
Mar 07, 2019 | 2.820 | 2.930 | 2.765 | 2.810 | 100,079 | +0.02(+0.72%) |
Mar 06, 2019 | 2.870 | 2.880 | 2.740 | 2.790 | 56,781 | -0.11(-3.79%) |
Mar 05, 2019 | 2.910 | 2.980 | 2.870 | 2.900 | 50,384 | -0.02(-0.68%) |
Mar 04, 2019 | 2.900 | 2.970 | 2.750 | 2.920 | 102,818 | -0.02(-0.68%) |