Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.430 | 1.430 | 1.300 | 1.310 | 95,200 | -0.12(-8.39%) |
Feb 27, 2020 | 1.420 | 1.470 | 1.340 | 1.430 | 103,993 | +0.01(+0.70%) |
Feb 26, 2020 | 1.470 | 1.470 | 1.380 | 1.420 | 113,992 | -0.11(-7.19%) |
Feb 25, 2020 | 1.600 | 1.600 | 1.520 | 1.530 | 91,632 | -0.12(-7.27%) |
Feb 24, 2020 | 1.660 | 1.700 | 1.630 | 1.650 | 49,684 | -0.06(-3.25%) |
Feb 21, 2020 | 1.750 | 1.750 | 1.650 | 1.706 | 68,100 | -0.02(-1.42%) |
Feb 20, 2020 | 1.700 | 1.800 | 1.620 | 1.730 | 269,184 | +0.08(+4.85%) |
Feb 19, 2020 | 1.530 | 1.660 | 1.490 | 1.650 | 114,709 | +0.16(+10.74%) |
Feb 18, 2020 | 1.510 | 1.530 | 1.420 | 1.490 | 94,051 | -0.01(-0.67%) |
Feb 14, 2020 | 1.590 | 1.600 | 1.500 | 1.500 | 59,200 | -0.04(-2.60%) |
Feb 13, 2020 | 1.530 | 1.600 | 1.510 | 1.540 | 118,780 | +0.05(+3.36%) |
Feb 12, 2020 | 1.380 | 1.500 | 1.370 | 1.490 | 182,727 | +0.15(+10.82%) |
Feb 11, 2020 | 1.360 | 1.390 | 1.310 | 1.345 | 32,922 | +0.02(+1.59%) |
Feb 10, 2020 | 1.350 | 1.350 | 1.310 | 1.323 | 16,159 | +0.00(+0.26%) |
Feb 07, 2020 | 1.390 | 1.390 | 1.310 | 1.320 | 13,400 | -0.04(-2.94%) |
Feb 06, 2020 | 1.380 | 1.400 | 1.360 | 1.360 | 20,762 | -0.02(-1.45%) |
Feb 05, 2020 | 1.380 | 1.420 | 1.340 | 1.380 | 48,940 | +0.04(+2.99%) |
Feb 04, 2020 | 1.300 | 1.340 | 1.300 | 1.340 | 23,068 | +0.04(+3.08%) |
Feb 03, 2020 | 1.290 | 1.340 | 1.290 | 1.300 | 18,845 | -0.01(-0.73%) |
Jan 31, 2020 | 1.330 | 1.340 | 1.300 | 1.310 | 19,200 | +0.02(+1.51%) |
Jan 30, 2020 | 1.310 | 1.319 | 1.290 | 1.290 | 35,156 | -0.01(-0.46%) |
Jan 29, 2020 | 1.370 | 1.377 | 1.296 | 1.296 | 12,201 | -0.07(-5.41%) |
Jan 28, 2020 | 1.300 | 1.370 | 1.290 | 1.370 | 57,969 | +0.07(+5.38%) |
Jan 27, 2020 | 1.350 | 1.350 | 1.300 | 1.300 | 38,392 | -0.04(-2.99%) |
Jan 24, 2020 | 1.390 | 1.390 | 1.340 | 1.340 | 20,500 | -0.01(-0.87%) |
Jan 23, 2020 | 1.390 | 1.410 | 1.340 | 1.352 | 41,521 | -0.05(-3.45%) |
Jan 22, 2020 | 1.390 | 1.400 | 1.383 | 1.400 | 29,170 | +0.01(+0.72%) |
Jan 21, 2020 | 1.350 | 1.420 | 1.330 | 1.390 | 90,608 | -0.01(-0.71%) |
Jan 17, 2020 | 1.380 | 1.416 | 1.360 | 1.400 | 46,800 | +0.04(+2.94%) |
Jan 16, 2020 | 1.400 | 1.400 | 1.330 | 1.360 | 67,623 | -0.02(-1.45%) |
Jan 15, 2020 | 1.330 | 1.410 | 1.300 | 1.380 | 53,918 | +0.02(+1.47%) |
Jan 14, 2020 | 1.380 | 1.390 | 1.360 | 1.360 | 14,801 | -0.02(-1.45%) |
Jan 13, 2020 | 1.360 | 1.390 | 1.360 | 1.380 | 38,982 | +0.02(+1.47%) |
Jan 10, 2020 | 1.360 | 1.360 | 1.340 | 1.360 | 12,200 | +0.01(+0.74%) |
Jan 09, 2020 | 1.320 | 1.350 | 1.280 | 1.350 | 52,119 | +0.03(+2.27%) |
Jan 08, 2020 | 1.280 | 1.320 | 1.280 | 1.320 | 55,387 | +0.03(+2.33%) |
Jan 07, 2020 | 1.320 | 1.320 | 1.250 | 1.290 | 54,677 | -0.03(-2.27%) |
Jan 06, 2020 | 1.370 | 1.390 | 1.250 | 1.320 | 133,204 | -0.07(-5.04%) |
Jan 03, 2020 | 1.400 | 1.440 | 1.370 | 1.390 | 21,000 | -0.01(-0.71%) |
Jan 02, 2020 | 1.410 | 1.410 | 1.360 | 1.400 | 59,222 | -0.02(-1.06%) |
Dec 31, 2019 | 1.390 | 1.440 | 1.390 | 1.415 | 71,500 | -0.00(-0.35%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.420 | 49,329 | +0.05(+3.65%) |
Dec 27, 2019 | 1.430 | 1.430 | 1.370 | 1.370 | 25,800 | -0.03(-1.83%) |
Dec 26, 2019 | 1.450 | 1.450 | 1.370 | 1.395 | 47,870 | -0.05(-3.13%) |
Dec 24, 2019 | 1.420 | 1.450 | 1.400 | 1.441 | 18,700 | +0.02(+1.45%) |
Dec 23, 2019 | 1.430 | 1.450 | 1.375 | 1.420 | 85,465 | +0.00(+0.00%) |
Dec 20, 2019 | 1.450 | 1.450 | 1.420 | 1.420 | 20,900 | -0.02(-1.49%) |
Dec 19, 2019 | 1.440 | 1.510 | 1.440 | 1.442 | 33,706 | +0.00(+0.10%) |
Dec 18, 2019 | 1.490 | 1.490 | 1.440 | 1.440 | 13,748 | -0.01(-0.69%) |
Dec 17, 2019 | 1.530 | 1.530 | 1.450 | 1.450 | 60,622 | -0.06(-3.97%) |
Dec 16, 2019 | 1.480 | 1.530 | 1.460 | 1.510 | 48,601 | +0.05(+3.42%) |
Dec 13, 2019 | 1.580 | 1.580 | 1.460 | 1.460 | 49,400 | -0.09(-5.81%) |
Dec 12, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 32,129 | -0.04(-2.51%) |
Dec 11, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 18,261 | +0.02(+1.27%) |
Dec 10, 2019 | 1.550 | 1.580 | 1.510 | 1.570 | 19,767 | +0.00(+0.02%) |
Dec 09, 2019 | 1.600 | 1.600 | 1.450 | 1.570 | 74,191 | -0.02(-1.27%) |
Dec 06, 2019 | 1.580 | 1.620 | 1.580 | 1.590 | 10,200 | -0.01(-0.63%) |
Dec 05, 2019 | 1.550 | 1.650 | 1.530 | 1.600 | 93,197 | +0.07(+4.62%) |
Dec 04, 2019 | 1.490 | 1.540 | 1.440 | 1.529 | 50,294 | +0.03(+1.96%) |
Dec 03, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 13,657 | +0.00(+0.00%) |
Dec 02, 2019 | 1.420 | 1.512 | 1.420 | 1.500 | 23,777 | +0.05(+3.26%) |
Nov 29, 2019 | 1.450 | 1.480 | 1.440 | 1.453 | 13,500 | -0.03(-1.84%) |
Nov 27, 2019 | 1.500 | 1.500 | 1.370 | 1.480 | 118,900 | -0.06(-3.90%) |
Nov 26, 2019 | 1.670 | 1.670 | 1.520 | 1.540 | 84,947 | -0.07(-4.35%) |
Nov 25, 2019 | 1.700 | 1.780 | 1.600 | 1.610 | 179,362 | +0.01(+0.63%) |
Nov 22, 2019 | 1.540 | 1.650 | 1.527 | 1.600 | 147,800 | +0.08(+5.26%) |
Nov 21, 2019 | 1.470 | 1.540 | 1.470 | 1.520 | 37,842 | +0.02(+1.33%) |
Nov 20, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 15,255 | +0.06(+4.17%) |
Nov 19, 2019 | 1.410 | 1.490 | 1.410 | 1.440 | 53,706 | +0.02(+1.41%) |
Nov 18, 2019 | 1.490 | 1.540 | 1.410 | 1.420 | 27,948 | -0.07(-4.70%) |
Nov 15, 2019 | 1.550 | 1.550 | 1.475 | 1.490 | 17,700 | -0.06(-3.87%) |
Nov 14, 2019 | 1.520 | 1.550 | 1.500 | 1.550 | 25,413 | +0.03(+1.97%) |
Nov 13, 2019 | 1.520 | 1.540 | 1.500 | 1.520 | 15,284 | +0.01(+0.33%) |
Nov 12, 2019 | 1.500 | 1.540 | 1.500 | 1.515 | 38,457 | -0.01(-0.72%) |
Nov 11, 2019 | 1.460 | 1.540 | 1.460 | 1.526 | 17,583 | +0.01(+0.39%) |
Nov 08, 2019 | 1.530 | 1.540 | 1.500 | 1.520 | 6,400 | -0.01(-0.65%) |
Nov 07, 2019 | 1.540 | 1.590 | 1.480 | 1.530 | 14,741 | +0.00(+0.00%) |
Nov 06, 2019 | 1.500 | 1.620 | 1.500 | 1.530 | 59,215 | -0.01(-0.65%) |
Nov 05, 2019 | 1.450 | 1.540 | 1.440 | 1.540 | 89,585 | +0.12(+8.48%) |
Nov 04, 2019 | 1.340 | 1.430 | 1.340 | 1.420 | 46,815 | +0.08(+5.94%) |
Nov 01, 2019 | 1.310 | 1.370 | 1.300 | 1.340 | 34,900 | +0.03(+1.91%) |
Oct 31, 2019 | 1.360 | 1.370 | 1.250 | 1.315 | 50,780 | -0.05(-3.32%) |
Oct 30, 2019 | 1.400 | 1.430 | 1.350 | 1.360 | 43,100 | -0.07(-4.90%) |
Oct 29, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 48,315 | -0.04(-2.72%) |
Oct 28, 2019 | 1.500 | 1.507 | 1.430 | 1.470 | 48,929 | -0.04(-2.65%) |
Oct 25, 2019 | 1.550 | 1.579 | 1.500 | 1.510 | 24,500 | -0.03(-1.98%) |
Oct 24, 2019 | 1.570 | 1.585 | 1.525 | 1.540 | 46,327 | -0.03(-1.63%) |
Oct 23, 2019 | 1.560 | 1.580 | 1.511 | 1.566 | 27,316 | +0.01(+0.39%) |
Oct 22, 2019 | 1.440 | 1.580 | 1.440 | 1.560 | 63,336 | +0.12(+8.33%) |
Oct 21, 2019 | 1.540 | 1.566 | 1.420 | 1.440 | 56,802 | -0.10(-6.20%) |
Oct 18, 2019 | 1.590 | 1.670 | 1.510 | 1.535 | 71,200 | -0.04(-2.84%) |
Oct 17, 2019 | 1.650 | 1.650 | 1.524 | 1.580 | 75,098 | -0.01(-0.63%) |
Oct 16, 2019 | 1.680 | 1.750 | 1.560 | 1.590 | 99,814 | -0.03(-1.85%) |
Oct 15, 2019 | 1.510 | 1.770 | 1.510 | 1.620 | 198,381 | +0.16(+10.96%) |
Oct 14, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 49,094 | +0.03(+2.10%) |
Oct 11, 2019 | 1.420 | 1.470 | 1.350 | 1.430 | 58,400 | +0.02(+1.42%) |
Oct 10, 2019 | 1.420 | 1.450 | 1.360 | 1.410 | 37,183 | -0.03(-2.08%) |
Oct 09, 2019 | 1.370 | 1.460 | 1.350 | 1.440 | 35,946 | +0.09(+6.67%) |
Oct 08, 2019 | 1.240 | 1.397 | 1.230 | 1.350 | 72,118 | +0.06(+4.65%) |
Oct 07, 2019 | 1.350 | 1.400 | 1.290 | 1.290 | 92,833 | -0.11(-7.86%) |
Oct 04, 2019 | 1.490 | 1.497 | 1.290 | 1.400 | 190,400 | -0.10(-6.67%) |
Oct 03, 2019 | 1.520 | 1.570 | 1.460 | 1.500 | 56,434 | -0.05(-3.23%) |
Oct 02, 2019 | 1.540 | 1.560 | 1.480 | 1.550 | 102,064 | +0.04(+2.65%) |
Oct 01, 2019 | 1.450 | 1.600 | 1.450 | 1.510 | 86,043 | +0.02(+1.34%) |
Sep 30, 2019 | 1.520 | 1.570 | 1.470 | 1.490 | 104,335 | -0.09(-5.70%) |
Sep 27, 2019 | 1.740 | 1.800 | 1.550 | 1.580 | 241,700 | -0.16(-9.20%) |
Sep 26, 2019 | 1.770 | 1.820 | 1.690 | 1.740 | 138,840 | -0.06(-3.33%) |
Sep 25, 2019 | 1.790 | 1.880 | 1.750 | 1.800 | 108,497 | +0.00(+0.00%) |
Sep 24, 2019 | 1.850 | 1.989 | 1.710 | 1.800 | 346,759 | -0.10(-5.26%) |
Sep 23, 2019 | 1.820 | 2.090 | 1.703 | 1.900 | 594,157 | +0.02(+1.06%) |
Sep 20, 2019 | 1.600 | 1.890 | 1.600 | 1.880 | 801,400 | +0.30(+18.99%) |
Sep 19, 2019 | 1.300 | 1.680 | 1.300 | 1.580 | 1,031,715 | +0.29(+22.48%) |
Sep 18, 2019 | 1.210 | 1.290 | 1.200 | 1.290 | 122,916 | +0.12(+10.26%) |
Sep 17, 2019 | 1.260 | 1.260 | 1.100 | 1.170 | 93,265 | -0.05(-4.10%) |
Sep 16, 2019 | 1.200 | 1.353 | 1.110 | 1.220 | 385,174 | +0.16(+15.09%) |
Sep 13, 2019 | 1.070 | 1.070 | 1.030 | 1.060 | 31,200 | +0.02(+1.75%) |
Sep 12, 2019 | 1.030 | 1.050 | 1.020 | 1.042 | 14,060 | +0.04(+4.18%) |
Sep 11, 2019 | 1.030 | 1.053 | 1.000 | 1.000 | 29,168 | -0.04(-3.85%) |
Sep 10, 2019 | 1.030 | 1.050 | 1.030 | 1.040 | 6,854 | +0.01(+0.97%) |
Sep 09, 2019 | 1.000 | 1.040 | 1.000 | 1.030 | 16,983 | +0.02(+1.98%) |
Sep 06, 2019 | 1.040 | 1.050 | 0.9500 | 1.010 | 50,900 | -0.04(-3.81%) |
Sep 05, 2019 | 1.000 | 1.060 | 1.000 | 1.050 | 43,917 | +0.07(+6.60%) |
Sep 04, 2019 | 0.9990 | 1.034 | 0.9850 | 0.9850 | 28,131 | -0.05(-4.37%) |
Sep 03, 2019 | 0.9800 | 1.040 | 0.9640 | 1.030 | 80,449 | +0.07(+6.97%) |
Aug 30, 2019 | 0.9800 | 0.9800 | 0.9500 | 0.9629 | 15,300 | +0.02(+1.58%) |
Aug 29, 2019 | 0.9300 | 0.9500 | 0.9290 | 0.9479 | 11,237 | +0.01(+0.94%) |
Aug 28, 2019 | 0.9200 | 0.9473 | 0.9200 | 0.9391 | 7,739 | -0.00(-0.10%) |
Aug 27, 2019 | 0.9500 | 0.9500 | 0.9101 | 0.9400 | 8,112 | -0.01(-1.05%) |
Aug 26, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 6,824 | +0.04(+4.19%) |
Aug 23, 2019 | 0.9390 | 0.9458 | 0.9118 | 0.9118 | 8,600 | -0.01(-1.41%) |
Aug 22, 2019 | 0.9118 | 0.9473 | 0.9118 | 0.9248 | 6,264 | -0.02(-1.60%) |
Aug 21, 2019 | 0.9600 | 0.9800 | 0.8700 | 0.9398 | 37,890 | -0.02(-2.10%) |
Aug 20, 2019 | 0.9599 | 0.9600 | 0.9339 | 0.9600 | 9,499 | +0.03(+3.10%) |
Aug 19, 2019 | 0.9360 | 0.9800 | 0.8916 | 0.9311 | 36,038 | +0.03(+3.46%) |
Aug 16, 2019 | 0.8700 | 0.9600 | 0.8700 | 0.9000 | 17,900 | +0.04(+4.37%) |
Aug 15, 2019 | 0.9200 | 0.9200 | 0.8615 | 0.8623 | 40,014 | -0.09(-9.90%) |
Aug 14, 2019 | 1.000 | 1.000 | 0.9101 | 0.9570 | 28,217 | -0.02(-2.47%) |
Aug 13, 2019 | 1.000 | 1.000 | 0.9457 | 0.9812 | 59,306 | -0.02(-1.88%) |
Aug 12, 2019 | 1.050 | 1.050 | 0.9500 | 1.000 | 38,637 | +0.02(+2.04%) |
Aug 09, 2019 | 0.9800 | 1.100 | 0.9800 | 0.9800 | 36,500 | +0.02(+2.40%) |
Aug 08, 2019 | 0.9000 | 0.9900 | 0.9000 | 0.9570 | 29,345 | +0.06(+6.89%) |
Aug 07, 2019 | 0.8590 | 0.9400 | 0.8590 | 0.8953 | 61,341 | -0.08(-8.66%) |
Aug 06, 2019 | 1.020 | 1.020 | 0.9801 | 0.9802 | 29,503 | -0.03(-2.99%) |
Aug 05, 2019 | 1.060 | 1.060 | 1.000 | 1.010 | 29,829 | -0.05(-4.68%) |
Aug 02, 2019 | 1.110 | 1.110 | 1.050 | 1.060 | 17,400 | -0.04(-3.64%) |
Aug 01, 2019 | 1.100 | 1.113 | 1.090 | 1.100 | 48,475 | +0.02(+1.85%) |
Jul 31, 2019 | 1.100 | 1.100 | 1.040 | 1.080 | 27,777 | +0.01(+0.93%) |
Jul 30, 2019 | 1.060 | 1.127 | 1.039 | 1.070 | 115,177 | +0.02(+1.90%) |
Jul 29, 2019 | 1.090 | 1.090 | 1.040 | 1.050 | 28,226 | -0.03(-2.78%) |
Jul 26, 2019 | 1.040 | 1.100 | 1.040 | 1.080 | 33,000 | +0.02(+1.89%) |
Jul 25, 2019 | 1.090 | 1.090 | 1.050 | 1.060 | 26,053 | -0.03(-2.75%) |
Jul 24, 2019 | 1.100 | 1.100 | 1.050 | 1.090 | 18,835 | -0.01(-0.91%) |
Jul 23, 2019 | 1.120 | 1.130 | 1.090 | 1.100 | 31,931 | -0.02(-1.79%) |
Jul 22, 2019 | 1.180 | 1.180 | 1.080 | 1.120 | 50,024 | -0.06(-5.08%) |
Jul 19, 2019 | 1.170 | 1.190 | 1.170 | 1.180 | 16,600 | +0.00(+0.00%) |
Jul 18, 2019 | 1.270 | 1.270 | 1.160 | 1.180 | 89,636 | -0.08(-6.35%) |
Jul 17, 2019 | 1.330 | 1.330 | 1.250 | 1.260 | 14,013 | +0.01(+0.52%) |
Jul 16, 2019 | 1.260 | 1.280 | 1.250 | 1.254 | 31,990 | -0.04(-2.83%) |
Jul 15, 2019 | 1.330 | 1.330 | 1.270 | 1.290 | 32,254 | +0.04(+3.20%) |
Jul 12, 2019 | 1.280 | 1.280 | 1.250 | 1.250 | 22,600 | -0.04(-3.10%) |
Jul 11, 2019 | 1.260 | 1.326 | 1.260 | 1.290 | 16,801 | +0.05(+4.03%) |
Jul 10, 2019 | 1.320 | 1.320 | 1.220 | 1.240 | 72,145 | -0.09(-6.77%) |
Jul 09, 2019 | 1.370 | 1.388 | 1.330 | 1.330 | 13,772 | -0.08(-5.67%) |
Jul 08, 2019 | 1.310 | 1.410 | 1.250 | 1.410 | 118,370 | +0.12(+9.30%) |
Jul 05, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 2,400 | -0.01(-0.77%) |
Jul 03, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 23,000 | +0.03(+2.36%) |
Jul 02, 2019 | 1.270 | 1.297 | 1.270 | 1.270 | 13,711 | +0.01(+0.79%) |
Jul 01, 2019 | 1.270 | 1.270 | 1.260 | 1.260 | 6,940 | -0.02(-1.56%) |
Jun 28, 2019 | 1.270 | 1.289 | 1.260 | 1.280 | 8,300 | +0.01(+0.79%) |
Jun 27, 2019 | 1.400 | 1.400 | 1.250 | 1.270 | 60,203 | -0.12(-8.63%) |
Jun 26, 2019 | 1.270 | 1.403 | 1.270 | 1.390 | 43,747 | +0.12(+9.45%) |
Jun 25, 2019 | 1.270 | 1.280 | 1.270 | 1.270 | 3,846 | -0.01(-0.78%) |
Jun 24, 2019 | 1.260 | 1.300 | 1.260 | 1.280 | 11,508 | +0.02(+1.59%) |
Jun 21, 2019 | 1.260 | 1.293 | 1.250 | 1.260 | 1,400 | -0.01(-0.79%) |
Jun 20, 2019 | 1.270 | 1.320 | 1.260 | 1.270 | 6,933 | -0.01(-0.78%) |
Jun 19, 2019 | 1.310 | 1.310 | 1.270 | 1.280 | 10,053 | -0.01(-0.78%) |
Jun 18, 2019 | 1.300 | 1.340 | 1.280 | 1.290 | 20,206 | +0.00(+0.00%) |
Jun 17, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 455 | -0.01(-0.77%) |
Jun 14, 2019 | 1.280 | 1.320 | 1.280 | 1.300 | 6,500 | +0.03(+2.36%) |
Jun 13, 2019 | 1.260 | 1.270 | 1.260 | 1.270 | 11,439 | +0.01(+0.79%) |
Jun 12, 2019 | 1.300 | 1.300 | 1.250 | 1.260 | 17,458 | -0.05(-3.82%) |
Jun 11, 2019 | 1.300 | 1.330 | 1.300 | 1.310 | 3,183 | +0.04(+3.15%) |
Jun 10, 2019 | 1.270 | 1.290 | 1.270 | 1.270 | 17,242 | +0.00(+0.00%) |
Jun 07, 2019 | 1.280 | 1.290 | 1.270 | 1.270 | 17,200 | -0.04(-3.05%) |
Jun 06, 2019 | 1.310 | 1.314 | 1.285 | 1.310 | 6,936 | +0.00(+0.00%) |
Jun 05, 2019 | 1.300 | 1.380 | 1.300 | 1.310 | 19,701 | -0.01(-0.76%) |
Jun 04, 2019 | 1.280 | 1.320 | 1.278 | 1.320 | 11,758 | +0.04(+2.99%) |
Jun 03, 2019 | 1.260 | 1.299 | 1.260 | 1.282 | 2,888 | +0.02(+1.32%) |
May 31, 2019 | 1.260 | 1.271 | 1.260 | 1.265 | 1,600 | -0.01(-0.39%) |
May 30, 2019 | 1.250 | 1.300 | 1.250 | 1.270 | 35,330 | +0.00(+0.00%) |
May 29, 2019 | 1.290 | 1.290 | 1.250 | 1.270 | 37,531 | -0.01(-0.78%) |
May 28, 2019 | 1.350 | 1.360 | 1.280 | 1.280 | 44,334 | -0.07(-5.19%) |
May 24, 2019 | 1.400 | 1.430 | 1.350 | 1.350 | 23,600 | -0.05(-3.57%) |
May 23, 2019 | 1.410 | 1.430 | 1.390 | 1.400 | 13,500 | -0.02(-1.40%) |
May 22, 2019 | 1.470 | 1.470 | 1.400 | 1.420 | 31,225 | -0.05(-3.41%) |
May 21, 2019 | 1.450 | 1.480 | 1.400 | 1.470 | 46,329 | +0.02(+1.38%) |
May 20, 2019 | 1.460 | 1.471 | 1.445 | 1.450 | 48,870 | -0.01(-0.68%) |
May 17, 2019 | 1.450 | 1.470 | 1.450 | 1.460 | 11,700 | +0.01(+0.69%) |
May 16, 2019 | 1.450 | 1.510 | 1.450 | 1.450 | 17,372 | -0.04(-2.68%) |
May 15, 2019 | 1.500 | 1.507 | 1.490 | 1.490 | 6,778 | +0.01(+0.68%) |
May 14, 2019 | 1.470 | 1.482 | 1.450 | 1.480 | 7,344 | +0.02(+1.37%) |
May 13, 2019 | 1.460 | 1.467 | 1.450 | 1.460 | 19,017 | -0.02(-1.35%) |
May 10, 2019 | 1.480 | 1.480 | 1.450 | 1.480 | 17,400 | +0.02(+1.37%) |
May 09, 2019 | 1.480 | 1.520 | 1.450 | 1.460 | 15,763 | -0.03(-2.05%) |
May 08, 2019 | 1.460 | 1.500 | 1.460 | 1.490 | 16,658 | +0.03(+2.09%) |
May 07, 2019 | 1.490 | 1.500 | 1.460 | 1.460 | 12,700 | -0.02(-1.02%) |
May 06, 2019 | 1.450 | 1.500 | 1.450 | 1.475 | 26,400 | -0.02(-1.67%) |
May 03, 2019 | 1.460 | 1.520 | 1.460 | 1.500 | 24,600 | +0.04(+2.74%) |
May 02, 2019 | 1.530 | 1.530 | 1.460 | 1.460 | 13,356 | -0.08(-5.19%) |
May 01, 2019 | 1.600 | 1.600 | 1.540 | 1.540 | 16,125 | -0.06(-3.75%) |
Apr 30, 2019 | 1.670 | 1.690 | 1.580 | 1.600 | 41,944 | +0.11(+7.38%) |
Apr 29, 2019 | 1.570 | 1.570 | 1.460 | 1.490 | 35,612 | -0.06(-4.10%) |
Apr 26, 2019 | 1.620 | 1.620 | 1.550 | 1.554 | 27,800 | -0.08(-4.68%) |
Apr 25, 2019 | 1.580 | 1.640 | 1.580 | 1.630 | 11,597 | +0.03(+1.87%) |
Apr 24, 2019 | 1.600 | 1.633 | 1.590 | 1.600 | 35,399 | -0.02(-1.23%) |
Apr 23, 2019 | 1.600 | 1.640 | 1.600 | 1.620 | 13,047 | +0.02(+1.25%) |
Apr 22, 2019 | 1.640 | 1.650 | 1.600 | 1.600 | 29,018 | -0.07(-4.10%) |
Apr 18, 2019 | 1.630 | 1.682 | 1.630 | 1.668 | 7,200 | +0.04(+2.36%) |
Apr 17, 2019 | 1.630 | 1.680 | 1.630 | 1.630 | 4,598 | -0.01(-0.61%) |
Apr 16, 2019 | 1.660 | 1.680 | 1.620 | 1.640 | 8,050 | +0.02(+1.13%) |
Apr 15, 2019 | 1.630 | 1.677 | 1.622 | 1.622 | 12,055 | -0.02(-1.12%) |
Apr 12, 2019 | 1.680 | 1.682 | 1.638 | 1.640 | 16,100 | -0.03(-1.80%) |
Apr 11, 2019 | 1.700 | 1.700 | 1.635 | 1.670 | 17,400 | -0.02(-1.18%) |
Apr 10, 2019 | 1.680 | 1.700 | 1.680 | 1.690 | 6,076 | +0.01(+0.60%) |
Apr 09, 2019 | 1.700 | 1.730 | 1.625 | 1.680 | 44,314 | +0.03(+1.82%) |
Apr 08, 2019 | 1.750 | 1.750 | 1.650 | 1.650 | 47,960 | -0.03(-1.79%) |
Apr 05, 2019 | 1.670 | 1.710 | 1.630 | 1.680 | 23,700 | +0.07(+4.35%) |
Apr 04, 2019 | 1.630 | 1.710 | 1.610 | 1.610 | 44,272 | -0.15(-8.52%) |
Apr 03, 2019 | 1.700 | 1.720 | 1.620 | 1.760 | 22,423 | +0.05(+2.99%) |
Apr 02, 2019 | 1.750 | 1.750 | 1.679 | 1.709 | 23,747 | -0.03(-1.79%) |
Apr 01, 2019 | 1.730 | 1.750 | 1.700 | 1.740 | 38,046 | +0.05(+2.91%) |
Mar 29, 2019 | 1.690 | 1.700 | 1.620 | 1.691 | 17,000 | +0.02(+1.26%) |
Mar 28, 2019 | 1.670 | 1.700 | 1.634 | 1.670 | 8,063 | -0.01(-0.61%) |
Mar 27, 2019 | 1.660 | 1.700 | 1.580 | 1.680 | 17,374 | +0.03(+2.10%) |
Mar 26, 2019 | 1.660 | 1.710 | 1.640 | 1.645 | 23,316 | -0.03(-2.06%) |
Mar 25, 2019 | 1.700 | 1.700 | 1.653 | 1.680 | 7,435 | -0.02(-1.18%) |
Mar 22, 2019 | 1.710 | 1.740 | 1.614 | 1.700 | 31,800 | -0.01(-0.58%) |
Mar 21, 2019 | 1.800 | 1.800 | 1.710 | 1.710 | 22,134 | -0.07(-3.93%) |
Mar 20, 2019 | 1.780 | 1.800 | 1.745 | 1.780 | 6,137 | +0.01(+0.37%) |
Mar 19, 2019 | 1.800 | 1.810 | 1.710 | 1.773 | 18,134 | -0.03(-1.48%) |
Mar 18, 2019 | 1.840 | 1.850 | 1.800 | 1.800 | 12,976 | -0.04(-2.17%) |
Mar 15, 2019 | 1.860 | 1.870 | 1.817 | 1.840 | 5,900 | +0.01(+0.55%) |
Mar 14, 2019 | 1.780 | 1.870 | 1.780 | 1.830 | 10,702 | +0.05(+2.81%) |
Mar 13, 2019 | 1.730 | 1.840 | 1.708 | 1.780 | 39,752 | +0.05(+2.89%) |
Mar 12, 2019 | 1.830 | 1.900 | 1.730 | 1.730 | 15,953 | -0.07(-3.89%) |
Mar 11, 2019 | 1.840 | 1.859 | 1.775 | 1.800 | 18,494 | -0.04(-2.17%) |
Mar 08, 2019 | 1.750 | 1.880 | 1.747 | 1.840 | 17,100 | +0.05(+2.79%) |
Mar 07, 2019 | 1.860 | 1.890 | 1.750 | 1.790 | 44,254 | -0.07(-3.76%) |
Mar 06, 2019 | 2.020 | 2.020 | 1.830 | 1.860 | 82,458 | -0.15(-7.46%) |
Mar 05, 2019 | 1.990 | 2.080 | 1.980 | 2.010 | 37,270 | +0.03(+1.52%) |
Mar 04, 2019 | 1.940 | 2.030 | 1.930 | 1.980 | 23,834 | +0.06(+3.13%) |