Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.855 | 4.030 | 3.530 | 3.910 | 404,200 | -0.12(-2.98%) |
Feb 27, 2020 | 4.350 | 4.430 | 4.000 | 4.030 | 132,244 | -0.31(-7.14%) |
Feb 26, 2020 | 4.070 | 4.488 | 4.000 | 4.340 | 109,977 | +0.28(+6.90%) |
Feb 25, 2020 | 4.360 | 4.420 | 4.048 | 4.060 | 192,370 | -0.30(-6.88%) |
Feb 24, 2020 | 4.660 | 4.660 | 4.348 | 4.360 | 116,494 | -0.19(-4.18%) |
Feb 21, 2020 | 4.500 | 4.580 | 4.450 | 4.550 | 89,000 | +0.10(+2.25%) |
Feb 20, 2020 | 4.580 | 4.628 | 4.343 | 4.450 | 82,333 | -0.09(-2.04%) |
Feb 19, 2020 | 4.635 | 4.730 | 4.341 | 4.543 | 158,831 | +0.00(+0.06%) |
Feb 18, 2020 | 4.460 | 4.680 | 4.460 | 4.540 | 207,657 | +0.24(+5.58%) |
Feb 14, 2020 | 3.904 | 4.528 | 3.800 | 4.300 | 393,500 | +0.50(+13.16%) |
Feb 13, 2020 | 3.910 | 4.150 | 3.692 | 3.800 | 138,412 | -0.31(-7.61%) |
Feb 12, 2020 | 3.950 | 4.151 | 3.840 | 4.113 | 135,143 | +0.29(+7.67%) |
Feb 11, 2020 | 4.060 | 4.230 | 3.730 | 3.820 | 358,439 | -0.46(-10.74%) |
Feb 10, 2020 | 4.450 | 4.474 | 4.230 | 4.279 | 123,561 | -0.06(-1.31%) |
Feb 07, 2020 | 5.000 | 5.000 | 4.260 | 4.336 | 282,200 | -0.51(-10.60%) |
Feb 06, 2020 | 4.940 | 4.955 | 4.770 | 4.850 | 42,622 | -0.01(-0.21%) |
Feb 05, 2020 | 5.070 | 5.101 | 4.801 | 4.860 | 121,237 | -0.11(-2.21%) |
Feb 04, 2020 | 4.819 | 5.000 | 4.662 | 4.970 | 129,678 | +0.17(+3.54%) |
Feb 03, 2020 | 5.000 | 5.100 | 4.620 | 4.800 | 207,755 | -0.26(-5.19%) |
Jan 31, 2020 | 5.000 | 5.080 | 5.000 | 5.063 | 59,500 | +0.04(+0.84%) |
Jan 30, 2020 | 5.190 | 5.207 | 5.010 | 5.021 | 106,155 | -0.17(-3.34%) |
Jan 29, 2020 | 5.140 | 5.250 | 5.120 | 5.194 | 49,098 | +0.01(+0.27%) |
Jan 28, 2020 | 5.290 | 5.290 | 5.150 | 5.180 | 151,603 | -0.07(-1.33%) |
Jan 27, 2020 | 5.060 | 5.250 | 4.970 | 5.250 | 51,380 | +0.13(+2.54%) |
Jan 24, 2020 | 5.151 | 5.151 | 5.000 | 5.120 | 36,100 | +0.07(+1.39%) |
Jan 23, 2020 | 5.300 | 5.300 | 4.970 | 5.050 | 132,728 | -0.20(-3.83%) |
Jan 22, 2020 | 5.400 | 5.400 | 5.180 | 5.251 | 101,893 | +0.00(+0.07%) |
Jan 21, 2020 | 5.070 | 5.330 | 5.050 | 5.247 | 176,795 | +0.17(+3.37%) |
Jan 17, 2020 | 4.990 | 5.170 | 4.950 | 5.076 | 98,400 | +0.10(+1.93%) |
Jan 16, 2020 | 4.870 | 5.050 | 4.870 | 4.980 | 105,616 | +0.07(+1.33%) |
Jan 15, 2020 | 4.970 | 5.000 | 4.850 | 4.915 | 115,844 | -0.05(-0.92%) |
Jan 14, 2020 | 4.899 | 5.000 | 4.830 | 4.960 | 142,823 | +0.00(+0.04%) |
Jan 13, 2020 | 4.770 | 5.047 | 4.700 | 4.958 | 411,885 | +0.17(+3.44%) |
Jan 10, 2020 | 4.580 | 5.060 | 4.580 | 4.793 | 183,400 | +0.11(+2.35%) |
Jan 09, 2020 | 5.010 | 5.050 | 4.620 | 4.683 | 348,852 | -0.37(-7.28%) |
Jan 08, 2020 | 5.266 | 5.300 | 4.990 | 5.050 | 394,423 | -0.22(-4.17%) |
Jan 07, 2020 | 5.600 | 5.600 | 5.050 | 5.270 | 377,986 | +0.01(+0.28%) |
Jan 06, 2020 | 5.000 | 5.370 | 4.941 | 5.255 | 1,156,713 | +0.38(+7.68%) |
Jan 03, 2020 | 4.503 | 4.900 | 4.334 | 4.880 | 460,400 | +0.46(+10.35%) |
Jan 02, 2020 | 4.620 | 4.720 | 4.400 | 4.423 | 125,925 | -0.17(-3.65%) |
Dec 31, 2019 | 4.450 | 4.620 | 4.260 | 4.590 | 150,500 | +0.21(+4.91%) |
Dec 30, 2019 | 4.230 | 4.375 | 4.110 | 4.375 | 152,363 | +0.23(+5.43%) |
Dec 27, 2019 | 4.310 | 4.363 | 4.089 | 4.150 | 202,200 | -0.27(-6.11%) |
Dec 26, 2019 | 4.430 | 4.480 | 4.300 | 4.420 | 189,390 | +0.27(+6.42%) |
Dec 24, 2019 | 3.740 | 4.153 | 3.720 | 4.153 | 275,900 | +0.42(+11.35%) |
Dec 23, 2019 | 3.715 | 3.730 | 3.680 | 3.730 | 29,237 | +0.01(+0.27%) |
Dec 20, 2019 | 3.730 | 3.730 | 3.700 | 3.720 | 33,700 | -0.01(-0.27%) |
Dec 19, 2019 | 3.710 | 3.740 | 3.690 | 3.730 | 18,780 | -0.01(-0.36%) |
Dec 18, 2019 | 3.750 | 3.750 | 3.700 | 3.744 | 50,084 | +0.03(+0.91%) |
Dec 17, 2019 | 3.720 | 3.725 | 3.698 | 3.710 | 33,413 | +0.01(+0.35%) |
Dec 16, 2019 | 3.740 | 3.740 | 3.600 | 3.697 | 79,533 | -0.01(-0.35%) |
Dec 13, 2019 | 3.740 | 3.740 | 3.680 | 3.710 | 86,200 | +0.00(+0.00%) |
Dec 12, 2019 | 3.718 | 3.730 | 3.594 | 3.710 | 52,753 | +0.00(+0.00%) |
Dec 11, 2019 | 3.710 | 3.790 | 3.660 | 3.710 | 73,738 | +0.01(+0.27%) |
Dec 10, 2019 | 3.680 | 3.710 | 3.620 | 3.700 | 71,828 | +0.05(+1.36%) |
Dec 09, 2019 | 3.600 | 3.670 | 3.590 | 3.651 | 33,772 | +0.05(+1.40%) |
Dec 06, 2019 | 3.620 | 3.690 | 3.550 | 3.600 | 116,700 | -0.05(-1.35%) |
Dec 05, 2019 | 3.650 | 3.650 | 3.610 | 3.649 | 53,842 | +0.05(+1.38%) |
Dec 04, 2019 | 3.600 | 3.630 | 3.530 | 3.600 | 62,499 | +0.06(+1.80%) |
Dec 03, 2019 | 3.541 | 3.580 | 3.470 | 3.536 | 66,680 | -0.04(-1.09%) |
Dec 02, 2019 | 3.540 | 3.610 | 3.505 | 3.575 | 77,958 | +0.03(+0.76%) |
Nov 29, 2019 | 3.434 | 3.568 | 3.434 | 3.548 | 77,400 | +0.01(+0.17%) |
Nov 27, 2019 | 3.560 | 3.610 | 3.451 | 3.542 | 94,900 | +0.00(+0.06%) |
Nov 26, 2019 | 3.250 | 3.550 | 3.240 | 3.540 | 151,867 | +0.30(+9.14%) |
Nov 25, 2019 | 3.150 | 3.297 | 3.150 | 3.243 | 66,351 | +0.01(+0.20%) |
Nov 22, 2019 | 3.312 | 3.342 | 3.210 | 3.237 | 50,400 | -0.03(-1.01%) |
Nov 21, 2019 | 3.250 | 3.315 | 3.223 | 3.270 | 35,975 | +0.02(+0.68%) |
Nov 20, 2019 | 3.210 | 3.248 | 3.193 | 3.248 | 37,725 | +0.00(+0.01%) |
Nov 19, 2019 | 3.270 | 3.270 | 3.196 | 3.248 | 37,767 | -0.00(-0.07%) |
Nov 18, 2019 | 3.340 | 3.350 | 3.240 | 3.250 | 78,840 | -0.11(-3.27%) |
Nov 15, 2019 | 3.298 | 3.377 | 3.275 | 3.360 | 45,300 | +0.09(+2.75%) |
Nov 14, 2019 | 3.250 | 3.380 | 3.220 | 3.270 | 44,714 | +0.05(+1.55%) |
Nov 13, 2019 | 3.270 | 3.327 | 3.202 | 3.220 | 79,686 | +0.01(+0.31%) |
Nov 12, 2019 | 3.350 | 3.370 | 3.210 | 3.210 | 116,861 | -0.02(-0.62%) |
Nov 11, 2019 | 3.400 | 3.430 | 3.202 | 3.230 | 148,709 | -0.18(-5.26%) |
Nov 08, 2019 | 3.425 | 3.480 | 3.350 | 3.409 | 52,900 | +0.02(+0.57%) |
Nov 07, 2019 | 3.455 | 3.650 | 3.380 | 3.390 | 84,747 | -0.18(-5.03%) |
Nov 06, 2019 | 3.763 | 3.800 | 3.515 | 3.570 | 59,708 | -0.13(-3.53%) |
Nov 05, 2019 | 3.630 | 3.758 | 3.500 | 3.700 | 85,229 | +0.19(+5.41%) |
Nov 04, 2019 | 3.500 | 3.540 | 3.430 | 3.510 | 76,223 | +0.04(+1.20%) |
Nov 01, 2019 | 3.350 | 3.469 | 3.350 | 3.469 | 64,800 | +0.05(+1.57%) |
Oct 31, 2019 | 3.450 | 3.450 | 3.389 | 3.415 | 97,074 | +0.00(+0.14%) |
Oct 30, 2019 | 3.450 | 3.450 | 3.368 | 3.410 | 84,910 | +0.01(+0.29%) |
Oct 29, 2019 | 3.300 | 3.480 | 3.230 | 3.400 | 186,649 | +0.21(+6.45%) |
Oct 28, 2019 | 3.270 | 3.340 | 3.150 | 3.194 | 88,558 | -0.09(-2.62%) |
Oct 25, 2019 | 3.438 | 3.490 | 3.226 | 3.280 | 84,800 | -0.14(-4.10%) |
Oct 24, 2019 | 3.300 | 3.420 | 3.250 | 3.420 | 56,125 | +0.14(+4.27%) |
Oct 23, 2019 | 3.345 | 3.350 | 3.250 | 3.280 | 36,092 | -0.06(-1.88%) |
Oct 22, 2019 | 3.350 | 3.430 | 3.320 | 3.343 | 66,414 | -0.08(-2.25%) |
Oct 21, 2019 | 3.740 | 3.970 | 3.413 | 3.420 | 68,288 | -0.09(-2.56%) |
Oct 18, 2019 | 3.500 | 3.540 | 3.410 | 3.510 | 43,800 | +0.08(+2.43%) |
Oct 17, 2019 | 3.350 | 3.470 | 3.300 | 3.427 | 101,115 | +0.10(+2.94%) |
Oct 16, 2019 | 3.360 | 3.440 | 3.270 | 3.329 | 52,794 | -0.03(-0.92%) |
Oct 15, 2019 | 3.300 | 3.380 | 3.240 | 3.360 | 68,795 | +0.09(+2.75%) |
Oct 14, 2019 | 3.300 | 3.310 | 3.210 | 3.270 | 28,688 | +0.02(+0.62%) |
Oct 11, 2019 | 3.230 | 3.310 | 3.180 | 3.250 | 60,100 | +0.04(+1.17%) |
Oct 10, 2019 | 3.270 | 3.270 | 3.134 | 3.212 | 97,793 | -0.04(-1.31%) |
Oct 09, 2019 | 3.380 | 3.430 | 3.234 | 3.255 | 112,999 | -0.13(-3.70%) |
Oct 08, 2019 | 3.400 | 3.460 | 3.120 | 3.380 | 117,594 | +0.00(+0.00%) |
Oct 07, 2019 | 3.294 | 3.410 | 3.294 | 3.380 | 57,298 | +0.09(+2.86%) |
Oct 04, 2019 | 3.300 | 3.400 | 3.250 | 3.286 | 158,400 | -0.00(-0.12%) |
Oct 03, 2019 | 3.170 | 3.399 | 3.095 | 3.290 | 219,828 | -0.06(-1.79%) |
Oct 02, 2019 | 3.170 | 3.433 | 3.150 | 3.350 | 144,631 | +0.21(+6.69%) |
Oct 01, 2019 | 3.270 | 3.330 | 3.090 | 3.140 | 254,699 | -0.12(-3.73%) |
Sep 30, 2019 | 3.350 | 3.498 | 3.200 | 3.262 | 273,637 | -0.15(-4.35%) |
Sep 27, 2019 | 3.480 | 3.600 | 3.320 | 3.410 | 213,200 | -0.17(-4.81%) |
Sep 26, 2019 | 3.256 | 3.736 | 3.050 | 3.582 | 348,854 | +0.33(+10.13%) |
Sep 25, 2019 | 3.391 | 3.550 | 3.090 | 3.253 | 654,925 | -0.05(-1.42%) |
Sep 24, 2019 | 2.800 | 5.085 | 2.630 | 3.300 | 1,610,235 | +0.96(+41.27%) |
Sep 23, 2019 | 2.260 | 2.493 | 2.260 | 2.336 | 8,030 | +0.07(+2.91%) |
Sep 20, 2019 | 2.238 | 2.270 | 2.238 | 2.270 | 19,100 | +0.00(+0.00%) |
Sep 19, 2019 | 2.260 | 2.270 | 2.260 | 2.270 | 3,845 | -0.04(-1.56%) |
Sep 18, 2019 | 2.270 | 2.308 | 2.252 | 2.306 | 10,078 | +0.02(+0.70%) |
Sep 17, 2019 | 2.250 | 2.295 | 2.250 | 2.290 | 9,300 | +0.00(+0.06%) |
Sep 16, 2019 | 2.220 | 2.300 | 2.220 | 2.289 | 24,750 | +0.10(+4.50%) |
Sep 13, 2019 | 2.120 | 2.190 | 2.120 | 2.190 | 16,200 | +0.08(+3.70%) |
Sep 12, 2019 | 2.230 | 2.340 | 2.112 | 2.112 | 42,530 | -0.07(-3.13%) |
Sep 11, 2019 | 2.210 | 2.216 | 2.125 | 2.180 | 10,085 | -0.03(-1.36%) |
Sep 10, 2019 | 2.250 | 2.250 | 2.195 | 2.210 | 7,460 | +0.00(+0.07%) |
Sep 09, 2019 | 2.250 | 2.260 | 2.190 | 2.208 | 27,132 | +0.02(+1.14%) |
Sep 06, 2019 | 2.240 | 2.290 | 2.160 | 2.183 | 66,000 | -0.05(-2.02%) |
Sep 05, 2019 | 2.170 | 2.229 | 2.113 | 2.229 | 77,013 | +0.10(+4.63%) |
Sep 04, 2019 | 2.148 | 2.160 | 2.120 | 2.130 | 28,331 | -0.02(-0.79%) |
Sep 03, 2019 | 2.150 | 2.210 | 2.143 | 2.147 | 13,478 | +0.00(+0.05%) |
Aug 30, 2019 | 2.180 | 2.180 | 2.040 | 2.146 | 44,000 | -0.03(-1.56%) |
Aug 29, 2019 | 2.140 | 2.180 | 2.100 | 2.180 | 40,925 | +0.04(+1.87%) |
Aug 28, 2019 | 2.250 | 2.250 | 2.110 | 2.140 | 50,953 | -0.11(-4.89%) |
Aug 27, 2019 | 2.009 | 2.250 | 2.000 | 2.250 | 124,526 | +0.25(+12.50%) |
Aug 26, 2019 | 1.927 | 2.000 | 1.910 | 2.000 | 5,300 | +0.00(+0.00%) |
Aug 23, 2019 | 1.917 | 2.000 | 1.890 | 2.000 | 10,300 | +0.09(+4.71%) |
Aug 22, 2019 | 1.840 | 1.920 | 1.840 | 1.910 | 8,470 | +0.02(+1.06%) |
Aug 21, 2019 | 1.940 | 1.940 | 1.884 | 1.890 | 12,550 | -0.04(-2.07%) |
Aug 20, 2019 | 1.980 | 1.980 | 1.880 | 1.930 | 24,916 | -0.05(-2.52%) |
Aug 19, 2019 | 2.000 | 2.000 | 1.900 | 1.980 | 8,258 | -0.02(-1.01%) |
Aug 16, 2019 | 2.030 | 2.030 | 2.000 | 2.000 | 7,100 | -0.04(-1.86%) |
Aug 15, 2019 | 2.136 | 2.140 | 2.038 | 2.038 | 2,715 | +0.00(+0.15%) |
Aug 14, 2019 | 2.080 | 2.080 | 2.026 | 2.035 | 6,710 | -0.06(-3.10%) |
Aug 13, 2019 | 2.070 | 2.150 | 2.070 | 2.100 | 14,110 | -0.01(-0.29%) |
Aug 12, 2019 | 2.170 | 2.170 | 2.049 | 2.106 | 14,137 | +0.11(+5.31%) |
Aug 09, 2019 | 2.058 | 2.246 | 2.000 | 2.000 | 66,200 | -0.06(-2.87%) |
Aug 08, 2019 | 1.888 | 2.059 | 1.884 | 2.059 | 111,510 | +0.18(+9.52%) |
Aug 07, 2019 | 1.785 | 1.880 | 1.785 | 1.880 | 20,098 | +0.09(+5.22%) |
Aug 06, 2019 | 1.790 | 1.800 | 1.770 | 1.787 | 2,490 | +0.14(+8.28%) |
Aug 05, 2019 | 1.610 | 1.890 | 1.610 | 1.650 | 8,000 | -0.15(-8.33%) |
Aug 01, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.02(-1.10%) | |
Jul 31, 2019 | 1.805 | 1.820 | 1.805 | 1.820 | 1,525 | +0.04(+2.25%) |
Jul 30, 2019 | 1.780 | 1.780 | 1.780 | 1.780 | 300 | +0.02(+1.18%) |
Jul 29, 2019 | 1.750 | 1.759 | 1.747 | 1.759 | 7,430 | -0.00(-0.05%) |
Jul 26, 2019 | 1.765 | 1.778 | 1.760 | 1.760 | 400 | +0.01(+0.57%) |
Jul 25, 2019 | 1.753 | 1.761 | 1.733 | 1.750 | 10,300 | -0.01(-0.57%) |
Jul 24, 2019 | 1.830 | 1.830 | 1.670 | 1.760 | 36,000 | -0.06(-3.30%) |
Jul 23, 2019 | 1.810 | 1.840 | 1.800 | 1.820 | 2,990 | -0.08(-4.10%) |
Jul 22, 2019 | 1.900 | 1.918 | 1.880 | 1.898 | 6,520 | +0.00(+0.15%) |
Jul 19, 2019 | 1.870 | 1.905 | 1.870 | 1.895 | 1,600 | +0.01(+0.53%) |
Jul 18, 2019 | 1.890 | 1.890 | 1.853 | 1.885 | 1,550 | -0.00(-0.26%) |
Jul 17, 2019 | 1.865 | 1.890 | 1.850 | 1.890 | 4,850 | +0.01(+0.53%) |
Jul 16, 2019 | 1.790 | 1.880 | 1.790 | 1.880 | 13,000 | +0.05(+2.73%) |
Jul 15, 2019 | 1.800 | 1.830 | 1.790 | 1.830 | 2,000 | +0.01(+0.55%) |
Jul 12, 2019 | 1.810 | 1.820 | 1.790 | 1.820 | 3,900 | -0.02(-0.84%) |
Jul 11, 2019 | 1.796 | 1.835 | 1.796 | 1.835 | 1,800 | -0.00(-0.25%) |
Jul 10, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 997 | +0.02(+1.11%) |
Jul 09, 2019 | 1.790 | 1.820 | 1.790 | 1.820 | 4,115 | +0.03(+1.96%) |
Jul 08, 2019 | 1.720 | 1.800 | 1.720 | 1.785 | 7,650 | +0.06(+3.77%) |
Jul 05, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 400 | -0.02(-1.15%) |
Jul 03, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 300 | +0.00(+0.00%) |
Jul 02, 2019 | 1.800 | 1.800 | 1.720 | 1.740 | 6,312 | -0.06(-3.33%) |
Jul 01, 2019 | 1.750 | 1.830 | 1.750 | 1.800 | 2,650 | -0.04(-1.94%) |
Jun 28, 2019 | 1.870 | 1.870 | 1.836 | 1.836 | 1,300 | -0.02(-1.04%) |
Jun 27, 2019 | 1.868 | 1.868 | 1.850 | 1.855 | 3,224 | +0.01(+0.82%) |
Jun 26, 2019 | 1.820 | 1.840 | 1.820 | 1.840 | 2,980 | -0.01(-0.54%) |
Jun 25, 2019 | 1.900 | 1.900 | 1.840 | 1.850 | 16,173 | -0.05(-2.57%) |
Jun 24, 2019 | 1.870 | 1.940 | 1.870 | 1.899 | 24,039 | +0.03(+1.54%) |
Jun 21, 2019 | 1.870 | 1.870 | 1.810 | 1.870 | 23,000 | +0.07(+4.14%) |
Jun 20, 2019 | 1.623 | 1.796 | 1.623 | 1.796 | 65,331 | +0.24(+15.11%) |
Jun 19, 2019 | 1.570 | 1.570 | 1.560 | 1.560 | 1,000 | -0.00(-0.08%) |
Jun 18, 2019 | 1.561 | 1.561 | 1.561 | 1.561 | 350 | -0.03(-1.81%) |
Jun 17, 2019 | 1.600 | 1.600 | 1.590 | 1.590 | 8,363 | +0.01(+0.63%) |
Jun 14, 2019 | 1.530 | 1.580 | 1.530 | 1.580 | 1,300 | +0.12(+8.22%) |
Jun 13, 2019 | 1.460 | 1.460 | 1.460 | 1.460 | 1,200 | -0.12(-7.52%) |
Jun 12, 2019 | 1.560 | 1.579 | 1.560 | 1.579 | 4,300 | +0.05(+3.19%) |
Jun 11, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | +0.01(+0.66%) |
Jun 10, 2019 | 1.570 | 1.570 | 1.500 | 1.520 | 15,040 | -0.15(-8.98%) |
Jun 07, 2019 | 1.615 | 1.670 | 1.550 | 1.670 | 7,000 | +0.07(+4.37%) |
Jun 06, 2019 | 1.504 | 1.610 | 1.504 | 1.600 | 4,845 | -0.02(-1.23%) |
Jun 05, 2019 | 1.610 | 1.620 | 1.600 | 1.620 | 7,100 | +0.06(+3.86%) |
Jun 04, 2019 | 1.600 | 1.600 | 1.560 | 1.560 | 7,400 | -0.03(-1.90%) |
Jun 03, 2019 | 1.490 | 1.610 | 1.450 | 1.590 | 16,768 | +0.14(+9.66%) |
May 31, 2019 | 1.450 | 1.460 | 1.450 | 1.450 | 3,700 | +0.00(+0.00%) |
May 30, 2019 | 1.260 | 1.450 | 1.240 | 1.450 | 13,200 | +0.10(+7.41%) |
May 29, 2019 | 1.380 | 1.380 | 1.326 | 1.350 | 1,400 | +0.01(+0.75%) |
May 28, 2019 | 1.550 | 1.550 | 1.328 | 1.340 | 6,020 | -0.17(-11.26%) |
May 24, 2019 | 1.550 | 1.550 | 1.510 | 1.510 | 200 | -0.10(-6.21%) |
May 23, 2019 | 1.540 | 1.620 | 1.540 | 1.610 | 3,200 | +0.02(+1.26%) |
May 22, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 539 | +0.04(+2.58%) |
May 20, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.09(-5.49%) | |
May 17, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | -0.02(-1.20%) |
May 16, 2019 | 1.550 | 1.660 | 1.550 | 1.660 | 5,204 | +0.10(+6.29%) |
May 15, 2019 | 1.587 | 1.590 | 1.560 | 1.562 | 6,479 | -0.04(-2.39%) |
May 14, 2019 | 1.605 | 1.605 | 1.600 | 1.600 | 1,200 | +0.00(+0.00%) |
May 13, 2019 | 1.610 | 1.610 | 1.600 | 1.600 | 600 | -0.03(-1.87%) |
May 10, 2019 | 1.651 | 1.651 | 1.631 | 1.631 | 1,500 | -0.04(-2.51%) |
May 09, 2019 | 1.650 | 1.673 | 1.650 | 1.673 | 500 | -0.01(-0.45%) |
May 08, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 1,460 | +0.01(+0.60%) |
May 07, 2019 | 1.690 | 1.690 | 1.670 | 1.670 | 3,600 | -0.00(-0.24%) |
May 06, 2019 | 1.677 | 1.677 | 1.674 | 1.674 | 1,500 | +0.00(+0.24%) |
May 03, 2019 | 1.725 | 1.760 | 1.649 | 1.670 | 1,700 | -0.01(-0.60%) |
May 02, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 100 | +0.01(+0.75%) |
May 01, 2019 | 1.680 | 1.680 | 1.660 | 1.667 | 8,800 | -0.01(-0.74%) |
Apr 30, 2019 | 1.765 | 1.765 | 1.680 | 1.680 | 4,350 | -0.05(-2.89%) |
Apr 29, 2019 | 1.770 | 1.849 | 1.730 | 1.730 | 10,150 | -0.10(-5.46%) |
Apr 26, 2019 | 1.740 | 1.830 | 1.740 | 1.830 | 7,500 | +0.10(+5.78%) |
Apr 25, 2019 | 1.690 | 1.750 | 1.620 | 1.730 | 12,050 | +0.04(+2.37%) |
Apr 24, 2019 | 1.700 | 1.700 | 1.690 | 1.690 | 1,760 | +0.01(+0.60%) |
Apr 23, 2019 | 1.720 | 1.720 | 1.680 | 1.680 | 8,780 | -0.03(-1.83%) |
Apr 22, 2019 | 1.700 | 1.740 | 1.700 | 1.711 | 5,625 | -0.01(-0.48%) |
Apr 18, 2019 | 1.790 | 1.790 | 1.710 | 1.720 | 7,400 | -0.05(-2.85%) |
Apr 17, 2019 | 1.720 | 1.802 | 1.720 | 1.770 | 19,247 | +0.05(+2.91%) |
Apr 16, 2019 | 1.800 | 1.800 | 1.719 | 1.720 | 24,042 | -0.09(-4.97%) |
Apr 15, 2019 | 1.818 | 1.818 | 1.800 | 1.810 | 3,955 | +0.01(+0.56%) |
Apr 12, 2019 | 1.830 | 1.830 | 1.798 | 1.800 | 9,800 | +0.00(+0.00%) |
Apr 11, 2019 | 1.810 | 1.870 | 1.790 | 1.800 | 16,880 | -0.08(-4.50%) |
Apr 10, 2019 | 1.860 | 1.890 | 1.854 | 1.885 | 36,100 | -0.01(-0.28%) |
Apr 09, 2019 | 1.840 | 1.890 | 1.840 | 1.890 | 28,137 | +0.01(+0.53%) |
Apr 08, 2019 | 1.860 | 1.890 | 1.860 | 1.880 | 29,843 | +0.01(+0.56%) |
Apr 05, 2019 | 1.860 | 1.870 | 1.860 | 1.869 | 14,600 | -0.00(-0.03%) |
Apr 04, 2019 | 1.870 | 1.870 | 1.846 | 1.870 | 12,960 | +0.00(+0.20%) |
Apr 03, 2019 | 1.710 | 1.889 | 1.710 | 1.866 | 90,519 | +0.15(+8.51%) |
Apr 02, 2019 | 1.720 | 1.720 | 1.705 | 1.720 | 5,340 | -0.00(-0.01%) |
Apr 01, 2019 | 1.755 | 1.755 | 1.720 | 1.720 | 11,000 | -0.05(-2.82%) |
Mar 29, 2019 | 1.770 | 1.770 | 1.730 | 1.770 | 500 | +0.09(+5.36%) |
Mar 28, 2019 | 1.690 | 1.690 | 1.680 | 1.680 | 5,900 | -0.08(-4.76%) |
Mar 26, 2019 | 1.764 | 1.764 | 1.764 | 0 | -0.06(-3.08%) | |
Mar 25, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 3,720 | -0.05(-2.67%) |
Mar 22, 2019 | 1.870 | 1.870 | 1.870 | 1.870 | 5,800 | +0.04(+2.19%) |
Mar 21, 2019 | 1.740 | 1.830 | 1.740 | 1.830 | 23,000 | +0.00(+0.00%) |
Mar 20, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 200 | +0.05(+2.81%) |
Mar 19, 2019 | 1.760 | 1.780 | 1.760 | 1.780 | 1,300 | +0.04(+2.30%) |
Mar 18, 2019 | 1.745 | 1.800 | 1.740 | 1.740 | 4,300 | -0.01(-0.57%) |
Mar 15, 2019 | 1.780 | 1.780 | 1.750 | 1.750 | 400 | -0.05(-2.91%) |
Mar 14, 2019 | 1.799 | 1.802 | 1.785 | 1.802 | 4,300 | +0.03(+1.62%) |
Mar 13, 2019 | 1.770 | 1.774 | 1.770 | 1.774 | 1,500 | +0.05(+3.15%) |
Mar 12, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | -0.00(-0.02%) |
Mar 11, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 3,000 | -0.01(-0.58%) |
Mar 08, 2019 | 1.750 | 1.750 | 1.730 | 1.730 | 1,200 | +0.01(+0.58%) |
Mar 07, 2019 | 1.720 | 1.720 | 1.710 | 1.720 | 1,800 | +0.00(+0.00%) |
Mar 06, 2019 | 1.690 | 1.720 | 1.690 | 1.720 | 3,910 | +0.03(+1.84%) |
Mar 05, 2019 | 1.758 | 1.758 | 1.689 | 1.689 | 6,771 | -0.03(-1.80%) |
Mar 04, 2019 | 1.750 | 1.750 | 1.710 | 1.720 | 4,550 | -0.09(-4.97%) |