Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.260 | 1.260 | 1.230 | 1.240 | 14,800 | +0.01(+0.81%) |
Jan 30, 2020 | 1.220 | 1.261 | 1.220 | 1.230 | 17,463 | +0.00(+0.00%) |
Jan 29, 2020 | 1.210 | 1.230 | 1.210 | 1.230 | 11,186 | +0.01(+0.82%) |
Jan 28, 2020 | 1.220 | 1.280 | 1.215 | 1.220 | 17,727 | -0.01(-0.81%) |
Jan 27, 2020 | 1.230 | 1.280 | 1.220 | 1.230 | 15,981 | -0.05(-3.91%) |
Jan 24, 2020 | 1.300 | 1.300 | 1.280 | 1.280 | 16,200 | +0.00(+0.28%) |
Jan 23, 2020 | 1.310 | 1.310 | 1.270 | 1.276 | 6,651 | -0.00(-0.28%) |
Jan 22, 2020 | 1.240 | 1.310 | 1.240 | 1.280 | 45,813 | +0.01(+0.79%) |
Jan 21, 2020 | 1.300 | 1.300 | 1.240 | 1.270 | 15,799 | -0.01(-0.78%) |
Jan 17, 2020 | 1.250 | 1.290 | 1.220 | 1.280 | 35,700 | +0.03(+2.40%) |
Jan 16, 2020 | 1.270 | 1.290 | 1.250 | 1.250 | 23,887 | -0.03(-2.40%) |
Jan 15, 2020 | 1.360 | 1.360 | 1.281 | 1.281 | 23,043 | -0.04(-2.97%) |
Jan 14, 2020 | 1.380 | 1.380 | 1.320 | 1.320 | 17,220 | -0.03(-2.22%) |
Jan 13, 2020 | 1.360 | 1.360 | 1.300 | 1.350 | 28,951 | -0.01(-0.90%) |
Jan 10, 2020 | 1.390 | 1.400 | 1.350 | 1.362 | 27,000 | -0.03(-1.99%) |
Jan 09, 2020 | 1.400 | 1.400 | 1.331 | 1.390 | 6,364 | +0.01(+0.83%) |
Jan 08, 2020 | 1.350 | 1.390 | 1.330 | 1.379 | 20,732 | +0.01(+0.62%) |
Jan 07, 2020 | 1.400 | 1.400 | 1.309 | 1.370 | 19,775 | +0.00(+0.01%) |
Jan 06, 2020 | 1.270 | 1.370 | 1.210 | 1.370 | 77,017 | +0.14(+11.02%) |
Jan 03, 2020 | 1.190 | 1.262 | 1.190 | 1.234 | 10,700 | -0.05(-3.60%) |
Jan 02, 2020 | 1.250 | 1.320 | 1.150 | 1.280 | 35,755 | +0.00(+0.00%) |
Dec 31, 2019 | 1.150 | 1.310 | 1.150 | 1.280 | 80,000 | +0.13(+11.30%) |
Dec 30, 2019 | 1.130 | 1.200 | 1.130 | 1.150 | 109,406 | -0.02(-1.71%) |
Dec 27, 2019 | 1.110 | 1.230 | 1.110 | 1.170 | 155,700 | +0.06(+5.41%) |
Dec 26, 2019 | 1.200 | 1.270 | 1.110 | 1.110 | 74,155 | -0.12(-9.76%) |
Dec 24, 2019 | 1.260 | 1.280 | 1.230 | 1.230 | 31,100 | -0.04(-3.16%) |
Dec 23, 2019 | 1.260 | 1.280 | 1.260 | 1.270 | 36,246 | -0.04(-3.00%) |
Dec 20, 2019 | 1.285 | 1.360 | 1.230 | 1.309 | 18,500 | +0.04(+3.03%) |
Dec 19, 2019 | 1.260 | 1.300 | 1.260 | 1.271 | 77,467 | +0.01(+0.87%) |
Dec 18, 2019 | 1.300 | 1.310 | 1.250 | 1.260 | 90,486 | -0.04(-3.45%) |
Dec 17, 2019 | 1.360 | 1.360 | 1.300 | 1.305 | 41,954 | -0.06(-4.04%) |
Dec 16, 2019 | 1.390 | 1.390 | 1.307 | 1.360 | 13,520 | -0.04(-2.86%) |
Dec 13, 2019 | 1.330 | 1.400 | 1.330 | 1.400 | 9,300 | +0.10(+7.69%) |
Dec 12, 2019 | 1.280 | 1.315 | 1.280 | 1.300 | 42,432 | +0.01(+0.78%) |
Dec 11, 2019 | 1.340 | 1.340 | 1.250 | 1.290 | 38,796 | -0.03(-2.64%) |
Dec 10, 2019 | 1.350 | 1.350 | 1.320 | 1.325 | 26,652 | -0.03(-1.85%) |
Dec 09, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 5,750 | -0.00(-0.21%) |
Dec 06, 2019 | 1.338 | 1.380 | 1.338 | 1.353 | 8,500 | +0.02(+1.34%) |
Dec 05, 2019 | 1.330 | 1.350 | 1.330 | 1.335 | 10,209 | -0.04(-2.55%) |
Dec 04, 2019 | 1.390 | 1.470 | 1.360 | 1.370 | 14,238 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 17,777 | -0.00(-0.36%) |
Dec 02, 2019 | 1.360 | 1.430 | 1.360 | 1.375 | 35,185 | -0.04(-2.73%) |
Nov 29, 2019 | 1.520 | 1.520 | 1.400 | 1.414 | 17,100 | +0.03(+1.91%) |
Nov 27, 2019 | 1.440 | 1.440 | 1.360 | 1.387 | 49,500 | -0.06(-4.34%) |
Nov 26, 2019 | 1.453 | 1.468 | 1.400 | 1.450 | 17,117 | +0.00(+0.00%) |
Nov 25, 2019 | 1.500 | 1.500 | 1.438 | 1.450 | 33,461 | -0.06(-3.85%) |
Nov 22, 2019 | 1.490 | 1.519 | 1.490 | 1.508 | 600 | +0.04(+2.59%) |
Nov 21, 2019 | 1.420 | 1.470 | 1.370 | 1.470 | 68,941 | +0.04(+2.80%) |
Nov 20, 2019 | 1.520 | 1.520 | 1.430 | 1.430 | 45,113 | -0.06(-4.03%) |
Nov 19, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 35,167 | -0.05(-3.25%) |
Nov 18, 2019 | 1.630 | 1.630 | 1.476 | 1.540 | 50,486 | -0.12(-7.23%) |
Nov 15, 2019 | 1.625 | 1.680 | 1.600 | 1.660 | 2,800 | +0.02(+1.53%) |
Nov 14, 2019 | 1.640 | 1.640 | 1.600 | 1.635 | 9,877 | -0.02(-1.51%) |
Nov 13, 2019 | 1.660 | 1.660 | 1.570 | 1.660 | 40,775 | +0.03(+1.84%) |
Nov 12, 2019 | 1.660 | 1.670 | 1.630 | 1.630 | 4,018 | +0.00(+0.00%) |
Nov 11, 2019 | 1.660 | 1.660 | 1.630 | 1.630 | 6,892 | -0.07(-4.12%) |
Nov 08, 2019 | 1.630 | 1.700 | 1.630 | 1.700 | 10,600 | +0.07(+4.29%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.630 | 5,098 | -0.06(-3.55%) |
Nov 06, 2019 | 1.710 | 1.710 | 1.690 | 1.690 | 433 | -0.03(-1.74%) |
Nov 05, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 316 | +0.08(+4.88%) |
Nov 04, 2019 | 1.650 | 1.730 | 1.640 | 1.640 | 2,145 | -0.09(-5.20%) |
Nov 01, 2019 | 1.710 | 1.730 | 1.650 | 1.730 | 39,500 | +0.04(+2.37%) |
Oct 31, 2019 | 1.600 | 1.800 | 1.600 | 1.690 | 25,012 | +0.08(+4.97%) |
Oct 30, 2019 | 1.600 | 1.640 | 1.600 | 1.610 | 3,888 | +0.00(+0.00%) |
Oct 29, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 18,708 | +0.01(+0.63%) |
Oct 28, 2019 | 1.580 | 1.640 | 1.580 | 1.600 | 6,024 | +0.00(+0.00%) |
Oct 25, 2019 | 1.530 | 1.605 | 1.530 | 1.600 | 11,600 | +0.02(+1.27%) |
Oct 24, 2019 | 1.540 | 1.580 | 1.500 | 1.580 | 58,121 | +0.03(+2.16%) |
Oct 23, 2019 | 1.570 | 1.602 | 1.540 | 1.547 | 40,432 | -0.02(-1.49%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.570 | 1.570 | 35,609 | -0.06(-3.68%) |
Oct 21, 2019 | 1.570 | 1.630 | 1.570 | 1.630 | 19,406 | +0.08(+4.95%) |
Oct 18, 2019 | 1.610 | 1.610 | 1.550 | 1.553 | 29,000 | -0.01(-0.44%) |
Oct 17, 2019 | 1.580 | 1.622 | 1.550 | 1.560 | 27,703 | -0.03(-1.89%) |
Oct 16, 2019 | 1.650 | 1.650 | 1.590 | 1.590 | 977 | -0.08(-4.79%) |
Oct 15, 2019 | 1.630 | 1.670 | 1.550 | 1.670 | 25,086 | +0.07(+4.37%) |
Oct 14, 2019 | 1.650 | 1.662 | 1.560 | 1.600 | 62,653 | -0.08(-4.76%) |
Oct 11, 2019 | 1.670 | 1.680 | 1.600 | 1.680 | 19,200 | +0.05(+3.07%) |
Oct 10, 2019 | 1.660 | 1.710 | 1.630 | 1.630 | 49,477 | -0.03(-1.81%) |
Oct 09, 2019 | 1.660 | 1.730 | 1.660 | 1.660 | 7,131 | -0.09(-5.14%) |
Oct 08, 2019 | 1.640 | 1.750 | 1.640 | 1.750 | 12,149 | +0.05(+2.94%) |
Oct 07, 2019 | 1.700 | 1.712 | 1.650 | 1.700 | 13,256 | +0.00(+0.00%) |
Oct 04, 2019 | 1.670 | 1.700 | 1.670 | 1.700 | 400 | +0.03(+1.80%) |
Oct 03, 2019 | 1.710 | 1.710 | 1.631 | 1.670 | 1,062 | +0.01(+0.60%) |
Oct 02, 2019 | 1.680 | 1.730 | 1.640 | 1.660 | 18,799 | -0.04(-2.35%) |
Oct 01, 2019 | 1.690 | 1.740 | 1.670 | 1.700 | 3,935 | +0.01(+0.59%) |
Sep 30, 2019 | 1.700 | 1.730 | 1.690 | 1.690 | 606 | -0.04(-2.31%) |
Sep 27, 2019 | 1.680 | 1.730 | 1.680 | 1.730 | 23,100 | +0.06(+3.59%) |
Sep 26, 2019 | 1.680 | 1.720 | 1.670 | 1.670 | 47,559 | -0.02(-1.18%) |
Sep 25, 2019 | 1.710 | 1.740 | 1.690 | 1.690 | 33,230 | -0.02(-0.88%) |
Sep 24, 2019 | 1.710 | 1.750 | 1.700 | 1.705 | 31,544 | +0.01(+0.29%) |
Sep 23, 2019 | 1.690 | 1.740 | 1.690 | 1.700 | 383,774 | +0.01(+0.59%) |
Sep 20, 2019 | 1.710 | 1.780 | 1.690 | 1.690 | 9,700 | -0.06(-3.43%) |
Sep 19, 2019 | 1.810 | 1.810 | 1.750 | 1.750 | 24,528 | -0.05(-2.78%) |
Sep 18, 2019 | 1.680 | 1.800 | 1.680 | 1.800 | 199,125 | +0.12(+7.14%) |
Sep 17, 2019 | 1.680 | 1.800 | 1.680 | 1.680 | 28,076 | -0.02(-1.18%) |
Sep 16, 2019 | 1.680 | 1.759 | 1.680 | 1.700 | 15,606 | +0.02(+1.19%) |
Sep 13, 2019 | 1.690 | 1.700 | 1.680 | 1.680 | 10,500 | -0.01(-0.59%) |
Sep 12, 2019 | 1.750 | 1.798 | 1.670 | 1.690 | 49,765 | +0.05(+3.05%) |
Sep 11, 2019 | 1.610 | 1.650 | 1.576 | 1.640 | 17,369 | +0.09(+5.81%) |
Sep 10, 2019 | 1.740 | 1.740 | 1.550 | 1.550 | 30,356 | -0.22(-12.43%) |
Sep 09, 2019 | 1.870 | 1.870 | 1.550 | 1.770 | 25,261 | -0.08(-4.32%) |
Sep 06, 2019 | 1.540 | 1.850 | 1.510 | 1.850 | 13,600 | +0.26(+16.17%) |
Sep 05, 2019 | 1.680 | 1.790 | 1.500 | 1.593 | 21,496 | +0.02(+1.43%) |
Sep 04, 2019 | 1.590 | 1.722 | 1.570 | 1.570 | 29,825 | -0.10(-5.99%) |
Sep 03, 2019 | 1.680 | 1.767 | 1.600 | 1.670 | 105,812 | +0.07(+4.37%) |
Aug 30, 2019 | 1.600 | 1.700 | 1.530 | 1.600 | 36,400 | +0.03(+1.91%) |
Aug 29, 2019 | 1.450 | 1.600 | 1.450 | 1.570 | 5,635 | +0.03(+1.95%) |
Aug 28, 2019 | 1.540 | 1.540 | 1.460 | 1.540 | 51,565 | +0.00(+0.00%) |
Aug 27, 2019 | 1.451 | 1.540 | 1.451 | 1.540 | 19,234 | +0.03(+1.99%) |
Aug 26, 2019 | 1.460 | 1.530 | 1.430 | 1.510 | 10,221 | -0.03(-1.95%) |
Aug 23, 2019 | 1.410 | 1.540 | 1.400 | 1.540 | 50,900 | +0.05(+3.36%) |
Aug 22, 2019 | 1.420 | 1.530 | 1.360 | 1.490 | 28,250 | +0.09(+6.43%) |
Aug 21, 2019 | 1.480 | 1.570 | 1.400 | 1.400 | 41,172 | -0.05(-3.45%) |
Aug 20, 2019 | 1.490 | 1.530 | 1.430 | 1.450 | 21,825 | -0.04(-2.68%) |
Aug 19, 2019 | 1.470 | 1.500 | 1.330 | 1.490 | 49,923 | +0.02(+1.36%) |
Aug 16, 2019 | 1.450 | 1.490 | 1.300 | 1.470 | 35,300 | +0.06(+4.26%) |
Aug 15, 2019 | 1.470 | 1.470 | 1.300 | 1.410 | 108,301 | +0.03(+2.17%) |
Aug 14, 2019 | 1.560 | 1.560 | 1.355 | 1.380 | 63,856 | -0.22(-13.75%) |
Aug 13, 2019 | 1.570 | 1.640 | 1.560 | 1.600 | 13,793 | -0.04(-2.44%) |
Aug 12, 2019 | 1.550 | 1.710 | 1.550 | 1.640 | 9,092 | +0.07(+4.46%) |
Aug 09, 2019 | 1.560 | 1.730 | 1.500 | 1.570 | 24,100 | +0.02(+1.29%) |
Aug 08, 2019 | 1.570 | 1.720 | 1.530 | 1.550 | 24,711 | +0.02(+1.59%) |
Aug 07, 2019 | 1.500 | 1.580 | 1.500 | 1.526 | 3,958 | -0.03(-2.20%) |
Aug 06, 2019 | 1.510 | 1.590 | 1.500 | 1.560 | 10,376 | +0.03(+1.96%) |
Aug 05, 2019 | 1.620 | 1.620 | 1.500 | 1.530 | 36,810 | -0.10(-6.13%) |
Aug 02, 2019 | 1.520 | 1.630 | 1.520 | 1.630 | 10,700 | +0.10(+6.54%) |
Aug 01, 2019 | 1.580 | 1.610 | 1.520 | 1.530 | 11,279 | -0.07(-4.38%) |
Jul 31, 2019 | 1.580 | 1.620 | 1.520 | 1.600 | 26,985 | +0.01(+0.63%) |
Jul 30, 2019 | 1.590 | 1.640 | 1.570 | 1.590 | 4,698 | +0.02(+1.27%) |
Jul 29, 2019 | 1.690 | 1.690 | 1.570 | 1.570 | 35,949 | -0.14(-8.19%) |
Jul 26, 2019 | 1.720 | 1.720 | 1.680 | 1.710 | 600 | +0.09(+5.56%) |
Jul 25, 2019 | 1.640 | 1.740 | 1.620 | 1.620 | 10,937 | +0.01(+0.62%) |
Jul 24, 2019 | 1.590 | 1.650 | 1.570 | 1.610 | 13,148 | -0.02(-1.23%) |
Jul 23, 2019 | 1.670 | 1.670 | 1.620 | 1.630 | 6,909 | -0.07(-4.12%) |
Jul 22, 2019 | 1.590 | 1.700 | 1.590 | 1.700 | 3,801 | +0.01(+0.59%) |
Jul 19, 2019 | 1.640 | 1.690 | 1.640 | 1.690 | 800 | +0.02(+1.22%) |
Jul 18, 2019 | 1.630 | 1.720 | 1.620 | 1.670 | 2,656 | +0.05(+3.07%) |
Jul 17, 2019 | 1.590 | 1.650 | 1.520 | 1.620 | 19,546 | +0.02(+1.25%) |
Jul 16, 2019 | 1.620 | 1.630 | 1.569 | 1.600 | 11,508 | -0.04(-2.62%) |
Jul 15, 2019 | 1.661 | 1.661 | 1.643 | 1.643 | 1,379 | -0.01(-0.42%) |
Jul 12, 2019 | 1.650 | 1.650 | 1.640 | 1.650 | 2,800 | +0.03(+1.85%) |
Jul 11, 2019 | 1.650 | 1.690 | 1.620 | 1.620 | 13,957 | -0.08(-4.71%) |
Jul 10, 2019 | 1.650 | 1.700 | 1.620 | 1.700 | 2,942 | +0.01(+0.59%) |
Jul 09, 2019 | 1.620 | 1.690 | 1.600 | 1.690 | 23,889 | +0.01(+0.60%) |
Jul 08, 2019 | 1.760 | 1.780 | 1.650 | 1.680 | 24,765 | -0.06(-3.45%) |
Jul 05, 2019 | 1.690 | 1.740 | 1.690 | 1.740 | 3,300 | -0.00(-0.08%) |
Jul 03, 2019 | 1.660 | 1.741 | 1.660 | 1.741 | 9,500 | -0.02(-1.16%) |
Jul 02, 2019 | 1.735 | 1.780 | 1.680 | 1.762 | 2,647 | -0.03(-1.58%) |
Jul 01, 2019 | 1.740 | 1.790 | 1.740 | 1.790 | 9,508 | +0.06(+3.47%) |
Jun 28, 2019 | 1.680 | 1.780 | 1.680 | 1.730 | 22,800 | +0.07(+4.22%) |
Jun 27, 2019 | 1.600 | 1.749 | 1.520 | 1.660 | 29,200 | +0.06(+3.75%) |
Jun 26, 2019 | 1.760 | 1.760 | 1.530 | 1.600 | 19,275 | -0.02(-1.23%) |
Jun 25, 2019 | 1.630 | 1.630 | 1.540 | 1.620 | 7,615 | -0.03(-1.82%) |
Jun 24, 2019 | 1.600 | 1.650 | 1.580 | 1.650 | 9,526 | +0.08(+5.10%) |
Jun 21, 2019 | 1.620 | 1.732 | 1.570 | 1.570 | 2,800 | -0.05(-3.09%) |
Jun 20, 2019 | 1.661 | 1.707 | 1.620 | 1.620 | 12,682 | -0.05(-2.99%) |
Jun 19, 2019 | 1.620 | 1.670 | 1.560 | 1.670 | 47,920 | +0.04(+2.45%) |
Jun 18, 2019 | 1.650 | 1.650 | 1.610 | 1.630 | 33,954 | -0.02(-1.21%) |
Jun 17, 2019 | 1.740 | 1.740 | 1.650 | 1.650 | 23,377 | -0.13(-7.30%) |
Jun 14, 2019 | 1.770 | 1.780 | 1.761 | 1.780 | 6,300 | +0.04(+2.30%) |
Jun 13, 2019 | 1.720 | 1.780 | 1.720 | 1.740 | 18,190 | +0.06(+3.57%) |
Jun 12, 2019 | 1.650 | 1.772 | 1.650 | 1.680 | 3,401 | +0.03(+1.82%) |
Jun 11, 2019 | 1.680 | 1.720 | 1.650 | 1.650 | 17,078 | -0.02(-1.20%) |
Jun 10, 2019 | 1.670 | 1.690 | 1.650 | 1.670 | 18,836 | -0.01(-0.57%) |
Jun 07, 2019 | 1.720 | 1.760 | 1.660 | 1.680 | 10,400 | +0.01(+0.57%) |
Jun 06, 2019 | 1.700 | 1.731 | 1.660 | 1.670 | 18,839 | -0.05(-2.91%) |
Jun 05, 2019 | 1.750 | 1.780 | 1.720 | 1.720 | 2,970 | -0.02(-1.15%) |
Jun 04, 2019 | 1.810 | 1.810 | 1.700 | 1.740 | 11,816 | -0.07(-3.87%) |
Jun 03, 2019 | 1.880 | 1.880 | 1.810 | 1.810 | 1,148 | -0.10(-5.24%) |
May 31, 2019 | 1.850 | 1.910 | 1.850 | 1.910 | 7,800 | -0.03(-1.55%) |
May 30, 2019 | 1.820 | 1.940 | 1.810 | 1.940 | 1,790 | +0.07(+3.74%) |
May 29, 2019 | 1.900 | 1.910 | 1.780 | 1.870 | 39,492 | -0.01(-0.53%) |
May 28, 2019 | 1.810 | 1.880 | 1.810 | 1.880 | 9,046 | +0.08(+4.44%) |
May 24, 2019 | 1.810 | 1.810 | 1.800 | 1.800 | 200 | -0.01(-0.55%) |
May 23, 2019 | 1.800 | 1.810 | 1.658 | 1.810 | 2,346 | +0.01(+0.56%) |
May 22, 2019 | 1.760 | 1.820 | 1.680 | 1.800 | 46,659 | +0.00(+0.00%) |
May 21, 2019 | 1.750 | 1.800 | 1.640 | 1.800 | 125,669 | +0.05(+2.86%) |
May 20, 2019 | 1.800 | 1.800 | 1.710 | 1.750 | 8,740 | -0.08(-4.37%) |
May 17, 2019 | 1.820 | 1.840 | 1.749 | 1.830 | 2,900 | +0.03(+1.87%) |
May 16, 2019 | 1.830 | 1.830 | 1.750 | 1.796 | 40,978 | -0.04(-2.37%) |
May 15, 2019 | 1.900 | 1.900 | 1.800 | 1.840 | 103,226 | -0.06(-3.16%) |
May 14, 2019 | 1.930 | 1.930 | 1.840 | 1.900 | 22,304 | +0.01(+0.53%) |
May 13, 2019 | 1.900 | 1.921 | 1.800 | 1.890 | 29,568 | -0.02(-1.05%) |
May 10, 2019 | 1.970 | 1.990 | 1.910 | 1.910 | 32,900 | -0.04(-2.05%) |
May 09, 2019 | 2.040 | 2.040 | 1.950 | 1.950 | 15,907 | -0.03(-1.52%) |
May 08, 2019 | 2.030 | 2.030 | 1.880 | 1.980 | 24,808 | -0.02(-1.00%) |
May 07, 2019 | 2.040 | 2.120 | 1.960 | 2.000 | 36,054 | -0.09(-4.31%) |
May 06, 2019 | 2.110 | 2.150 | 2.000 | 2.090 | 61,970 | -0.10(-4.57%) |
May 03, 2019 | 2.150 | 2.190 | 2.119 | 2.190 | 6,400 | +0.03(+1.39%) |
May 02, 2019 | 2.150 | 2.200 | 2.090 | 2.160 | 53,334 | +0.04(+1.89%) |
May 01, 2019 | 2.180 | 2.240 | 2.075 | 2.120 | 45,018 | -0.03(-1.40%) |
Apr 30, 2019 | 2.100 | 2.200 | 2.080 | 2.150 | 77,827 | +0.02(+1.18%) |
Apr 29, 2019 | 2.110 | 2.150 | 2.080 | 2.125 | 49,350 | -0.00(-0.23%) |
Apr 26, 2019 | 2.110 | 2.200 | 2.090 | 2.130 | 38,800 | +0.04(+1.91%) |
Apr 25, 2019 | 2.070 | 2.190 | 2.070 | 2.090 | 86,211 | +0.02(+0.97%) |
Apr 24, 2019 | 1.960 | 2.090 | 1.960 | 2.070 | 94,748 | +0.10(+5.08%) |
Apr 23, 2019 | 1.960 | 2.000 | 1.950 | 1.970 | 40,732 | +0.02(+1.03%) |
Apr 22, 2019 | 2.030 | 2.055 | 1.900 | 1.950 | 83,200 | -0.08(-3.94%) |
Apr 18, 2019 | 2.100 | 2.100 | 2.000 | 2.030 | 96,500 | -0.10(-4.69%) |
Apr 17, 2019 | 2.110 | 2.130 | 2.030 | 2.130 | 51,759 | -0.02(-0.93%) |
Apr 16, 2019 | 2.150 | 2.150 | 2.080 | 2.150 | 51,157 | +0.03(+1.42%) |
Apr 15, 2019 | 2.170 | 2.210 | 2.100 | 2.120 | 22,232 | -0.04(-1.85%) |
Apr 12, 2019 | 2.230 | 2.240 | 2.160 | 2.160 | 7,300 | -0.08(-3.57%) |
Apr 11, 2019 | 2.300 | 2.300 | 2.200 | 2.240 | 78,153 | -0.06(-2.61%) |
Apr 10, 2019 | 2.260 | 2.340 | 2.260 | 2.300 | 19,864 | -0.03(-1.29%) |
Apr 09, 2019 | 2.300 | 2.340 | 2.289 | 2.330 | 15,825 | +0.06(+2.65%) |
Apr 08, 2019 | 2.200 | 2.290 | 2.170 | 2.270 | 23,136 | +0.09(+4.12%) |
Apr 05, 2019 | 2.170 | 2.190 | 2.150 | 2.180 | 88,100 | +0.02(+0.93%) |
Apr 04, 2019 | 2.057 | 2.180 | 2.040 | 2.160 | 55,778 | +0.12(+5.88%) |
Apr 03, 2019 | 2.150 | 2.150 | 2.020 | 2.040 | 70,900 | -0.10(-4.67%) |
Apr 02, 2019 | 2.210 | 2.236 | 2.110 | 2.140 | 41,746 | -0.12(-5.31%) |
Apr 01, 2019 | 2.151 | 2.260 | 2.151 | 2.260 | 921 | +0.09(+4.15%) |
Mar 29, 2019 | 2.130 | 2.200 | 2.130 | 2.170 | 1,800 | -0.03(-1.36%) |
Mar 28, 2019 | 2.170 | 2.250 | 2.130 | 2.200 | 24,451 | -0.04(-1.79%) |
Mar 27, 2019 | 2.120 | 2.240 | 2.110 | 2.240 | 11,376 | +0.19(+9.27%) |
Mar 26, 2019 | 2.160 | 2.180 | 2.050 | 2.050 | 7,921 | -0.12(-5.53%) |
Mar 25, 2019 | 2.120 | 2.180 | 2.120 | 2.170 | 9,244 | +0.00(+0.00%) |
Mar 22, 2019 | 2.300 | 2.300 | 2.160 | 2.170 | 2,000 | +0.03(+1.40%) |
Mar 21, 2019 | 2.100 | 2.180 | 2.100 | 2.140 | 5,125 | +0.04(+1.90%) |
Mar 20, 2019 | 2.120 | 2.167 | 2.100 | 2.100 | 3,936 | -0.05(-2.33%) |
Mar 19, 2019 | 2.180 | 2.180 | 2.110 | 2.150 | 28,902 | +0.04(+1.77%) |
Mar 18, 2019 | 2.230 | 2.230 | 2.110 | 2.113 | 23,096 | -0.04(-1.73%) |
Mar 15, 2019 | 2.200 | 2.272 | 2.150 | 2.150 | 8,600 | -0.06(-2.71%) |
Mar 14, 2019 | 2.200 | 2.250 | 2.100 | 2.210 | 87,034 | +0.01(+0.45%) |
Mar 13, 2019 | 2.131 | 2.230 | 2.103 | 2.200 | 30,913 | +0.07(+3.48%) |
Mar 12, 2019 | 2.140 | 2.210 | 2.100 | 2.126 | 159,409 | -0.00(-0.19%) |
Mar 11, 2019 | 2.190 | 2.200 | 2.050 | 2.130 | 300,459 | -0.10(-4.48%) |
Mar 08, 2019 | 2.120 | 2.230 | 2.100 | 2.230 | 53,600 | +0.08(+3.76%) |
Mar 07, 2019 | 2.250 | 2.250 | 2.110 | 2.149 | 224,434 | -0.14(-6.15%) |
Mar 06, 2019 | 2.240 | 2.300 | 2.200 | 2.290 | 26,917 | +0.03(+1.33%) |
Mar 05, 2019 | 2.300 | 2.300 | 2.200 | 2.260 | 87,149 | -0.07(-3.00%) |
Mar 04, 2019 | 2.370 | 2.480 | 2.290 | 2.330 | 72,576 | -0.03(-1.27%) |
Mar 01, 2019 | 2.500 | 2.680 | 2.360 | 2.360 | 56,000 | -0.14(-5.60%) |
Feb 28, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 14,429 | +0.00(+0.00%) |
Feb 27, 2019 | 2.510 | 2.548 | 2.450 | 2.500 | 15,209 | +0.08(+3.31%) |
Feb 26, 2019 | 2.490 | 2.720 | 2.420 | 2.420 | 54,393 | -0.06(-2.42%) |
Feb 25, 2019 | 2.390 | 2.580 | 2.380 | 2.480 | 100,118 | +0.04(+1.64%) |
Feb 22, 2019 | 2.460 | 2.490 | 2.420 | 2.440 | 53,400 | +0.01(+0.41%) |
Feb 21, 2019 | 2.440 | 2.475 | 2.430 | 2.430 | 28,212 | -0.01(-0.41%) |
Feb 20, 2019 | 2.430 | 2.580 | 2.420 | 2.440 | 50,679 | +0.00(+0.00%) |
Feb 19, 2019 | 2.540 | 2.540 | 2.370 | 2.440 | 55,623 | -0.13(-5.06%) |
Feb 15, 2019 | 2.570 | 2.590 | 2.570 | 2.570 | 2,200 | +0.00(+0.00%) |
Feb 14, 2019 | 2.570 | 2.630 | 2.570 | 2.570 | 18,950 | -0.03(-1.15%) |
Feb 13, 2019 | 2.600 | 2.650 | 2.546 | 2.600 | 22,910 | +0.00(+0.00%) |
Feb 12, 2019 | 2.550 | 2.600 | 2.520 | 2.600 | 5,918 | +0.08(+3.17%) |
Feb 11, 2019 | 2.610 | 2.671 | 2.520 | 2.520 | 3,476 | -0.11(-4.18%) |
Feb 08, 2019 | 2.620 | 2.630 | 2.610 | 2.630 | 2,900 | -0.07(-2.59%) |
Feb 07, 2019 | 2.670 | 2.700 | 2.597 | 2.700 | 11,211 | -0.06(-2.06%) |
Feb 06, 2019 | 2.790 | 2.790 | 2.731 | 2.757 | 1,628 | -0.01(-0.48%) |
Feb 05, 2019 | 2.740 | 2.770 | 2.720 | 2.770 | 4,476 | -0.01(-0.36%) |
Feb 04, 2019 | 2.640 | 2.780 | 2.640 | 2.780 | 2,646 | +0.14(+5.30%) |