Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.515 | 1.521 | 1.448 | 1.466 | 86,136 | -0.05(-3.60%) |
Jan 30, 2020 | 1.521 | 1.546 | 1.509 | 1.521 | 90,281 | -0.02(-1.19%) |
Jan 29, 2020 | 1.563 | 1.581 | 1.509 | 1.539 | 166,054 | -0.02(-1.54%) |
Jan 28, 2020 | 1.581 | 1.605 | 1.557 | 1.563 | 104,708 | -0.02(-1.51%) |
Jan 27, 2020 | 1.527 | 1.611 | 1.509 | 1.587 | 127,671 | +0.00(+0.00%) |
Jan 24, 2020 | 1.617 | 1.623 | 1.563 | 1.587 | 112,771 | -0.02(-1.49%) |
Jan 23, 2020 | 1.635 | 1.659 | 1.589 | 1.611 | 215,049 | -0.06(-3.60%) |
Jan 22, 2020 | 1.725 | 1.725 | 1.647 | 1.671 | 201,859 | -0.03(-1.77%) |
Jan 21, 2020 | 1.683 | 1.780 | 1.683 | 1.701 | 473,335 | +0.02(+1.07%) |
Jan 17, 2020 | 1.641 | 1.744 | 1.641 | 1.683 | 316,692 | +0.00(+0.00%) |
Jan 16, 2020 | 1.605 | 1.707 | 1.503 | 1.683 | 386,772 | +0.11(+7.29%) |
Jan 15, 2020 | 1.629 | 1.629 | 1.539 | 1.569 | 250,323 | -0.01(-0.77%) |
Jan 14, 2020 | 1.461 | 1.593 | 1.461 | 1.581 | 350,735 | +0.10(+6.91%) |
Jan 13, 2020 | 1.437 | 1.485 | 1.437 | 1.479 | 185,850 | +0.02(+1.65%) |
Jan 10, 2020 | 1.467 | 1.468 | 1.434 | 1.455 | 125,745 | -0.03(-2.02%) |
Jan 09, 2020 | 1.443 | 1.487 | 1.443 | 1.485 | 46,196 | +0.02(+1.23%) |
Jan 08, 2020 | 1.479 | 1.479 | 1.443 | 1.467 | 105,378 | -0.03(-2.01%) |
Jan 07, 2020 | 1.491 | 1.506 | 1.467 | 1.497 | 118,363 | -0.01(-0.60%) |
Jan 06, 2020 | 1.533 | 1.533 | 1.479 | 1.506 | 204,015 | +0.03(+1.83%) |
Jan 03, 2020 | 1.533 | 1.533 | 1.467 | 1.479 | 98,966 | -0.02(-1.60%) |
Jan 02, 2020 | 1.503 | 1.527 | 1.461 | 1.503 | 167,311 | -0.02(-1.57%) |
Dec 31, 2019 | 1.371 | 1.551 | 1.353 | 1.527 | 642,699 | +0.14(+10.43%) |
Dec 30, 2019 | 1.359 | 1.407 | 1.353 | 1.383 | 433,579 | -0.02(-1.64%) |
Dec 27, 2019 | 1.352 | 1.430 | 1.352 | 1.406 | 279,305 | +0.04(+2.63%) |
Dec 26, 2019 | 1.412 | 1.422 | 1.358 | 1.370 | 289,761 | -0.02(-1.30%) |
Dec 24, 2019 | 1.382 | 1.418 | 1.382 | 1.388 | 167,117 | -0.04(-2.53%) |
Dec 23, 2019 | 1.490 | 1.532 | 1.400 | 1.424 | 457,722 | -0.10(-6.69%) |
Dec 20, 2019 | 1.616 | 1.616 | 1.508 | 1.526 | 312,096 | -0.03(-1.93%) |
Dec 19, 2019 | 1.532 | 1.640 | 1.532 | 1.556 | 473,928 | -0.02(-1.14%) |
Dec 18, 2019 | 1.472 | 1.664 | 1.412 | 1.574 | 845,163 | +0.08(+5.22%) |
Dec 17, 2019 | 1.418 | 1.532 | 1.400 | 1.496 | 753,193 | +0.08(+5.51%) |
Dec 16, 2019 | 1.346 | 1.436 | 1.346 | 1.418 | 675,399 | +0.06(+4.42%) |
Dec 13, 2019 | 1.316 | 1.358 | 1.301 | 1.358 | 304,106 | +0.02(+1.35%) |
Dec 12, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 253,536 | +0.01(+0.45%) |
Dec 11, 2019 | 1.352 | 1.358 | 1.304 | 1.334 | 218,071 | +0.01(+0.91%) |
Dec 10, 2019 | 1.340 | 1.394 | 1.322 | 1.322 | 254,918 | -0.05(-3.51%) |
Dec 09, 2019 | 1.334 | 1.382 | 1.328 | 1.370 | 330,976 | +0.01(+0.89%) |
Dec 06, 2019 | 1.322 | 1.394 | 1.322 | 1.358 | 167,949 | +0.02(+1.35%) |
Dec 05, 2019 | 1.358 | 1.388 | 1.310 | 1.340 | 273,780 | -0.05(-3.46%) |
Dec 04, 2019 | 1.364 | 1.430 | 1.364 | 1.388 | 234,430 | -0.01(-0.43%) |
Dec 03, 2019 | 1.352 | 1.412 | 1.352 | 1.394 | 90,398 | +0.04(+3.11%) |
Dec 02, 2019 | 1.430 | 1.466 | 1.340 | 1.352 | 281,137 | -0.10(-6.64%) |
Nov 29, 2019 | 1.442 | 1.472 | 1.442 | 1.448 | 39,615 | +0.01(+0.42%) |
Nov 27, 2019 | 1.472 | 1.517 | 1.418 | 1.442 | 134,825 | -0.06(-4.00%) |
Nov 26, 2019 | 1.550 | 1.556 | 1.496 | 1.502 | 161,143 | -0.05(-3.10%) |
Nov 25, 2019 | 1.472 | 1.562 | 1.442 | 1.550 | 533,118 | +0.10(+7.05%) |
Nov 22, 2019 | 1.412 | 1.454 | 1.364 | 1.448 | 463,233 | +0.05(+3.88%) |
Nov 21, 2019 | 1.352 | 1.424 | 1.340 | 1.394 | 357,607 | +0.03(+2.20%) |
Nov 20, 2019 | 1.352 | 1.364 | 1.349 | 1.364 | 88,835 | +0.00(+0.00%) |
Nov 19, 2019 | 1.352 | 1.364 | 1.328 | 1.364 | 260,081 | +0.00(+0.00%) |
Nov 18, 2019 | 1.328 | 1.430 | 1.328 | 1.364 | 306,007 | -0.01(-0.87%) |
Nov 15, 2019 | 1.340 | 1.412 | 1.302 | 1.376 | 272,147 | +0.01(+0.88%) |
Nov 14, 2019 | 1.472 | 1.496 | 1.322 | 1.364 | 657,532 | -0.13(-8.47%) |
Nov 13, 2019 | 1.538 | 1.556 | 1.460 | 1.490 | 214,337 | -0.06(-3.88%) |
Nov 12, 2019 | 1.538 | 1.600 | 1.502 | 1.550 | 170,822 | +0.01(+0.78%) |
Nov 11, 2019 | 1.598 | 1.598 | 1.520 | 1.538 | 204,312 | -0.08(-5.19%) |
Nov 08, 2019 | 1.622 | 1.630 | 1.604 | 1.622 | 126,835 | -0.01(-0.37%) |
Nov 07, 2019 | 1.622 | 1.640 | 1.598 | 1.628 | 129,856 | -0.02(-1.28%) |
Nov 06, 2019 | 1.622 | 1.655 | 1.622 | 1.649 | 164,691 | +0.02(+1.29%) |
Nov 05, 2019 | 1.616 | 1.658 | 1.616 | 1.628 | 77,248 | -0.01(-0.73%) |
Nov 04, 2019 | 1.550 | 1.658 | 1.550 | 1.640 | 406,252 | +0.07(+4.20%) |
Nov 01, 2019 | 1.550 | 1.602 | 1.526 | 1.574 | 357,204 | -0.01(-0.38%) |
Oct 31, 2019 | 1.562 | 1.622 | 1.534 | 1.580 | 153,058 | +0.01(+0.38%) |
Oct 30, 2019 | 1.532 | 1.592 | 1.514 | 1.574 | 115,583 | +0.04(+2.74%) |
Oct 29, 2019 | 1.556 | 1.556 | 1.526 | 1.532 | 62,752 | -0.02(-1.16%) |
Oct 28, 2019 | 1.556 | 1.604 | 1.502 | 1.550 | 399,105 | -0.01(-0.77%) |
Oct 25, 2019 | 1.526 | 1.580 | 1.508 | 1.562 | 146,976 | +0.03(+1.96%) |
Oct 24, 2019 | 1.598 | 1.598 | 1.496 | 1.532 | 133,925 | -0.07(-4.14%) |
Oct 23, 2019 | 1.592 | 1.652 | 1.520 | 1.598 | 131,586 | -0.01(-0.37%) |
Oct 22, 2019 | 1.556 | 1.658 | 1.532 | 1.604 | 276,274 | +0.04(+2.69%) |
Oct 21, 2019 | 1.568 | 1.646 | 1.478 | 1.562 | 266,490 | -0.03(-1.89%) |
Oct 18, 2019 | 1.604 | 1.648 | 1.586 | 1.592 | 349,048 | +0.01(+0.38%) |
Oct 17, 2019 | 1.586 | 1.604 | 1.562 | 1.586 | 113,424 | -0.01(-0.75%) |
Oct 16, 2019 | 1.550 | 1.640 | 1.539 | 1.598 | 213,688 | +0.04(+2.31%) |
Oct 15, 2019 | 1.526 | 1.580 | 1.490 | 1.562 | 199,736 | -0.03(-1.89%) |
Oct 14, 2019 | 1.670 | 1.670 | 1.562 | 1.592 | 306,020 | -0.07(-4.21%) |
Oct 11, 2019 | 1.694 | 1.766 | 1.648 | 1.662 | 370,354 | -0.03(-1.90%) |
Oct 10, 2019 | 1.634 | 1.700 | 1.625 | 1.694 | 665,096 | +0.05(+3.30%) |
Oct 09, 2019 | 1.658 | 1.688 | 1.640 | 1.640 | 276,477 | -0.02(-1.09%) |
Oct 08, 2019 | 1.760 | 1.784 | 1.658 | 1.658 | 167,784 | -0.13(-7.38%) |
Oct 07, 2019 | 1.772 | 1.804 | 1.772 | 1.790 | 37,123 | +0.02(+1.02%) |
Oct 04, 2019 | 1.772 | 1.784 | 1.706 | 1.772 | 76,567 | -0.01(-0.34%) |
Oct 03, 2019 | 1.784 | 1.871 | 1.766 | 1.778 | 180,416 | -0.03(-1.66%) |
Oct 02, 2019 | 1.802 | 1.826 | 1.796 | 1.808 | 58,119 | +0.00(+0.00%) |
Oct 01, 2019 | 1.808 | 1.838 | 1.730 | 1.808 | 136,748 | -0.01(-0.33%) |
Sep 30, 2019 | 1.700 | 1.826 | 1.604 | 1.814 | 317,788 | +0.09(+5.23%) |
Sep 27, 2019 | 1.640 | 1.760 | 1.622 | 1.724 | 139,819 | +0.06(+3.61%) |
Sep 26, 2019 | 1.748 | 1.754 | 1.598 | 1.664 | 259,937 | -0.11(-6.10%) |
Sep 25, 2019 | 1.856 | 1.856 | 1.736 | 1.772 | 70,440 | -0.02(-1.01%) |
Sep 24, 2019 | 2.013 | 2.037 | 1.733 | 1.790 | 655,287 | -0.17(-8.59%) |
Sep 23, 2019 | 1.658 | 1.971 | 1.622 | 1.959 | 824,731 | +0.27(+16.01%) |
Sep 20, 2019 | 1.442 | 1.778 | 1.436 | 1.688 | 846,238 | +0.24(+16.60%) |
Sep 19, 2019 | 1.442 | 1.466 | 1.418 | 1.448 | 1,278,314 | +0.01(+0.41%) |
Sep 18, 2019 | 1.412 | 1.448 | 1.268 | 1.442 | 604,113 | +0.03(+2.13%) |
Sep 17, 2019 | 1.406 | 1.418 | 1.382 | 1.412 | 156,239 | +0.01(+0.43%) |
Sep 16, 2019 | 1.382 | 1.452 | 1.382 | 1.406 | 629,182 | +0.05(+4.00%) |
Sep 13, 2019 | 1.310 | 1.368 | 1.310 | 1.352 | 178,269 | -0.01(-0.88%) |
Sep 12, 2019 | 1.358 | 1.376 | 1.352 | 1.364 | 118,724 | -0.01(-0.87%) |
Sep 11, 2019 | 1.376 | 1.394 | 1.352 | 1.376 | 173,786 | -0.01(-0.43%) |
Sep 10, 2019 | 1.388 | 1.484 | 1.358 | 1.382 | 324,689 | -0.01(-0.43%) |
Sep 09, 2019 | 1.352 | 1.436 | 1.352 | 1.388 | 202,208 | +0.04(+2.67%) |
Sep 06, 2019 | 1.340 | 1.364 | 1.310 | 1.352 | 161,124 | +0.01(+0.45%) |
Sep 05, 2019 | 1.358 | 1.394 | 1.328 | 1.346 | 362,221 | -0.02(-1.32%) |
Sep 04, 2019 | 1.370 | 1.430 | 1.358 | 1.364 | 243,003 | -0.01(-0.44%) |
Sep 03, 2019 | 1.460 | 1.472 | 1.358 | 1.370 | 565,473 | -0.11(-7.69%) |
Aug 30, 2019 | 1.472 | 1.496 | 1.448 | 1.484 | 122,175 | +0.00(+0.00%) |
Aug 29, 2019 | 1.400 | 1.490 | 1.400 | 1.484 | 232,710 | +0.07(+5.11%) |
Aug 28, 2019 | 1.394 | 1.451 | 1.394 | 1.412 | 170,161 | +0.01(+0.86%) |
Aug 27, 2019 | 1.388 | 1.430 | 1.358 | 1.400 | 256,106 | -0.01(-0.43%) |
Aug 26, 2019 | 1.466 | 1.472 | 1.400 | 1.406 | 229,925 | -0.05(-3.70%) |
Aug 23, 2019 | 1.382 | 1.460 | 1.376 | 1.460 | 221,713 | +0.07(+4.74%) |
Aug 22, 2019 | 1.388 | 1.442 | 1.382 | 1.394 | 155,066 | -0.01(-0.43%) |
Aug 21, 2019 | 1.376 | 1.472 | 1.370 | 1.400 | 301,042 | +0.04(+2.64%) |
Aug 20, 2019 | 1.472 | 1.472 | 1.358 | 1.364 | 223,224 | -0.12(-7.91%) |
Aug 19, 2019 | 1.448 | 1.526 | 1.436 | 1.481 | 354,647 | +0.03(+2.28%) |
Aug 16, 2019 | 1.388 | 1.484 | 1.382 | 1.448 | 115,017 | +0.07(+5.24%) |
Aug 15, 2019 | 1.358 | 1.442 | 1.358 | 1.376 | 207,859 | +0.02(+1.33%) |
Aug 14, 2019 | 1.610 | 1.610 | 1.352 | 1.358 | 718,289 | -0.25(-15.67%) |
Aug 13, 2019 | 1.766 | 1.772 | 1.592 | 1.610 | 275,774 | -0.14(-8.22%) |
Aug 12, 2019 | 1.796 | 1.862 | 1.742 | 1.754 | 209,157 | -0.10(-5.19%) |
Aug 09, 2019 | 1.646 | 1.928 | 1.539 | 1.850 | 931,128 | -0.05(-2.84%) |
Aug 08, 2019 | 1.898 | 1.941 | 1.886 | 1.904 | 92,482 | -0.01(-0.31%) |
Aug 07, 2019 | 1.904 | 1.941 | 1.886 | 1.910 | 213,540 | +0.00(+0.00%) |
Aug 06, 2019 | 1.989 | 2.043 | 1.904 | 1.910 | 256,797 | -0.09(-4.50%) |
Aug 05, 2019 | 2.001 | 2.007 | 1.922 | 2.001 | 100,731 | -0.01(-0.30%) |
Aug 02, 2019 | 1.935 | 2.056 | 1.886 | 2.007 | 197,910 | +0.06(+3.09%) |
Aug 01, 2019 | 1.977 | 2.007 | 1.916 | 1.947 | 141,613 | -0.02(-1.22%) |
Jul 31, 2019 | 1.862 | 2.079 | 1.862 | 1.971 | 393,743 | +0.10(+5.13%) |
Jul 30, 2019 | 1.862 | 1.916 | 1.832 | 1.874 | 118,205 | -0.01(-0.32%) |
Jul 29, 2019 | 1.874 | 1.880 | 1.814 | 1.880 | 212,944 | -0.01(-0.32%) |
Jul 26, 2019 | 1.916 | 1.965 | 1.868 | 1.886 | 154,799 | -0.02(-1.26%) |
Jul 25, 2019 | 2.043 | 2.053 | 1.910 | 1.910 | 148,236 | -0.14(-7.02%) |
Jul 24, 2019 | 1.965 | 2.097 | 1.965 | 2.055 | 247,358 | +0.09(+4.59%) |
Jul 23, 2019 | 1.983 | 2.001 | 1.892 | 1.965 | 352,708 | -0.04(-2.10%) |
Jul 22, 2019 | 2.031 | 2.056 | 2.001 | 2.007 | 243,972 | -0.04(-2.05%) |
Jul 19, 2019 | 2.025 | 2.097 | 2.001 | 2.049 | 202,071 | -0.01(-0.29%) |
Jul 18, 2019 | 2.055 | 2.109 | 2.049 | 2.055 | 166,864 | -0.02(-0.87%) |
Jul 17, 2019 | 2.079 | 2.091 | 2.055 | 2.073 | 73,744 | +0.01(+0.58%) |
Jul 16, 2019 | 2.037 | 2.073 | 2.007 | 2.061 | 179,529 | +0.02(+1.18%) |
Jul 15, 2019 | 2.103 | 2.121 | 2.001 | 2.037 | 184,890 | -0.08(-3.97%) |
Jul 12, 2019 | 2.157 | 2.157 | 2.097 | 2.121 | 164,120 | -0.02(-0.84%) |
Jul 11, 2019 | 2.157 | 2.187 | 2.121 | 2.139 | 226,979 | -0.02(-0.84%) |
Jul 10, 2019 | 2.043 | 2.157 | 2.043 | 2.157 | 208,952 | +0.13(+6.21%) |
Jul 09, 2019 | 2.037 | 2.067 | 2.013 | 2.031 | 408,196 | +0.00(+0.00%) |
Jul 08, 2019 | 2.109 | 2.175 | 2.001 | 2.031 | 667,597 | -0.09(-4.25%) |
Jul 05, 2019 | 2.205 | 2.235 | 2.091 | 2.121 | 381,007 | +0.02(+0.85%) |
Jul 03, 2019 | 2.193 | 2.193 | 2.091 | 2.103 | 292,621 | -0.10(-4.37%) |
Jul 02, 2019 | 2.277 | 2.277 | 2.195 | 2.199 | 85,993 | -0.07(-3.17%) |
Jul 01, 2019 | 2.301 | 2.325 | 2.271 | 2.271 | 100,746 | -0.03(-1.31%) |
Jun 28, 2019 | 2.235 | 2.319 | 2.235 | 2.301 | 200,407 | +0.05(+2.13%) |
Jun 27, 2019 | 2.241 | 2.274 | 2.193 | 2.253 | 95,684 | +0.00(+0.00%) |
Jun 26, 2019 | 2.145 | 2.289 | 2.145 | 2.253 | 216,093 | +0.09(+4.17%) |
Jun 25, 2019 | 2.253 | 2.255 | 2.133 | 2.163 | 360,834 | -0.10(-4.51%) |
Jun 24, 2019 | 2.355 | 2.373 | 2.253 | 2.265 | 263,066 | -0.08(-3.58%) |
Jun 21, 2019 | 2.403 | 2.403 | 2.331 | 2.349 | 165,619 | -0.05(-2.25%) |
Jun 20, 2019 | 2.409 | 2.437 | 2.385 | 2.403 | 167,779 | +0.00(+0.00%) |
Jun 19, 2019 | 2.355 | 2.415 | 2.343 | 2.403 | 233,770 | +0.00(+0.00%) |
Jun 18, 2019 | 2.343 | 2.487 | 2.313 | 2.403 | 406,330 | -0.13(-5.21%) |
Jun 17, 2019 | 2.517 | 2.553 | 2.475 | 2.535 | 135,819 | +0.04(+1.44%) |
Jun 14, 2019 | 2.421 | 2.535 | 2.415 | 2.499 | 266,987 | +0.10(+4.00%) |
Jun 13, 2019 | 2.403 | 2.415 | 2.403 | 2.403 | 111,264 | -0.01(-0.50%) |
Jun 12, 2019 | 2.391 | 2.421 | 2.391 | 2.415 | 131,052 | +0.02(+1.00%) |
Jun 11, 2019 | 2.373 | 2.403 | 2.372 | 2.391 | 52,458 | +0.01(+0.51%) |
Jun 10, 2019 | 2.367 | 2.379 | 2.361 | 2.379 | 148,814 | +0.01(+0.51%) |
Jun 07, 2019 | 2.349 | 2.373 | 2.343 | 2.367 | 103,033 | +0.01(+0.25%) |
Jun 06, 2019 | 2.361 | 2.391 | 2.343 | 2.361 | 147,745 | +0.01(+0.26%) |
Jun 05, 2019 | 2.433 | 2.433 | 2.355 | 2.355 | 567,226 | -0.10(-4.16%) |
Jun 04, 2019 | 2.433 | 2.475 | 2.433 | 2.457 | 518,853 | +0.01(+0.49%) |
Jun 03, 2019 | 2.439 | 2.463 | 2.428 | 2.445 | 258,106 | +0.01(+0.25%) |
May 31, 2019 | 2.403 | 2.469 | 2.403 | 2.439 | 147,475 | +0.00(+0.00%) |
May 30, 2019 | 2.427 | 2.481 | 2.427 | 2.439 | 77,774 | -0.01(-0.32%) |
May 29, 2019 | 2.465 | 2.471 | 2.393 | 2.447 | 118,901 | -0.04(-1.68%) |
May 28, 2019 | 2.429 | 2.507 | 2.429 | 2.489 | 139,235 | +0.04(+1.71%) |
May 24, 2019 | 2.429 | 2.465 | 2.417 | 2.447 | 94,497 | +0.02(+0.99%) |
May 23, 2019 | 2.471 | 2.519 | 2.411 | 2.423 | 149,975 | -0.11(-4.25%) |
May 22, 2019 | 2.507 | 2.537 | 2.477 | 2.531 | 136,678 | -0.01(-0.23%) |
May 21, 2019 | 2.459 | 2.537 | 2.459 | 2.537 | 149,956 | +0.08(+3.15%) |
May 20, 2019 | 2.429 | 2.477 | 2.422 | 2.459 | 76,523 | +0.02(+0.98%) |
May 17, 2019 | 2.417 | 2.501 | 2.393 | 2.435 | 160,847 | -0.02(-0.97%) |
May 16, 2019 | 2.495 | 2.501 | 2.429 | 2.459 | 154,936 | -0.04(-1.44%) |
May 15, 2019 | 2.477 | 2.507 | 2.471 | 2.495 | 70,017 | +0.01(+0.24%) |
May 14, 2019 | 2.596 | 2.602 | 2.453 | 2.489 | 152,595 | -0.08(-3.02%) |
May 13, 2019 | 2.447 | 2.572 | 2.417 | 2.566 | 347,117 | +0.10(+4.12%) |
May 10, 2019 | 2.399 | 2.477 | 2.393 | 2.465 | 165,706 | +0.05(+1.98%) |
May 09, 2019 | 2.554 | 2.566 | 2.292 | 2.417 | 920,768 | -0.15(-5.81%) |
May 08, 2019 | 2.537 | 2.596 | 2.519 | 2.566 | 173,452 | +0.02(+0.94%) |
May 07, 2019 | 2.554 | 2.596 | 2.513 | 2.543 | 187,244 | -0.02(-0.93%) |
May 06, 2019 | 2.614 | 2.620 | 2.549 | 2.566 | 213,632 | -0.05(-1.83%) |
May 03, 2019 | 2.620 | 2.686 | 2.608 | 2.614 | 327,224 | -0.05(-1.79%) |
May 02, 2019 | 2.650 | 2.685 | 2.581 | 2.662 | 253,597 | -0.02(-0.67%) |
May 01, 2019 | 2.704 | 2.707 | 2.656 | 2.680 | 178,956 | -0.02(-0.88%) |
Apr 30, 2019 | 2.751 | 2.763 | 2.668 | 2.704 | 283,145 | -0.06(-2.16%) |
Apr 29, 2019 | 2.793 | 2.826 | 2.734 | 2.763 | 123,527 | -0.06(-1.99%) |
Apr 26, 2019 | 2.766 | 2.819 | 2.748 | 2.819 | 96,666 | +0.03(+1.07%) |
Apr 25, 2019 | 2.837 | 2.878 | 2.778 | 2.790 | 141,318 | -0.06(-2.09%) |
Apr 24, 2019 | 2.867 | 2.879 | 2.837 | 2.849 | 154,938 | -0.03(-1.03%) |
Apr 23, 2019 | 2.938 | 2.962 | 2.861 | 2.879 | 157,991 | -0.06(-2.02%) |
Apr 22, 2019 | 2.921 | 2.968 | 2.915 | 2.938 | 228,346 | +0.01(+0.41%) |
Apr 18, 2019 | 3.093 | 3.093 | 2.904 | 2.927 | 559,994 | -0.16(-5.20%) |
Apr 17, 2019 | 3.141 | 3.159 | 3.063 | 3.087 | 219,181 | -0.06(-1.89%) |
Apr 16, 2019 | 3.212 | 3.218 | 3.123 | 3.147 | 181,625 | -0.07(-2.22%) |
Apr 15, 2019 | 3.289 | 3.304 | 3.212 | 3.218 | 246,849 | -0.08(-2.52%) |
Apr 12, 2019 | 3.248 | 3.331 | 3.246 | 3.301 | 371,536 | +0.08(+2.40%) |
Apr 11, 2019 | 3.224 | 3.266 | 3.188 | 3.224 | 84,876 | -0.02(-0.55%) |
Apr 10, 2019 | 3.188 | 3.248 | 3.153 | 3.242 | 123,452 | +0.06(+1.87%) |
Apr 09, 2019 | 3.236 | 3.242 | 3.153 | 3.182 | 208,377 | -0.06(-1.83%) |
Apr 08, 2019 | 3.141 | 3.272 | 3.135 | 3.242 | 384,684 | +0.09(+2.83%) |
Apr 05, 2019 | 3.105 | 3.176 | 3.105 | 3.153 | 117,849 | +0.04(+1.15%) |
Apr 04, 2019 | 3.093 | 3.147 | 3.093 | 3.117 | 141,279 | -0.01(-0.19%) |
Apr 03, 2019 | 3.123 | 3.153 | 3.087 | 3.123 | 89,826 | -0.02(-0.76%) |
Apr 02, 2019 | 3.176 | 3.188 | 3.004 | 3.147 | 325,297 | -0.03(-0.94%) |
Apr 01, 2019 | 3.188 | 3.212 | 3.108 | 3.176 | 192,990 | -0.02(-0.56%) |
Mar 29, 2019 | 3.289 | 3.349 | 3.188 | 3.194 | 202,747 | -0.09(-2.72%) |
Mar 28, 2019 | 3.272 | 3.328 | 3.242 | 3.283 | 141,055 | +0.01(+0.45%) |
Mar 27, 2019 | 3.245 | 3.304 | 3.210 | 3.269 | 242,809 | +0.07(+2.21%) |
Mar 26, 2019 | 3.151 | 3.218 | 3.110 | 3.198 | 224,446 | +0.06(+1.88%) |
Mar 25, 2019 | 3.104 | 3.186 | 3.071 | 3.139 | 120,630 | +0.05(+1.53%) |
Mar 22, 2019 | 3.245 | 3.245 | 3.080 | 3.092 | 372,170 | -0.18(-5.42%) |
Mar 21, 2019 | 3.316 | 3.322 | 3.233 | 3.269 | 195,492 | -0.08(-2.29%) |
Mar 20, 2019 | 3.316 | 3.399 | 3.245 | 3.346 | 143,021 | +0.01(+0.18%) |
Mar 19, 2019 | 3.434 | 3.434 | 3.102 | 3.340 | 447,074 | -0.09(-2.75%) |
Mar 18, 2019 | 3.369 | 3.499 | 3.311 | 3.434 | 495,696 | +0.07(+2.11%) |
Mar 15, 2019 | 3.369 | 3.371 | 3.310 | 3.363 | 361,663 | +0.02(+0.71%) |
Mar 14, 2019 | 3.334 | 3.363 | 3.287 | 3.340 | 541,365 | +0.08(+2.54%) |
Mar 13, 2019 | 3.210 | 3.295 | 3.198 | 3.257 | 331,152 | +0.09(+2.79%) |
Mar 12, 2019 | 3.092 | 3.192 | 3.092 | 3.169 | 187,290 | +0.11(+3.47%) |
Mar 11, 2019 | 3.410 | 3.422 | 2.992 | 3.062 | 472,470 | -0.35(-10.21%) |
Mar 08, 2019 | 3.157 | 3.452 | 3.157 | 3.410 | 718,750 | +0.25(+8.04%) |
Mar 07, 2019 | 3.157 | 3.163 | 3.148 | 3.157 | 266,418 | -0.01(-0.19%) |
Mar 06, 2019 | 3.080 | 3.163 | 3.056 | 3.163 | 472,371 | +0.06(+2.10%) |
Mar 05, 2019 | 2.950 | 3.115 | 2.950 | 3.098 | 378,385 | +0.15(+5.00%) |
Mar 04, 2019 | 2.927 | 2.997 | 2.897 | 2.950 | 268,225 | +0.03(+1.01%) |
Mar 01, 2019 | 2.850 | 2.974 | 2.844 | 2.921 | 166,764 | +0.07(+2.48%) |
Feb 28, 2019 | 2.944 | 2.944 | 2.803 | 2.850 | 157,333 | -0.04(-1.23%) |
Feb 27, 2019 | 2.980 | 3.009 | 2.874 | 2.885 | 193,188 | -0.08(-2.85%) |
Feb 26, 2019 | 2.912 | 2.970 | 2.912 | 2.970 | 242,037 | +0.06(+2.00%) |
Feb 25, 2019 | 2.859 | 2.917 | 2.812 | 2.912 | 304,439 | +0.06(+2.25%) |
Feb 22, 2019 | 2.836 | 2.859 | 2.801 | 2.847 | 207,205 | +0.01(+0.41%) |
Feb 21, 2019 | 2.836 | 2.871 | 2.801 | 2.836 | 132,561 | -0.01(-0.21%) |
Feb 20, 2019 | 2.836 | 2.885 | 2.807 | 2.842 | 165,090 | +0.00(+0.00%) |
Feb 19, 2019 | 2.912 | 2.912 | 2.772 | 2.842 | 271,673 | -0.04(-1.42%) |
Feb 15, 2019 | 2.573 | 2.888 | 2.561 | 2.882 | 835,848 | +0.36(+14.35%) |
Feb 14, 2019 | 2.491 | 2.544 | 2.468 | 2.521 | 222,092 | +0.02(+0.70%) |
Feb 13, 2019 | 2.532 | 2.573 | 2.480 | 2.503 | 170,852 | -0.03(-1.15%) |
Feb 12, 2019 | 2.480 | 2.567 | 2.480 | 2.532 | 211,356 | +0.05(+1.88%) |
Feb 11, 2019 | 2.509 | 2.509 | 2.462 | 2.486 | 352,071 | -0.01(-0.23%) |
Feb 08, 2019 | 2.538 | 2.550 | 2.456 | 2.491 | 346,027 | -0.06(-2.51%) |
Feb 07, 2019 | 2.614 | 2.614 | 2.468 | 2.556 | 382,680 | -0.07(-2.67%) |
Feb 06, 2019 | 2.719 | 2.719 | 2.596 | 2.626 | 335,276 | -0.10(-3.64%) |
Feb 05, 2019 | 2.754 | 2.754 | 2.719 | 2.725 | 168,419 | -0.03(-1.06%) |
Feb 04, 2019 | 2.742 | 2.766 | 2.713 | 2.754 | 103,215 | -0.02(-0.63%) |