Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.420 | 1.460 | 1.400 | 1.440 | 35,700 | +0.02(+1.41%) |
Jan 30, 2020 | 1.410 | 1.430 | 1.390 | 1.420 | 87,096 | -0.01(-0.70%) |
Jan 29, 2020 | 1.440 | 1.490 | 1.380 | 1.430 | 92,654 | -0.01(-0.69%) |
Jan 28, 2020 | 1.440 | 1.522 | 1.430 | 1.440 | 104,268 | -0.03(-2.04%) |
Jan 27, 2020 | 1.490 | 1.550 | 1.430 | 1.470 | 71,966 | -0.03(-2.00%) |
Jan 24, 2020 | 1.570 | 1.600 | 1.480 | 1.500 | 96,700 | -0.08(-5.06%) |
Jan 23, 2020 | 1.520 | 1.600 | 1.520 | 1.580 | 14,863 | +0.02(+1.28%) |
Jan 22, 2020 | 1.590 | 1.630 | 1.520 | 1.560 | 72,548 | -0.01(-0.95%) |
Jan 21, 2020 | 1.640 | 1.680 | 1.520 | 1.575 | 120,484 | -0.06(-3.86%) |
Jan 17, 2020 | 1.570 | 1.660 | 1.570 | 1.638 | 206,700 | +0.07(+4.34%) |
Jan 16, 2020 | 1.580 | 1.660 | 1.560 | 1.570 | 149,870 | -0.02(-1.03%) |
Jan 15, 2020 | 1.490 | 1.620 | 1.490 | 1.586 | 185,589 | +0.09(+5.75%) |
Jan 14, 2020 | 1.450 | 1.500 | 1.440 | 1.500 | 88,559 | +0.02(+1.35%) |
Jan 13, 2020 | 1.480 | 1.560 | 1.450 | 1.480 | 305,040 | -0.01(-0.34%) |
Jan 10, 2020 | 1.460 | 1.510 | 1.450 | 1.485 | 72,100 | +0.03(+1.71%) |
Jan 09, 2020 | 1.460 | 1.500 | 1.450 | 1.460 | 41,811 | -0.03(-1.68%) |
Jan 08, 2020 | 1.490 | 1.520 | 1.460 | 1.485 | 68,641 | -0.01(-1.00%) |
Jan 07, 2020 | 1.440 | 1.520 | 1.410 | 1.500 | 105,356 | +0.06(+4.17%) |
Jan 06, 2020 | 1.420 | 1.450 | 1.420 | 1.440 | 59,883 | +0.02(+1.41%) |
Jan 03, 2020 | 1.440 | 1.447 | 1.400 | 1.420 | 62,500 | -0.02(-1.39%) |
Jan 02, 2020 | 1.450 | 1.460 | 1.420 | 1.440 | 54,604 | -0.02(-1.37%) |
Dec 31, 2019 | 1.420 | 1.470 | 1.400 | 1.460 | 203,700 | +0.04(+2.82%) |
Dec 30, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 79,144 | -0.02(-1.39%) |
Dec 27, 2019 | 1.480 | 1.520 | 1.410 | 1.440 | 182,900 | -0.05(-3.36%) |
Dec 26, 2019 | 1.540 | 1.550 | 1.450 | 1.490 | 119,518 | -0.01(-0.67%) |
Dec 24, 2019 | 1.500 | 1.570 | 1.500 | 1.500 | 78,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.530 | 1.590 | 1.418 | 1.500 | 244,056 | -0.19(-11.24%) |
Dec 20, 2019 | 1.710 | 1.710 | 1.660 | 1.690 | 98,100 | +0.01(+0.60%) |
Dec 19, 2019 | 1.690 | 1.720 | 1.680 | 1.680 | 41,839 | -0.03(-1.75%) |
Dec 18, 2019 | 1.630 | 1.750 | 1.440 | 1.710 | 330,989 | -0.09(-5.00%) |
Dec 17, 2019 | 1.670 | 1.851 | 1.660 | 1.800 | 139,025 | +0.11(+6.51%) |
Dec 16, 2019 | 1.780 | 1.784 | 1.670 | 1.690 | 66,346 | -0.05(-2.87%) |
Dec 13, 2019 | 1.760 | 1.790 | 1.720 | 1.740 | 39,300 | -0.05(-2.79%) |
Dec 12, 2019 | 1.770 | 1.800 | 1.720 | 1.790 | 45,426 | +0.02(+1.13%) |
Dec 11, 2019 | 1.820 | 1.830 | 1.730 | 1.770 | 158,342 | +0.00(+0.00%) |
Dec 10, 2019 | 1.690 | 1.840 | 1.680 | 1.770 | 199,743 | +0.08(+4.73%) |
Dec 09, 2019 | 1.620 | 1.720 | 1.590 | 1.690 | 155,650 | +0.08(+4.97%) |
Dec 06, 2019 | 1.600 | 1.620 | 1.590 | 1.610 | 59,800 | +0.01(+0.66%) |
Dec 05, 2019 | 1.590 | 1.614 | 1.560 | 1.599 | 52,188 | -0.01(-0.65%) |
Dec 04, 2019 | 1.600 | 1.620 | 1.570 | 1.610 | 21,833 | +0.01(+0.63%) |
Dec 03, 2019 | 1.580 | 1.640 | 1.550 | 1.600 | 118,339 | +0.02(+1.27%) |
Dec 02, 2019 | 1.570 | 1.590 | 1.545 | 1.580 | 59,780 | -0.02(-1.25%) |
Nov 29, 2019 | 1.540 | 1.610 | 1.540 | 1.600 | 60,800 | +0.06(+3.90%) |
Nov 27, 2019 | 1.540 | 1.570 | 1.510 | 1.540 | 77,300 | -0.01(-0.65%) |
Nov 26, 2019 | 1.500 | 1.550 | 1.480 | 1.550 | 138,454 | +0.06(+4.03%) |
Nov 25, 2019 | 1.540 | 1.540 | 1.490 | 1.490 | 47,955 | -0.03(-1.97%) |
Nov 22, 2019 | 1.490 | 1.550 | 1.480 | 1.520 | 76,500 | +0.02(+1.33%) |
Nov 21, 2019 | 1.470 | 1.500 | 1.430 | 1.500 | 47,583 | +0.03(+2.04%) |
Nov 20, 2019 | 1.490 | 1.530 | 1.460 | 1.470 | 70,721 | -0.02(-1.08%) |
Nov 19, 2019 | 1.530 | 1.550 | 1.480 | 1.486 | 100,223 | -0.07(-4.74%) |
Nov 18, 2019 | 1.560 | 1.580 | 1.520 | 1.560 | 52,364 | -0.01(-0.64%) |
Nov 15, 2019 | 1.552 | 1.664 | 1.552 | 1.570 | 90,000 | -0.04(-2.48%) |
Nov 14, 2019 | 1.500 | 1.610 | 1.500 | 1.610 | 110,595 | +0.09(+5.92%) |
Nov 13, 2019 | 1.600 | 1.620 | 1.430 | 1.520 | 120,194 | -0.09(-5.59%) |
Nov 12, 2019 | 1.660 | 1.700 | 1.610 | 1.610 | 123,320 | -0.06(-3.59%) |
Nov 11, 2019 | 1.690 | 1.695 | 1.660 | 1.670 | 31,752 | -0.02(-1.18%) |
Nov 08, 2019 | 1.720 | 1.720 | 1.670 | 1.690 | 34,100 | +0.01(+0.60%) |
Nov 07, 2019 | 1.730 | 1.740 | 1.670 | 1.680 | 86,470 | -0.06(-3.45%) |
Nov 06, 2019 | 1.790 | 1.790 | 1.700 | 1.740 | 44,622 | -0.05(-2.79%) |
Nov 05, 2019 | 1.780 | 1.800 | 1.760 | 1.790 | 24,448 | +0.01(+0.56%) |
Nov 04, 2019 | 1.740 | 1.800 | 1.740 | 1.780 | 53,787 | +0.06(+3.49%) |
Nov 01, 2019 | 1.670 | 1.750 | 1.650 | 1.720 | 41,500 | +0.05(+2.99%) |
Oct 31, 2019 | 1.690 | 1.700 | 1.650 | 1.670 | 32,302 | -0.01(-0.60%) |
Oct 30, 2019 | 1.730 | 1.790 | 1.650 | 1.680 | 118,664 | -0.08(-4.55%) |
Oct 29, 2019 | 1.810 | 1.810 | 1.710 | 1.760 | 65,112 | -0.05(-2.76%) |
Oct 28, 2019 | 1.640 | 1.820 | 1.600 | 1.810 | 229,413 | +0.16(+9.70%) |
Oct 25, 2019 | 1.630 | 1.670 | 1.620 | 1.650 | 35,100 | +0.00(+0.00%) |
Oct 24, 2019 | 1.690 | 1.690 | 1.590 | 1.650 | 70,585 | -0.04(-2.37%) |
Oct 23, 2019 | 1.630 | 1.710 | 1.610 | 1.690 | 48,398 | +0.06(+3.68%) |
Oct 22, 2019 | 1.640 | 1.660 | 1.590 | 1.630 | 33,122 | -0.02(-1.21%) |
Oct 21, 2019 | 1.650 | 1.670 | 1.590 | 1.650 | 56,854 | +0.00(+0.00%) |
Oct 18, 2019 | 1.610 | 1.660 | 1.561 | 1.650 | 109,600 | +0.04(+2.48%) |
Oct 17, 2019 | 1.650 | 1.690 | 1.595 | 1.610 | 86,066 | -0.04(-2.42%) |
Oct 16, 2019 | 1.670 | 1.770 | 1.640 | 1.650 | 325,388 | -0.05(-2.94%) |
Oct 15, 2019 | 1.700 | 1.760 | 1.620 | 1.700 | 82,841 | +0.00(+0.00%) |
Oct 14, 2019 | 1.770 | 1.790 | 1.650 | 1.700 | 81,938 | -0.05(-2.86%) |
Oct 11, 2019 | 1.740 | 1.837 | 1.740 | 1.750 | 50,900 | +0.01(+0.57%) |
Oct 10, 2019 | 1.870 | 1.922 | 1.710 | 1.740 | 105,986 | -0.11(-5.95%) |
Oct 09, 2019 | 1.930 | 1.980 | 1.850 | 1.850 | 56,737 | -0.05(-2.63%) |
Oct 08, 2019 | 1.960 | 2.010 | 1.900 | 1.900 | 68,725 | -0.07(-3.55%) |
Oct 07, 2019 | 1.940 | 2.019 | 1.902 | 1.970 | 55,767 | -0.02(-1.01%) |
Oct 04, 2019 | 2.050 | 2.060 | 1.920 | 1.990 | 66,300 | -0.06(-2.93%) |
Oct 03, 2019 | 1.920 | 2.050 | 1.900 | 2.050 | 108,112 | +0.11(+5.67%) |
Oct 02, 2019 | 2.030 | 2.050 | 1.877 | 1.940 | 118,203 | -0.12(-5.83%) |
Oct 01, 2019 | 2.120 | 2.120 | 2.000 | 2.060 | 130,939 | +0.00(+0.00%) |
Sep 30, 2019 | 1.910 | 2.080 | 1.910 | 2.060 | 211,755 | +0.15(+7.85%) |
Sep 27, 2019 | 1.860 | 1.940 | 1.820 | 1.910 | 146,500 | +0.04(+2.14%) |
Sep 26, 2019 | 1.870 | 1.900 | 1.820 | 1.870 | 175,986 | -0.01(-0.53%) |
Sep 25, 2019 | 1.860 | 1.980 | 1.860 | 1.880 | 136,373 | +0.02(+1.08%) |
Sep 24, 2019 | 2.090 | 2.100 | 1.850 | 1.860 | 464,433 | -0.24(-11.43%) |
Sep 23, 2019 | 2.090 | 2.230 | 2.060 | 2.100 | 265,383 | +0.02(+0.96%) |
Sep 20, 2019 | 2.030 | 2.300 | 2.000 | 2.080 | 1,008,400 | +0.03(+1.46%) |
Sep 19, 2019 | 1.920 | 2.140 | 1.860 | 2.050 | 623,524 | +0.12(+6.22%) |
Sep 18, 2019 | 1.900 | 2.150 | 1.810 | 1.930 | 2,223,430 | -0.07(-3.50%) |
Sep 17, 2019 | 1.800 | 1.820 | 1.650 | 2.000 | 506,584 | +0.18(+9.89%) |
Sep 16, 2019 | 1.950 | 2.090 | 1.680 | 1.820 | 809,749 | -0.10(-5.14%) |
Sep 13, 2019 | 1.750 | 2.143 | 1.710 | 1.919 | 1,434,900 | +0.22(+12.86%) |
Sep 12, 2019 | 1.570 | 1.780 | 1.490 | 1.700 | 821,628 | +0.12(+7.59%) |
Sep 11, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 116,906 | +0.04(+2.60%) |
Sep 10, 2019 | 1.500 | 1.600 | 1.475 | 1.540 | 149,876 | +0.04(+2.67%) |
Sep 09, 2019 | 1.500 | 1.500 | 1.370 | 1.500 | 102,394 | +0.02(+1.35%) |
Sep 06, 2019 | 1.390 | 1.483 | 1.370 | 1.480 | 116,200 | +0.10(+7.25%) |
Sep 05, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 29,493 | -0.01(-0.72%) |
Sep 04, 2019 | 1.370 | 1.390 | 1.370 | 1.390 | 14,226 | +0.03(+2.21%) |
Sep 03, 2019 | 1.410 | 1.440 | 1.350 | 1.360 | 61,159 | -0.09(-6.21%) |
Aug 30, 2019 | 1.430 | 1.460 | 1.390 | 1.450 | 34,700 | +0.01(+0.69%) |
Aug 29, 2019 | 1.400 | 1.460 | 1.390 | 1.440 | 70,693 | +0.04(+2.86%) |
Aug 28, 2019 | 1.370 | 1.400 | 1.360 | 1.400 | 14,752 | +0.05(+3.70%) |
Aug 27, 2019 | 1.430 | 1.440 | 1.350 | 1.350 | 56,271 | -0.06(-4.59%) |
Aug 26, 2019 | 1.400 | 1.490 | 1.380 | 1.415 | 53,093 | +0.02(+1.07%) |
Aug 23, 2019 | 1.430 | 1.450 | 1.380 | 1.400 | 53,000 | -0.05(-3.45%) |
Aug 22, 2019 | 1.480 | 1.482 | 1.430 | 1.450 | 36,567 | -0.02(-1.36%) |
Aug 21, 2019 | 1.440 | 1.500 | 1.401 | 1.470 | 67,864 | +0.07(+5.00%) |
Aug 20, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 33,991 | -0.05(-3.45%) |
Aug 19, 2019 | 1.410 | 1.460 | 1.377 | 1.450 | 32,131 | +0.05(+3.57%) |
Aug 16, 2019 | 1.350 | 1.430 | 1.350 | 1.400 | 26,300 | +0.05(+3.70%) |
Aug 15, 2019 | 1.430 | 1.480 | 1.350 | 1.350 | 62,003 | -0.10(-6.90%) |
Aug 14, 2019 | 1.470 | 1.500 | 1.420 | 1.450 | 114,755 | -0.07(-4.61%) |
Aug 13, 2019 | 1.500 | 1.540 | 1.470 | 1.520 | 27,068 | +0.01(+0.66%) |
Aug 12, 2019 | 1.510 | 1.520 | 1.470 | 1.510 | 20,576 | -0.01(-0.66%) |
Aug 09, 2019 | 1.550 | 1.570 | 1.490 | 1.520 | 54,100 | -0.02(-1.30%) |
Aug 08, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 22,789 | +0.05(+3.36%) |
Aug 07, 2019 | 1.510 | 1.510 | 1.450 | 1.490 | 54,194 | -0.03(-1.98%) |
Aug 06, 2019 | 1.500 | 1.540 | 1.490 | 1.520 | 58,036 | +0.01(+0.67%) |
Aug 05, 2019 | 1.480 | 1.510 | 1.440 | 1.510 | 133,354 | +0.01(+0.67%) |
Aug 02, 2019 | 1.480 | 1.510 | 1.480 | 1.500 | 61,900 | -0.01(-0.66%) |
Aug 01, 2019 | 1.590 | 1.590 | 1.500 | 1.510 | 115,528 | -0.09(-5.63%) |
Jul 31, 2019 | 1.560 | 1.600 | 1.510 | 1.600 | 136,824 | +0.01(+0.62%) |
Jul 30, 2019 | 1.630 | 1.630 | 1.520 | 1.590 | 51,834 | -0.04(-2.45%) |
Jul 29, 2019 | 1.540 | 1.680 | 1.540 | 1.630 | 336,630 | +0.09(+5.84%) |
Jul 26, 2019 | 1.490 | 1.550 | 1.490 | 1.540 | 89,700 | +0.05(+3.36%) |
Jul 25, 2019 | 1.470 | 1.520 | 1.450 | 1.490 | 34,611 | -0.00(-0.01%) |
Jul 24, 2019 | 1.470 | 1.540 | 1.460 | 1.490 | 78,014 | +0.04(+2.53%) |
Jul 23, 2019 | 1.440 | 1.470 | 1.430 | 1.453 | 64,208 | +0.00(+0.23%) |
Jul 22, 2019 | 1.480 | 1.500 | 1.440 | 1.450 | 87,392 | -0.03(-2.07%) |
Jul 19, 2019 | 1.510 | 1.510 | 1.470 | 1.481 | 61,300 | -0.03(-1.94%) |
Jul 18, 2019 | 1.500 | 1.510 | 1.470 | 1.510 | 79,051 | +0.00(+0.00%) |
Jul 17, 2019 | 1.510 | 1.560 | 1.490 | 1.510 | 42,329 | +0.01(+0.67%) |
Jul 16, 2019 | 1.512 | 1.560 | 1.480 | 1.500 | 109,061 | +0.00(+0.00%) |
Jul 15, 2019 | 1.580 | 1.580 | 1.450 | 1.500 | 131,229 | -0.08(-5.06%) |
Jul 12, 2019 | 1.520 | 1.590 | 1.460 | 1.580 | 255,900 | +0.06(+3.95%) |
Jul 11, 2019 | 1.500 | 1.530 | 1.350 | 1.520 | 462,491 | +0.02(+1.33%) |
Jul 10, 2019 | 1.330 | 1.630 | 1.310 | 1.500 | 742,970 | +0.20(+15.38%) |
Jul 09, 2019 | 1.300 | 1.330 | 1.300 | 1.300 | 54,674 | +0.00(+0.00%) |
Jul 08, 2019 | 1.300 | 1.330 | 1.290 | 1.300 | 48,262 | +0.01(+0.62%) |
Jul 05, 2019 | 1.280 | 1.350 | 1.280 | 1.292 | 56,200 | -0.00(-0.01%) |
Jul 03, 2019 | 1.280 | 1.330 | 1.280 | 1.292 | 39,300 | +0.00(+0.16%) |
Jul 02, 2019 | 1.310 | 1.330 | 1.270 | 1.290 | 47,508 | -0.01(-0.77%) |
Jul 01, 2019 | 1.320 | 1.350 | 1.270 | 1.300 | 52,446 | +0.00(+0.00%) |
Jun 28, 2019 | 1.310 | 1.330 | 1.300 | 1.300 | 68,800 | -0.01(-1.07%) |
Jun 27, 2019 | 1.290 | 1.350 | 1.290 | 1.314 | 26,801 | +0.01(+1.08%) |
Jun 26, 2019 | 1.300 | 1.340 | 1.290 | 1.300 | 87,862 | -0.01(-0.76%) |
Jun 25, 2019 | 1.310 | 1.330 | 1.280 | 1.310 | 56,464 | -0.01(-0.76%) |
Jun 24, 2019 | 1.340 | 1.340 | 1.300 | 1.320 | 40,046 | +0.01(+0.76%) |
Jun 21, 2019 | 1.300 | 1.330 | 1.280 | 1.310 | 72,100 | -0.01(-0.76%) |
Jun 20, 2019 | 1.340 | 1.340 | 1.274 | 1.320 | 98,244 | +0.01(+0.76%) |
Jun 19, 2019 | 1.350 | 1.350 | 1.230 | 1.310 | 339,928 | -0.12(-8.39%) |
Jun 18, 2019 | 1.320 | 1.470 | 1.310 | 1.430 | 580,681 | +0.11(+8.33%) |
Jun 17, 2019 | 1.340 | 1.340 | 1.290 | 1.320 | 64,847 | +0.02(+1.54%) |
Jun 14, 2019 | 1.320 | 1.350 | 1.300 | 1.300 | 91,700 | -0.03(-2.26%) |
Jun 13, 2019 | 1.370 | 1.400 | 1.300 | 1.330 | 99,393 | -0.05(-3.62%) |
Jun 12, 2019 | 1.380 | 1.400 | 1.270 | 1.380 | 247,679 | -0.04(-2.82%) |
Jun 11, 2019 | 1.350 | 1.540 | 1.250 | 1.420 | 1,637,355 | +0.13(+10.08%) |
Jun 10, 2019 | 1.160 | 1.390 | 1.160 | 1.290 | 647,266 | +0.14(+12.17%) |
Jun 07, 2019 | 1.150 | 1.160 | 1.150 | 1.150 | 96,500 | +0.00(+0.00%) |
Jun 06, 2019 | 1.130 | 1.170 | 1.130 | 1.150 | 68,309 | -0.01(-0.86%) |
Jun 05, 2019 | 1.150 | 1.170 | 1.130 | 1.160 | 128,137 | +0.01(+0.87%) |
Jun 04, 2019 | 1.130 | 1.160 | 1.130 | 1.150 | 103,894 | +0.02(+1.77%) |
Jun 03, 2019 | 1.120 | 1.170 | 1.120 | 1.130 | 141,995 | -0.01(-0.88%) |
May 31, 2019 | 1.140 | 1.160 | 1.120 | 1.140 | 130,100 | -0.02(-1.30%) |
May 30, 2019 | 1.180 | 1.180 | 1.130 | 1.155 | 110,248 | -0.01(-1.28%) |
May 29, 2019 | 1.180 | 1.180 | 1.150 | 1.170 | 68,719 | +0.01(+0.86%) |
May 28, 2019 | 1.160 | 1.190 | 1.150 | 1.160 | 90,584 | +0.02(+1.58%) |
May 24, 2019 | 1.180 | 1.180 | 1.120 | 1.142 | 77,200 | -0.03(-2.39%) |
May 23, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 81,190 | +0.02(+1.74%) |
May 22, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 87,234 | +0.00(+0.00%) |
May 21, 2019 | 1.150 | 1.180 | 1.140 | 1.150 | 159,830 | -0.03(-2.54%) |
May 20, 2019 | 1.180 | 1.190 | 1.140 | 1.180 | 92,355 | +0.01(+0.85%) |
May 17, 2019 | 1.260 | 1.260 | 1.120 | 1.170 | 601,400 | -0.09(-7.14%) |
May 16, 2019 | 1.280 | 1.293 | 1.250 | 1.260 | 126,880 | -0.03(-2.33%) |
May 15, 2019 | 1.230 | 1.290 | 1.230 | 1.290 | 89,031 | +0.06(+4.88%) |
May 14, 2019 | 1.240 | 1.270 | 1.210 | 1.230 | 116,428 | -0.02(-1.60%) |
May 13, 2019 | 1.350 | 1.357 | 1.220 | 1.250 | 234,148 | -0.06(-4.58%) |
May 10, 2019 | 1.310 | 1.370 | 1.290 | 1.310 | 100,600 | -0.01(-0.76%) |
May 09, 2019 | 1.360 | 1.370 | 1.300 | 1.320 | 302,392 | -0.07(-5.04%) |
May 08, 2019 | 1.420 | 1.420 | 1.360 | 1.390 | 92,576 | -0.01(-0.71%) |
May 07, 2019 | 1.370 | 1.400 | 1.360 | 1.400 | 102,061 | +0.01(+0.72%) |
May 06, 2019 | 1.370 | 1.390 | 1.320 | 1.390 | 116,323 | -0.01(-0.71%) |
May 03, 2019 | 1.390 | 1.423 | 1.350 | 1.400 | 318,900 | +0.04(+2.94%) |
May 02, 2019 | 1.330 | 1.360 | 1.280 | 1.360 | 344,531 | +0.03(+2.26%) |
May 01, 2019 | 1.390 | 1.390 | 1.270 | 1.330 | 285,821 | -0.05(-3.62%) |
Apr 30, 2019 | 1.410 | 1.450 | 1.350 | 1.380 | 302,054 | -0.01(-0.72%) |
Apr 29, 2019 | 1.430 | 1.480 | 1.390 | 1.390 | 160,066 | -0.05(-3.47%) |
Apr 26, 2019 | 1.500 | 1.500 | 1.380 | 1.440 | 438,000 | -0.09(-5.88%) |
Apr 25, 2019 | 1.490 | 1.610 | 1.460 | 1.530 | 1,335,007 | +0.05(+3.38%) |
Apr 24, 2019 | 1.430 | 1.490 | 1.400 | 1.480 | 380,867 | +0.04(+2.78%) |
Apr 23, 2019 | 1.420 | 1.440 | 1.380 | 1.440 | 129,061 | +0.03(+2.13%) |
Apr 22, 2019 | 1.370 | 1.440 | 1.370 | 1.410 | 140,163 | +0.02(+1.44%) |
Apr 18, 2019 | 1.410 | 1.415 | 1.370 | 1.390 | 102,600 | +0.02(+1.46%) |
Apr 17, 2019 | 1.390 | 1.430 | 1.370 | 1.370 | 134,832 | -0.01(-0.72%) |
Apr 16, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 55,583 | -0.05(-3.50%) |
Apr 15, 2019 | 1.370 | 1.430 | 1.360 | 1.430 | 68,354 | +0.07(+5.15%) |
Apr 12, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 67,500 | -0.02(-1.45%) |
Apr 11, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 56,901 | -0.01(-0.72%) |
Apr 10, 2019 | 1.400 | 1.400 | 1.360 | 1.390 | 66,338 | -0.01(-0.71%) |
Apr 09, 2019 | 1.450 | 1.480 | 1.360 | 1.400 | 175,165 | -0.06(-4.11%) |
Apr 08, 2019 | 1.360 | 1.480 | 1.340 | 1.460 | 579,998 | +0.10(+7.36%) |
Apr 05, 2019 | 1.350 | 1.377 | 1.340 | 1.360 | 132,000 | +0.01(+0.73%) |
Apr 04, 2019 | 1.370 | 1.380 | 1.320 | 1.350 | 114,645 | -0.01(-0.74%) |
Apr 03, 2019 | 1.370 | 1.380 | 1.350 | 1.360 | 80,270 | +0.01(+0.74%) |
Apr 02, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 176,685 | -0.03(-2.29%) |
Apr 01, 2019 | 1.380 | 1.410 | 1.380 | 1.382 | 77,722 | +0.00(+0.12%) |
Mar 29, 2019 | 1.360 | 1.410 | 1.360 | 1.380 | 123,300 | +0.02(+1.47%) |
Mar 28, 2019 | 1.360 | 1.380 | 1.350 | 1.360 | 40,690 | -0.01(-0.73%) |
Mar 27, 2019 | 1.350 | 1.370 | 1.330 | 1.370 | 61,426 | +0.03(+2.24%) |
Mar 26, 2019 | 1.360 | 1.370 | 1.320 | 1.340 | 105,149 | -0.03(-2.19%) |
Mar 25, 2019 | 1.390 | 1.400 | 1.350 | 1.370 | 114,628 | -0.01(-0.72%) |
Mar 22, 2019 | 1.370 | 1.410 | 1.350 | 1.380 | 146,800 | +0.01(+0.73%) |
Mar 21, 2019 | 1.390 | 1.420 | 1.370 | 1.370 | 148,649 | -0.04(-2.84%) |
Mar 20, 2019 | 1.450 | 1.450 | 1.390 | 1.410 | 97,825 | -0.04(-2.76%) |
Mar 19, 2019 | 1.430 | 1.470 | 1.380 | 1.450 | 314,381 | +0.02(+1.40%) |
Mar 18, 2019 | 1.390 | 1.570 | 1.360 | 1.430 | 537,283 | +0.09(+6.72%) |
Mar 15, 2019 | 1.410 | 1.419 | 1.320 | 1.340 | 254,300 | -0.08(-5.63%) |
Mar 14, 2019 | 1.460 | 1.500 | 1.390 | 1.420 | 265,944 | -0.08(-5.33%) |
Mar 13, 2019 | 1.440 | 1.540 | 1.400 | 1.500 | 969,439 | +0.13(+9.49%) |
Mar 12, 2019 | 1.320 | 1.370 | 1.300 | 1.370 | 175,310 | +0.06(+4.58%) |
Mar 11, 2019 | 1.300 | 1.330 | 1.260 | 1.310 | 140,588 | +0.01(+0.51%) |
Mar 08, 2019 | 1.260 | 1.303 | 1.210 | 1.303 | 208,200 | +0.03(+2.63%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.250 | 1.270 | 263,010 | -0.08(-5.93%) |
Mar 06, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 192,381 | -0.02(-1.46%) |
Mar 05, 2019 | 1.380 | 1.405 | 1.350 | 1.370 | 100,491 | +0.01(+0.74%) |
Mar 04, 2019 | 1.410 | 1.434 | 1.350 | 1.360 | 130,342 | -0.05(-3.55%) |
Mar 01, 2019 | 1.380 | 1.410 | 1.350 | 1.410 | 161,900 | +0.06(+4.44%) |
Feb 28, 2019 | 1.350 | 1.409 | 1.340 | 1.350 | 210,258 | +0.00(+0.00%) |
Feb 27, 2019 | 1.380 | 1.390 | 1.350 | 1.350 | 218,857 | -0.02(-1.46%) |
Feb 26, 2019 | 1.380 | 1.420 | 1.350 | 1.370 | 313,795 | -0.03(-2.14%) |
Feb 25, 2019 | 1.390 | 1.420 | 1.340 | 1.400 | 446,337 | +0.01(+0.72%) |
Feb 22, 2019 | 1.410 | 1.430 | 1.360 | 1.390 | 198,000 | -0.03(-2.11%) |
Feb 21, 2019 | 1.440 | 1.450 | 1.380 | 1.420 | 124,461 | -0.02(-1.39%) |
Feb 20, 2019 | 1.450 | 1.470 | 1.380 | 1.440 | 328,342 | -0.02(-1.37%) |
Feb 19, 2019 | 1.530 | 1.540 | 1.450 | 1.460 | 199,934 | -0.07(-4.58%) |
Feb 15, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 149,300 | +0.03(+2.00%) |
Feb 14, 2019 | 1.480 | 1.550 | 1.450 | 1.500 | 88,832 | +0.00(+0.00%) |
Feb 13, 2019 | 1.530 | 1.550 | 1.500 | 1.500 | 133,770 | -0.05(-3.23%) |
Feb 12, 2019 | 1.480 | 1.550 | 1.470 | 1.550 | 239,936 | +0.09(+6.16%) |
Feb 11, 2019 | 1.440 | 1.510 | 1.430 | 1.460 | 130,477 | +0.01(+0.69%) |
Feb 08, 2019 | 1.430 | 1.500 | 1.400 | 1.450 | 297,800 | +0.01(+0.69%) |
Feb 07, 2019 | 1.500 | 1.540 | 1.400 | 1.440 | 332,065 | -0.03(-2.04%) |
Feb 06, 2019 | 1.550 | 1.580 | 1.440 | 1.470 | 350,201 | -0.08(-5.16%) |
Feb 05, 2019 | 1.610 | 1.640 | 1.510 | 1.550 | 432,737 | -0.05(-3.13%) |
Feb 04, 2019 | 1.610 | 1.700 | 1.570 | 1.600 | 714,649 | +0.00(+0.00%) |