Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.486 | 1.578 | 1.477 | 1.539 | 210,637 | +0.06(+4.17%) |
Nov 27, 2019 | 1.477 | 1.530 | 1.477 | 1.477 | 133,297 | -0.01(-0.59%) |
Nov 26, 2019 | 1.495 | 1.521 | 1.468 | 1.486 | 122,982 | -0.02(-1.17%) |
Nov 25, 2019 | 1.468 | 1.521 | 1.433 | 1.504 | 244,084 | +0.04(+2.40%) |
Nov 22, 2019 | 1.583 | 1.583 | 1.451 | 1.468 | 316,183 | -0.10(-6.18%) |
Nov 21, 2019 | 1.468 | 1.574 | 1.442 | 1.565 | 419,174 | +0.10(+6.59%) |
Nov 20, 2019 | 1.460 | 1.486 | 1.408 | 1.468 | 385,782 | +0.04(+2.45%) |
Nov 19, 2019 | 1.407 | 1.460 | 1.386 | 1.433 | 260,935 | +0.04(+2.52%) |
Nov 18, 2019 | 1.433 | 1.442 | 1.389 | 1.398 | 327,615 | -0.04(-3.05%) |
Nov 15, 2019 | 1.433 | 1.486 | 1.433 | 1.442 | 282,062 | +0.03(+1.86%) |
Nov 14, 2019 | 1.416 | 1.468 | 1.407 | 1.416 | 528,984 | +0.04(+3.20%) |
Nov 13, 2019 | 1.460 | 1.460 | 1.372 | 1.372 | 644,703 | -0.11(-7.14%) |
Nov 12, 2019 | 1.477 | 1.521 | 1.477 | 1.477 | 104,907 | +0.00(+0.00%) |
Nov 11, 2019 | 1.495 | 1.504 | 1.477 | 1.477 | 83,972 | -0.03(-1.75%) |
Nov 08, 2019 | 1.451 | 1.530 | 1.451 | 1.504 | 215,186 | +0.04(+2.40%) |
Nov 07, 2019 | 1.512 | 1.547 | 1.442 | 1.468 | 358,998 | -0.04(-2.91%) |
Nov 06, 2019 | 1.565 | 1.565 | 1.477 | 1.512 | 199,707 | -0.04(-2.82%) |
Nov 05, 2019 | 1.556 | 1.591 | 1.547 | 1.556 | 364,224 | +0.02(+1.14%) |
Nov 04, 2019 | 1.565 | 1.609 | 1.530 | 1.539 | 351,210 | +0.01(+0.58%) |
Nov 01, 2019 | 1.460 | 1.534 | 1.460 | 1.530 | 499,751 | +0.10(+6.75%) |
Oct 31, 2019 | 1.530 | 1.530 | 1.424 | 1.433 | 536,500 | -0.08(-5.23%) |
Oct 30, 2019 | 1.565 | 1.565 | 1.512 | 1.512 | 239,371 | -0.05(-3.37%) |
Oct 29, 2019 | 1.574 | 1.583 | 1.530 | 1.565 | 241,367 | -0.01(-0.56%) |
Oct 28, 2019 | 1.574 | 1.635 | 1.556 | 1.574 | 245,040 | +0.00(+0.00%) |
Oct 25, 2019 | 1.618 | 1.662 | 1.565 | 1.574 | 609,391 | -0.14(-8.21%) |
Oct 24, 2019 | 1.688 | 1.750 | 1.688 | 1.715 | 332,315 | +0.04(+2.09%) |
Oct 23, 2019 | 1.583 | 1.701 | 1.583 | 1.679 | 356,925 | +0.10(+6.11%) |
Oct 22, 2019 | 1.600 | 1.600 | 1.574 | 1.583 | 149,152 | -0.01(-0.55%) |
Oct 21, 2019 | 1.653 | 1.653 | 1.574 | 1.591 | 308,858 | -0.02(-1.09%) |
Oct 18, 2019 | 1.600 | 1.653 | 1.600 | 1.609 | 203,813 | -0.02(-1.08%) |
Oct 17, 2019 | 1.644 | 1.688 | 1.609 | 1.627 | 231,725 | +0.00(+0.00%) |
Oct 16, 2019 | 1.591 | 1.644 | 1.591 | 1.627 | 131,470 | +0.01(+0.54%) |
Oct 15, 2019 | 1.688 | 1.706 | 1.609 | 1.618 | 204,779 | -0.05(-3.16%) |
Oct 14, 2019 | 1.679 | 1.697 | 1.635 | 1.671 | 206,858 | -0.02(-1.04%) |
Oct 11, 2019 | 1.671 | 1.723 | 1.671 | 1.688 | 469,611 | +0.04(+2.13%) |
Oct 10, 2019 | 1.583 | 1.662 | 1.574 | 1.653 | 479,008 | +0.05(+3.30%) |
Oct 09, 2019 | 1.574 | 1.644 | 1.569 | 1.600 | 357,123 | +0.04(+2.82%) |
Oct 08, 2019 | 1.609 | 1.610 | 1.521 | 1.556 | 485,426 | -0.08(-4.84%) |
Oct 07, 2019 | 1.591 | 1.644 | 1.565 | 1.635 | 309,156 | +0.06(+3.91%) |
Oct 04, 2019 | 1.460 | 1.574 | 1.460 | 1.574 | 331,651 | +0.11(+7.83%) |
Oct 03, 2019 | 1.451 | 1.486 | 1.433 | 1.460 | 177,424 | -0.01(-0.60%) |
Oct 02, 2019 | 1.486 | 1.504 | 1.446 | 1.468 | 298,754 | +0.00(+0.00%) |
Oct 01, 2019 | 1.547 | 1.583 | 1.451 | 1.468 | 309,313 | -0.07(-4.57%) |
Sep 30, 2019 | 1.565 | 1.600 | 1.486 | 1.539 | 483,274 | -0.03(-1.68%) |
Sep 27, 2019 | 1.600 | 1.627 | 1.539 | 1.565 | 288,659 | -0.03(-1.66%) |
Sep 26, 2019 | 1.671 | 1.671 | 1.591 | 1.591 | 307,835 | -0.09(-5.24%) |
Sep 25, 2019 | 1.706 | 1.715 | 1.671 | 1.679 | 207,933 | -0.02(-1.04%) |
Sep 24, 2019 | 1.697 | 1.723 | 1.662 | 1.697 | 178,504 | +0.00(+0.00%) |
Sep 23, 2019 | 1.688 | 1.715 | 1.627 | 1.697 | 346,407 | -0.03(-1.53%) |
Sep 20, 2019 | 1.750 | 1.776 | 1.715 | 1.723 | 295,142 | -0.04(-2.00%) |
Sep 19, 2019 | 1.758 | 1.846 | 1.750 | 1.758 | 587,932 | +0.00(+0.00%) |
Sep 18, 2019 | 1.750 | 1.802 | 1.723 | 1.758 | 283,207 | +0.01(+0.50%) |
Sep 17, 2019 | 1.767 | 1.838 | 1.750 | 1.750 | 410,130 | -0.05(-2.93%) |
Sep 16, 2019 | 1.934 | 1.969 | 1.782 | 1.802 | 411,034 | -0.11(-5.96%) |
Sep 13, 2019 | 1.917 | 1.934 | 1.897 | 1.917 | 344,389 | +0.02(+0.93%) |
Sep 12, 2019 | 1.864 | 1.908 | 1.802 | 1.899 | 502,600 | +0.05(+2.86%) |
Sep 11, 2019 | 1.829 | 1.855 | 1.776 | 1.846 | 232,483 | +0.03(+1.45%) |
Sep 10, 2019 | 1.829 | 1.890 | 1.794 | 1.820 | 420,572 | -0.01(-0.48%) |
Sep 09, 2019 | 1.802 | 1.838 | 1.785 | 1.829 | 401,691 | +0.03(+1.46%) |
Sep 06, 2019 | 1.820 | 1.855 | 1.758 | 1.802 | 290,024 | -0.01(-0.49%) |
Sep 05, 2019 | 1.829 | 1.864 | 1.758 | 1.811 | 385,185 | +0.01(+0.49%) |
Sep 04, 2019 | 1.679 | 1.802 | 1.635 | 1.802 | 1,010,581 | -0.08(-4.21%) |
Sep 03, 2019 | 1.838 | 1.890 | 1.741 | 1.882 | 803,198 | +0.07(+3.88%) |
Aug 30, 2019 | 1.758 | 1.882 | 1.758 | 1.811 | 545,017 | +0.05(+3.00%) |
Aug 29, 2019 | 1.750 | 1.785 | 1.715 | 1.758 | 235,530 | +0.04(+2.56%) |
Aug 28, 2019 | 1.609 | 1.741 | 1.600 | 1.715 | 354,443 | +0.10(+5.98%) |
Aug 27, 2019 | 1.644 | 1.653 | 1.565 | 1.618 | 249,591 | -0.01(-0.54%) |
Aug 26, 2019 | 1.600 | 1.635 | 1.565 | 1.627 | 168,937 | +0.08(+5.11%) |
Aug 23, 2019 | 1.671 | 1.688 | 1.539 | 1.547 | 433,216 | -0.13(-7.85%) |
Aug 22, 2019 | 1.644 | 1.697 | 1.618 | 1.679 | 265,351 | +0.05(+3.24%) |
Aug 21, 2019 | 1.671 | 1.671 | 1.600 | 1.627 | 262,247 | -0.03(-1.60%) |
Aug 20, 2019 | 1.635 | 1.671 | 1.603 | 1.653 | 163,248 | +0.00(+0.00%) |
Aug 19, 2019 | 1.662 | 1.697 | 1.635 | 1.653 | 280,701 | +0.04(+2.73%) |
Aug 16, 2019 | 1.547 | 1.627 | 1.547 | 1.609 | 221,441 | +0.09(+5.78%) |
Aug 15, 2019 | 1.504 | 1.539 | 1.454 | 1.521 | 273,227 | +0.04(+2.37%) |
Aug 14, 2019 | 1.539 | 1.591 | 1.442 | 1.486 | 317,918 | -0.11(-7.14%) |
Aug 13, 2019 | 1.539 | 1.635 | 1.539 | 1.600 | 266,020 | +0.04(+2.82%) |
Aug 12, 2019 | 1.521 | 1.556 | 1.504 | 1.556 | 164,135 | +0.01(+0.57%) |
Aug 09, 2019 | 1.583 | 1.600 | 1.495 | 1.547 | 347,005 | -0.04(-2.22%) |
Aug 08, 2019 | 1.504 | 1.609 | 1.477 | 1.583 | 427,481 | +0.11(+7.14%) |
Aug 07, 2019 | 1.486 | 1.504 | 1.424 | 1.477 | 217,661 | -0.01(-0.59%) |
Aug 06, 2019 | 1.433 | 1.530 | 1.433 | 1.486 | 445,561 | +0.06(+4.32%) |
Aug 05, 2019 | 1.495 | 1.495 | 1.389 | 1.424 | 781,121 | -0.14(-8.99%) |
Aug 02, 2019 | 1.653 | 1.657 | 1.547 | 1.565 | 488,377 | -0.10(-5.82%) |
Aug 01, 2019 | 1.767 | 1.820 | 1.653 | 1.662 | 596,248 | -0.12(-6.90%) |
Jul 31, 2019 | 1.820 | 1.846 | 1.767 | 1.785 | 310,901 | -0.04(-2.40%) |
Jul 30, 2019 | 1.829 | 1.882 | 1.733 | 1.829 | 519,343 | -0.02(-0.95%) |
Jul 29, 2019 | 1.943 | 1.978 | 1.829 | 1.846 | 368,332 | -0.07(-3.67%) |
Jul 26, 2019 | 1.934 | 1.961 | 1.890 | 1.917 | 403,531 | -0.01(-0.46%) |
Jul 25, 2019 | 1.934 | 2.005 | 1.917 | 1.926 | 435,714 | -0.04(-2.23%) |
Jul 24, 2019 | 1.961 | 1.983 | 1.890 | 1.969 | 660,416 | -0.03(-1.32%) |
Jul 23, 2019 | 2.075 | 2.084 | 1.961 | 1.996 | 788,394 | -0.04(-2.16%) |
Jul 22, 2019 | 1.996 | 2.093 | 1.987 | 2.040 | 745,970 | +0.05(+2.65%) |
Jul 19, 2019 | 1.802 | 2.013 | 1.794 | 1.987 | 1,009,625 | +0.21(+11.88%) |
Jul 18, 2019 | 1.715 | 1.802 | 1.715 | 1.776 | 457,022 | +0.06(+3.59%) |
Jul 17, 2019 | 1.785 | 1.820 | 1.706 | 1.715 | 438,705 | -0.08(-4.41%) |
Jul 16, 2019 | 1.785 | 1.846 | 1.767 | 1.794 | 336,665 | -0.01(-0.49%) |
Jul 15, 2019 | 1.794 | 1.846 | 1.750 | 1.802 | 358,576 | +0.02(+0.99%) |
Jul 12, 2019 | 1.785 | 1.802 | 1.741 | 1.785 | 352,009 | -0.02(-0.98%) |
Jul 11, 2019 | 1.750 | 1.802 | 1.744 | 1.802 | 363,760 | +0.05(+3.02%) |
Jul 10, 2019 | 1.802 | 1.829 | 1.715 | 1.750 | 381,106 | -0.07(-3.86%) |
Jul 09, 2019 | 1.697 | 1.846 | 1.679 | 1.820 | 862,009 | +0.12(+7.25%) |
Jul 08, 2019 | 1.679 | 1.706 | 1.600 | 1.697 | 650,072 | +0.03(+1.58%) |
Jul 05, 2019 | 1.565 | 1.688 | 1.521 | 1.671 | 1,238,687 | +0.16(+10.46%) |
Jul 03, 2019 | 1.468 | 1.521 | 1.468 | 1.512 | 204,495 | +0.05(+3.61%) |
Jul 02, 2019 | 1.460 | 1.478 | 1.424 | 1.460 | 326,108 | +0.00(+0.00%) |
Jul 01, 2019 | 1.380 | 1.468 | 1.380 | 1.460 | 421,304 | +0.09(+6.41%) |
Jun 28, 2019 | 1.354 | 1.398 | 1.354 | 1.372 | 451,186 | +0.02(+1.30%) |
Jun 27, 2019 | 1.328 | 1.380 | 1.319 | 1.354 | 331,253 | +0.03(+1.99%) |
Jun 26, 2019 | 1.284 | 1.328 | 1.284 | 1.328 | 330,484 | +0.04(+3.42%) |
Jun 25, 2019 | 1.275 | 1.310 | 1.275 | 1.284 | 146,973 | +0.00(+0.00%) |
Jun 24, 2019 | 1.249 | 1.300 | 1.249 | 1.284 | 110,543 | +0.03(+2.10%) |
Jun 21, 2019 | 1.257 | 1.319 | 1.249 | 1.257 | 487,013 | -0.02(-1.38%) |
Jun 20, 2019 | 1.310 | 1.328 | 1.275 | 1.275 | 145,062 | +0.00(+0.00%) |
Jun 19, 2019 | 1.231 | 1.310 | 1.231 | 1.275 | 151,008 | +0.04(+3.57%) |
Jun 18, 2019 | 1.213 | 1.275 | 1.213 | 1.231 | 162,436 | +0.02(+1.45%) |
Jun 17, 2019 | 1.231 | 1.266 | 1.205 | 1.213 | 145,356 | -0.02(-1.43%) |
Jun 14, 2019 | 1.240 | 1.275 | 1.205 | 1.231 | 196,988 | -0.01(-0.71%) |
Jun 13, 2019 | 1.240 | 1.266 | 1.219 | 1.240 | 156,627 | +0.03(+2.17%) |
Jun 12, 2019 | 1.249 | 1.249 | 1.196 | 1.213 | 390,482 | -0.04(-3.50%) |
Jun 11, 2019 | 1.257 | 1.278 | 1.231 | 1.257 | 163,607 | +0.01(+0.70%) |
Jun 10, 2019 | 1.310 | 1.336 | 1.231 | 1.249 | 258,853 | -0.06(-4.70%) |
Jun 07, 2019 | 1.301 | 1.328 | 1.231 | 1.310 | 226,105 | +0.06(+4.93%) |
Jun 06, 2019 | 1.231 | 1.257 | 1.196 | 1.249 | 265,563 | +0.01(+0.71%) |
Jun 05, 2019 | 1.222 | 1.266 | 1.187 | 1.240 | 208,372 | +0.01(+0.71%) |
Jun 04, 2019 | 1.231 | 1.266 | 1.196 | 1.231 | 588,304 | +0.01(+0.72%) |
Jun 03, 2019 | 1.231 | 1.266 | 1.187 | 1.222 | 238,491 | -0.02(-1.42%) |
May 31, 2019 | 1.257 | 1.310 | 1.231 | 1.240 | 160,025 | -0.04(-3.43%) |
May 30, 2019 | 1.292 | 1.336 | 1.275 | 1.284 | 253,642 | -0.03(-2.01%) |
May 29, 2019 | 1.328 | 1.345 | 1.301 | 1.310 | 500,676 | -0.04(-3.25%) |
May 28, 2019 | 1.495 | 1.495 | 1.345 | 1.354 | 487,632 | -0.06(-4.35%) |
May 24, 2019 | 1.363 | 1.433 | 1.363 | 1.416 | 272,622 | +0.08(+5.92%) |
May 23, 2019 | 1.372 | 1.398 | 1.319 | 1.336 | 278,168 | -0.06(-4.40%) |
May 22, 2019 | 1.512 | 1.521 | 1.380 | 1.398 | 130,891 | -0.11(-7.56%) |
May 21, 2019 | 1.486 | 1.530 | 1.477 | 1.512 | 219,453 | +0.06(+4.24%) |
May 20, 2019 | 1.380 | 1.451 | 1.354 | 1.451 | 240,881 | +0.07(+5.10%) |
May 17, 2019 | 1.424 | 1.424 | 1.372 | 1.380 | 293,663 | -0.07(-4.85%) |
May 16, 2019 | 1.495 | 1.495 | 1.424 | 1.451 | 159,665 | -0.02(-1.20%) |
May 15, 2019 | 1.416 | 1.479 | 1.377 | 1.468 | 213,159 | +0.04(+3.09%) |
May 14, 2019 | 1.389 | 1.451 | 1.380 | 1.424 | 237,751 | +0.06(+4.52%) |
May 13, 2019 | 1.433 | 1.477 | 1.336 | 1.363 | 408,656 | -0.04(-3.12%) |
May 10, 2019 | 1.398 | 1.424 | 1.372 | 1.407 | 253,970 | +0.02(+1.27%) |
May 09, 2019 | 1.460 | 1.460 | 1.363 | 1.389 | 574,947 | -0.07(-4.82%) |
May 08, 2019 | 1.424 | 1.530 | 1.424 | 1.460 | 236,580 | +0.04(+2.47%) |
May 07, 2019 | 1.512 | 1.530 | 1.407 | 1.424 | 331,288 | -0.10(-6.36%) |
May 06, 2019 | 1.512 | 1.539 | 1.468 | 1.521 | 401,888 | -0.07(-4.42%) |
May 03, 2019 | 1.565 | 1.609 | 1.539 | 1.591 | 162,413 | +0.05(+3.43%) |
May 02, 2019 | 1.609 | 1.671 | 1.512 | 1.539 | 432,603 | -0.08(-4.89%) |
May 01, 2019 | 1.600 | 1.697 | 1.591 | 1.618 | 435,617 | +0.04(+2.79%) |
Apr 30, 2019 | 1.679 | 1.688 | 1.556 | 1.574 | 341,057 | -0.09(-5.29%) |
Apr 29, 2019 | 1.442 | 1.706 | 1.424 | 1.662 | 877,686 | +0.21(+14.55%) |
Apr 26, 2019 | 1.442 | 1.477 | 1.407 | 1.451 | 155,361 | +0.01(+0.61%) |
Apr 25, 2019 | 1.433 | 1.486 | 1.398 | 1.442 | 208,676 | +0.02(+1.23%) |
Apr 24, 2019 | 1.495 | 1.495 | 1.424 | 1.424 | 188,216 | -0.07(-4.71%) |
Apr 23, 2019 | 1.477 | 1.530 | 1.460 | 1.495 | 240,505 | +0.02(+1.19%) |
Apr 22, 2019 | 1.424 | 1.495 | 1.389 | 1.477 | 341,681 | +0.05(+3.70%) |
Apr 18, 2019 | 1.451 | 1.477 | 1.416 | 1.424 | 146,149 | -0.03(-1.82%) |
Apr 17, 2019 | 1.486 | 1.565 | 1.424 | 1.451 | 701,356 | -0.01(-0.60%) |
Apr 16, 2019 | 1.380 | 1.486 | 1.372 | 1.460 | 365,495 | +0.09(+6.41%) |
Apr 15, 2019 | 1.363 | 1.407 | 1.338 | 1.372 | 156,929 | +0.02(+1.30%) |
Apr 12, 2019 | 1.336 | 1.433 | 1.319 | 1.354 | 795,689 | +0.04(+2.67%) |
Apr 11, 2019 | 1.328 | 1.385 | 1.319 | 1.319 | 543,319 | -0.02(-1.32%) |
Apr 10, 2019 | 1.275 | 1.345 | 1.275 | 1.336 | 242,303 | +0.06(+4.83%) |
Apr 09, 2019 | 1.336 | 1.342 | 1.275 | 1.275 | 467,934 | -0.06(-4.61%) |
Apr 08, 2019 | 1.345 | 1.380 | 1.328 | 1.336 | 307,828 | -0.01(-0.65%) |
Apr 05, 2019 | 1.319 | 1.389 | 1.319 | 1.345 | 454,939 | +0.03(+2.00%) |
Apr 04, 2019 | 1.292 | 1.363 | 1.284 | 1.319 | 434,941 | +0.04(+2.74%) |
Apr 03, 2019 | 1.292 | 1.336 | 1.284 | 1.284 | 134,191 | +0.00(+0.00%) |
Apr 02, 2019 | 1.328 | 1.328 | 1.275 | 1.284 | 140,042 | -0.04(-3.31%) |
Apr 01, 2019 | 1.310 | 1.336 | 1.275 | 1.328 | 126,935 | +0.04(+3.42%) |
Mar 29, 2019 | 1.336 | 1.336 | 1.275 | 1.284 | 316,865 | -0.05(-3.95%) |
Mar 28, 2019 | 1.336 | 1.363 | 1.301 | 1.336 | 274,225 | +0.02(+1.33%) |
Mar 27, 2019 | 1.284 | 1.336 | 1.249 | 1.319 | 340,740 | +0.04(+3.45%) |
Mar 26, 2019 | 1.240 | 1.284 | 1.196 | 1.275 | 248,629 | +0.05(+4.32%) |
Mar 25, 2019 | 1.231 | 1.257 | 1.187 | 1.222 | 259,883 | -0.01(-0.71%) |
Mar 22, 2019 | 1.310 | 1.336 | 1.231 | 1.231 | 377,600 | -0.10(-7.29%) |
Mar 21, 2019 | 1.336 | 1.345 | 1.301 | 1.328 | 179,531 | -0.01(-0.66%) |
Mar 20, 2019 | 1.319 | 1.354 | 1.292 | 1.336 | 129,092 | +0.03(+2.01%) |
Mar 19, 2019 | 1.380 | 1.389 | 1.301 | 1.310 | 222,085 | -0.05(-3.87%) |
Mar 18, 2019 | 1.372 | 1.407 | 1.336 | 1.363 | 241,077 | +0.01(+0.65%) |
Mar 15, 2019 | 1.345 | 1.363 | 1.328 | 1.354 | 652,952 | +0.03(+1.99%) |
Mar 14, 2019 | 1.310 | 1.336 | 1.290 | 1.328 | 247,530 | +0.04(+2.72%) |
Mar 13, 2019 | 1.266 | 1.301 | 1.249 | 1.292 | 271,165 | +0.02(+1.38%) |
Mar 12, 2019 | 1.240 | 1.292 | 1.222 | 1.275 | 126,091 | +0.04(+2.84%) |
Mar 11, 2019 | 1.196 | 1.266 | 1.161 | 1.240 | 218,397 | +0.05(+4.44%) |
Mar 08, 2019 | 1.213 | 1.231 | 1.125 | 1.187 | 379,306 | -0.04(-3.57%) |
Mar 07, 2019 | 1.249 | 1.257 | 1.213 | 1.231 | 230,739 | -0.04(-2.78%) |
Mar 06, 2019 | 1.345 | 1.354 | 1.213 | 1.266 | 461,907 | -0.09(-6.49%) |
Mar 05, 2019 | 1.398 | 1.407 | 1.336 | 1.354 | 354,311 | -0.03(-1.91%) |
Mar 04, 2019 | 1.354 | 1.407 | 1.347 | 1.380 | 470,030 | +0.03(+1.95%) |
Mar 01, 2019 | 1.319 | 1.363 | 1.319 | 1.354 | 221,783 | +0.04(+2.67%) |
Feb 28, 2019 | 1.354 | 1.363 | 1.319 | 1.319 | 246,676 | -0.04(-3.23%) |
Feb 27, 2019 | 1.372 | 1.380 | 1.319 | 1.363 | 464,520 | +0.00(+0.00%) |
Feb 26, 2019 | 1.363 | 1.385 | 1.275 | 1.363 | 526,346 | +0.02(+1.31%) |
Feb 25, 2019 | 1.292 | 1.363 | 1.292 | 1.345 | 1,014,994 | +0.10(+7.75%) |
Feb 22, 2019 | 1.292 | 1.292 | 1.213 | 1.249 | 486,216 | -0.03(-2.07%) |
Feb 21, 2019 | 1.354 | 1.372 | 1.255 | 1.275 | 619,935 | -0.05(-3.97%) |
Feb 20, 2019 | 1.477 | 1.495 | 1.319 | 1.328 | 922,476 | -0.15(-10.12%) |
Feb 19, 2019 | 1.424 | 1.495 | 1.424 | 1.477 | 770,714 | +0.07(+5.00%) |
Feb 15, 2019 | 1.416 | 1.433 | 1.398 | 1.407 | 342,455 | -0.01(-0.62%) |
Feb 14, 2019 | 1.389 | 1.442 | 1.389 | 1.416 | 216,419 | +0.01(+0.62%) |
Feb 13, 2019 | 1.424 | 1.451 | 1.380 | 1.407 | 223,723 | -0.01(-0.62%) |
Feb 12, 2019 | 1.380 | 1.435 | 1.377 | 1.416 | 317,800 | +0.04(+3.20%) |
Feb 11, 2019 | 1.380 | 1.407 | 1.354 | 1.372 | 243,530 | +0.01(+0.64%) |
Feb 08, 2019 | 1.336 | 1.380 | 1.319 | 1.363 | 401,370 | +0.02(+1.31%) |
Feb 07, 2019 | 1.398 | 1.407 | 1.328 | 1.345 | 307,332 | -0.09(-6.14%) |
Feb 06, 2019 | 1.424 | 1.451 | 1.372 | 1.433 | 214,857 | +0.02(+1.24%) |
Feb 05, 2019 | 1.416 | 1.486 | 1.398 | 1.416 | 587,809 | +0.01(+0.62%) |
Feb 04, 2019 | 1.416 | 1.433 | 1.389 | 1.407 | 475,894 | -0.02(-1.23%) |
Feb 01, 2019 | 1.363 | 1.433 | 1.336 | 1.424 | 430,941 | +0.06(+4.52%) |
Jan 31, 2019 | 1.407 | 1.424 | 1.354 | 1.363 | 675,894 | -0.03(-1.90%) |
Jan 30, 2019 | 1.468 | 1.468 | 1.301 | 1.389 | 2,336,114 | -0.05(-3.66%) |
Jan 29, 2019 | 1.547 | 1.556 | 1.424 | 1.442 | 581,907 | -0.09(-5.75%) |
Jan 28, 2019 | 1.635 | 1.679 | 1.495 | 1.530 | 438,877 | -0.13(-7.94%) |
Jan 25, 2019 | 1.688 | 1.688 | 1.618 | 1.662 | 401,143 | -0.04(-2.07%) |
Jan 24, 2019 | 1.609 | 1.732 | 1.583 | 1.697 | 242,190 | +0.06(+3.76%) |
Jan 23, 2019 | 1.653 | 1.679 | 1.574 | 1.635 | 422,918 | -0.02(-1.06%) |
Jan 22, 2019 | 1.750 | 1.750 | 1.600 | 1.653 | 383,109 | -0.10(-5.53%) |
Jan 18, 2019 | 1.767 | 1.807 | 1.741 | 1.750 | 391,248 | -0.01(-0.50%) |
Jan 17, 2019 | 1.688 | 1.802 | 1.671 | 1.758 | 264,988 | +0.06(+3.63%) |
Jan 16, 2019 | 1.732 | 1.741 | 1.635 | 1.697 | 270,365 | -0.03(-1.53%) |
Jan 15, 2019 | 1.715 | 1.758 | 1.706 | 1.723 | 156,889 | +0.01(+0.51%) |
Jan 14, 2019 | 1.750 | 1.776 | 1.715 | 1.715 | 126,619 | -0.06(-3.47%) |
Jan 11, 2019 | 1.741 | 1.802 | 1.715 | 1.776 | 328,807 | +0.02(+1.00%) |
Jan 10, 2019 | 1.829 | 1.829 | 1.741 | 1.758 | 194,421 | -0.07(-3.85%) |
Jan 09, 2019 | 1.846 | 1.890 | 1.802 | 1.829 | 261,511 | -0.01(-0.48%) |
Jan 08, 2019 | 1.846 | 1.864 | 1.794 | 1.838 | 231,711 | +0.01(+0.48%) |
Jan 07, 2019 | 1.802 | 1.846 | 1.776 | 1.829 | 324,804 | +0.04(+1.96%) |
Jan 04, 2019 | 1.794 | 1.873 | 1.763 | 1.794 | 552,183 | +0.06(+3.55%) |
Jan 03, 2019 | 1.679 | 1.776 | 1.673 | 1.732 | 482,686 | +0.02(+1.03%) |
Jan 02, 2019 | 1.530 | 1.741 | 1.530 | 1.715 | 507,927 | +0.15(+9.55%) |
Dec 31, 2018 | 1.539 | 1.583 | 1.539 | 1.565 | 307,653 | +0.04(+2.30%) |
Dec 28, 2018 | 1.556 | 1.609 | 1.499 | 1.530 | 415,018 | -0.04(-2.25%) |
Dec 27, 2018 | 1.530 | 1.583 | 1.521 | 1.565 | 326,156 | -0.01(-0.56%) |
Dec 26, 2018 | 1.477 | 1.587 | 1.477 | 1.574 | 521,742 | +0.06(+4.07%) |
Dec 24, 2018 | 1.530 | 1.574 | 1.486 | 1.512 | 145,921 | -0.02(-1.15%) |
Dec 21, 2018 | 1.504 | 1.609 | 1.495 | 1.530 | 704,360 | +0.03(+1.75%) |
Dec 20, 2018 | 1.556 | 1.574 | 1.416 | 1.504 | 693,115 | +0.02(+1.18%) |
Dec 19, 2018 | 1.556 | 1.609 | 1.486 | 1.486 | 417,416 | -0.06(-3.98%) |
Dec 18, 2018 | 1.530 | 1.565 | 1.504 | 1.547 | 260,798 | +0.03(+1.73%) |
Dec 17, 2018 | 1.539 | 1.574 | 1.442 | 1.521 | 478,843 | -0.01(-0.57%) |
Dec 14, 2018 | 1.635 | 1.635 | 1.521 | 1.530 | 565,717 | -0.12(-7.45%) |
Dec 13, 2018 | 1.750 | 1.758 | 1.609 | 1.653 | 347,447 | -0.07(-4.08%) |
Dec 12, 2018 | 1.750 | 1.785 | 1.697 | 1.723 | 535,751 | +0.00(+0.00%) |
Dec 11, 2018 | 1.732 | 1.794 | 1.697 | 1.723 | 270,787 | +0.03(+1.55%) |
Dec 10, 2018 | 1.679 | 1.715 | 1.609 | 1.697 | 244,623 | +0.03(+1.58%) |
Dec 07, 2018 | 1.653 | 1.776 | 1.644 | 1.671 | 400,233 | +0.02(+1.06%) |
Dec 06, 2018 | 1.706 | 1.723 | 1.609 | 1.653 | 483,946 | -0.07(-4.08%) |
Dec 04, 2018 | 1.855 | 1.882 | 1.723 | 1.723 | 267,163 | -0.15(-7.98%) |