Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.135 | 1.454 | 1.135 | 1.216 | 130,500 | +0.07(+5.74%) |
Dec 30, 2019 | 1.190 | 1.190 | 1.080 | 1.150 | 10,584 | +0.05(+4.55%) |
Dec 27, 2019 | 1.110 | 1.115 | 1.100 | 1.100 | 1,700 | +0.02(+1.85%) |
Dec 26, 2019 | 1.130 | 1.230 | 1.070 | 1.080 | 8,395 | -0.05(-4.42%) |
Dec 24, 2019 | 1.080 | 1.270 | 1.080 | 1.130 | 1,300 | +0.06(+5.61%) |
Dec 23, 2019 | 1.140 | 1.230 | 1.070 | 1.070 | 13,580 | -0.08(-6.96%) |
Dec 20, 2019 | 1.110 | 1.280 | 1.050 | 1.150 | 11,300 | +0.04(+4.03%) |
Dec 19, 2019 | 1.147 | 1.147 | 1.040 | 1.105 | 8,565 | +0.03(+2.84%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.050 | 1.075 | 14,893 | -0.03(-2.27%) |
Dec 17, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,030 | -0.02(-1.52%) |
Dec 16, 2019 | 1.150 | 1.190 | 1.117 | 1.117 | 8,547 | +0.02(+1.59%) |
Dec 13, 2019 | 1.110 | 1.110 | 1.030 | 1.099 | 7,000 | -0.04(-3.55%) |
Dec 12, 2019 | 1.070 | 1.140 | 1.051 | 1.140 | 8,796 | +0.11(+10.68%) |
Dec 11, 2019 | 1.040 | 1.045 | 1.025 | 1.030 | 6,738 | -0.04(-3.74%) |
Dec 10, 2019 | 1.040 | 1.085 | 1.030 | 1.070 | 10,794 | +0.00(+0.00%) |
Dec 09, 2019 | 1.100 | 1.100 | 0.9600 | 1.070 | 2,475 | +0.02(+1.42%) |
Dec 06, 2019 | 1.100 | 1.100 | 1.055 | 1.055 | 7,400 | +0.00(+0.48%) |
Dec 05, 2019 | 1.050 | 1.050 | 1.000 | 1.050 | 4,922 | +0.00(+0.00%) |
Dec 04, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 811 | -0.03(-2.78%) |
Dec 03, 2019 | 0.9400 | 1.080 | 0.9400 | 1.080 | 4,542 | +0.07(+6.93%) |
Dec 02, 2019 | 1.000 | 1.050 | 0.9955 | 1.010 | 22,357 | +0.01(+1.00%) |
Nov 29, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 | +0.00(+0.00%) |
Nov 27, 2019 | 1.070 | 1.080 | 1.000 | 1.000 | 900 | -0.08(-7.41%) |
Nov 26, 2019 | 1.025 | 1.080 | 1.025 | 1.080 | 373 | +0.03(+2.86%) |
Nov 25, 2019 | 1.050 | 1.080 | 1.010 | 1.050 | 5,027 | -0.01(-0.94%) |
Nov 22, 2019 | 0.9200 | 1.060 | 0.9200 | 1.060 | 400 | +0.13(+13.89%) |
Nov 21, 2019 | 1.050 | 1.050 | 0.9307 | 0.9307 | 3,613 | -0.17(-15.39%) |
Nov 20, 2019 | 0.9956 | 1.100 | 0.9956 | 1.100 | 1,569 | +0.09(+8.91%) |
Nov 19, 2019 | 0.9700 | 1.010 | 0.9700 | 1.010 | 4,238 | +0.01(+1.00%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9700 | 1.000 | 2,538 | +0.03(+3.09%) |
Nov 15, 2019 | 1.000 | 1.001 | 0.9700 | 0.9700 | 5,300 | -0.05(-5.37%) |
Nov 14, 2019 | 1.050 | 1.050 | 0.9700 | 1.025 | 4,969 | -0.03(-2.87%) |
Nov 13, 2019 | 1.080 | 1.080 | 0.9168 | 1.055 | 8,683 | -0.05(-4.50%) |
Nov 12, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 106 | -0.04(-3.91%) |
Nov 11, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 632 | +0.05(+4.47%) |
Nov 08, 2019 | 1.180 | 1.180 | 1.101 | 1.101 | 400 | -0.07(-5.91%) |
Nov 07, 2019 | 1.140 | 1.170 | 1.100 | 1.170 | 2,936 | +0.02(+1.73%) |
Nov 06, 2019 | 1.150 | 1.150 | 1.150 | 23 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.152 | 1.152 | 1.150 | 1.150 | 1,511 | -0.00(-0.36%) |
Nov 04, 2019 | 1.150 | 1.170 | 1.150 | 1.154 | 4,565 | +0.00(+0.37%) |
Nov 01, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 2,400 | +0.00(+0.00%) |
Oct 31, 2019 | 1.140 | 1.150 | 1.140 | 1.150 | 501 | +0.01(+0.88%) |
Oct 30, 2019 | 1.140 | 1.147 | 1.140 | 1.140 | 1,274 | -0.05(-4.20%) |
Oct 29, 2019 | 1.130 | 1.190 | 1.130 | 1.190 | 1,753 | +0.05(+4.39%) |
Oct 28, 2019 | 1.200 | 1.200 | 1.110 | 1.140 | 3,763 | -0.11(-9.16%) |
Oct 25, 2019 | 1.265 | 1.290 | 1.230 | 1.255 | 3,700 | -0.04(-2.71%) |
Oct 24, 2019 | 1.290 | 1.300 | 1.280 | 1.290 | 5,723 | +0.06(+4.88%) |
Oct 23, 2019 | 1.265 | 1.280 | 1.230 | 1.230 | 1,724 | -0.07(-5.38%) |
Oct 22, 2019 | 1.300 | 1.300 | 1.300 | 50 | +0.00(+0.00%) | |
Oct 21, 2019 | 1.240 | 1.430 | 1.230 | 1.300 | 4,275 | +0.04(+3.17%) |
Oct 18, 2019 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | +0.03(+2.44%) |
Oct 17, 2019 | 1.280 | 1.280 | 1.230 | 1.230 | 518 | -0.16(-11.51%) |
Oct 16, 2019 | 1.280 | 1.444 | 1.280 | 1.390 | 3,985 | +0.03(+1.97%) |
Oct 15, 2019 | 1.363 | 1.363 | 1.363 | 1.363 | 436 | +0.08(+6.48%) |
Oct 14, 2019 | 1.330 | 1.330 | 1.280 | 1.280 | 6,831 | -0.07(-5.16%) |
Oct 11, 2019 | 1.338 | 1.350 | 1.338 | 1.350 | 800 | -0.00(-0.01%) |
Oct 10, 2019 | 1.330 | 1.350 | 1.330 | 1.350 | 983 | +0.00(+0.15%) |
Oct 09, 2019 | 1.330 | 1.348 | 1.330 | 1.348 | 1,410 | +0.03(+2.12%) |
Oct 08, 2019 | 1.360 | 1.376 | 1.320 | 1.320 | 4,144 | +0.00(+0.00%) |
Oct 07, 2019 | 1.320 | 1.367 | 1.320 | 1.320 | 1,570 | +0.00(+0.00%) |
Oct 04, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.07(-5.04%) |
Oct 03, 2019 | 1.390 | 1.390 | 1.390 | 9 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.340 | 1.390 | 1.320 | 1.390 | 7,214 | +0.04(+3.17%) |
Oct 01, 2019 | 1.345 | 1.347 | 1.340 | 1.347 | 1,617 | -0.05(-3.76%) |
Sep 30, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 223 | +0.07(+5.26%) |
Sep 27, 2019 | 1.341 | 1.341 | 1.330 | 1.330 | 400 | -0.05(-3.62%) |
Sep 26, 2019 | 1.380 | 1.380 | 1.380 | 168 | +0.00(+0.00%) | |
Sep 25, 2019 | 1.380 | 1.380 | 1.380 | 20 | +0.00(+0.00%) | |
Sep 24, 2019 | 1.380 | 1.380 | 1.380 | 192 | +0.00(+0.00%) | |
Sep 23, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 622 | +0.11(+8.66%) |
Sep 20, 2019 | 1.350 | 1.390 | 1.270 | 1.270 | 4,300 | -0.06(-4.51%) |
Sep 19, 2019 | 1.370 | 1.400 | 1.250 | 1.330 | 4,679 | -0.07(-5.00%) |
Sep 18, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 1,721 | -0.01(-0.71%) |
Sep 17, 2019 | 1.410 | 1.420 | 1.410 | 1.410 | 789 | +0.01(+0.71%) |
Sep 16, 2019 | 1.419 | 1.419 | 1.400 | 1.400 | 1,874 | -0.03(-2.03%) |
Sep 13, 2019 | 1.401 | 1.450 | 1.400 | 1.429 | 5,900 | +0.02(+1.35%) |
Sep 12, 2019 | 1.510 | 1.510 | 1.400 | 1.410 | 5,557 | -0.01(-0.37%) |
Sep 11, 2019 | 1.430 | 1.430 | 1.415 | 1.415 | 3,270 | -0.01(-1.03%) |
Sep 10, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 342 | -0.01(-0.69%) |
Sep 09, 2019 | 1.470 | 1.470 | 1.430 | 1.440 | 1,200 | +0.01(+0.70%) |
Sep 06, 2019 | 1.430 | 1.430 | 1.430 | 89 | +0.00(+0.00%) | |
Sep 05, 2019 | 1.430 | 1.430 | 1.430 | 88 | +0.00(+0.00%) | |
Sep 04, 2019 | 1.500 | 1.500 | 1.400 | 1.430 | 460 | -0.09(-5.92%) |
Sep 03, 2019 | 1.400 | 1.520 | 1.400 | 1.520 | 723 | +0.12(+8.57%) |
Aug 30, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 400 | -0.01(-0.50%) |
Aug 29, 2019 | 1.407 | 1.407 | 1.407 | 1.407 | 1,149 | -0.03(-1.79%) |
Aug 28, 2019 | 1.400 | 1.433 | 1.400 | 1.433 | 1,453 | -0.02(-1.19%) |
Aug 27, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 976 | +0.01(+0.69%) |
Aug 26, 2019 | 1.474 | 1.474 | 1.440 | 1.440 | 510 | -0.01(-0.69%) |
Aug 23, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | +0.00(+0.00%) |
Aug 22, 2019 | 1.471 | 1.471 | 1.450 | 1.450 | 200 | -0.08(-5.23%) |
Aug 21, 2019 | 1.530 | 1.530 | 1.530 | 132 | +0.00(+0.00%) | |
Aug 20, 2019 | 1.540 | 1.540 | 1.500 | 1.530 | 1,243 | +0.07(+4.79%) |
Aug 19, 2019 | 1.450 | 1.520 | 1.447 | 1.460 | 3,458 | +0.01(+0.69%) |
Aug 16, 2019 | 1.480 | 1.485 | 1.450 | 1.450 | 900 | -0.07(-4.61%) |
Aug 15, 2019 | 1.500 | 1.553 | 1.500 | 1.520 | 1,696 | +0.02(+1.33%) |
Aug 14, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 988 | +0.05(+3.45%) |
Aug 13, 2019 | 1.460 | 1.567 | 1.450 | 1.450 | 7,394 | -0.02(-1.21%) |
Aug 12, 2019 | 1.540 | 1.540 | 1.460 | 1.468 | 9,830 | -0.05(-3.44%) |
Aug 09, 2019 | 1.530 | 1.540 | 1.520 | 1.520 | 3,300 | -0.11(-6.75%) |
Aug 08, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 886 | +0.04(+2.52%) |
Aug 07, 2019 | 1.590 | 1.590 | 1.525 | 1.590 | 2,766 | -0.00(-0.05%) |
Aug 06, 2019 | 1.591 | 1.591 | 1.591 | 1.591 | 241 | +0.07(+4.66%) |
Aug 05, 2019 | 1.520 | 1.520 | 1.520 | 90 | +0.00(+0.00%) | |
Aug 02, 2019 | 1.528 | 1.528 | 1.520 | 1.520 | 400 | -0.01(-0.65%) |
Aug 01, 2019 | 1.590 | 1.680 | 1.530 | 1.530 | 1,547 | -0.08(-4.97%) |
Jul 31, 2019 | 1.710 | 1.840 | 1.610 | 1.610 | 2,611 | -0.10(-5.85%) |
Jul 30, 2019 | 1.730 | 1.730 | 1.700 | 1.710 | 4,855 | +0.01(+0.59%) |
Jul 29, 2019 | 1.550 | 1.760 | 1.523 | 1.700 | 3,192 | +0.15(+9.68%) |
Jul 26, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 1,100 | +0.03(+1.97%) |
Jul 25, 2019 | 1.520 | 1.520 | 1.520 | 67 | +0.00(+0.00%) | |
Jul 24, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 434 | -0.04(-2.47%) |
Jul 23, 2019 | 1.590 | 1.600 | 1.558 | 1.558 | 5,366 | -0.04(-2.59%) |
Jul 22, 2019 | 1.640 | 1.680 | 1.590 | 1.600 | 8,678 | -0.04(-2.44%) |
Jul 19, 2019 | 1.690 | 1.730 | 1.640 | 1.640 | 1,800 | +0.02(+1.49%) |
Jul 18, 2019 | 1.630 | 1.640 | 1.600 | 1.616 | 5,478 | +0.02(+0.99%) |
Jul 17, 2019 | 1.708 | 1.800 | 1.600 | 1.600 | 44,846 | -0.08(-4.73%) |
Jul 16, 2019 | 1.679 | 1.679 | 1.679 | 1.679 | 113 | -0.16(-8.72%) |
Jul 15, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 1,404 | +0.01(+0.55%) |
Jul 12, 2019 | 1.840 | 1.840 | 1.830 | 1.830 | 200 | -0.02(-1.08%) |
Jul 11, 2019 | 1.695 | 1.850 | 1.695 | 1.850 | 2,961 | +0.07(+3.93%) |
Jul 10, 2019 | 1.780 | 1.780 | 1.780 | 176 | +0.00(+0.00%) | |
Jul 09, 2019 | 1.600 | 1.860 | 1.600 | 1.780 | 2,525 | +0.06(+3.49%) |
Jul 08, 2019 | 1.720 | 1.720 | 1.720 | 29 | +0.00(+0.00%) | |
Jul 05, 2019 | 1.750 | 1.790 | 1.720 | 1.720 | 1,200 | -0.03(-1.71%) |
Jul 03, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 2,400 | +0.09(+5.42%) |
Jul 02, 2019 | 1.880 | 1.880 | 1.650 | 1.660 | 10,207 | -0.22(-11.58%) |
Jul 01, 2019 | 1.877 | 1.877 | 1.877 | 102 | +0.00(+0.00%) | |
Jun 28, 2019 | 1.810 | 1.879 | 1.810 | 1.877 | 1,700 | +0.01(+0.40%) |
Jun 27, 2019 | 1.800 | 1.879 | 1.800 | 1.870 | 1,711 | +0.08(+4.38%) |
Jun 26, 2019 | 1.792 | 1.792 | 1.792 | 11 | +0.00(+0.00%) | |
Jun 25, 2019 | 1.800 | 1.900 | 1.792 | 1.792 | 3,634 | -0.01(-0.47%) |
Jun 24, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 237 | -0.01(-0.50%) |
Jun 21, 2019 | 1.800 | 1.809 | 1.800 | 1.809 | 600 | -0.02(-0.84%) |
Jun 20, 2019 | 1.824 | 1.824 | 1.824 | 1.824 | 1,022 | +0.02(+1.35%) |
Jun 19, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 2,500 | +0.00(+0.01%) |
Jun 18, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 912 | -0.08(-4.26%) |
Jun 17, 2019 | 1.830 | 1.890 | 1.830 | 1.880 | 1,410 | +0.08(+4.44%) |
Jun 14, 2019 | 1.850 | 1.850 | 1.800 | 1.800 | 1,800 | -0.03(-1.81%) |
Jun 13, 2019 | 1.850 | 1.850 | 1.830 | 1.833 | 3,560 | -0.01(-0.38%) |
Jun 12, 2019 | 1.850 | 1.850 | 1.830 | 1.840 | 2,496 | +0.04(+2.22%) |
Jun 11, 2019 | 1.840 | 1.840 | 1.800 | 1.800 | 1,258 | -0.02(-1.10%) |
Jun 10, 2019 | 1.830 | 1.849 | 1.820 | 1.820 | 1,859 | -0.01(-0.55%) |
Jun 07, 2019 | 1.800 | 1.840 | 1.792 | 1.830 | 1,300 | +0.06(+3.39%) |
Jun 06, 2019 | 1.820 | 1.859 | 1.759 | 1.770 | 1,804 | -0.07(-3.80%) |
Jun 05, 2019 | 1.790 | 1.840 | 1.750 | 1.840 | 2,827 | -0.03(-1.60%) |
Jun 04, 2019 | 1.840 | 1.880 | 1.820 | 1.870 | 7,749 | +0.03(+1.63%) |
Jun 03, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 6,738 | +0.00(+0.00%) |
May 31, 2019 | 1.870 | 1.870 | 1.791 | 1.840 | 2,600 | -0.04(-2.13%) |
May 30, 2019 | 1.710 | 1.880 | 1.708 | 1.880 | 12,529 | +0.16(+9.31%) |
May 29, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 7,361 | +0.05(+3.30%) |
May 28, 2019 | 1.670 | 1.680 | 1.650 | 1.665 | 4,875 | +0.04(+2.15%) |
May 24, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 35,900 | -0.03(-1.81%) |
May 23, 2019 | 1.720 | 1.720 | 1.657 | 1.660 | 21,425 | -0.04(-2.35%) |
May 22, 2019 | 1.710 | 1.720 | 1.650 | 1.700 | 26,915 | +0.25(+17.24%) |
May 21, 2019 | 1.600 | 1.600 | 1.450 | 1.450 | 1,737 | -0.19(-11.59%) |
May 20, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 385 | +0.04(+2.72%) |
May 17, 2019 | 1.620 | 1.620 | 1.597 | 1.597 | 3,600 | -0.05(-3.24%) |
May 16, 2019 | 1.570 | 1.650 | 1.550 | 1.650 | 7,368 | +0.10(+6.45%) |
May 15, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 7,192 | -0.07(-4.11%) |
May 14, 2019 | 1.640 | 1.640 | 1.431 | 1.616 | 8,830 | -0.06(-3.79%) |
May 13, 2019 | 1.690 | 1.690 | 1.661 | 1.680 | 3,781 | -0.04(-2.33%) |
May 10, 2019 | 1.710 | 1.720 | 1.710 | 1.720 | 2,000 | +0.02(+1.18%) |
May 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,293 | +0.00(+0.00%) |
May 08, 2019 | 1.720 | 1.740 | 1.700 | 1.700 | 3,182 | -0.01(-0.50%) |
May 07, 2019 | 1.720 | 1.723 | 1.708 | 1.708 | 6,542 | +0.03(+1.70%) |
May 06, 2019 | 1.730 | 1.770 | 1.680 | 1.680 | 15,225 | -0.02(-1.21%) |
May 03, 2019 | 1.820 | 1.820 | 1.700 | 1.701 | 15,500 | -0.12(-6.56%) |
May 02, 2019 | 1.800 | 2.080 | 1.788 | 1.820 | 120,946 | +0.10(+5.73%) |
May 01, 2019 | 1.721 | 1.721 | 1.721 | 1.721 | 1,349 | +0.01(+0.67%) |
Apr 30, 2019 | 1.720 | 1.720 | 1.710 | 1.710 | 1,059 | -0.01(-0.58%) |
Apr 29, 2019 | 1.730 | 1.730 | 1.720 | 1.720 | 1,743 | -0.03(-1.95%) |
Apr 26, 2019 | 1.800 | 1.800 | 1.750 | 1.754 | 1,000 | -0.05(-2.54%) |
Apr 25, 2019 | 1.770 | 1.800 | 1.770 | 1.800 | 983 | +0.07(+4.05%) |
Apr 24, 2019 | 1.760 | 1.760 | 1.730 | 1.730 | 1,505 | -0.03(-1.70%) |
Apr 23, 2019 | 1.810 | 1.810 | 1.760 | 1.760 | 1,851 | -0.02(-1.06%) |
Apr 22, 2019 | 1.760 | 1.779 | 1.760 | 1.779 | 3,547 | -0.01(-0.62%) |
Apr 18, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 2,100 | +0.04(+2.29%) |
Apr 17, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 242 | -0.03(-1.69%) |
Apr 16, 2019 | 1.790 | 1.790 | 1.730 | 1.780 | 3,344 | -0.05(-2.73%) |
Apr 15, 2019 | 1.830 | 1.840 | 1.800 | 1.830 | 1,599 | +0.02(+1.11%) |
Apr 12, 2019 | 1.780 | 1.810 | 1.760 | 1.810 | 3,800 | -0.00(-0.01%) |
Apr 11, 2019 | 1.780 | 1.830 | 1.770 | 1.810 | 2,108 | +0.02(+1.12%) |
Apr 10, 2019 | 1.850 | 1.850 | 1.790 | 1.790 | 2,976 | -0.06(-3.24%) |
Apr 09, 2019 | 1.790 | 1.850 | 1.720 | 1.850 | 2,881 | +0.04(+2.21%) |
Apr 08, 2019 | 1.720 | 1.810 | 1.720 | 1.810 | 2,205 | +0.08(+4.62%) |
Apr 05, 2019 | 1.780 | 1.800 | 1.730 | 1.730 | 1,000 | -0.04(-2.26%) |
Apr 04, 2019 | 1.780 | 1.780 | 1.750 | 1.770 | 5,313 | +0.00(+0.00%) |
Apr 03, 2019 | 1.780 | 1.785 | 1.770 | 1.770 | 1,100 | -0.02(-1.12%) |
Apr 02, 2019 | 1.790 | 1.790 | 1.770 | 1.790 | 2,117 | +0.01(+0.61%) |
Apr 01, 2019 | 1.800 | 1.800 | 1.775 | 1.779 | 1,348 | -0.04(-2.25%) |
Mar 29, 2019 | 1.810 | 1.900 | 1.810 | 1.820 | 4,600 | +0.04(+2.25%) |
Mar 28, 2019 | 1.750 | 1.780 | 1.750 | 1.780 | 2,244 | +0.03(+1.61%) |
Mar 27, 2019 | 1.750 | 1.760 | 1.750 | 1.752 | 2,025 | +0.00(+0.10%) |
Mar 26, 2019 | 1.750 | 1.770 | 1.736 | 1.750 | 9,142 | -0.08(-4.55%) |
Mar 25, 2019 | 1.750 | 1.950 | 1.737 | 1.833 | 36,256 | +0.07(+4.18%) |
Mar 22, 2019 | 1.730 | 1.820 | 1.721 | 1.760 | 7,000 | +0.04(+2.33%) |
Mar 21, 2019 | 1.760 | 1.760 | 1.720 | 1.720 | 8,124 | -0.04(-2.27%) |
Mar 20, 2019 | 1.790 | 1.790 | 1.760 | 1.760 | 4,987 | -0.02(-1.12%) |
Mar 19, 2019 | 1.830 | 1.830 | 1.780 | 1.780 | 9,975 | -0.06(-3.26%) |
Mar 18, 2019 | 1.770 | 1.840 | 1.770 | 1.840 | 3,154 | +0.07(+3.95%) |
Mar 15, 2019 | 1.840 | 1.840 | 1.770 | 1.770 | 11,300 | -0.07(-3.80%) |
Mar 14, 2019 | 1.829 | 1.840 | 1.829 | 1.840 | 13,425 | +0.00(+0.01%) |
Mar 13, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 1,109 | -0.00(-0.01%) |
Mar 12, 2019 | 1.840 | 1.840 | 1.820 | 1.840 | 6,051 | -0.09(-4.66%) |
Mar 11, 2019 | 1.860 | 1.930 | 1.770 | 1.930 | 16,750 | +0.08(+4.32%) |
Mar 08, 2019 | 1.860 | 1.900 | 1.820 | 1.850 | 27,800 | +0.04(+2.21%) |
Mar 07, 2019 | 1.810 | 2.000 | 1.790 | 1.810 | 42,179 | +0.01(+0.56%) |
Mar 06, 2019 | 1.790 | 1.810 | 1.780 | 1.800 | 10,060 | +0.05(+2.70%) |
Mar 05, 2019 | 1.760 | 1.769 | 1.751 | 1.753 | 3,683 | -0.02(-0.98%) |
Mar 04, 2019 | 1.860 | 1.860 | 1.760 | 1.770 | 2,471 | -0.09(-4.84%) |
Mar 01, 2019 | 1.820 | 1.860 | 1.790 | 1.860 | 3,700 | +0.00(+0.00%) |
Feb 28, 2019 | 1.860 | 1.860 | 1.814 | 1.860 | 3,082 | +0.02(+1.09%) |
Feb 27, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 393 | +0.04(+2.22%) |
Feb 26, 2019 | 1.910 | 1.910 | 1.740 | 1.800 | 13,083 | -0.09(-4.96%) |
Feb 25, 2019 | 1.910 | 1.910 | 1.850 | 1.894 | 1,524 | -0.05(-2.37%) |
Feb 22, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | +0.04(+2.11%) |
Feb 21, 2019 | 1.950 | 1.950 | 1.850 | 1.900 | 10,624 | +0.01(+0.53%) |
Feb 20, 2019 | 1.930 | 1.950 | 1.890 | 1.890 | 8,004 | -0.01(-0.31%) |
Feb 19, 2019 | 1.930 | 1.930 | 1.890 | 1.896 | 3,186 | +0.01(+0.31%) |
Feb 15, 2019 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | +0.04(+2.16%) |
Feb 14, 2019 | 1.890 | 1.890 | 1.850 | 1.850 | 1,086 | +0.00(+0.00%) |
Feb 13, 2019 | 1.760 | 1.850 | 1.758 | 1.850 | 4,204 | +0.09(+5.11%) |
Feb 12, 2019 | 1.760 | 1.780 | 1.760 | 1.760 | 2,818 | +0.07(+4.14%) |
Feb 11, 2019 | 1.900 | 1.900 | 1.690 | 1.690 | 25,235 | -0.25(-12.89%) |
Feb 08, 2019 | 1.980 | 1.980 | 1.940 | 1.940 | 200 | +0.04(+2.10%) |
Feb 07, 2019 | 1.810 | 1.900 | 1.810 | 1.900 | 929 | -0.04(-2.06%) |
Feb 06, 2019 | 1.940 | 1.940 | 1.940 | 61 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 921 | +0.00(+0.00%) |
Feb 04, 2019 | 1.920 | 1.940 | 1.920 | 1.940 | 891 | +0.06(+3.19%) |
Feb 01, 2019 | 1.850 | 1.990 | 1.850 | 1.880 | 1,800 | -0.08(-4.28%) |
Jan 31, 2019 | 2.000 | 2.000 | 1.964 | 1.964 | 1,241 | +0.08(+4.19%) |
Jan 30, 2019 | 1.970 | 2.000 | 1.850 | 1.885 | 3,137 | -0.18(-8.93%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.070 | 2.070 | 717 | -0.04(-1.90%) |
Jan 28, 2019 | 1.960 | 2.110 | 1.950 | 2.110 | 1,348 | +0.15(+7.65%) |
Jan 25, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 254 | -0.15(-7.11%) |
Jan 23, 2019 | 1.930 | 2.110 | 1.930 | 2.110 | 493 | +0.16(+8.21%) |
Jan 22, 2019 | 1.930 | 2.080 | 1.930 | 1.950 | 5,276 | +0.01(+0.52%) |
Jan 18, 2019 | 1.870 | 1.970 | 1.870 | 1.940 | 4,700 | +0.11(+6.01%) |
Jan 17, 2019 | 2.070 | 2.170 | 1.720 | 1.830 | 34,412 | -0.23(-11.19%) |
Jan 16, 2019 | 1.960 | 2.130 | 1.960 | 2.061 | 20,121 | +0.10(+5.13%) |
Jan 15, 2019 | 1.940 | 1.960 | 1.940 | 1.960 | 986 | +0.02(+1.03%) |
Jan 14, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 956 | +0.04(+2.11%) |
Jan 11, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 2,600 | +0.04(+2.15%) |
Jan 10, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 169 | +0.04(+2.20%) |
Jan 09, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 303 | -0.12(-6.19%) |
Jan 08, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 445 | +0.00(+0.00%) |
Jan 07, 2019 | 1.770 | 1.950 | 1.770 | 1.940 | 5,220 | +0.15(+8.38%) |
Jan 04, 2019 | 1.890 | 1.890 | 1.700 | 1.790 | 2,500 | +0.08(+4.68%) |
Jan 03, 2019 | 1.810 | 1.960 | 1.710 | 1.710 | 3,276 | -0.06(-3.39%) |