Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.590 | 1.630 | 1.550 | 1.570 | 74,600 | -0.03(-1.88%) |
Dec 30, 2019 | 1.650 | 1.700 | 1.600 | 1.600 | 103,770 | -0.06(-3.90%) |
Dec 27, 2019 | 1.620 | 1.730 | 1.590 | 1.665 | 91,800 | +0.01(+0.60%) |
Dec 26, 2019 | 1.660 | 1.700 | 1.610 | 1.655 | 85,183 | +0.04(+2.20%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.590 | 1.619 | 28,400 | -0.01(-0.66%) |
Dec 23, 2019 | 1.620 | 1.700 | 1.530 | 1.630 | 120,091 | +0.09(+5.84%) |
Dec 20, 2019 | 1.650 | 1.740 | 1.500 | 1.540 | 145,000 | -0.10(-6.10%) |
Dec 19, 2019 | 1.660 | 1.850 | 1.620 | 1.640 | 393,813 | +0.02(+1.23%) |
Dec 18, 2019 | 1.490 | 1.660 | 1.430 | 1.620 | 335,150 | +0.20(+14.08%) |
Dec 17, 2019 | 1.390 | 1.420 | 1.390 | 1.420 | 19,596 | +0.03(+2.16%) |
Dec 16, 2019 | 1.410 | 1.450 | 1.350 | 1.390 | 36,730 | -0.04(-2.80%) |
Dec 13, 2019 | 1.410 | 1.430 | 1.380 | 1.430 | 41,200 | +0.04(+2.87%) |
Dec 12, 2019 | 1.401 | 1.420 | 1.380 | 1.390 | 32,847 | +0.00(+0.01%) |
Dec 11, 2019 | 1.430 | 1.469 | 1.390 | 1.390 | 24,372 | -0.04(-2.80%) |
Dec 10, 2019 | 1.470 | 1.530 | 1.420 | 1.430 | 117,219 | +0.00(+0.00%) |
Dec 09, 2019 | 1.380 | 1.450 | 1.380 | 1.430 | 46,824 | +0.06(+4.38%) |
Dec 06, 2019 | 1.400 | 1.450 | 1.370 | 1.370 | 43,800 | -0.01(-0.72%) |
Dec 05, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 43,472 | -0.06(-4.17%) |
Dec 04, 2019 | 1.420 | 1.480 | 1.420 | 1.440 | 32,670 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.470 | 1.380 | 1.440 | 33,680 | -0.01(-0.68%) |
Dec 02, 2019 | 1.380 | 1.450 | 1.360 | 1.450 | 55,058 | +0.09(+6.61%) |
Nov 29, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 32,100 | +0.03(+1.87%) |
Nov 27, 2019 | 1.310 | 1.410 | 1.310 | 1.335 | 42,200 | +0.00(+0.26%) |
Nov 26, 2019 | 1.350 | 1.390 | 1.300 | 1.331 | 70,867 | -0.05(-3.86%) |
Nov 25, 2019 | 1.390 | 1.430 | 1.365 | 1.385 | 105,541 | +0.01(+0.36%) |
Nov 22, 2019 | 1.330 | 1.410 | 1.330 | 1.380 | 76,000 | +0.05(+3.76%) |
Nov 21, 2019 | 1.270 | 1.380 | 1.260 | 1.330 | 211,729 | +0.08(+6.40%) |
Nov 20, 2019 | 1.210 | 1.290 | 1.190 | 1.250 | 262,698 | +0.00(+0.00%) |
Nov 19, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 144,703 | -0.03(-2.34%) |
Nov 18, 2019 | 1.360 | 1.390 | 1.260 | 1.280 | 170,095 | -0.11(-7.91%) |
Nov 15, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 57,600 | -0.04(-2.80%) |
Nov 14, 2019 | 1.440 | 1.470 | 1.340 | 1.430 | 84,518 | +0.01(+0.70%) |
Nov 13, 2019 | 1.450 | 1.560 | 1.410 | 1.420 | 132,518 | +0.03(+2.16%) |
Nov 12, 2019 | 1.420 | 1.470 | 1.390 | 1.390 | 95,052 | -0.02(-1.42%) |
Nov 11, 2019 | 1.510 | 1.544 | 1.400 | 1.410 | 105,119 | -0.15(-9.62%) |
Nov 08, 2019 | 1.590 | 1.600 | 1.500 | 1.560 | 64,400 | -0.03(-1.89%) |
Nov 07, 2019 | 1.620 | 1.650 | 1.590 | 1.590 | 31,278 | -0.03(-1.85%) |
Nov 06, 2019 | 1.670 | 1.680 | 1.590 | 1.620 | 39,796 | -0.06(-3.57%) |
Nov 05, 2019 | 1.660 | 1.699 | 1.650 | 1.680 | 12,504 | +0.01(+0.60%) |
Nov 04, 2019 | 1.670 | 1.704 | 1.650 | 1.670 | 26,081 | -0.02(-1.18%) |
Nov 01, 2019 | 1.580 | 1.710 | 1.570 | 1.690 | 54,800 | +0.10(+6.29%) |
Oct 31, 2019 | 1.690 | 1.690 | 1.550 | 1.590 | 82,147 | -0.10(-5.92%) |
Oct 30, 2019 | 1.710 | 1.740 | 1.680 | 1.690 | 21,190 | -0.01(-0.59%) |
Oct 29, 2019 | 1.720 | 1.740 | 1.670 | 1.700 | 48,784 | -0.04(-2.30%) |
Oct 28, 2019 | 1.720 | 1.770 | 1.720 | 1.740 | 49,609 | +0.01(+0.58%) |
Oct 25, 2019 | 1.710 | 1.750 | 1.700 | 1.730 | 27,900 | +0.02(+1.17%) |
Oct 24, 2019 | 1.740 | 1.770 | 1.710 | 1.710 | 28,427 | -0.02(-1.16%) |
Oct 23, 2019 | 1.740 | 1.760 | 1.730 | 1.730 | 42,447 | +0.01(+0.58%) |
Oct 22, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 79,452 | -0.01(-0.58%) |
Oct 21, 2019 | 1.830 | 1.830 | 1.720 | 1.730 | 64,372 | -0.05(-2.81%) |
Oct 18, 2019 | 1.760 | 1.800 | 1.760 | 1.780 | 115,600 | +0.01(+0.56%) |
Oct 17, 2019 | 1.820 | 1.820 | 1.690 | 1.770 | 145,406 | -0.06(-3.28%) |
Oct 16, 2019 | 1.900 | 2.030 | 1.750 | 1.830 | 673,265 | +0.08(+4.57%) |
Oct 15, 2019 | 1.690 | 2.050 | 1.690 | 1.750 | 793,607 | +0.08(+4.79%) |
Oct 14, 2019 | 1.670 | 1.760 | 1.660 | 1.670 | 53,914 | -0.02(-1.18%) |
Oct 11, 2019 | 1.670 | 1.743 | 1.670 | 1.690 | 45,400 | +0.01(+0.60%) |
Oct 10, 2019 | 1.740 | 1.740 | 1.675 | 1.680 | 23,608 | -0.04(-2.33%) |
Oct 09, 2019 | 1.730 | 1.960 | 1.680 | 1.720 | 99,283 | -0.03(-1.71%) |
Oct 08, 2019 | 1.750 | 1.810 | 1.660 | 1.750 | 174,714 | +0.00(+0.00%) |
Oct 07, 2019 | 1.760 | 1.830 | 1.730 | 1.750 | 33,513 | +0.02(+1.16%) |
Oct 04, 2019 | 1.820 | 1.890 | 1.720 | 1.730 | 54,800 | -0.11(-5.98%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.690 | 1.840 | 74,939 | +0.09(+5.14%) |
Oct 02, 2019 | 1.810 | 1.810 | 1.700 | 1.750 | 208,889 | -0.12(-6.42%) |
Oct 01, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 173,203 | -0.09(-4.59%) |
Sep 30, 2019 | 2.080 | 2.090 | 1.920 | 1.960 | 236,330 | -0.07(-3.45%) |
Sep 27, 2019 | 2.060 | 2.080 | 2.025 | 2.030 | 35,700 | -0.03(-1.40%) |
Sep 26, 2019 | 2.060 | 2.150 | 2.000 | 2.059 | 155,794 | +0.01(+0.43%) |
Sep 25, 2019 | 2.070 | 2.090 | 2.050 | 2.050 | 39,358 | -0.02(-0.97%) |
Sep 24, 2019 | 2.110 | 2.140 | 2.050 | 2.070 | 75,331 | -0.05(-2.36%) |
Sep 23, 2019 | 2.090 | 2.150 | 2.080 | 2.120 | 118,019 | +0.04(+1.92%) |
Sep 20, 2019 | 2.040 | 2.080 | 2.030 | 2.080 | 90,700 | +0.02(+0.97%) |
Sep 19, 2019 | 2.010 | 2.130 | 2.000 | 2.060 | 152,441 | +0.05(+2.49%) |
Sep 18, 2019 | 2.020 | 2.050 | 1.990 | 2.010 | 51,479 | +0.00(+0.00%) |
Sep 17, 2019 | 2.010 | 2.080 | 1.980 | 2.010 | 136,444 | +0.00(+0.00%) |
Sep 16, 2019 | 2.000 | 2.110 | 2.000 | 2.010 | 106,101 | -0.02(-0.99%) |
Sep 13, 2019 | 2.120 | 2.180 | 1.940 | 2.030 | 333,100 | -0.07(-3.33%) |
Sep 12, 2019 | 2.180 | 2.209 | 2.048 | 2.100 | 100,657 | -0.07(-3.23%) |
Sep 11, 2019 | 2.100 | 2.250 | 2.100 | 2.170 | 279,844 | +0.07(+3.33%) |
Sep 10, 2019 | 2.040 | 2.140 | 2.040 | 2.100 | 78,048 | +0.05(+2.44%) |
Sep 09, 2019 | 2.060 | 2.090 | 2.040 | 2.050 | 50,995 | +0.00(+0.00%) |
Sep 06, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 121,400 | +0.06(+3.02%) |
Sep 05, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 50,513 | +0.01(+0.51%) |
Sep 04, 2019 | 2.000 | 2.000 | 1.950 | 1.980 | 69,523 | +0.01(+0.51%) |
Sep 03, 2019 | 2.000 | 2.050 | 1.930 | 1.970 | 86,403 | -0.02(-1.04%) |
Aug 30, 2019 | 2.030 | 2.060 | 1.950 | 1.991 | 99,500 | -0.02(-0.96%) |
Aug 29, 2019 | 2.030 | 2.090 | 2.010 | 2.010 | 77,967 | -0.02(-0.99%) |
Aug 28, 2019 | 2.020 | 2.060 | 2.000 | 2.030 | 28,439 | +0.01(+0.50%) |
Aug 27, 2019 | 2.030 | 2.140 | 2.010 | 2.020 | 112,029 | -0.01(-0.49%) |
Aug 26, 2019 | 2.070 | 2.070 | 2.020 | 2.030 | 23,023 | +0.00(+0.00%) |
Aug 23, 2019 | 2.050 | 2.120 | 2.030 | 2.030 | 62,600 | -0.05(-2.40%) |
Aug 22, 2019 | 2.110 | 2.150 | 2.057 | 2.080 | 49,757 | +0.00(+0.00%) |
Aug 21, 2019 | 2.150 | 2.190 | 2.050 | 2.080 | 88,698 | -0.07(-3.26%) |
Aug 20, 2019 | 2.100 | 2.150 | 2.090 | 2.150 | 23,357 | +0.04(+1.90%) |
Aug 19, 2019 | 2.190 | 2.191 | 2.110 | 2.110 | 49,685 | -0.07(-3.21%) |
Aug 16, 2019 | 2.130 | 2.260 | 2.111 | 2.180 | 70,900 | +0.04(+1.87%) |
Aug 15, 2019 | 2.200 | 2.240 | 2.110 | 2.140 | 45,164 | -0.03(-1.38%) |
Aug 14, 2019 | 2.300 | 2.470 | 2.150 | 2.170 | 190,051 | -0.14(-6.06%) |
Aug 13, 2019 | 2.330 | 2.520 | 2.260 | 2.310 | 383,427 | -0.06(-2.53%) |
Aug 12, 2019 | 2.280 | 2.440 | 2.200 | 2.370 | 180,001 | +0.10(+4.41%) |
Aug 09, 2019 | 2.210 | 2.290 | 2.150 | 2.270 | 104,600 | +0.07(+3.18%) |
Aug 08, 2019 | 2.150 | 2.250 | 2.150 | 2.200 | 46,399 | +0.08(+3.77%) |
Aug 07, 2019 | 2.100 | 2.280 | 2.100 | 2.120 | 131,920 | -0.03(-1.40%) |
Aug 06, 2019 | 2.110 | 2.280 | 2.100 | 2.150 | 84,302 | +0.05(+2.38%) |
Aug 05, 2019 | 2.160 | 2.180 | 2.100 | 2.100 | 67,890 | -0.10(-4.55%) |
Aug 02, 2019 | 2.250 | 2.250 | 2.150 | 2.200 | 65,700 | -0.06(-2.65%) |
Aug 01, 2019 | 2.100 | 2.400 | 2.080 | 2.260 | 376,334 | +0.18(+8.65%) |
Jul 31, 2019 | 2.030 | 2.160 | 2.020 | 2.080 | 123,191 | +0.05(+2.46%) |
Jul 30, 2019 | 2.000 | 2.040 | 1.960 | 2.030 | 120,793 | +0.02(+1.00%) |
Jul 29, 2019 | 2.030 | 2.050 | 2.000 | 2.010 | 106,020 | -0.01(-0.50%) |
Jul 26, 2019 | 2.040 | 2.050 | 2.010 | 2.020 | 44,100 | -0.01(-0.49%) |
Jul 25, 2019 | 2.020 | 2.090 | 2.020 | 2.030 | 67,289 | -0.01(-0.49%) |
Jul 24, 2019 | 2.020 | 2.070 | 2.020 | 2.040 | 41,123 | +0.00(+0.00%) |
Jul 23, 2019 | 2.050 | 2.050 | 2.010 | 2.040 | 107,500 | +0.00(+0.00%) |
Jul 22, 2019 | 2.020 | 2.080 | 2.020 | 2.040 | 62,272 | +0.00(+0.00%) |
Jul 19, 2019 | 2.060 | 2.150 | 2.030 | 2.040 | 124,000 | -0.06(-2.86%) |
Jul 18, 2019 | 2.090 | 2.100 | 2.030 | 2.100 | 70,961 | +0.01(+0.48%) |
Jul 17, 2019 | 2.130 | 2.170 | 2.030 | 2.090 | 89,508 | -0.01(-0.48%) |
Jul 16, 2019 | 2.050 | 2.120 | 2.010 | 2.100 | 123,850 | +0.03(+1.45%) |
Jul 15, 2019 | 2.120 | 2.190 | 2.060 | 2.070 | 154,301 | -0.05(-2.36%) |
Jul 12, 2019 | 2.210 | 2.240 | 2.120 | 2.120 | 315,300 | -0.15(-6.61%) |
Jul 11, 2019 | 2.300 | 2.600 | 2.230 | 2.270 | 1,562,657 | +0.03(+1.34%) |
Jul 10, 2019 | 2.140 | 2.240 | 2.090 | 2.240 | 134,165 | +0.11(+5.16%) |
Jul 09, 2019 | 2.200 | 2.240 | 2.100 | 2.130 | 184,919 | -0.07(-3.18%) |
Jul 08, 2019 | 2.260 | 2.340 | 2.170 | 2.200 | 223,014 | -0.09(-3.93%) |
Jul 05, 2019 | 2.290 | 2.400 | 2.280 | 2.290 | 145,900 | -0.01(-0.43%) |
Jul 03, 2019 | 2.380 | 2.410 | 2.280 | 2.300 | 228,200 | -0.11(-4.56%) |
Jul 02, 2019 | 2.500 | 2.500 | 2.400 | 2.410 | 242,705 | -0.06(-2.43%) |
Jul 01, 2019 | 2.540 | 2.570 | 2.460 | 2.470 | 388,552 | -0.08(-3.14%) |
Jun 28, 2019 | 2.450 | 2.600 | 2.370 | 2.550 | 1,035,500 | -0.03(-1.16%) |
Jun 27, 2019 | 2.760 | 3.250 | 2.400 | 2.580 | 14,978,166 | +0.35(+15.70%) |
Jun 26, 2019 | 2.300 | 2.300 | 2.100 | 2.230 | 278,373 | -0.08(-3.46%) |
Jun 25, 2019 | 2.010 | 2.350 | 1.950 | 2.310 | 767,967 | +0.28(+13.79%) |
Jun 24, 2019 | 2.080 | 2.080 | 1.920 | 2.030 | 105,980 | -0.01(-0.49%) |
Jun 21, 2019 | 2.060 | 2.130 | 2.020 | 2.040 | 94,700 | -0.05(-2.39%) |
Jun 20, 2019 | 2.140 | 2.170 | 2.010 | 2.090 | 257,077 | -0.07(-3.24%) |
Jun 19, 2019 | 2.100 | 2.230 | 2.100 | 2.160 | 93,343 | +0.05(+2.37%) |
Jun 18, 2019 | 2.050 | 2.130 | 2.050 | 2.110 | 130,771 | +0.04(+1.93%) |
Jun 17, 2019 | 2.120 | 2.120 | 2.030 | 2.070 | 151,664 | -0.03(-1.43%) |
Jun 14, 2019 | 2.100 | 2.170 | 2.050 | 2.100 | 239,300 | +0.01(+0.48%) |
Jun 13, 2019 | 2.150 | 2.171 | 2.030 | 2.090 | 160,463 | -0.06(-2.79%) |
Jun 12, 2019 | 2.190 | 2.210 | 2.140 | 2.150 | 72,559 | -0.06(-2.71%) |
Jun 11, 2019 | 2.280 | 2.380 | 2.130 | 2.210 | 185,621 | -0.07(-3.07%) |
Jun 10, 2019 | 2.160 | 2.350 | 2.160 | 2.280 | 220,953 | +0.12(+5.56%) |
Jun 07, 2019 | 2.270 | 2.300 | 2.125 | 2.160 | 209,400 | -0.12(-5.26%) |
Jun 06, 2019 | 2.390 | 2.440 | 2.210 | 2.280 | 240,688 | -0.10(-4.20%) |
Jun 05, 2019 | 2.480 | 2.510 | 2.360 | 2.380 | 88,082 | -0.06(-2.46%) |
Jun 04, 2019 | 2.510 | 2.580 | 2.390 | 2.440 | 132,020 | -0.06(-2.40%) |
Jun 03, 2019 | 2.540 | 2.558 | 2.350 | 2.500 | 188,337 | -0.06(-2.34%) |
May 31, 2019 | 2.630 | 2.697 | 2.500 | 2.560 | 121,100 | -0.07(-2.66%) |
May 30, 2019 | 2.580 | 2.650 | 2.520 | 2.630 | 135,761 | +0.01(+0.38%) |
May 29, 2019 | 2.660 | 2.700 | 2.500 | 2.620 | 110,360 | -0.07(-2.60%) |
May 28, 2019 | 2.600 | 2.850 | 2.600 | 2.690 | 107,120 | +0.09(+3.46%) |
May 24, 2019 | 2.620 | 2.620 | 2.520 | 2.600 | 80,500 | -0.01(-0.38%) |
May 23, 2019 | 2.740 | 2.740 | 2.550 | 2.610 | 133,667 | -0.17(-6.12%) |
May 22, 2019 | 2.710 | 2.890 | 2.660 | 2.780 | 121,192 | +0.05(+1.83%) |
May 21, 2019 | 2.590 | 2.830 | 2.530 | 2.730 | 431,835 | +0.18(+7.06%) |
May 20, 2019 | 2.500 | 2.580 | 2.450 | 2.550 | 83,528 | +0.01(+0.39%) |
May 17, 2019 | 2.500 | 2.567 | 2.450 | 2.540 | 144,400 | +0.02(+0.79%) |
May 16, 2019 | 2.470 | 2.630 | 2.420 | 2.520 | 258,784 | +0.08(+3.28%) |
May 15, 2019 | 2.310 | 2.550 | 2.300 | 2.440 | 276,670 | +0.09(+3.83%) |
May 14, 2019 | 2.510 | 2.590 | 2.320 | 2.350 | 327,875 | -0.17(-6.75%) |
May 13, 2019 | 2.580 | 2.600 | 2.480 | 2.520 | 199,639 | -0.07(-2.70%) |
May 10, 2019 | 2.690 | 2.740 | 2.580 | 2.590 | 243,900 | -0.08(-3.00%) |
May 09, 2019 | 2.800 | 2.840 | 2.660 | 2.670 | 186,599 | -0.15(-5.32%) |
May 08, 2019 | 2.900 | 2.980 | 2.780 | 2.820 | 250,221 | -0.11(-3.75%) |
May 07, 2019 | 2.960 | 3.020 | 2.890 | 2.930 | 138,769 | -0.04(-1.35%) |
May 06, 2019 | 2.980 | 3.040 | 2.940 | 2.970 | 185,972 | -0.03(-1.00%) |
May 03, 2019 | 2.970 | 3.000 | 2.900 | 3.000 | 150,600 | +0.07(+2.39%) |
May 02, 2019 | 2.950 | 2.990 | 2.890 | 2.930 | 192,727 | -0.05(-1.68%) |
May 01, 2019 | 2.960 | 3.050 | 2.920 | 2.980 | 295,117 | -0.01(-0.33%) |
Apr 30, 2019 | 2.920 | 3.020 | 2.870 | 2.990 | 203,630 | +0.04(+1.36%) |
Apr 29, 2019 | 3.000 | 3.090 | 2.900 | 2.950 | 389,616 | -0.02(-0.67%) |
Apr 26, 2019 | 3.080 | 3.140 | 2.950 | 2.970 | 697,900 | -0.23(-7.19%) |
Apr 25, 2019 | 3.480 | 4.260 | 2.950 | 3.200 | 6,715,047 | -0.28(-8.05%) |
Apr 24, 2019 | 3.450 | 3.600 | 3.220 | 3.480 | 1,655,347 | +0.00(+0.00%) |
Apr 23, 2019 | 3.030 | 3.920 | 3.000 | 3.480 | 12,880,135 | +0.65(+22.97%) |
Apr 22, 2019 | 2.540 | 2.860 | 2.430 | 2.830 | 614,037 | +0.29(+11.42%) |
Apr 18, 2019 | 2.620 | 2.672 | 2.530 | 2.540 | 176,100 | -0.08(-3.05%) |
Apr 17, 2019 | 2.700 | 2.700 | 2.570 | 2.620 | 287,270 | -0.05(-1.87%) |
Apr 16, 2019 | 2.780 | 2.900 | 2.660 | 2.670 | 247,667 | -0.11(-3.96%) |
Apr 15, 2019 | 2.950 | 2.950 | 2.700 | 2.780 | 530,303 | -0.20(-6.71%) |
Apr 12, 2019 | 3.080 | 3.100 | 2.950 | 2.980 | 318,400 | -0.06(-1.97%) |
Apr 11, 2019 | 3.080 | 3.080 | 2.980 | 3.040 | 266,152 | -0.04(-1.30%) |
Apr 10, 2019 | 3.030 | 3.140 | 2.980 | 3.080 | 424,448 | +0.01(+0.33%) |
Apr 09, 2019 | 3.090 | 3.200 | 3.040 | 3.070 | 274,427 | -0.05(-1.60%) |
Apr 08, 2019 | 3.000 | 3.180 | 2.980 | 3.120 | 493,362 | +0.08(+2.63%) |
Apr 05, 2019 | 3.070 | 3.120 | 2.900 | 3.040 | 799,400 | -0.05(-1.62%) |
Apr 04, 2019 | 3.370 | 3.370 | 3.030 | 3.090 | 1,126,446 | -0.32(-9.38%) |
Apr 03, 2019 | 3.530 | 3.540 | 3.370 | 3.410 | 447,538 | -0.13(-3.67%) |
Apr 02, 2019 | 3.540 | 3.600 | 3.430 | 3.540 | 532,572 | -0.04(-1.12%) |
Apr 01, 2019 | 3.550 | 3.660 | 3.450 | 3.580 | 585,144 | +0.06(+1.70%) |
Mar 29, 2019 | 3.660 | 3.770 | 3.470 | 3.520 | 890,100 | -0.18(-4.86%) |
Mar 28, 2019 | 3.640 | 3.850 | 3.450 | 3.700 | 937,846 | -0.05(-1.33%) |
Mar 27, 2019 | 3.820 | 3.940 | 3.600 | 3.750 | 1,308,273 | -0.22(-5.54%) |
Mar 26, 2019 | 4.470 | 4.670 | 3.860 | 3.970 | 7,538,661 | +0.15(+3.93%) |
Mar 25, 2019 | 3.750 | 3.950 | 3.620 | 3.820 | 1,063,054 | +0.14(+3.80%) |
Mar 22, 2019 | 3.660 | 3.977 | 3.580 | 3.680 | 957,700 | -0.05(-1.34%) |
Mar 21, 2019 | 3.950 | 4.070 | 3.670 | 3.730 | 1,697,402 | -0.31(-7.67%) |
Mar 20, 2019 | 4.060 | 4.190 | 3.810 | 4.040 | 2,029,061 | -0.19(-4.49%) |
Mar 19, 2019 | 4.570 | 4.750 | 4.080 | 4.230 | 4,366,810 | -0.17(-3.86%) |
Mar 18, 2019 | 4.010 | 5.350 | 3.770 | 4.400 | 25,525,808 | +0.89(+25.36%) |
Mar 15, 2019 | 5.360 | 5.640 | 3.310 | 3.510 | 21,579,000 | -3.56(-50.35%) |
Mar 14, 2019 | 4.650 | 7.390 | 4.300 | 7.070 | 92,061,480 | +5.56(+368.21%) |
Mar 13, 2019 | 1.490 | 1.510 | 1.460 | 1.510 | 50,868 | +0.01(+0.67%) |
Mar 12, 2019 | 1.510 | 1.530 | 1.420 | 1.500 | 54,790 | -0.01(-0.66%) |
Mar 11, 2019 | 1.500 | 1.556 | 1.450 | 1.510 | 58,884 | +0.01(+0.67%) |
Mar 08, 2019 | 1.430 | 1.700 | 1.400 | 1.500 | 696,600 | +0.05(+3.45%) |
Mar 07, 2019 | 1.450 | 1.450 | 1.390 | 1.450 | 162,342 | +0.00(+0.00%) |
Mar 06, 2019 | 1.420 | 1.460 | 1.400 | 1.450 | 81,113 | +0.02(+1.40%) |
Mar 05, 2019 | 1.390 | 1.450 | 1.360 | 1.430 | 58,611 | +0.02(+1.42%) |
Mar 04, 2019 | 1.450 | 1.467 | 1.390 | 1.410 | 91,714 | -0.04(-2.76%) |
Mar 01, 2019 | 1.470 | 1.470 | 1.440 | 1.450 | 56,300 | -0.02(-1.36%) |
Feb 28, 2019 | 1.530 | 1.530 | 1.460 | 1.470 | 61,362 | -0.03(-2.00%) |
Feb 27, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 49,504 | +0.05(+3.45%) |
Feb 26, 2019 | 1.510 | 1.540 | 1.450 | 1.450 | 50,326 | -0.06(-3.97%) |
Feb 25, 2019 | 1.520 | 1.550 | 1.480 | 1.510 | 81,189 | -0.01(-0.66%) |
Feb 22, 2019 | 1.470 | 1.520 | 1.420 | 1.520 | 137,400 | +0.08(+5.56%) |
Feb 21, 2019 | 1.490 | 1.520 | 1.420 | 1.440 | 97,128 | -0.04(-2.70%) |
Feb 20, 2019 | 1.490 | 1.530 | 1.480 | 1.480 | 48,338 | +0.00(+0.00%) |
Feb 19, 2019 | 1.480 | 1.540 | 1.470 | 1.480 | 92,507 | -0.03(-1.99%) |
Feb 15, 2019 | 1.520 | 1.580 | 1.440 | 1.510 | 112,600 | -0.02(-1.31%) |
Feb 14, 2019 | 1.620 | 1.630 | 1.530 | 1.530 | 127,857 | -0.09(-5.56%) |
Feb 13, 2019 | 1.520 | 1.710 | 1.500 | 1.620 | 354,884 | +0.10(+6.58%) |
Feb 12, 2019 | 1.490 | 1.550 | 1.460 | 1.520 | 192,536 | +0.10(+7.04%) |
Feb 11, 2019 | 1.500 | 1.550 | 1.410 | 1.420 | 297,083 | -0.14(-8.97%) |
Feb 08, 2019 | 1.680 | 1.680 | 1.470 | 1.560 | 884,800 | -0.14(-8.24%) |
Feb 07, 2019 | 1.860 | 1.950 | 1.610 | 1.700 | 10,323,399 | +0.21(+14.09%) |
Feb 06, 2019 | 1.510 | 1.550 | 1.450 | 1.490 | 61,339 | -0.01(-0.67%) |
Feb 05, 2019 | 1.400 | 1.540 | 1.400 | 1.500 | 98,536 | +0.09(+6.38%) |
Feb 04, 2019 | 1.400 | 1.460 | 1.380 | 1.410 | 84,202 | +0.05(+3.68%) |
Feb 01, 2019 | 1.290 | 1.410 | 1.290 | 1.360 | 161,300 | +0.06(+4.62%) |
Jan 31, 2019 | 1.320 | 1.343 | 1.290 | 1.300 | 36,038 | -0.01(-0.76%) |
Jan 30, 2019 | 1.300 | 1.350 | 1.300 | 1.310 | 35,408 | +0.01(+0.77%) |
Jan 29, 2019 | 1.330 | 1.380 | 1.300 | 1.300 | 46,293 | -0.04(-2.99%) |
Jan 28, 2019 | 1.370 | 1.390 | 1.340 | 1.340 | 63,289 | -0.01(-0.74%) |
Jan 25, 2019 | 1.330 | 1.360 | 1.310 | 1.350 | 33,900 | +0.01(+0.75%) |
Jan 24, 2019 | 1.300 | 1.350 | 1.300 | 1.340 | 17,062 | +0.02(+1.52%) |
Jan 23, 2019 | 1.420 | 1.420 | 1.300 | 1.320 | 110,846 | -0.06(-4.35%) |
Jan 22, 2019 | 1.360 | 1.449 | 1.360 | 1.380 | 178,105 | +0.04(+2.99%) |
Jan 18, 2019 | 1.280 | 1.370 | 1.280 | 1.340 | 192,600 | +0.08(+6.35%) |
Jan 17, 2019 | 1.250 | 1.350 | 1.250 | 1.260 | 61,010 | -0.01(-0.79%) |
Jan 16, 2019 | 1.250 | 1.359 | 1.240 | 1.270 | 140,379 | +0.01(+0.79%) |
Jan 15, 2019 | 1.320 | 1.320 | 1.240 | 1.260 | 291,620 | -0.07(-5.26%) |
Jan 14, 2019 | 1.420 | 1.420 | 1.310 | 1.330 | 218,133 | -0.03(-2.21%) |
Jan 11, 2019 | 1.400 | 1.420 | 1.330 | 1.360 | 311,500 | -0.07(-4.90%) |
Jan 10, 2019 | 1.470 | 1.470 | 1.330 | 1.430 | 1,132,524 | -0.17(-10.63%) |
Jan 09, 2019 | 1.740 | 1.950 | 1.500 | 1.600 | 18,843,334 | +0.37(+30.08%) |
Jan 08, 2019 | 1.210 | 1.280 | 1.140 | 1.230 | 67,259 | +0.03(+2.50%) |
Jan 07, 2019 | 1.190 | 1.270 | 1.170 | 1.200 | 84,726 | +0.01(+0.84%) |
Jan 04, 2019 | 1.150 | 1.250 | 1.070 | 1.190 | 91,400 | +0.08(+7.21%) |
Jan 03, 2019 | 1.160 | 1.160 | 1.100 | 1.110 | 40,193 | -0.05(-4.31%) |