Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.10(+10.42%) | |
Dec 30, 2019 | 0.9200 | 0.9750 | 0.9200 | 0.9600 | 458,718 | -0.02(-2.04%) |
Dec 27, 2019 | 0.9400 | 0.9800 | 0.9300 | 0.9800 | 267,966 | +0.04(+4.26%) |
Dec 24, 2019 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.02(+2.17%) | |
Dec 23, 2019 | 0.9200 | 0.9300 | 0.8700 | 0.9200 | 385,729 | -0.02(-2.13%) |
Dec 20, 2019 | 0.8600 | 0.9500 | 0.8600 | 0.9400 | 370,017 | +0.06(+6.82%) |
Dec 19, 2019 | 0.8500 | 0.8900 | 0.8300 | 0.8800 | 161,433 | +0.02(+2.33%) |
Dec 18, 2019 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 330,486 | -0.04(-4.44%) |
Dec 17, 2019 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 588,505 | -0.02(-2.17%) |
Dec 16, 2019 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 324,611 | +0.02(+2.22%) |
Dec 13, 2019 | 0.9400 | 0.9800 | 0.9000 | 0.9000 | 150,300 | -0.05(-5.26%) |
Dec 12, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 69,872 | +0.03(+3.26%) |
Dec 11, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9200 | 314,512 | +0.01(+1.10%) |
Dec 10, 2019 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 232,523 | -0.05(-5.21%) |
Dec 09, 2019 | 0.9500 | 0.9700 | 0.9400 | 0.9600 | 146,306 | +0.01(+1.05%) |
Dec 06, 2019 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 239,036 | -0.02(-2.06%) |
Dec 05, 2019 | 1.000 | 1.000 | 0.9400 | 0.9700 | 416,635 | -0.01(-1.02%) |
Dec 04, 2019 | 0.9000 | 1.010 | 0.9000 | 0.9800 | 654,399 | +0.09(+10.11%) |
Dec 03, 2019 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 208,377 | -0.05(-5.32%) |
Dec 02, 2019 | 0.9800 | 0.9800 | 0.9000 | 0.9400 | 254,025 | -0.03(-3.09%) |
Nov 29, 2019 | 0.9800 | 1.000 | 0.9600 | 0.9700 | 77,595 | -0.01(-1.02%) |
Nov 28, 2019 | 0.9500 | 1.020 | 0.9500 | 0.9800 | 160,712 | +0.01(+1.03%) |
Nov 27, 2019 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 185,964 | -0.02(-2.02%) |
Nov 26, 2019 | 1.060 | 1.060 | 0.9700 | 0.9900 | 347,649 | -0.04(-3.88%) |
Nov 25, 2019 | 0.9600 | 1.070 | 0.9600 | 1.030 | 426,757 | +0.07(+7.29%) |
Nov 22, 2019 | 0.9800 | 1.000 | 0.9400 | 0.9600 | 203,770 | -0.02(-2.04%) |
Nov 21, 2019 | 0.9700 | 1.050 | 0.9500 | 0.9800 | 750,961 | +0.04(+4.26%) |
Nov 20, 2019 | 0.8900 | 0.9900 | 0.8800 | 0.9400 | 725,425 | +0.08(+9.30%) |
Nov 19, 2019 | 0.8700 | 0.9200 | 0.8500 | 0.8600 | 494,168 | -0.01(-1.15%) |
Nov 18, 2019 | 0.9000 | 0.9600 | 0.8500 | 0.8700 | 441,322 | -0.03(-3.33%) |
Nov 15, 2019 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | 292,697 | +0.02(+2.27%) |
Nov 14, 2019 | 0.8900 | 0.9100 | 0.8400 | 0.8800 | 420,217 | -0.03(-3.30%) |
Nov 13, 2019 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 504,993 | +0.03(+3.41%) |
Nov 12, 2019 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 272,505 | -0.03(-3.30%) |
Nov 11, 2019 | 0.8500 | 0.9100 | 0.8400 | 0.9100 | 367,259 | +0.06(+7.06%) |
Nov 08, 2019 | 0.8100 | 0.9100 | 0.7900 | 0.8500 | 961,255 | +0.05(+6.25%) |
Nov 07, 2019 | 0.8500 | 0.8900 | 0.7900 | 0.8000 | 712,202 | -0.05(-5.88%) |
Nov 06, 2019 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | 683,427 | -0.02(-2.30%) |
Nov 05, 2019 | 0.9300 | 0.9700 | 0.8500 | 0.8700 | 762,006 | -0.05(-5.43%) |
Nov 04, 2019 | 0.9400 | 0.9900 | 0.9200 | 0.9200 | 368,059 | -0.04(-4.17%) |
Nov 01, 2019 | 1.010 | 1.010 | 0.9400 | 0.9600 | 365,064 | -0.03(-3.03%) |
Oct 31, 2019 | 0.9800 | 1.030 | 0.9800 | 0.9900 | 279,994 | +0.01(+1.02%) |
Oct 30, 2019 | 1.030 | 1.060 | 0.9800 | 0.9800 | 519,639 | -0.05(-4.85%) |
Oct 29, 2019 | 1.090 | 1.100 | 1.030 | 1.030 | 316,253 | -0.07(-6.36%) |
Oct 28, 2019 | 1.140 | 1.150 | 1.040 | 1.100 | 337,836 | -0.04(-3.51%) |
Oct 25, 2019 | 1.150 | 1.150 | 1.110 | 1.140 | 274,333 | -0.01(-0.87%) |
Oct 24, 2019 | 1.200 | 1.210 | 1.120 | 1.150 | 345,698 | -0.02(-1.71%) |
Oct 23, 2019 | 1.170 | 1.180 | 1.130 | 1.170 | 318,409 | +0.02(+1.74%) |
Oct 22, 2019 | 1.220 | 1.230 | 1.150 | 1.150 | 216,578 | -0.05(-4.17%) |
Oct 21, 2019 | 1.240 | 1.240 | 1.150 | 1.200 | 406,362 | -0.02(-1.64%) |
Oct 18, 2019 | 1.160 | 1.250 | 1.150 | 1.220 | 429,189 | +0.08(+7.02%) |
Oct 17, 2019 | 1.130 | 1.170 | 1.050 | 1.140 | 447,094 | +0.05(+4.59%) |
Oct 16, 2019 | 1.120 | 1.120 | 1.080 | 1.090 | 394,622 | +0.00(+0.00%) |
Oct 15, 2019 | 1.100 | 1.130 | 1.040 | 1.090 | 413,972 | +0.06(+5.83%) |
Oct 11, 2019 | 1.030 | 1.030 | 1.030 | 0 | +0.06(+6.19%) | |
Oct 10, 2019 | 1.080 | 1.090 | 0.9600 | 0.9700 | 1,460,140 | -0.11(-10.19%) |
Oct 09, 2019 | 1.150 | 1.180 | 1.070 | 1.080 | 145,226 | -0.05(-4.42%) |
Oct 08, 2019 | 1.140 | 1.160 | 1.080 | 1.130 | 254,519 | -0.01(-0.88%) |
Oct 07, 2019 | 1.160 | 1.190 | 1.130 | 1.140 | 323,166 | -0.05(-4.20%) |
Oct 04, 2019 | 1.230 | 1.270 | 1.170 | 1.190 | 405,861 | -0.04(-3.25%) |
Oct 03, 2019 | 1.170 | 1.230 | 1.140 | 1.230 | 499,287 | +0.08(+6.96%) |
Oct 02, 2019 | 1.090 | 1.220 | 0.9400 | 1.150 | 1,428,117 | +0.06(+5.50%) |
Oct 01, 2019 | 1.230 | 1.270 | 1.060 | 1.090 | 591,939 | -0.11(-9.17%) |
Sep 30, 2019 | 1.300 | 1.300 | 1.170 | 1.200 | 444,427 | -0.09(-6.98%) |
Sep 27, 2019 | 1.270 | 1.320 | 1.210 | 1.290 | 488,254 | +0.00(+0.00%) |
Sep 26, 2019 | 1.270 | 1.370 | 1.260 | 1.290 | 651,464 | +0.02(+1.57%) |
Sep 25, 2019 | 1.340 | 1.390 | 1.210 | 1.270 | 623,005 | -0.09(-6.62%) |
Sep 24, 2019 | 1.430 | 1.450 | 1.280 | 1.360 | 500,458 | -0.09(-6.21%) |
Sep 23, 2019 | 1.480 | 1.490 | 1.420 | 1.450 | 218,676 | +0.00(+0.00%) |
Sep 20, 2019 | 1.420 | 1.480 | 1.420 | 1.450 | 288,183 | +0.04(+2.84%) |
Sep 19, 2019 | 1.460 | 1.470 | 1.410 | 1.410 | 227,275 | -0.07(-4.73%) |
Sep 18, 2019 | 1.490 | 1.520 | 1.440 | 1.480 | 282,014 | -0.05(-3.27%) |
Sep 17, 2019 | 1.600 | 1.600 | 1.500 | 1.530 | 343,301 | -0.07(-4.38%) |
Sep 16, 2019 | 1.550 | 1.620 | 1.540 | 1.600 | 238,173 | +0.01(+0.63%) |
Sep 13, 2019 | 1.570 | 1.600 | 1.520 | 1.590 | 168,642 | +0.02(+1.27%) |
Sep 12, 2019 | 1.590 | 1.600 | 1.560 | 1.570 | 311,281 | -0.03(-1.88%) |
Sep 11, 2019 | 1.600 | 1.640 | 1.570 | 1.600 | 444,810 | +0.00(+0.00%) |
Sep 10, 2019 | 1.650 | 1.660 | 1.560 | 1.600 | 369,212 | -0.07(-4.19%) |
Sep 09, 2019 | 1.670 | 1.700 | 1.600 | 1.670 | 399,244 | -0.01(-0.60%) |
Sep 06, 2019 | 1.750 | 1.760 | 1.640 | 1.680 | 822,938 | +0.03(+1.82%) |
Sep 05, 2019 | 1.520 | 1.680 | 1.520 | 1.650 | 679,085 | +0.13(+8.55%) |
Sep 04, 2019 | 1.560 | 1.570 | 1.450 | 1.520 | 710,124 | -0.01(-0.65%) |
Sep 03, 2019 | 1.400 | 1.570 | 1.350 | 1.530 | 1,279,201 | +0.09(+6.25%) |
Aug 30, 2019 | 1.440 | 1.440 | 1.440 | 0 | -0.02(-1.37%) | |
Aug 29, 2019 | 1.580 | 1.580 | 1.440 | 1.460 | 386,922 | -0.07(-4.58%) |
Aug 28, 2019 | 1.400 | 1.600 | 1.330 | 1.530 | 1,093,091 | +0.15(+10.87%) |
Aug 27, 2019 | 1.510 | 1.530 | 1.360 | 1.380 | 637,812 | -0.13(-8.61%) |
Aug 26, 2019 | 1.620 | 1.620 | 1.410 | 1.510 | 946,839 | -0.08(-5.03%) |
Aug 23, 2019 | 1.710 | 1.745 | 1.530 | 1.590 | 1,235,808 | -0.16(-9.14%) |
Aug 22, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 442,487 | -0.07(-3.85%) |
Aug 21, 2019 | 1.810 | 1.850 | 1.790 | 1.820 | 410,511 | -0.06(-3.19%) |
Aug 20, 2019 | 1.920 | 1.930 | 1.840 | 1.880 | 340,792 | -0.06(-3.09%) |
Aug 19, 2019 | 1.970 | 1.980 | 1.920 | 1.940 | 216,010 | -0.03(-1.52%) |
Aug 16, 2019 | 1.850 | 1.990 | 1.840 | 1.970 | 386,693 | +0.11(+5.91%) |
Aug 15, 2019 | 1.920 | 1.940 | 1.790 | 1.860 | 609,193 | -0.11(-5.58%) |
Aug 14, 2019 | 2.050 | 2.090 | 1.945 | 1.970 | 464,145 | -0.13(-6.19%) |
Aug 13, 2019 | 2.020 | 2.160 | 2.020 | 2.100 | 479,627 | +0.07(+3.45%) |
Aug 12, 2019 | 2.090 | 2.090 | 2.030 | 2.030 | 429,799 | -0.05(-2.40%) |
Aug 09, 2019 | 2.110 | 2.150 | 2.020 | 2.080 | 1,002,190 | -0.01(-0.48%) |
Aug 08, 2019 | 2.200 | 2.240 | 2.070 | 2.090 | 396,381 | -0.10(-4.57%) |
Aug 07, 2019 | 2.150 | 2.290 | 2.090 | 2.190 | 795,785 | +0.13(+6.31%) |
Aug 06, 2019 | 1.970 | 2.070 | 1.960 | 2.060 | 564,364 | +0.12(+6.19%) |
Aug 02, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) | |
Aug 01, 2019 | 2.000 | 2.040 | 1.920 | 1.930 | 260,692 | -0.07(-3.50%) |
Jul 31, 2019 | 1.980 | 2.050 | 1.980 | 2.000 | 242,850 | +0.06(+3.09%) |
Jul 30, 2019 | 1.900 | 2.020 | 1.870 | 1.940 | 508,929 | +0.02(+1.04%) |
Jul 29, 2019 | 2.020 | 2.040 | 1.890 | 1.920 | 392,336 | -0.06(-3.03%) |
Jul 26, 2019 | 2.080 | 2.080 | 1.970 | 1.980 | 300,489 | -0.05(-2.46%) |
Jul 25, 2019 | 2.100 | 2.140 | 2.020 | 2.030 | 226,833 | -0.01(-0.49%) |
Jul 24, 2019 | 2.060 | 2.160 | 2.000 | 2.040 | 296,947 | -0.09(-4.23%) |
Jul 23, 2019 | 2.240 | 2.250 | 2.090 | 2.130 | 248,955 | -0.10(-4.48%) |
Jul 22, 2019 | 2.210 | 2.250 | 2.130 | 2.230 | 173,309 | +0.04(+1.83%) |
Jul 19, 2019 | 2.230 | 2.240 | 2.160 | 2.190 | 142,370 | -0.05(-2.23%) |
Jul 18, 2019 | 2.250 | 2.300 | 2.170 | 2.240 | 297,436 | -0.08(-3.45%) |
Jul 17, 2019 | 2.310 | 2.380 | 2.110 | 2.320 | 588,295 | +0.09(+4.04%) |
Jul 16, 2019 | 2.100 | 2.310 | 2.100 | 2.230 | 936,584 | +0.18(+8.78%) |
Jul 15, 2019 | 2.000 | 2.100 | 1.920 | 2.050 | 734,720 | +0.13(+6.77%) |
Jul 12, 2019 | 1.920 | 1.960 | 1.730 | 1.920 | 1,177,387 | +0.02(+1.05%) |
Jul 11, 2019 | 2.000 | 2.010 | 1.900 | 1.900 | 583,737 | -0.13(-6.40%) |
Jul 10, 2019 | 2.160 | 2.180 | 2.010 | 2.030 | 558,549 | -0.07(-3.33%) |
Jul 09, 2019 | 2.230 | 2.230 | 2.100 | 2.100 | 637,111 | -0.15(-6.67%) |
Jul 08, 2019 | 2.340 | 2.340 | 2.190 | 2.250 | 304,231 | +0.02(+0.90%) |
Jul 05, 2019 | 2.280 | 2.340 | 2.220 | 2.230 | 227,891 | -0.08(-3.46%) |
Jul 04, 2019 | 2.260 | 2.310 | 2.230 | 2.310 | 162,571 | +0.04(+1.76%) |
Jul 03, 2019 | 2.200 | 2.330 | 2.160 | 2.270 | 473,027 | +0.07(+3.18%) |
Jul 02, 2019 | 2.300 | 2.310 | 2.200 | 2.200 | 329,093 | -0.08(-3.51%) |
Jun 28, 2019 | 2.280 | 2.280 | 2.280 | 0 | -0.02(-0.87%) | |
Jun 27, 2019 | 2.340 | 2.340 | 2.220 | 2.300 | 186,191 | -0.04(-1.71%) |
Jun 26, 2019 | 2.230 | 2.350 | 2.160 | 2.340 | 408,469 | +0.09(+4.00%) |
Jun 25, 2019 | 2.280 | 2.300 | 2.180 | 2.250 | 310,001 | -0.04(-1.75%) |
Jun 24, 2019 | 2.410 | 2.440 | 2.260 | 2.290 | 409,058 | -0.14(-5.76%) |
Jun 21, 2019 | 2.420 | 2.520 | 2.400 | 2.430 | 462,202 | -0.14(-5.45%) |
Jun 20, 2019 | 2.620 | 2.620 | 2.510 | 2.570 | 445,385 | +0.08(+3.21%) |
Jun 19, 2019 | 2.250 | 2.530 | 2.250 | 2.490 | 830,818 | +0.24(+10.67%) |
Jun 18, 2019 | 2.350 | 2.350 | 2.180 | 2.250 | 817,312 | -0.14(-5.86%) |
Jun 17, 2019 | 2.490 | 2.530 | 2.380 | 2.390 | 483,841 | -0.08(-3.24%) |
Jun 14, 2019 | 2.630 | 2.630 | 2.460 | 2.470 | 387,990 | -0.16(-6.08%) |
Jun 13, 2019 | 2.560 | 2.650 | 2.510 | 2.630 | 594,868 | +0.12(+4.78%) |
Jun 12, 2019 | 2.540 | 2.580 | 2.470 | 2.510 | 347,271 | -0.06(-2.33%) |
Jun 11, 2019 | 2.630 | 2.650 | 2.570 | 2.570 | 313,516 | -0.03(-1.15%) |
Jun 10, 2019 | 2.640 | 2.690 | 2.600 | 2.600 | 315,342 | +0.03(+1.17%) |
Jun 07, 2019 | 2.620 | 2.700 | 2.570 | 2.570 | 431,660 | -0.05(-1.91%) |
Jun 06, 2019 | 2.680 | 2.690 | 2.600 | 2.620 | 273,864 | -0.05(-1.87%) |
Jun 05, 2019 | 2.840 | 2.890 | 2.640 | 2.670 | 726,713 | -0.13(-4.64%) |
Jun 04, 2019 | 2.600 | 2.800 | 2.600 | 2.800 | 604,649 | +0.22(+8.53%) |
Jun 03, 2019 | 2.380 | 2.680 | 2.380 | 2.580 | 1,308,484 | +0.13(+5.31%) |
May 31, 2019 | 2.600 | 2.630 | 2.430 | 2.450 | 932,590 | -0.23(-8.58%) |
May 30, 2019 | 2.730 | 2.790 | 2.630 | 2.680 | 571,189 | -0.12(-4.29%) |
May 29, 2019 | 2.900 | 2.900 | 2.690 | 2.800 | 573,716 | -0.07(-2.44%) |
May 28, 2019 | 2.960 | 3.000 | 2.820 | 2.870 | 995,909 | -0.13(-4.33%) |
May 27, 2019 | 3.050 | 3.050 | 2.930 | 3.000 | 601,258 | -0.04(-1.32%) |
May 24, 2019 | 3.130 | 3.140 | 3.030 | 3.040 | 460,116 | -0.09(-2.88%) |
May 23, 2019 | 3.200 | 3.200 | 3.100 | 3.130 | 453,279 | -0.14(-4.28%) |
May 22, 2019 | 3.230 | 3.320 | 3.140 | 3.270 | 839,143 | +0.01(+0.31%) |
May 21, 2019 | 3.250 | 3.260 | 3.180 | 3.260 | 433,964 | -0.04(-1.21%) |
May 17, 2019 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 3.270 | 3.360 | 3.230 | 3.300 | 593,443 | +0.02(+0.61%) |
May 15, 2019 | 3.230 | 3.280 | 3.180 | 3.280 | 287,119 | +0.04(+1.23%) |
May 14, 2019 | 3.240 | 3.300 | 3.170 | 3.240 | 420,059 | +0.04(+1.25%) |
May 13, 2019 | 3.130 | 3.240 | 3.010 | 3.200 | 643,930 | -0.05(-1.54%) |
May 10, 2019 | 2.960 | 3.270 | 2.960 | 3.250 | 1,484,548 | +0.25(+8.33%) |
May 09, 2019 | 3.020 | 3.020 | 2.870 | 3.000 | 942,896 | +0.00(+0.00%) |
May 08, 2019 | 3.000 | 3.020 | 2.940 | 3.000 | 664,723 | +0.03(+1.01%) |
May 07, 2019 | 2.970 | 3.090 | 2.950 | 2.970 | 1,700,462 | -0.26(-8.05%) |
May 06, 2019 | 3.240 | 3.350 | 3.190 | 3.230 | 933,070 | -0.17(-5.00%) |
May 03, 2019 | 3.460 | 3.600 | 3.350 | 3.400 | 688,270 | +0.05(+1.49%) |
May 02, 2019 | 3.430 | 3.470 | 3.190 | 3.350 | 757,043 | -0.07(-2.05%) |
May 01, 2019 | 3.490 | 3.500 | 3.340 | 3.420 | 719,965 | -0.16(-4.47%) |
Apr 30, 2019 | 3.750 | 3.750 | 3.400 | 3.580 | 1,371,784 | -0.12(-3.24%) |
Apr 29, 2019 | 3.220 | 3.700 | 3.220 | 3.700 | 2,337,932 | +0.56(+17.83%) |
Apr 26, 2019 | 3.090 | 3.220 | 3.090 | 3.140 | 542,202 | +0.05(+1.62%) |
Apr 25, 2019 | 3.050 | 3.360 | 2.980 | 3.090 | 1,471,197 | +0.02(+0.65%) |
Apr 24, 2019 | 3.030 | 3.140 | 3.030 | 3.070 | 616,547 | -0.03(-0.97%) |
Apr 23, 2019 | 3.210 | 3.220 | 3.050 | 3.100 | 694,027 | -0.15(-4.62%) |
Apr 22, 2019 | 3.270 | 3.300 | 3.150 | 3.250 | 592,875 | +0.03(+0.93%) |
Apr 18, 2019 | 3.220 | 3.220 | 3.220 | 0 | +0.17(+5.57%) | |
Apr 17, 2019 | 2.940 | 3.080 | 2.780 | 3.050 | 1,311,925 | +0.18(+6.27%) |
Apr 16, 2019 | 3.000 | 3.110 | 2.820 | 2.870 | 1,472,180 | -0.11(-3.69%) |
Apr 15, 2019 | 3.160 | 3.220 | 2.860 | 2.980 | 1,673,529 | -0.23(-7.17%) |
Apr 12, 2019 | 3.400 | 3.470 | 3.210 | 3.210 | 773,450 | -0.13(-3.89%) |
Apr 11, 2019 | 3.490 | 3.530 | 3.310 | 3.340 | 823,175 | -0.15(-4.30%) |
Apr 10, 2019 | 3.560 | 3.680 | 3.410 | 3.490 | 935,634 | -0.05(-1.41%) |
Apr 09, 2019 | 3.670 | 3.670 | 3.390 | 3.540 | 1,350,213 | -0.04(-1.12%) |
Apr 08, 2019 | 3.680 | 3.740 | 3.520 | 3.580 | 1,091,408 | -0.05(-1.38%) |
Apr 05, 2019 | 3.270 | 3.630 | 3.200 | 3.630 | 1,762,775 | +0.36(+11.01%) |
Apr 04, 2019 | 3.500 | 3.500 | 3.260 | 3.270 | 928,029 | -0.25(-7.10%) |
Apr 03, 2019 | 3.580 | 3.620 | 3.460 | 3.520 | 854,148 | +0.08(+2.33%) |
Apr 02, 2019 | 3.700 | 3.700 | 3.360 | 3.440 | 1,546,620 | -0.25(-6.78%) |
Apr 01, 2019 | 3.930 | 3.930 | 3.680 | 3.690 | 1,179,327 | -0.24(-6.11%) |
Mar 29, 2019 | 3.820 | 3.950 | 3.770 | 3.930 | 793,152 | +0.05(+1.29%) |
Mar 28, 2019 | 3.850 | 3.880 | 3.660 | 3.880 | 883,384 | +0.01(+0.26%) |
Mar 27, 2019 | 3.960 | 3.980 | 3.700 | 3.870 | 1,060,889 | -0.07(-1.78%) |
Mar 26, 2019 | 3.890 | 3.940 | 3.690 | 3.940 | 1,202,506 | +0.06(+1.55%) |
Mar 25, 2019 | 3.850 | 3.960 | 3.800 | 3.880 | 843,833 | -0.06(-1.52%) |
Mar 22, 2019 | 4.060 | 4.170 | 3.800 | 3.940 | 1,583,670 | -0.11(-2.72%) |
Mar 21, 2019 | 3.960 | 4.150 | 3.800 | 4.050 | 1,447,345 | +0.14(+3.58%) |
Mar 20, 2019 | 3.900 | 3.990 | 3.760 | 3.910 | 1,383,425 | +0.04(+1.03%) |
Mar 19, 2019 | 4.150 | 4.260 | 3.820 | 3.870 | 2,638,774 | -0.23(-5.61%) |
Mar 18, 2019 | 3.800 | 4.100 | 3.730 | 4.100 | 2,273,550 | +0.40(+10.81%) |
Mar 15, 2019 | 3.470 | 3.820 | 3.430 | 3.700 | 2,313,970 | +0.26(+7.56%) |
Mar 14, 2019 | 3.480 | 3.490 | 3.390 | 3.440 | 585,575 | +0.00(+0.00%) |
Mar 13, 2019 | 3.430 | 3.520 | 3.300 | 3.440 | 1,155,531 | +0.06(+1.78%) |
Mar 12, 2019 | 3.440 | 3.490 | 3.340 | 3.380 | 764,450 | -0.04(-1.17%) |
Mar 11, 2019 | 3.250 | 3.540 | 3.250 | 3.420 | 1,330,579 | +0.11(+3.32%) |
Mar 08, 2019 | 3.130 | 3.340 | 3.070 | 3.310 | 1,340,164 | +0.09(+2.80%) |
Mar 07, 2019 | 3.400 | 3.430 | 3.170 | 3.220 | 1,209,810 | -0.19(-5.57%) |
Mar 06, 2019 | 3.610 | 3.610 | 3.330 | 3.410 | 1,354,851 | -0.07(-2.01%) |
Mar 05, 2019 | 3.080 | 3.530 | 3.010 | 3.480 | 2,771,217 | +0.40(+12.99%) |
Mar 04, 2019 | 3.220 | 3.300 | 3.030 | 3.080 | 1,779,332 | -0.23(-6.95%) |
Mar 01, 2019 | 3.480 | 3.480 | 3.140 | 3.310 | 2,596,795 | -0.11(-3.22%) |
Feb 28, 2019 | 3.650 | 3.660 | 3.360 | 3.420 | 2,309,643 | -0.26(-7.07%) |
Feb 27, 2019 | 3.400 | 3.800 | 3.310 | 3.680 | 2,539,995 | +0.20(+5.75%) |
Feb 26, 2019 | 3.630 | 3.690 | 3.380 | 3.480 | 3,303,289 | -0.30(-7.94%) |
Feb 25, 2019 | 3.900 | 4.030 | 3.630 | 3.780 | 3,028,122 | -0.27(-6.67%) |
Feb 22, 2019 | 4.120 | 4.350 | 3.940 | 4.050 | 3,778,187 | +0.12(+3.05%) |
Feb 21, 2019 | 3.610 | 4.150 | 3.590 | 3.930 | 4,230,623 | +0.35(+9.78%) |
Feb 20, 2019 | 3.650 | 3.840 | 3.460 | 3.580 | 3,001,615 | -0.24(-6.28%) |
Feb 19, 2019 | 3.230 | 3.820 | 3.170 | 3.820 | 5,316,689 | +0.77(+25.25%) |
Feb 15, 2019 | 3.050 | 3.050 | 3.050 | 0 | +0.19(+6.64%) | |
Feb 14, 2019 | 2.900 | 2.940 | 2.790 | 2.860 | 812,117 | +0.01(+0.35%) |
Feb 13, 2019 | 2.800 | 2.940 | 2.710 | 2.850 | 2,238,099 | +0.07(+2.52%) |
Feb 12, 2019 | 2.550 | 2.800 | 2.510 | 2.780 | 1,114,399 | +0.26(+10.32%) |
Feb 11, 2019 | 2.680 | 2.700 | 2.450 | 2.520 | 757,635 | -0.08(-3.08%) |
Feb 08, 2019 | 2.640 | 2.770 | 2.510 | 2.600 | 1,419,998 | -0.06(-2.26%) |
Feb 07, 2019 | 2.780 | 2.780 | 2.510 | 2.660 | 2,079,779 | -0.12(-4.32%) |
Feb 06, 2019 | 2.260 | 2.780 | 2.250 | 2.780 | 3,565,054 | +0.34(+13.93%) |
Feb 05, 2019 | 2.700 | 2.800 | 2.380 | 2.440 | 2,985,741 | -0.27(-9.96%) |
Feb 04, 2019 | 2.570 | 2.960 | 2.530 | 2.710 | 2,612,242 | +0.20(+7.97%) |
Feb 01, 2019 | 3.020 | 3.130 | 2.460 | 2.510 | 4,916,796 | -0.37(-12.85%) |
Jan 31, 2019 | 2.400 | 2.880 | 2.370 | 2.880 | 3,310,513 | +0.53(+22.55%) |
Jan 30, 2019 | 2.000 | 2.460 | 2.000 | 2.350 | 2,485,065 | +0.38(+19.29%) |
Jan 29, 2019 | 2.080 | 2.130 | 1.890 | 1.970 | 1,227,768 | -0.08(-3.90%) |
Jan 28, 2019 | 1.820 | 2.160 | 1.820 | 2.050 | 2,193,837 | +0.25(+14.21%) |
Jan 25, 2019 | 1.650 | 1.820 | 1.620 | 1.795 | 1,781,638 | +0.21(+13.61%) |
Jan 24, 2019 | 1.590 | 1.610 | 1.570 | 1.580 | 198,832 | -0.03(-1.86%) |
Jan 23, 2019 | 1.610 | 1.620 | 1.580 | 1.610 | 184,786 | +0.00(+0.00%) |
Jan 22, 2019 | 1.630 | 1.630 | 1.590 | 1.610 | 296,325 | -0.02(-1.23%) |
Jan 21, 2019 | 1.640 | 1.640 | 1.600 | 1.630 | 203,348 | +0.02(+1.24%) |
Jan 18, 2019 | 1.540 | 1.610 | 1.540 | 1.610 | 314,542 | +0.07(+4.55%) |
Jan 17, 2019 | 1.550 | 1.590 | 1.530 | 1.540 | 186,767 | +0.02(+1.32%) |
Jan 16, 2019 | 1.590 | 1.590 | 1.520 | 1.520 | 182,695 | -0.07(-4.40%) |
Jan 15, 2019 | 1.640 | 1.650 | 1.580 | 1.590 | 226,519 | -0.04(-2.45%) |
Jan 14, 2019 | 1.610 | 1.630 | 1.590 | 1.630 | 200,316 | +0.01(+0.62%) |
Jan 11, 2019 | 1.620 | 1.740 | 1.600 | 1.620 | 607,951 | +0.00(+0.00%) |
Jan 10, 2019 | 1.590 | 1.650 | 1.580 | 1.620 | 362,371 | +0.03(+1.89%) |
Jan 09, 2019 | 1.590 | 1.670 | 1.530 | 1.590 | 514,713 | +0.04(+2.58%) |
Jan 08, 2019 | 1.610 | 1.740 | 1.550 | 1.550 | 691,592 | -0.06(-3.73%) |
Jan 07, 2019 | 1.540 | 1.640 | 1.540 | 1.610 | 408,895 | +0.05(+3.21%) |
Jan 04, 2019 | 1.500 | 1.590 | 1.500 | 1.560 | 275,672 | +0.07(+4.70%) |
Jan 03, 2019 | 1.560 | 1.560 | 1.430 | 1.490 | 355,535 | -0.08(-5.10%) |