Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.030 | 2.140 | 2.021 | 2.071 | 410,636 | +0.02(+1.01%) |
Dec 30, 2019 | 2.078 | 2.092 | 2.016 | 2.050 | 200,436 | -0.03(-1.66%) |
Dec 27, 2019 | 2.078 | 2.092 | 2.030 | 2.085 | 197,424 | +0.01(+0.33%) |
Dec 26, 2019 | 2.092 | 2.106 | 2.040 | 2.078 | 173,439 | +0.01(+0.33%) |
Dec 24, 2019 | 2.064 | 2.106 | 2.037 | 2.071 | 194,816 | +0.00(+0.00%) |
Dec 23, 2019 | 2.037 | 2.071 | 2.002 | 2.071 | 160,737 | +0.01(+0.67%) |
Dec 20, 2019 | 2.044 | 2.057 | 1.981 | 2.057 | 297,946 | +0.01(+0.68%) |
Dec 19, 2019 | 1.988 | 2.071 | 1.977 | 2.044 | 228,549 | +0.06(+3.14%) |
Dec 18, 2019 | 1.933 | 2.002 | 1.899 | 1.981 | 226,891 | +0.05(+2.50%) |
Dec 17, 2019 | 1.961 | 1.995 | 1.933 | 1.933 | 152,093 | -0.03(-1.75%) |
Dec 16, 2019 | 2.002 | 2.016 | 1.968 | 1.968 | 306,467 | -0.02(-1.04%) |
Dec 13, 2019 | 2.030 | 2.030 | 1.975 | 1.988 | 240,443 | -0.03(-1.71%) |
Dec 12, 2019 | 2.071 | 2.099 | 2.002 | 2.023 | 162,736 | -0.05(-2.33%) |
Dec 11, 2019 | 2.119 | 2.154 | 2.050 | 2.071 | 249,333 | -0.06(-2.60%) |
Dec 10, 2019 | 1.968 | 2.133 | 1.961 | 2.126 | 633,637 | +0.19(+9.61%) |
Dec 09, 2019 | 1.836 | 1.954 | 1.836 | 1.940 | 337,244 | +0.10(+5.24%) |
Dec 06, 2019 | 1.823 | 1.892 | 1.814 | 1.843 | 254,493 | +0.04(+2.30%) |
Dec 05, 2019 | 1.795 | 1.809 | 1.771 | 1.802 | 159,323 | +0.01(+0.77%) |
Dec 04, 2019 | 1.774 | 1.809 | 1.766 | 1.788 | 127,543 | +0.03(+1.57%) |
Dec 03, 2019 | 1.760 | 1.802 | 1.731 | 1.760 | 139,045 | -0.02(-1.16%) |
Dec 02, 2019 | 1.878 | 1.892 | 1.754 | 1.781 | 274,767 | -0.08(-4.44%) |
Nov 29, 2019 | 1.857 | 1.885 | 1.836 | 1.864 | 112,399 | +0.01(+0.37%) |
Nov 27, 2019 | 1.905 | 1.909 | 1.830 | 1.857 | 208,142 | -0.03(-1.47%) |
Nov 26, 2019 | 1.885 | 1.925 | 1.824 | 1.885 | 476,887 | +0.02(+1.09%) |
Nov 25, 2019 | 1.844 | 1.925 | 1.769 | 1.864 | 362,638 | +0.05(+2.61%) |
Nov 22, 2019 | 1.722 | 1.824 | 1.722 | 1.817 | 289,833 | +0.10(+5.93%) |
Nov 21, 2019 | 1.729 | 1.763 | 1.681 | 1.715 | 243,314 | +0.00(+0.00%) |
Nov 20, 2019 | 1.817 | 1.817 | 1.675 | 1.715 | 448,335 | -0.12(-6.30%) |
Nov 19, 2019 | 1.837 | 1.854 | 1.749 | 1.831 | 364,718 | -0.02(-1.10%) |
Nov 18, 2019 | 1.919 | 1.953 | 1.837 | 1.851 | 235,452 | -0.07(-3.53%) |
Nov 15, 2019 | 1.946 | 1.950 | 1.892 | 1.919 | 224,639 | -0.02(-1.05%) |
Nov 14, 2019 | 1.905 | 1.966 | 1.898 | 1.939 | 224,101 | +0.01(+0.70%) |
Nov 13, 2019 | 1.973 | 1.986 | 1.919 | 1.925 | 319,783 | -0.09(-4.38%) |
Nov 12, 2019 | 2.156 | 2.176 | 1.990 | 2.014 | 812,202 | -0.15(-6.90%) |
Nov 11, 2019 | 2.170 | 2.217 | 2.136 | 2.163 | 336,167 | +0.02(+0.95%) |
Nov 08, 2019 | 2.217 | 2.217 | 2.122 | 2.142 | 226,999 | -0.08(-3.66%) |
Nov 07, 2019 | 2.251 | 2.292 | 2.176 | 2.224 | 257,136 | -0.01(-0.30%) |
Nov 06, 2019 | 2.244 | 2.309 | 2.210 | 2.231 | 319,979 | -0.01(-0.60%) |
Nov 05, 2019 | 2.231 | 2.366 | 2.190 | 2.244 | 416,468 | +0.05(+2.48%) |
Nov 04, 2019 | 2.136 | 2.278 | 2.122 | 2.190 | 581,984 | +0.07(+3.53%) |
Nov 01, 2019 | 2.176 | 2.217 | 2.081 | 2.115 | 482,908 | -0.05(-2.50%) |
Oct 31, 2019 | 2.339 | 2.366 | 2.129 | 2.170 | 1,068,418 | -0.20(-8.31%) |
Oct 30, 2019 | 2.156 | 2.678 | 1.946 | 2.366 | 8,931,534 | +0.73(+44.81%) |
Oct 29, 2019 | 1.756 | 1.756 | 1.627 | 1.634 | 502,545 | -0.13(-7.31%) |
Oct 28, 2019 | 1.736 | 1.763 | 1.675 | 1.763 | 239,517 | +0.05(+2.77%) |
Oct 25, 2019 | 1.729 | 1.742 | 1.675 | 1.715 | 156,937 | -0.03(-1.56%) |
Oct 24, 2019 | 1.715 | 1.742 | 1.661 | 1.742 | 149,735 | +0.03(+1.58%) |
Oct 23, 2019 | 1.634 | 1.776 | 1.634 | 1.715 | 349,316 | +0.07(+4.55%) |
Oct 22, 2019 | 1.702 | 1.745 | 1.627 | 1.641 | 241,191 | -0.04(-2.42%) |
Oct 21, 2019 | 1.770 | 1.770 | 1.675 | 1.681 | 314,166 | -0.06(-3.50%) |
Oct 18, 2019 | 1.715 | 1.756 | 1.695 | 1.742 | 126,405 | +0.02(+1.18%) |
Oct 17, 2019 | 1.742 | 1.790 | 1.661 | 1.722 | 307,293 | -0.02(-1.17%) |
Oct 16, 2019 | 1.620 | 1.803 | 1.615 | 1.742 | 513,389 | +0.12(+7.53%) |
Oct 15, 2019 | 1.695 | 1.742 | 1.614 | 1.620 | 245,041 | -0.04(-2.45%) |
Oct 14, 2019 | 1.627 | 1.681 | 1.559 | 1.661 | 121,113 | +0.04(+2.51%) |
Oct 11, 2019 | 1.607 | 1.695 | 1.600 | 1.620 | 248,829 | +0.01(+0.42%) |
Oct 10, 2019 | 1.593 | 1.681 | 1.593 | 1.614 | 339,490 | +0.02(+1.28%) |
Oct 09, 2019 | 1.492 | 1.620 | 1.471 | 1.593 | 243,610 | +0.12(+7.80%) |
Oct 08, 2019 | 1.410 | 1.492 | 1.383 | 1.478 | 151,704 | +0.04(+2.83%) |
Oct 07, 2019 | 1.451 | 1.478 | 1.431 | 1.437 | 92,080 | -0.01(-0.93%) |
Oct 04, 2019 | 1.410 | 1.478 | 1.397 | 1.451 | 146,908 | +0.05(+3.88%) |
Oct 03, 2019 | 1.417 | 1.434 | 1.386 | 1.397 | 187,279 | -0.03(-1.90%) |
Oct 02, 2019 | 1.464 | 1.464 | 1.410 | 1.424 | 105,194 | -0.05(-3.23%) |
Oct 01, 2019 | 1.437 | 1.505 | 1.417 | 1.471 | 173,653 | +0.06(+4.33%) |
Sep 30, 2019 | 1.559 | 1.593 | 1.403 | 1.410 | 180,941 | -0.15(-9.56%) |
Sep 27, 2019 | 1.559 | 1.729 | 1.525 | 1.559 | 561,377 | -0.01(-0.43%) |
Sep 26, 2019 | 1.566 | 1.580 | 1.490 | 1.566 | 176,006 | +0.00(+0.00%) |
Sep 25, 2019 | 1.546 | 1.593 | 1.518 | 1.566 | 188,270 | +0.00(+0.00%) |
Sep 24, 2019 | 1.573 | 1.586 | 1.512 | 1.566 | 257,692 | -0.01(-0.43%) |
Sep 23, 2019 | 1.464 | 1.580 | 1.440 | 1.573 | 341,756 | +0.08(+5.45%) |
Sep 20, 2019 | 1.322 | 1.532 | 1.322 | 1.492 | 1,139,865 | +0.17(+12.82%) |
Sep 19, 2019 | 1.302 | 1.358 | 1.302 | 1.322 | 207,333 | +0.01(+0.52%) |
Sep 18, 2019 | 1.370 | 1.431 | 1.315 | 1.315 | 242,035 | -0.07(-4.90%) |
Sep 17, 2019 | 1.397 | 1.420 | 1.376 | 1.383 | 170,485 | -0.06(-4.23%) |
Sep 16, 2019 | 1.478 | 1.566 | 1.444 | 1.444 | 175,683 | -0.03(-2.29%) |
Sep 13, 2019 | 1.559 | 1.580 | 1.471 | 1.478 | 193,517 | -0.05(-3.54%) |
Sep 12, 2019 | 1.681 | 1.681 | 1.525 | 1.532 | 447,531 | -0.14(-8.13%) |
Sep 11, 2019 | 1.559 | 1.668 | 1.512 | 1.668 | 613,481 | +0.11(+6.96%) |
Sep 10, 2019 | 1.525 | 1.661 | 1.458 | 1.559 | 832,317 | +0.04(+2.68%) |
Sep 09, 2019 | 1.254 | 1.532 | 1.240 | 1.519 | 984,563 | +0.26(+20.43%) |
Sep 06, 2019 | 1.227 | 1.281 | 1.193 | 1.261 | 359,010 | +0.05(+3.91%) |
Sep 05, 2019 | 1.173 | 1.247 | 1.173 | 1.214 | 196,395 | +0.05(+4.68%) |
Sep 04, 2019 | 1.173 | 1.180 | 1.142 | 1.159 | 119,098 | +0.01(+0.59%) |
Sep 03, 2019 | 1.214 | 1.227 | 1.139 | 1.153 | 392,337 | -0.06(-5.03%) |
Aug 30, 2019 | 1.281 | 1.281 | 1.193 | 1.214 | 343,818 | -0.05(-4.28%) |
Aug 29, 2019 | 1.281 | 1.302 | 1.254 | 1.268 | 234,480 | +0.03(+2.75%) |
Aug 28, 2019 | 1.366 | 1.366 | 1.181 | 1.234 | 988,616 | -0.13(-9.66%) |
Aug 27, 2019 | 1.293 | 1.438 | 1.293 | 1.366 | 1,043,909 | +0.07(+5.61%) |
Aug 26, 2019 | 1.306 | 1.333 | 1.293 | 1.293 | 175,275 | +0.01(+0.51%) |
Aug 23, 2019 | 1.306 | 1.306 | 1.253 | 1.287 | 238,388 | -0.01(-1.02%) |
Aug 22, 2019 | 1.287 | 1.347 | 1.280 | 1.300 | 332,528 | +0.04(+3.14%) |
Aug 21, 2019 | 1.221 | 1.287 | 1.212 | 1.260 | 165,705 | +0.06(+4.95%) |
Aug 20, 2019 | 1.208 | 1.227 | 1.187 | 1.201 | 44,422 | -0.01(-1.09%) |
Aug 19, 2019 | 1.194 | 1.241 | 1.168 | 1.214 | 194,987 | +0.05(+3.95%) |
Aug 16, 2019 | 1.161 | 1.188 | 1.142 | 1.168 | 102,296 | +0.05(+4.12%) |
Aug 15, 2019 | 1.194 | 1.227 | 1.122 | 1.122 | 318,182 | -0.07(-5.56%) |
Aug 14, 2019 | 1.241 | 1.287 | 1.161 | 1.188 | 385,980 | -0.07(-5.76%) |
Aug 13, 2019 | 1.267 | 1.313 | 1.241 | 1.260 | 136,595 | +0.00(+0.00%) |
Aug 12, 2019 | 1.313 | 1.326 | 1.244 | 1.260 | 266,198 | -0.05(-3.54%) |
Aug 09, 2019 | 1.313 | 1.326 | 1.287 | 1.306 | 172,312 | +0.00(+0.00%) |
Aug 08, 2019 | 1.339 | 1.359 | 1.300 | 1.306 | 254,887 | -0.03(-2.46%) |
Aug 07, 2019 | 1.313 | 1.356 | 1.260 | 1.339 | 384,454 | +0.01(+0.50%) |
Aug 06, 2019 | 1.399 | 1.438 | 1.306 | 1.333 | 343,744 | -0.03(-2.42%) |
Aug 05, 2019 | 1.458 | 1.471 | 1.359 | 1.366 | 449,458 | -0.14(-9.21%) |
Aug 02, 2019 | 1.366 | 1.557 | 1.366 | 1.504 | 517,695 | +0.13(+9.09%) |
Aug 01, 2019 | 1.399 | 1.425 | 1.293 | 1.379 | 956,389 | -0.03(-1.88%) |
Jul 31, 2019 | 1.267 | 1.643 | 1.168 | 1.405 | 4,914,879 | +0.32(+29.09%) |
Jul 30, 2019 | 1.095 | 1.115 | 1.056 | 1.089 | 474,826 | +0.01(+0.61%) |
Jul 29, 2019 | 1.109 | 1.128 | 1.036 | 1.082 | 562,730 | -0.03(-2.38%) |
Jul 26, 2019 | 1.155 | 1.155 | 1.089 | 1.109 | 412,368 | -0.03(-2.33%) |
Jul 25, 2019 | 1.227 | 1.234 | 1.128 | 1.135 | 619,776 | -0.09(-7.03%) |
Jul 24, 2019 | 1.241 | 1.267 | 1.201 | 1.221 | 235,774 | -0.01(-1.07%) |
Jul 23, 2019 | 1.247 | 1.287 | 1.227 | 1.234 | 379,290 | +0.00(+0.00%) |
Jul 22, 2019 | 1.241 | 1.287 | 1.234 | 1.234 | 335,576 | -0.01(-1.06%) |
Jul 19, 2019 | 1.221 | 1.260 | 1.201 | 1.247 | 192,165 | +0.03(+2.16%) |
Jul 18, 2019 | 1.227 | 1.234 | 1.175 | 1.221 | 458,227 | +0.00(+0.00%) |
Jul 17, 2019 | 1.274 | 1.293 | 1.208 | 1.221 | 619,154 | -0.05(-4.14%) |
Jul 16, 2019 | 1.287 | 1.293 | 1.267 | 1.274 | 190,480 | -0.02(-1.53%) |
Jul 15, 2019 | 1.320 | 1.326 | 1.274 | 1.293 | 244,941 | -0.01(-0.51%) |
Jul 12, 2019 | 1.300 | 1.320 | 1.293 | 1.300 | 224,142 | +0.01(+1.03%) |
Jul 11, 2019 | 1.280 | 1.313 | 1.274 | 1.287 | 347,851 | +0.01(+0.52%) |
Jul 10, 2019 | 1.339 | 1.339 | 1.274 | 1.280 | 306,180 | -0.03(-2.51%) |
Jul 09, 2019 | 1.320 | 1.339 | 1.306 | 1.313 | 282,203 | -0.02(-1.48%) |
Jul 08, 2019 | 1.306 | 1.353 | 1.306 | 1.333 | 202,930 | +0.02(+1.51%) |
Jul 05, 2019 | 1.306 | 1.339 | 1.293 | 1.313 | 255,968 | -0.01(-0.99%) |
Jul 03, 2019 | 1.267 | 1.326 | 1.264 | 1.326 | 151,095 | +0.07(+5.24%) |
Jul 02, 2019 | 1.280 | 1.300 | 1.254 | 1.260 | 447,165 | -0.03(-2.05%) |
Jul 01, 2019 | 1.300 | 1.346 | 1.280 | 1.287 | 494,065 | +0.00(+0.00%) |
Jun 28, 2019 | 1.287 | 1.320 | 1.274 | 1.287 | 3,938,033 | +0.01(+1.04%) |
Jun 27, 2019 | 1.306 | 1.320 | 1.274 | 1.274 | 781,217 | -0.01(-1.03%) |
Jun 26, 2019 | 1.346 | 1.366 | 1.287 | 1.287 | 697,688 | -0.04(-2.99%) |
Jun 25, 2019 | 1.359 | 1.372 | 1.306 | 1.326 | 462,225 | -0.01(-0.99%) |
Jun 24, 2019 | 1.366 | 1.412 | 1.287 | 1.339 | 1,145,886 | -0.03(-2.40%) |
Jun 21, 2019 | 1.438 | 1.478 | 1.353 | 1.372 | 1,362,133 | -0.08(-5.45%) |
Jun 20, 2019 | 1.498 | 1.498 | 1.432 | 1.452 | 610,718 | -0.01(-0.90%) |
Jun 19, 2019 | 1.504 | 1.551 | 1.458 | 1.465 | 686,701 | -0.04(-2.63%) |
Jun 18, 2019 | 1.458 | 1.558 | 1.445 | 1.504 | 429,040 | +0.05(+3.64%) |
Jun 17, 2019 | 1.452 | 1.458 | 1.399 | 1.452 | 385,778 | +0.01(+0.92%) |
Jun 14, 2019 | 1.425 | 1.485 | 1.377 | 1.438 | 235,812 | +0.03(+2.35%) |
Jun 13, 2019 | 1.432 | 1.445 | 1.379 | 1.405 | 297,062 | -0.01(-0.93%) |
Jun 12, 2019 | 1.412 | 1.452 | 1.372 | 1.419 | 411,211 | +0.01(+0.47%) |
Jun 11, 2019 | 1.405 | 1.419 | 1.320 | 1.412 | 267,042 | +0.01(+0.94%) |
Jun 10, 2019 | 1.366 | 1.432 | 1.353 | 1.399 | 245,652 | +0.03(+2.42%) |
Jun 07, 2019 | 1.372 | 1.399 | 1.326 | 1.366 | 215,807 | -0.01(-0.48%) |
Jun 06, 2019 | 1.339 | 1.405 | 1.260 | 1.372 | 637,399 | +0.03(+2.46%) |
Jun 05, 2019 | 1.485 | 1.485 | 1.333 | 1.339 | 647,998 | -0.13(-8.97%) |
Jun 04, 2019 | 1.379 | 1.485 | 1.379 | 1.471 | 522,343 | +0.11(+8.25%) |
Jun 03, 2019 | 1.333 | 1.445 | 1.326 | 1.359 | 428,118 | +0.04(+3.00%) |
May 31, 2019 | 1.339 | 1.379 | 1.320 | 1.320 | 617,112 | -0.05(-3.38%) |
May 30, 2019 | 1.419 | 1.445 | 1.359 | 1.366 | 549,368 | -0.05(-3.72%) |
May 29, 2019 | 1.528 | 1.535 | 1.380 | 1.419 | 727,224 | -0.11(-7.17%) |
May 28, 2019 | 1.541 | 1.625 | 1.515 | 1.528 | 513,342 | -0.02(-1.25%) |
May 24, 2019 | 1.528 | 1.748 | 1.509 | 1.548 | 575,327 | +0.03(+1.69%) |
May 23, 2019 | 1.631 | 1.667 | 1.496 | 1.522 | 489,131 | -0.14(-8.53%) |
May 22, 2019 | 1.702 | 1.728 | 1.619 | 1.664 | 171,844 | -0.04(-2.27%) |
May 21, 2019 | 1.748 | 1.748 | 1.677 | 1.702 | 407,164 | -0.01(-0.75%) |
May 20, 2019 | 1.612 | 1.735 | 1.586 | 1.715 | 386,554 | +0.11(+6.83%) |
May 17, 2019 | 1.644 | 1.715 | 1.593 | 1.606 | 504,457 | -0.04(-2.35%) |
May 16, 2019 | 1.780 | 1.780 | 1.619 | 1.644 | 462,507 | -0.14(-7.61%) |
May 15, 2019 | 1.806 | 1.838 | 1.715 | 1.780 | 514,300 | -0.01(-0.36%) |
May 14, 2019 | 1.483 | 1.954 | 1.464 | 1.786 | 2,750,665 | +0.32(+22.03%) |
May 13, 2019 | 1.502 | 1.515 | 1.451 | 1.464 | 272,773 | -0.06(-4.22%) |
May 10, 2019 | 1.509 | 1.541 | 1.483 | 1.528 | 247,033 | +0.01(+0.85%) |
May 09, 2019 | 1.496 | 1.561 | 1.464 | 1.515 | 381,249 | +0.01(+0.43%) |
May 08, 2019 | 1.490 | 1.631 | 1.438 | 1.509 | 626,824 | +0.04(+2.63%) |
May 07, 2019 | 1.509 | 1.522 | 1.438 | 1.470 | 535,305 | -0.05(-2.98%) |
May 06, 2019 | 1.522 | 1.541 | 1.470 | 1.515 | 336,121 | -0.03(-1.67%) |
May 03, 2019 | 1.567 | 1.573 | 1.451 | 1.541 | 797,704 | +0.00(+0.00%) |
May 02, 2019 | 1.496 | 1.593 | 1.432 | 1.541 | 2,904,372 | +0.01(+0.42%) |
May 01, 2019 | 1.760 | 1.806 | 1.509 | 1.535 | 1,111,685 | -0.16(-9.51%) |
Apr 30, 2019 | 1.702 | 1.741 | 1.625 | 1.696 | 583,642 | +0.01(+0.38%) |
Apr 29, 2019 | 1.683 | 1.773 | 1.664 | 1.690 | 301,093 | +0.00(+0.00%) |
Apr 26, 2019 | 1.625 | 1.702 | 1.623 | 1.690 | 209,971 | +0.05(+3.15%) |
Apr 25, 2019 | 1.709 | 1.713 | 1.593 | 1.638 | 294,804 | -0.05(-3.05%) |
Apr 24, 2019 | 1.638 | 1.722 | 1.631 | 1.690 | 304,929 | +0.05(+3.15%) |
Apr 23, 2019 | 1.612 | 1.677 | 1.612 | 1.638 | 333,677 | +0.04(+2.42%) |
Apr 22, 2019 | 1.696 | 1.702 | 1.541 | 1.599 | 705,695 | -0.10(-6.06%) |
Apr 18, 2019 | 1.722 | 1.754 | 1.667 | 1.702 | 463,518 | -0.03(-1.49%) |
Apr 17, 2019 | 1.741 | 1.754 | 1.677 | 1.728 | 286,238 | +0.01(+0.37%) |
Apr 16, 2019 | 1.677 | 1.799 | 1.664 | 1.722 | 363,032 | +0.06(+3.49%) |
Apr 15, 2019 | 1.877 | 1.889 | 1.657 | 1.664 | 521,080 | -0.21(-11.03%) |
Apr 12, 2019 | 1.935 | 1.960 | 1.870 | 1.870 | 165,774 | -0.06(-3.33%) |
Apr 11, 2019 | 1.935 | 1.947 | 1.870 | 1.935 | 222,636 | +0.03(+1.35%) |
Apr 10, 2019 | 1.947 | 1.980 | 1.889 | 1.909 | 193,209 | -0.04(-1.99%) |
Apr 09, 2019 | 1.935 | 1.993 | 1.922 | 1.947 | 198,428 | +0.01(+0.33%) |
Apr 08, 2019 | 2.044 | 2.044 | 1.935 | 1.941 | 326,542 | -0.11(-5.35%) |
Apr 05, 2019 | 2.051 | 2.109 | 2.031 | 2.051 | 231,681 | +0.01(+0.32%) |
Apr 04, 2019 | 1.954 | 2.089 | 1.954 | 2.044 | 320,689 | +0.09(+4.62%) |
Apr 03, 2019 | 1.967 | 1.999 | 1.896 | 1.954 | 249,046 | +0.02(+1.00%) |
Apr 02, 2019 | 2.038 | 2.038 | 1.902 | 1.935 | 438,698 | -0.10(-4.76%) |
Apr 01, 2019 | 2.057 | 2.096 | 1.999 | 2.031 | 324,197 | -0.02(-0.94%) |
Mar 29, 2019 | 2.109 | 2.134 | 2.031 | 2.051 | 343,335 | -0.06(-2.75%) |
Mar 28, 2019 | 2.089 | 2.138 | 2.089 | 2.109 | 178,751 | +0.04(+1.87%) |
Mar 27, 2019 | 2.173 | 2.205 | 2.038 | 2.070 | 418,503 | -0.09(-4.18%) |
Mar 26, 2019 | 2.115 | 2.231 | 2.096 | 2.160 | 306,657 | +0.07(+3.39%) |
Mar 25, 2019 | 2.083 | 2.109 | 2.031 | 2.089 | 334,866 | +0.01(+0.31%) |
Mar 22, 2019 | 2.257 | 2.289 | 2.083 | 2.083 | 308,443 | -0.15(-6.65%) |
Mar 21, 2019 | 2.399 | 2.450 | 2.225 | 2.231 | 429,566 | -0.19(-7.73%) |
Mar 20, 2019 | 2.438 | 2.489 | 2.405 | 2.418 | 396,784 | -0.01(-0.53%) |
Mar 19, 2019 | 2.444 | 2.489 | 2.405 | 2.431 | 392,743 | +0.00(+0.00%) |
Mar 18, 2019 | 2.418 | 2.502 | 2.380 | 2.431 | 385,901 | +0.05(+1.89%) |
Mar 15, 2019 | 2.425 | 2.476 | 2.338 | 2.386 | 1,042,412 | -0.02(-0.80%) |
Mar 14, 2019 | 2.399 | 2.431 | 2.367 | 2.405 | 407,188 | +0.01(+0.54%) |
Mar 13, 2019 | 2.276 | 2.418 | 2.263 | 2.392 | 443,155 | +0.11(+4.80%) |
Mar 12, 2019 | 2.373 | 2.412 | 2.270 | 2.283 | 434,311 | -0.11(-4.58%) |
Mar 11, 2019 | 2.354 | 2.463 | 2.334 | 2.392 | 486,066 | +0.03(+1.37%) |
Mar 08, 2019 | 2.386 | 2.418 | 2.192 | 2.360 | 559,354 | -0.06(-2.66%) |
Mar 07, 2019 | 2.476 | 2.528 | 2.418 | 2.425 | 281,035 | -0.03(-1.05%) |
Mar 06, 2019 | 2.470 | 2.508 | 2.400 | 2.450 | 450,284 | -0.01(-0.26%) |
Mar 05, 2019 | 2.476 | 2.489 | 2.355 | 2.457 | 638,094 | +0.02(+0.78%) |
Mar 04, 2019 | 2.622 | 2.699 | 2.409 | 2.438 | 878,281 | -0.15(-5.90%) |
Mar 01, 2019 | 2.635 | 2.667 | 2.559 | 2.590 | 453,905 | +0.03(+0.99%) |
Feb 28, 2019 | 2.508 | 2.629 | 2.457 | 2.565 | 573,768 | +0.10(+4.13%) |
Feb 27, 2019 | 3.042 | 3.042 | 2.438 | 2.463 | 1,477,332 | -0.52(-17.31%) |
Feb 26, 2019 | 2.718 | 3.036 | 2.711 | 2.979 | 1,815,736 | +0.28(+10.38%) |
Feb 25, 2019 | 2.514 | 2.724 | 2.489 | 2.699 | 470,506 | +0.19(+7.61%) |
Feb 22, 2019 | 2.463 | 2.520 | 2.444 | 2.508 | 277,936 | +0.03(+1.29%) |
Feb 21, 2019 | 2.463 | 2.533 | 2.450 | 2.476 | 124,868 | +0.00(+0.00%) |
Feb 20, 2019 | 2.501 | 2.546 | 2.431 | 2.476 | 315,249 | -0.04(-1.77%) |
Feb 19, 2019 | 2.533 | 2.533 | 2.400 | 2.520 | 257,990 | +0.02(+0.76%) |
Feb 15, 2019 | 2.527 | 2.578 | 2.457 | 2.501 | 275,579 | -0.02(-0.76%) |
Feb 14, 2019 | 2.482 | 2.540 | 2.444 | 2.520 | 201,471 | +0.02(+0.76%) |
Feb 13, 2019 | 2.540 | 2.552 | 2.419 | 2.501 | 162,383 | -0.03(-1.26%) |
Feb 12, 2019 | 2.412 | 2.603 | 2.412 | 2.533 | 357,384 | +0.15(+6.13%) |
Feb 11, 2019 | 2.387 | 2.444 | 2.355 | 2.387 | 180,478 | -0.01(-0.27%) |
Feb 08, 2019 | 2.361 | 2.470 | 2.355 | 2.393 | 234,101 | +0.01(+0.53%) |
Feb 07, 2019 | 2.387 | 2.457 | 2.329 | 2.380 | 241,408 | -0.02(-0.80%) |
Feb 06, 2019 | 2.380 | 2.425 | 2.329 | 2.400 | 153,023 | +0.03(+1.07%) |
Feb 05, 2019 | 2.285 | 2.400 | 2.279 | 2.374 | 454,040 | +0.08(+3.61%) |
Feb 04, 2019 | 2.228 | 2.310 | 2.215 | 2.291 | 276,715 | +0.06(+2.86%) |
Feb 01, 2019 | 2.196 | 2.259 | 2.151 | 2.228 | 195,922 | +0.04(+1.74%) |
Jan 31, 2019 | 2.164 | 2.215 | 2.139 | 2.189 | 223,287 | +0.03(+1.48%) |
Jan 30, 2019 | 2.170 | 2.228 | 2.139 | 2.158 | 199,672 | +0.01(+0.30%) |
Jan 29, 2019 | 2.240 | 2.240 | 2.151 | 2.151 | 268,197 | -0.10(-4.25%) |
Jan 28, 2019 | 2.228 | 2.285 | 2.170 | 2.247 | 331,259 | -0.01(-0.56%) |
Jan 25, 2019 | 2.228 | 2.349 | 2.221 | 2.259 | 363,250 | +0.04(+1.72%) |
Jan 24, 2019 | 2.317 | 2.317 | 2.170 | 2.221 | 418,098 | -0.08(-3.59%) |
Jan 23, 2019 | 2.158 | 2.329 | 2.145 | 2.304 | 552,763 | +0.17(+7.74%) |
Jan 22, 2019 | 2.387 | 2.406 | 2.107 | 2.139 | 880,216 | -0.25(-10.40%) |
Jan 18, 2019 | 2.329 | 2.412 | 2.279 | 2.387 | 430,809 | +0.06(+2.74%) |
Jan 17, 2019 | 2.234 | 2.406 | 2.209 | 2.323 | 495,957 | +0.06(+2.82%) |
Jan 16, 2019 | 2.393 | 2.393 | 2.164 | 2.259 | 891,702 | -0.14(-5.84%) |
Jan 15, 2019 | 2.196 | 2.438 | 2.164 | 2.400 | 1,343,445 | +0.30(+14.24%) |
Jan 14, 2019 | 2.100 | 2.145 | 2.043 | 2.100 | 375,663 | -0.01(-0.30%) |
Jan 11, 2019 | 1.948 | 2.189 | 1.948 | 2.107 | 609,449 | +0.16(+8.17%) |
Jan 10, 2019 | 2.088 | 2.088 | 1.909 | 1.948 | 498,315 | -0.17(-7.83%) |
Jan 09, 2019 | 1.979 | 2.132 | 1.916 | 2.113 | 427,882 | +0.15(+7.44%) |
Jan 08, 2019 | 1.999 | 2.056 | 1.932 | 1.967 | 462,826 | -0.02(-0.96%) |
Jan 07, 2019 | 1.967 | 2.005 | 1.878 | 1.986 | 529,224 | +0.04(+1.96%) |
Jan 04, 2019 | 1.839 | 2.018 | 1.839 | 1.948 | 422,168 | +0.12(+6.62%) |
Jan 03, 2019 | 1.922 | 1.986 | 1.801 | 1.827 | 394,599 | -0.10(-4.97%) |