Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.110 | 2.110 | 2.050 | 2.050 | 54,100 | -0.07(-3.30%) |
Jan 30, 2020 | 2.100 | 2.120 | 2.090 | 2.120 | 18,277 | +0.00(+0.00%) |
Jan 29, 2020 | 2.130 | 2.150 | 2.085 | 2.120 | 63,926 | -0.03(-1.40%) |
Jan 28, 2020 | 2.070 | 2.160 | 2.000 | 2.150 | 31,678 | +0.05(+2.38%) |
Jan 27, 2020 | 2.060 | 2.200 | 2.050 | 2.100 | 117,965 | -0.13(-5.83%) |
Jan 24, 2020 | 2.190 | 2.290 | 2.190 | 2.230 | 65,100 | -0.01(-0.45%) |
Jan 23, 2020 | 2.130 | 2.250 | 2.130 | 2.240 | 51,991 | +0.02(+0.90%) |
Jan 22, 2020 | 2.290 | 2.290 | 2.130 | 2.220 | 74,415 | -0.08(-3.48%) |
Jan 21, 2020 | 2.050 | 2.300 | 2.030 | 2.300 | 288,182 | +0.30(+15.00%) |
Jan 17, 2020 | 1.920 | 2.030 | 1.904 | 2.000 | 103,800 | +0.10(+5.26%) |
Jan 16, 2020 | 1.860 | 1.920 | 1.840 | 1.900 | 90,036 | +0.05(+2.70%) |
Jan 15, 2020 | 1.820 | 1.910 | 1.750 | 1.850 | 51,236 | -0.01(-0.54%) |
Jan 14, 2020 | 1.860 | 1.900 | 1.770 | 1.860 | 134,912 | -0.01(-0.53%) |
Jan 13, 2020 | 1.940 | 1.965 | 1.830 | 1.870 | 114,048 | -0.04(-2.09%) |
Jan 10, 2020 | 2.150 | 2.150 | 1.855 | 1.910 | 398,600 | -0.23(-10.75%) |
Jan 09, 2020 | 2.000 | 2.230 | 1.980 | 2.140 | 463,845 | +0.13(+6.47%) |
Jan 08, 2020 | 1.940 | 2.100 | 1.930 | 2.010 | 193,389 | +0.07(+3.61%) |
Jan 07, 2020 | 2.000 | 2.170 | 1.920 | 1.940 | 181,769 | -0.04(-2.02%) |
Jan 06, 2020 | 2.020 | 2.120 | 1.980 | 1.980 | 146,838 | -0.11(-5.26%) |
Jan 03, 2020 | 2.070 | 2.200 | 2.030 | 2.090 | 125,100 | +0.02(+0.97%) |
Jan 02, 2020 | 2.000 | 2.130 | 2.000 | 2.070 | 92,327 | +0.07(+3.50%) |
Dec 31, 2019 | 1.990 | 2.030 | 1.990 | 2.000 | 54,700 | +0.01(+0.50%) |
Dec 30, 2019 | 1.990 | 2.050 | 1.980 | 1.990 | 16,077 | -0.01(-0.50%) |
Dec 27, 2019 | 2.010 | 2.030 | 1.942 | 2.000 | 28,400 | -0.02(-0.99%) |
Dec 26, 2019 | 1.900 | 2.020 | 1.869 | 2.020 | 67,337 | +0.12(+6.32%) |
Dec 24, 2019 | 1.850 | 1.910 | 1.830 | 1.900 | 45,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.870 | 1.910 | 1.780 | 1.900 | 145,264 | +0.06(+3.26%) |
Dec 20, 2019 | 1.920 | 1.940 | 1.830 | 1.840 | 54,100 | -0.06(-3.16%) |
Dec 19, 2019 | 1.900 | 1.930 | 1.900 | 1.900 | 46,150 | +0.01(+0.53%) |
Dec 18, 2019 | 1.910 | 1.970 | 1.890 | 1.890 | 22,066 | -0.02(-1.05%) |
Dec 17, 2019 | 2.000 | 2.000 | 1.900 | 1.910 | 50,010 | -0.03(-1.55%) |
Dec 16, 2019 | 2.010 | 2.020 | 1.940 | 1.940 | 52,606 | -0.06(-3.00%) |
Dec 13, 2019 | 1.960 | 2.025 | 1.940 | 2.000 | 74,400 | +0.00(+0.00%) |
Dec 12, 2019 | 2.050 | 2.080 | 1.910 | 2.000 | 175,981 | -0.05(-2.44%) |
Dec 11, 2019 | 2.020 | 2.050 | 1.961 | 2.050 | 124,215 | +0.05(+2.50%) |
Dec 10, 2019 | 2.000 | 2.080 | 1.990 | 2.000 | 101,393 | +0.02(+1.01%) |
Dec 09, 2019 | 1.910 | 2.060 | 1.910 | 1.980 | 99,172 | +0.07(+3.66%) |
Dec 06, 2019 | 1.869 | 1.940 | 1.869 | 1.910 | 89,400 | +0.03(+1.60%) |
Dec 05, 2019 | 1.880 | 1.970 | 1.839 | 1.880 | 58,502 | +0.01(+0.53%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.816 | 1.870 | 362,793 | -0.02(-1.06%) |
Dec 03, 2019 | 1.840 | 1.890 | 1.760 | 1.890 | 58,365 | +0.00(+0.00%) |
Dec 02, 2019 | 1.920 | 1.940 | 1.870 | 1.890 | 30,627 | +0.00(+0.00%) |
Nov 29, 2019 | 1.890 | 1.950 | 1.890 | 1.890 | 25,000 | -0.02(-1.05%) |
Nov 27, 2019 | 1.920 | 1.930 | 1.820 | 1.910 | 19,300 | -0.01(-0.52%) |
Nov 26, 2019 | 1.860 | 1.960 | 1.860 | 1.920 | 85,124 | +0.02(+1.05%) |
Nov 25, 2019 | 2.030 | 2.052 | 1.790 | 1.900 | 323,190 | -0.12(-5.94%) |
Nov 22, 2019 | 2.050 | 2.070 | 2.020 | 2.020 | 14,600 | -0.03(-1.48%) |
Nov 21, 2019 | 2.070 | 2.090 | 1.950 | 2.050 | 66,738 | +0.01(+0.50%) |
Nov 20, 2019 | 2.180 | 2.210 | 2.010 | 2.040 | 101,367 | -0.14(-6.42%) |
Nov 19, 2019 | 2.140 | 2.290 | 2.070 | 2.180 | 94,225 | +0.04(+1.87%) |
Nov 18, 2019 | 2.190 | 2.270 | 2.100 | 2.140 | 61,287 | -0.09(-4.04%) |
Nov 15, 2019 | 2.210 | 2.330 | 2.100 | 2.230 | 88,400 | +0.03(+1.36%) |
Nov 14, 2019 | 2.210 | 2.210 | 2.110 | 2.200 | 58,251 | +0.01(+0.46%) |
Nov 13, 2019 | 2.070 | 2.300 | 2.070 | 2.190 | 216,794 | +0.13(+6.31%) |
Nov 12, 2019 | 1.960 | 2.180 | 1.920 | 2.060 | 234,831 | +0.15(+7.85%) |
Nov 11, 2019 | 1.720 | 2.100 | 1.720 | 1.910 | 636,438 | +0.27(+16.46%) |
Nov 08, 2019 | 1.690 | 1.700 | 1.640 | 1.640 | 37,200 | -0.06(-3.53%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.700 | 14,175 | +0.05(+3.03%) |
Nov 06, 2019 | 1.700 | 1.710 | 1.633 | 1.650 | 40,663 | -0.05(-2.94%) |
Nov 05, 2019 | 1.650 | 1.700 | 1.648 | 1.700 | 19,082 | +0.04(+2.32%) |
Nov 04, 2019 | 1.650 | 1.690 | 1.649 | 1.661 | 39,617 | +0.00(+0.09%) |
Nov 01, 2019 | 1.661 | 1.661 | 1.620 | 1.660 | 17,900 | -0.01(-0.60%) |
Oct 31, 2019 | 1.620 | 1.740 | 1.610 | 1.670 | 48,192 | +0.02(+1.21%) |
Oct 30, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 40,194 | +0.03(+1.85%) |
Oct 29, 2019 | 1.730 | 1.734 | 1.614 | 1.620 | 87,790 | -0.15(-8.47%) |
Oct 28, 2019 | 1.780 | 1.780 | 1.710 | 1.770 | 24,612 | -0.03(-1.67%) |
Oct 25, 2019 | 1.820 | 1.820 | 1.750 | 1.800 | 7,700 | +0.00(+0.00%) |
Oct 24, 2019 | 1.780 | 1.810 | 1.750 | 1.800 | 49,811 | +0.04(+2.27%) |
Oct 23, 2019 | 1.730 | 1.780 | 1.700 | 1.760 | 62,561 | -0.01(-0.56%) |
Oct 22, 2019 | 1.810 | 1.850 | 1.760 | 1.770 | 27,569 | -0.02(-1.12%) |
Oct 21, 2019 | 1.830 | 1.860 | 1.750 | 1.790 | 66,197 | -0.04(-2.19%) |
Oct 18, 2019 | 1.823 | 1.860 | 1.823 | 1.830 | 43,700 | -0.01(-0.54%) |
Oct 17, 2019 | 1.840 | 1.910 | 1.800 | 1.840 | 69,754 | -0.02(-1.08%) |
Oct 16, 2019 | 1.840 | 1.870 | 1.830 | 1.860 | 28,797 | +0.00(+0.00%) |
Oct 15, 2019 | 1.790 | 1.940 | 1.780 | 1.860 | 196,527 | +0.09(+5.08%) |
Oct 14, 2019 | 1.730 | 1.820 | 1.718 | 1.770 | 117,409 | +0.03(+1.72%) |
Oct 11, 2019 | 1.710 | 1.750 | 1.644 | 1.740 | 63,700 | +0.06(+3.57%) |
Oct 10, 2019 | 1.750 | 1.780 | 1.657 | 1.680 | 38,201 | -0.06(-3.45%) |
Oct 09, 2019 | 1.720 | 1.790 | 1.680 | 1.740 | 33,127 | +0.00(+0.00%) |
Oct 08, 2019 | 1.740 | 1.810 | 1.650 | 1.740 | 103,740 | -0.05(-2.79%) |
Oct 07, 2019 | 1.650 | 1.850 | 1.630 | 1.790 | 167,608 | +0.14(+8.48%) |
Oct 04, 2019 | 1.610 | 1.740 | 1.570 | 1.650 | 206,300 | -0.03(-1.79%) |
Oct 03, 2019 | 1.710 | 1.770 | 1.590 | 1.680 | 87,427 | +0.00(+0.00%) |
Oct 02, 2019 | 1.720 | 1.770 | 1.650 | 1.680 | 63,455 | -0.07(-3.87%) |
Oct 01, 2019 | 1.870 | 1.909 | 1.720 | 1.748 | 163,822 | -0.04(-2.36%) |
Sep 30, 2019 | 1.660 | 1.900 | 1.660 | 1.790 | 312,547 | +0.20(+12.58%) |
Sep 27, 2019 | 1.660 | 1.703 | 1.590 | 1.590 | 142,400 | -0.08(-4.79%) |
Sep 26, 2019 | 1.380 | 1.670 | 1.380 | 1.670 | 549,585 | +0.31(+22.79%) |
Sep 25, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 102,121 | -0.01(-0.73%) |
Sep 24, 2019 | 1.370 | 1.390 | 1.350 | 1.370 | 32,783 | +0.01(+0.74%) |
Sep 23, 2019 | 1.420 | 1.420 | 1.290 | 1.360 | 36,226 | -0.07(-4.90%) |
Sep 20, 2019 | 1.350 | 1.430 | 1.350 | 1.430 | 27,000 | +0.08(+5.93%) |
Sep 19, 2019 | 1.390 | 1.390 | 1.350 | 1.350 | 21,836 | -0.01(-0.74%) |
Sep 18, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 9,162 | -0.02(-1.45%) |
Sep 17, 2019 | 1.400 | 1.418 | 1.360 | 1.380 | 33,561 | -0.06(-4.17%) |
Sep 16, 2019 | 1.400 | 1.440 | 1.370 | 1.440 | 65,671 | +0.03(+2.13%) |
Sep 13, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 23,000 | -0.02(-1.40%) |
Sep 12, 2019 | 1.430 | 1.440 | 1.410 | 1.430 | 24,027 | +0.02(+1.42%) |
Sep 11, 2019 | 1.450 | 1.450 | 1.407 | 1.410 | 22,424 | -0.04(-2.76%) |
Sep 10, 2019 | 1.400 | 1.450 | 1.400 | 1.450 | 86,979 | +0.06(+4.32%) |
Sep 09, 2019 | 1.394 | 1.415 | 1.360 | 1.390 | 11,944 | -0.02(-1.42%) |
Sep 06, 2019 | 1.410 | 1.440 | 1.400 | 1.410 | 16,700 | +0.01(+1.08%) |
Sep 05, 2019 | 1.347 | 1.406 | 1.347 | 1.395 | 31,800 | +0.06(+4.49%) |
Sep 04, 2019 | 1.300 | 1.370 | 1.300 | 1.335 | 16,804 | +0.02(+1.91%) |
Sep 03, 2019 | 1.310 | 1.380 | 1.280 | 1.310 | 96,146 | -0.03(-2.24%) |
Aug 30, 2019 | 1.361 | 1.361 | 1.320 | 1.340 | 20,000 | +0.02(+1.52%) |
Aug 29, 2019 | 1.342 | 1.370 | 1.320 | 1.320 | 23,216 | +0.00(+0.00%) |
Aug 28, 2019 | 1.330 | 1.360 | 1.310 | 1.320 | 18,256 | -0.01(-0.75%) |
Aug 27, 2019 | 1.320 | 1.370 | 1.310 | 1.330 | 27,238 | +0.00(+0.00%) |
Aug 26, 2019 | 1.340 | 1.357 | 1.310 | 1.330 | 23,436 | -0.02(-1.48%) |
Aug 23, 2019 | 1.360 | 1.393 | 1.350 | 1.350 | 7,000 | -0.04(-2.88%) |
Aug 22, 2019 | 1.375 | 1.390 | 1.375 | 1.390 | 1,823 | +0.00(+0.00%) |
Aug 21, 2019 | 1.410 | 1.410 | 1.350 | 1.390 | 1,926 | -0.01(-0.71%) |
Aug 20, 2019 | 1.367 | 1.400 | 1.365 | 1.400 | 1,777 | +0.00(+0.00%) |
Aug 19, 2019 | 1.340 | 1.400 | 1.320 | 1.400 | 24,932 | +0.07(+5.26%) |
Aug 16, 2019 | 1.340 | 1.360 | 1.310 | 1.330 | 13,000 | +0.02(+1.14%) |
Aug 15, 2019 | 1.340 | 1.400 | 1.270 | 1.315 | 18,726 | +0.00(+0.38%) |
Aug 14, 2019 | 1.300 | 1.401 | 1.290 | 1.310 | 19,792 | -0.03(-2.24%) |
Aug 13, 2019 | 1.320 | 1.350 | 1.320 | 1.340 | 33,820 | +0.05(+4.17%) |
Aug 12, 2019 | 1.400 | 1.400 | 1.270 | 1.286 | 43,551 | -0.08(-5.95%) |
Aug 09, 2019 | 1.369 | 1.420 | 1.350 | 1.368 | 13,000 | +0.01(+0.57%) |
Aug 08, 2019 | 1.330 | 1.430 | 1.320 | 1.360 | 71,133 | +0.00(+0.00%) |
Aug 07, 2019 | 1.300 | 1.370 | 1.290 | 1.360 | 17,992 | +0.04(+3.03%) |
Aug 06, 2019 | 1.410 | 1.410 | 1.305 | 1.320 | 12,443 | -0.02(-1.86%) |
Aug 05, 2019 | 1.290 | 1.399 | 1.290 | 1.345 | 46,810 | +0.02(+1.89%) |
Aug 02, 2019 | 1.310 | 1.320 | 1.285 | 1.320 | 50,600 | +0.01(+0.76%) |
Aug 01, 2019 | 1.380 | 1.390 | 1.310 | 1.310 | 80,640 | +0.00(+0.00%) |
Jul 31, 2019 | 1.370 | 1.420 | 1.310 | 1.310 | 62,564 | -0.11(-7.75%) |
Jul 30, 2019 | 1.420 | 1.450 | 1.380 | 1.420 | 67,470 | +0.01(+0.71%) |
Jul 29, 2019 | 1.470 | 1.520 | 1.410 | 1.410 | 67,791 | -0.05(-3.42%) |
Jul 26, 2019 | 1.470 | 1.504 | 1.460 | 1.460 | 44,500 | -0.03(-2.01%) |
Jul 25, 2019 | 1.480 | 1.510 | 1.460 | 1.490 | 41,621 | +0.00(+0.00%) |
Jul 24, 2019 | 1.470 | 1.530 | 1.455 | 1.490 | 93,382 | -0.01(-0.67%) |
Jul 23, 2019 | 1.430 | 1.529 | 1.410 | 1.500 | 189,871 | +0.03(+2.04%) |
Jul 22, 2019 | 1.600 | 1.600 | 1.455 | 1.470 | 93,219 | -0.12(-7.55%) |
Jul 19, 2019 | 1.750 | 1.810 | 1.570 | 1.590 | 324,100 | -0.05(-3.05%) |
Jul 18, 2019 | 1.650 | 1.700 | 1.620 | 1.640 | 59,973 | -0.04(-2.38%) |
Jul 17, 2019 | 1.670 | 1.705 | 1.650 | 1.680 | 53,426 | +0.04(+2.75%) |
Jul 16, 2019 | 1.470 | 1.708 | 1.470 | 1.635 | 50,375 | +0.19(+12.76%) |
Jul 15, 2019 | 1.510 | 1.550 | 1.450 | 1.450 | 20,416 | -0.05(-3.33%) |
Jul 12, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 19,000 | -0.06(-3.85%) |
Jul 11, 2019 | 1.550 | 1.590 | 1.500 | 1.560 | 20,995 | -0.01(-0.64%) |
Jul 10, 2019 | 1.500 | 1.590 | 1.500 | 1.570 | 21,286 | +0.06(+3.97%) |
Jul 09, 2019 | 1.550 | 1.552 | 1.500 | 1.510 | 23,768 | -0.02(-1.31%) |
Jul 08, 2019 | 1.600 | 1.610 | 1.530 | 1.530 | 30,989 | -0.06(-3.77%) |
Jul 05, 2019 | 1.570 | 1.590 | 1.570 | 1.590 | 6,800 | +0.02(+1.27%) |
Jul 03, 2019 | 1.570 | 1.580 | 1.550 | 1.570 | 6,700 | +0.03(+1.95%) |
Jul 02, 2019 | 1.610 | 1.620 | 1.530 | 1.540 | 18,719 | -0.06(-3.75%) |
Jul 01, 2019 | 1.640 | 1.640 | 1.600 | 1.600 | 34,339 | -0.05(-3.03%) |
Jun 28, 2019 | 1.570 | 1.650 | 1.570 | 1.650 | 19,700 | +0.07(+4.43%) |
Jun 27, 2019 | 1.520 | 1.580 | 1.518 | 1.580 | 5,664 | +0.05(+3.46%) |
Jun 26, 2019 | 1.570 | 1.580 | 1.500 | 1.527 | 21,736 | -0.04(-2.73%) |
Jun 25, 2019 | 1.550 | 1.580 | 1.520 | 1.570 | 2,329 | -0.01(-0.63%) |
Jun 24, 2019 | 1.590 | 1.610 | 1.510 | 1.580 | 24,745 | -0.02(-1.25%) |
Jun 21, 2019 | 1.630 | 1.630 | 1.560 | 1.600 | 13,700 | -0.03(-1.84%) |
Jun 20, 2019 | 1.600 | 1.640 | 1.540 | 1.630 | 14,693 | +0.02(+1.20%) |
Jun 19, 2019 | 1.650 | 1.650 | 1.607 | 1.611 | 5,620 | +0.00(+0.04%) |
Jun 18, 2019 | 1.540 | 1.650 | 1.540 | 1.610 | 30,231 | +0.01(+0.63%) |
Jun 17, 2019 | 1.630 | 1.630 | 1.550 | 1.600 | 21,438 | -0.01(-0.62%) |
Jun 14, 2019 | 1.640 | 1.690 | 1.600 | 1.610 | 32,700 | -0.07(-4.17%) |
Jun 13, 2019 | 1.690 | 1.690 | 1.650 | 1.680 | 2,034 | +0.01(+0.60%) |
Jun 12, 2019 | 1.690 | 1.700 | 1.610 | 1.670 | 4,660 | -0.05(-2.91%) |
Jun 11, 2019 | 1.670 | 1.720 | 1.600 | 1.720 | 6,836 | +0.01(+0.58%) |
Jun 10, 2019 | 1.670 | 1.730 | 1.640 | 1.710 | 49,187 | +0.05(+3.01%) |
Jun 07, 2019 | 1.640 | 1.740 | 1.640 | 1.660 | 37,500 | +0.01(+0.61%) |
Jun 06, 2019 | 1.710 | 1.736 | 1.630 | 1.650 | 74,857 | -0.09(-5.17%) |
Jun 05, 2019 | 1.730 | 1.782 | 1.680 | 1.740 | 43,279 | +0.06(+3.57%) |
Jun 04, 2019 | 1.750 | 1.870 | 1.680 | 1.680 | 75,671 | -0.07(-4.00%) |
Jun 03, 2019 | 1.780 | 1.800 | 1.680 | 1.750 | 21,078 | +0.00(+0.00%) |
May 31, 2019 | 1.740 | 1.780 | 1.726 | 1.750 | 23,800 | -0.01(-0.57%) |
May 30, 2019 | 1.720 | 1.760 | 1.710 | 1.760 | 37,145 | +0.05(+2.92%) |
May 29, 2019 | 1.640 | 1.710 | 1.600 | 1.710 | 89,368 | +0.05(+3.01%) |
May 28, 2019 | 1.640 | 1.680 | 1.620 | 1.660 | 10,714 | -0.03(-1.78%) |
May 24, 2019 | 1.590 | 1.700 | 1.590 | 1.690 | 53,900 | +0.06(+3.68%) |
May 23, 2019 | 1.600 | 1.640 | 1.550 | 1.630 | 31,296 | +0.00(+0.00%) |
May 22, 2019 | 1.540 | 1.630 | 1.510 | 1.630 | 22,440 | +0.06(+3.82%) |
May 21, 2019 | 1.560 | 1.650 | 1.538 | 1.570 | 59,010 | +0.02(+1.29%) |
May 20, 2019 | 1.570 | 1.575 | 1.500 | 1.550 | 16,149 | -0.03(-1.90%) |
May 17, 2019 | 1.560 | 1.600 | 1.550 | 1.580 | 39,500 | -0.01(-0.63%) |
May 16, 2019 | 1.560 | 1.600 | 1.560 | 1.590 | 8,046 | +0.03(+1.92%) |
May 15, 2019 | 1.590 | 1.615 | 1.520 | 1.560 | 34,411 | -0.02(-1.27%) |
May 14, 2019 | 1.630 | 1.640 | 1.580 | 1.580 | 14,796 | -0.04(-2.47%) |
May 13, 2019 | 1.670 | 1.670 | 1.530 | 1.620 | 66,113 | -0.06(-3.57%) |
May 10, 2019 | 1.660 | 1.710 | 1.640 | 1.680 | 87,300 | +0.03(+1.82%) |
May 09, 2019 | 1.700 | 1.720 | 1.650 | 1.650 | 111,471 | -0.07(-4.07%) |
May 08, 2019 | 1.710 | 1.740 | 1.710 | 1.720 | 73,096 | +0.02(+1.18%) |
May 07, 2019 | 1.640 | 1.740 | 1.640 | 1.700 | 188,319 | +0.05(+3.03%) |
May 06, 2019 | 1.630 | 1.720 | 1.630 | 1.650 | 32,146 | +0.00(+0.00%) |
May 03, 2019 | 1.650 | 1.680 | 1.640 | 1.650 | 25,200 | +0.02(+1.23%) |
May 02, 2019 | 1.670 | 1.676 | 1.620 | 1.630 | 23,412 | +0.01(+0.62%) |
May 01, 2019 | 1.630 | 1.730 | 1.600 | 1.620 | 68,956 | +0.02(+1.25%) |
Apr 30, 2019 | 1.630 | 1.690 | 1.600 | 1.600 | 71,373 | -0.02(-1.23%) |
Apr 29, 2019 | 1.656 | 1.656 | 1.620 | 1.620 | 29,391 | -0.02(-1.22%) |
Apr 26, 2019 | 1.670 | 1.670 | 1.610 | 1.640 | 31,100 | -0.05(-2.96%) |
Apr 25, 2019 | 1.690 | 1.690 | 1.652 | 1.690 | 38,502 | +0.04(+2.42%) |
Apr 24, 2019 | 1.660 | 1.675 | 1.650 | 1.650 | 12,757 | +0.00(+0.00%) |
Apr 23, 2019 | 1.680 | 1.690 | 1.650 | 1.650 | 31,903 | -0.04(-2.18%) |
Apr 22, 2019 | 1.670 | 1.720 | 1.631 | 1.687 | 31,253 | +0.01(+0.40%) |
Apr 18, 2019 | 1.680 | 1.721 | 1.680 | 1.680 | 15,200 | +0.00(+0.00%) |
Apr 17, 2019 | 1.700 | 1.730 | 1.680 | 1.680 | 15,998 | -0.03(-1.75%) |
Apr 16, 2019 | 1.680 | 1.740 | 1.680 | 1.710 | 129,060 | +0.02(+1.18%) |
Apr 15, 2019 | 1.720 | 1.730 | 1.680 | 1.690 | 38,129 | -0.03(-1.74%) |
Apr 12, 2019 | 1.790 | 1.820 | 1.710 | 1.720 | 84,700 | -0.06(-3.37%) |
Apr 11, 2019 | 1.810 | 1.830 | 1.770 | 1.780 | 61,512 | -0.04(-2.20%) |
Apr 10, 2019 | 1.780 | 1.830 | 1.750 | 1.820 | 98,402 | +0.04(+2.25%) |
Apr 09, 2019 | 1.740 | 1.790 | 1.730 | 1.780 | 125,512 | +0.02(+1.14%) |
Apr 08, 2019 | 1.750 | 1.790 | 1.670 | 1.760 | 340,680 | -0.05(-2.76%) |
Apr 05, 2019 | 1.700 | 2.190 | 1.630 | 1.810 | 2,937,900 | +0.32(+21.48%) |
Apr 04, 2019 | 1.570 | 1.580 | 1.460 | 1.490 | 121,159 | -0.05(-3.25%) |
Apr 03, 2019 | 1.460 | 1.580 | 1.450 | 1.540 | 69,816 | +0.09(+6.21%) |
Apr 02, 2019 | 1.360 | 1.450 | 1.360 | 1.450 | 14,371 | +0.11(+8.21%) |
Apr 01, 2019 | 1.380 | 1.410 | 1.330 | 1.340 | 41,156 | -0.04(-2.90%) |
Mar 29, 2019 | 1.400 | 1.400 | 1.380 | 1.380 | 10,200 | -0.01(-0.36%) |
Mar 28, 2019 | 1.390 | 1.410 | 1.385 | 1.385 | 15,648 | -0.01(-1.07%) |
Mar 27, 2019 | 1.380 | 1.400 | 1.360 | 1.400 | 12,751 | +0.02(+1.45%) |
Mar 26, 2019 | 1.360 | 1.400 | 1.360 | 1.380 | 41,775 | +0.02(+1.47%) |
Mar 25, 2019 | 1.380 | 1.400 | 1.360 | 1.360 | 21,412 | -0.04(-2.86%) |
Mar 22, 2019 | 1.370 | 1.410 | 1.370 | 1.400 | 9,800 | +0.04(+2.94%) |
Mar 21, 2019 | 1.380 | 1.403 | 1.360 | 1.360 | 35,716 | -0.02(-1.45%) |
Mar 20, 2019 | 1.410 | 1.440 | 1.360 | 1.380 | 36,468 | -0.02(-1.43%) |
Mar 19, 2019 | 1.460 | 1.470 | 1.400 | 1.400 | 22,492 | -0.05(-3.45%) |
Mar 18, 2019 | 1.440 | 1.490 | 1.420 | 1.450 | 25,689 | +0.03(+2.11%) |
Mar 15, 2019 | 1.450 | 1.500 | 1.402 | 1.420 | 10,600 | -0.04(-2.74%) |
Mar 14, 2019 | 1.420 | 1.490 | 1.380 | 1.460 | 25,395 | +0.05(+3.55%) |
Mar 13, 2019 | 1.440 | 1.470 | 1.390 | 1.410 | 26,819 | -0.02(-1.40%) |
Mar 12, 2019 | 1.400 | 1.470 | 1.400 | 1.430 | 23,371 | +0.04(+3.25%) |
Mar 11, 2019 | 1.320 | 1.400 | 1.320 | 1.385 | 7,899 | +0.08(+6.54%) |
Mar 08, 2019 | 1.330 | 1.373 | 1.273 | 1.300 | 14,800 | -0.05(-3.70%) |
Mar 07, 2019 | 1.350 | 1.400 | 1.330 | 1.350 | 37,181 | -0.01(-0.74%) |
Mar 06, 2019 | 1.410 | 1.410 | 1.360 | 1.360 | 17,554 | -0.05(-3.55%) |
Mar 05, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 22,827 | -0.02(-1.40%) |
Mar 04, 2019 | 1.430 | 1.440 | 1.400 | 1.430 | 10,706 | +0.01(+0.70%) |
Mar 01, 2019 | 1.470 | 1.470 | 1.400 | 1.420 | 33,000 | -0.04(-2.41%) |
Feb 28, 2019 | 1.470 | 1.510 | 1.440 | 1.455 | 43,349 | -0.02(-1.69%) |
Feb 27, 2019 | 1.440 | 1.493 | 1.440 | 1.480 | 17,708 | +0.04(+2.78%) |
Feb 26, 2019 | 1.503 | 1.503 | 1.440 | 1.440 | 41,954 | +0.00(+0.00%) |
Feb 25, 2019 | 1.470 | 1.500 | 1.440 | 1.440 | 25,453 | -0.03(-2.04%) |
Feb 22, 2019 | 1.410 | 1.500 | 1.410 | 1.470 | 40,000 | +0.08(+5.76%) |
Feb 21, 2019 | 1.420 | 1.440 | 1.390 | 1.390 | 30,229 | +0.01(+0.72%) |
Feb 20, 2019 | 1.420 | 1.450 | 1.380 | 1.380 | 42,044 | -0.03(-2.13%) |
Feb 19, 2019 | 1.390 | 1.450 | 1.380 | 1.410 | 40,951 | +0.02(+1.44%) |
Feb 15, 2019 | 1.360 | 1.400 | 1.360 | 1.390 | 11,900 | +0.06(+4.51%) |
Feb 14, 2019 | 1.390 | 1.400 | 1.322 | 1.330 | 41,919 | +0.00(+0.00%) |
Feb 13, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 22,856 | +0.01(+0.38%) |
Feb 12, 2019 | 1.300 | 1.351 | 1.300 | 1.325 | 17,178 | +0.03(+2.71%) |
Feb 11, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 11,391 | -0.01(-0.77%) |
Feb 08, 2019 | 1.330 | 1.390 | 1.290 | 1.300 | 49,300 | -0.07(-5.11%) |
Feb 07, 2019 | 1.400 | 1.422 | 1.330 | 1.370 | 75,909 | -0.03(-2.14%) |
Feb 06, 2019 | 1.290 | 1.439 | 1.290 | 1.400 | 140,148 | +0.11(+8.53%) |
Feb 05, 2019 | 1.300 | 1.320 | 1.280 | 1.290 | 54,250 | -0.03(-2.27%) |
Feb 04, 2019 | 1.300 | 1.340 | 1.280 | 1.320 | 20,476 | +0.02(+1.54%) |