Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7825 | 0.8479 | 0.7300 | 0.8479 | 700,400 | +0.01(+1.24%) |
Feb 27, 2020 | 0.9041 | 0.9200 | 0.7676 | 0.8375 | 1,548,508 | -0.16(-16.24%) |
Feb 26, 2020 | 1.090 | 1.095 | 0.9652 | 0.9999 | 1,089,765 | -0.10(-8.68%) |
Feb 25, 2020 | 1.140 | 1.210 | 1.059 | 1.095 | 332,022 | -0.06(-5.36%) |
Feb 24, 2020 | 1.210 | 1.210 | 1.130 | 1.157 | 335,343 | -0.05(-4.38%) |
Feb 21, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 210,600 | -0.06(-4.70%) |
Feb 20, 2020 | 1.250 | 1.270 | 1.230 | 1.270 | 220,622 | +0.03(+2.13%) |
Feb 19, 2020 | 1.230 | 1.280 | 1.220 | 1.243 | 183,181 | -0.01(-0.94%) |
Feb 18, 2020 | 1.270 | 1.310 | 1.248 | 1.255 | 200,307 | +0.00(+0.40%) |
Feb 14, 2020 | 1.258 | 1.280 | 1.230 | 1.250 | 218,500 | +0.03(+2.46%) |
Feb 13, 2020 | 1.250 | 1.250 | 1.200 | 1.220 | 270,806 | -0.03(-2.23%) |
Feb 12, 2020 | 1.230 | 1.280 | 1.200 | 1.248 | 177,604 | +0.02(+1.72%) |
Feb 11, 2020 | 1.280 | 1.280 | 1.204 | 1.227 | 265,955 | -0.05(-3.88%) |
Feb 10, 2020 | 1.300 | 1.325 | 1.220 | 1.276 | 352,903 | -0.04(-2.98%) |
Feb 07, 2020 | 1.370 | 1.370 | 1.270 | 1.315 | 278,200 | -0.04(-3.28%) |
Feb 06, 2020 | 1.370 | 1.400 | 1.268 | 1.360 | 749,937 | -0.02(-1.81%) |
Feb 05, 2020 | 1.370 | 1.420 | 1.360 | 1.385 | 208,318 | -0.01(-0.72%) |
Feb 04, 2020 | 1.410 | 1.450 | 1.360 | 1.395 | 355,117 | -0.01(-1.06%) |
Feb 03, 2020 | 1.455 | 1.490 | 1.390 | 1.410 | 188,897 | -0.02(-1.40%) |
Jan 31, 2020 | 1.450 | 1.505 | 1.397 | 1.430 | 209,900 | -0.05(-3.35%) |
Jan 30, 2020 | 1.470 | 1.483 | 1.410 | 1.480 | 143,735 | -0.00(-0.04%) |
Jan 29, 2020 | 1.540 | 1.540 | 1.444 | 1.480 | 141,027 | +0.01(+0.39%) |
Jan 28, 2020 | 1.400 | 1.500 | 1.380 | 1.474 | 194,174 | +0.07(+5.31%) |
Jan 27, 2020 | 1.440 | 1.470 | 1.350 | 1.400 | 531,963 | -0.09(-6.04%) |
Jan 24, 2020 | 1.590 | 1.630 | 1.470 | 1.490 | 462,300 | -0.07(-4.49%) |
Jan 23, 2020 | 1.565 | 1.590 | 1.520 | 1.560 | 249,412 | +0.00(+0.00%) |
Jan 22, 2020 | 1.615 | 1.670 | 1.560 | 1.560 | 375,739 | -0.07(-4.29%) |
Jan 21, 2020 | 1.667 | 1.717 | 1.610 | 1.630 | 339,036 | -0.03(-1.81%) |
Jan 17, 2020 | 1.715 | 1.740 | 1.640 | 1.660 | 335,000 | -0.05(-2.92%) |
Jan 16, 2020 | 1.722 | 1.780 | 1.680 | 1.710 | 382,560 | +0.02(+1.15%) |
Jan 15, 2020 | 1.580 | 1.760 | 1.560 | 1.690 | 721,526 | +0.13(+8.20%) |
Jan 14, 2020 | 1.560 | 1.600 | 1.500 | 1.562 | 401,667 | +0.02(+1.45%) |
Jan 13, 2020 | 1.470 | 1.560 | 1.441 | 1.540 | 373,312 | +0.08(+5.65%) |
Jan 10, 2020 | 1.540 | 1.550 | 1.420 | 1.458 | 280,200 | -0.03(-2.17%) |
Jan 09, 2020 | 1.485 | 1.520 | 1.410 | 1.490 | 370,504 | +0.02(+1.33%) |
Jan 08, 2020 | 1.350 | 1.520 | 1.330 | 1.470 | 476,711 | +0.12(+8.92%) |
Jan 07, 2020 | 1.510 | 1.518 | 1.340 | 1.350 | 961,753 | -0.17(-11.18%) |
Jan 06, 2020 | 1.520 | 1.565 | 1.490 | 1.520 | 272,742 | -0.06(-3.80%) |
Jan 03, 2020 | 1.640 | 1.650 | 1.518 | 1.580 | 503,200 | -0.07(-4.24%) |
Jan 02, 2020 | 1.490 | 1.654 | 1.470 | 1.650 | 522,463 | +0.18(+12.24%) |
Dec 31, 2019 | 1.320 | 1.480 | 1.310 | 1.470 | 799,000 | +0.15(+11.36%) |
Dec 30, 2019 | 1.300 | 1.350 | 1.280 | 1.320 | 426,077 | +0.00(+0.00%) |
Dec 27, 2019 | 1.300 | 1.330 | 1.270 | 1.320 | 496,500 | +0.01(+0.38%) |
Dec 26, 2019 | 1.310 | 1.370 | 1.220 | 1.315 | 334,929 | -0.01(-0.38%) |
Dec 24, 2019 | 1.320 | 1.320 | 1.280 | 1.320 | 219,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.350 | 1.350 | 1.265 | 1.320 | 296,666 | +0.01(+0.76%) |
Dec 20, 2019 | 1.290 | 1.360 | 1.270 | 1.310 | 391,600 | +0.02(+1.67%) |
Dec 19, 2019 | 1.300 | 1.340 | 1.250 | 1.288 | 263,079 | +0.01(+0.43%) |
Dec 18, 2019 | 1.350 | 1.380 | 1.270 | 1.283 | 296,409 | -0.07(-5.11%) |
Dec 17, 2019 | 1.320 | 1.370 | 1.270 | 1.352 | 574,067 | +0.04(+2.93%) |
Dec 16, 2019 | 1.250 | 1.320 | 1.250 | 1.314 | 481,845 | +0.05(+4.25%) |
Dec 13, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 323,700 | -0.01(-0.79%) |
Dec 12, 2019 | 1.165 | 1.270 | 1.165 | 1.270 | 464,408 | +0.09(+7.63%) |
Dec 11, 2019 | 1.116 | 1.190 | 1.116 | 1.180 | 297,747 | +0.02(+1.72%) |
Dec 10, 2019 | 1.200 | 1.250 | 1.130 | 1.160 | 479,276 | -0.02(-1.69%) |
Dec 09, 2019 | 1.180 | 1.274 | 1.170 | 1.180 | 359,614 | +0.00(+0.43%) |
Dec 06, 2019 | 1.190 | 1.230 | 1.160 | 1.175 | 329,600 | -0.00(-0.42%) |
Dec 05, 2019 | 1.250 | 1.280 | 1.160 | 1.180 | 736,175 | -0.06(-4.84%) |
Dec 04, 2019 | 1.330 | 1.340 | 1.235 | 1.240 | 490,213 | -0.08(-5.95%) |
Dec 03, 2019 | 1.310 | 1.330 | 1.270 | 1.319 | 291,173 | -0.00(-0.11%) |
Dec 02, 2019 | 1.330 | 1.380 | 1.310 | 1.320 | 267,033 | -0.02(-1.49%) |
Nov 29, 2019 | 1.350 | 1.360 | 1.320 | 1.340 | 150,400 | -0.01(-0.81%) |
Nov 27, 2019 | 1.357 | 1.370 | 1.300 | 1.351 | 261,000 | -0.01(-0.66%) |
Nov 26, 2019 | 1.440 | 1.440 | 1.339 | 1.360 | 384,117 | -0.05(-3.58%) |
Nov 25, 2019 | 1.470 | 1.480 | 1.400 | 1.411 | 259,782 | -0.03(-2.05%) |
Nov 22, 2019 | 1.470 | 1.500 | 1.390 | 1.440 | 577,800 | -0.01(-0.69%) |
Nov 21, 2019 | 1.440 | 1.500 | 1.276 | 1.450 | 2,309,015 | +0.01(+0.69%) |
Nov 20, 2019 | 1.254 | 1.465 | 1.240 | 1.440 | 929,536 | +0.18(+14.56%) |
Nov 19, 2019 | 1.297 | 1.297 | 1.220 | 1.257 | 290,335 | -0.03(-2.56%) |
Nov 18, 2019 | 1.350 | 1.380 | 1.260 | 1.290 | 426,914 | -0.04(-3.37%) |
Nov 15, 2019 | 1.272 | 1.370 | 1.240 | 1.335 | 662,600 | +0.01(+0.87%) |
Nov 14, 2019 | 1.250 | 1.340 | 1.210 | 1.323 | 613,438 | +0.02(+1.81%) |
Nov 13, 2019 | 1.370 | 1.400 | 1.220 | 1.300 | 492,014 | -0.06(-4.40%) |
Nov 12, 2019 | 1.371 | 1.430 | 1.347 | 1.360 | 269,141 | -0.08(-5.56%) |
Nov 11, 2019 | 1.465 | 1.490 | 1.390 | 1.440 | 203,678 | -0.03(-1.88%) |
Nov 08, 2019 | 1.325 | 1.490 | 1.325 | 1.468 | 631,900 | +0.12(+8.71%) |
Nov 07, 2019 | 1.380 | 1.420 | 1.309 | 1.350 | 494,575 | -0.05(-3.57%) |
Nov 06, 2019 | 1.395 | 1.465 | 1.380 | 1.400 | 177,667 | +0.00(+0.00%) |
Nov 05, 2019 | 1.450 | 1.480 | 1.395 | 1.400 | 382,317 | -0.06(-4.10%) |
Nov 04, 2019 | 1.560 | 1.590 | 1.430 | 1.460 | 665,412 | -0.10(-6.42%) |
Nov 01, 2019 | 1.623 | 1.669 | 1.530 | 1.560 | 461,200 | -0.08(-4.94%) |
Oct 31, 2019 | 1.700 | 1.750 | 1.610 | 1.641 | 388,353 | -0.11(-6.23%) |
Oct 30, 2019 | 1.780 | 1.800 | 1.692 | 1.750 | 356,058 | -0.04(-2.23%) |
Oct 29, 2019 | 1.840 | 1.840 | 1.660 | 1.790 | 408,616 | -0.05(-2.97%) |
Oct 28, 2019 | 1.710 | 1.870 | 1.710 | 1.845 | 348,318 | +0.06(+3.64%) |
Oct 25, 2019 | 1.800 | 1.830 | 1.700 | 1.780 | 394,000 | +0.02(+1.14%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.744 | 1.760 | 594,377 | -0.05(-2.76%) |
Oct 23, 2019 | 1.652 | 1.832 | 1.610 | 1.810 | 466,827 | +0.15(+9.04%) |
Oct 22, 2019 | 1.850 | 1.850 | 1.650 | 1.660 | 456,118 | -0.10(-5.47%) |
Oct 21, 2019 | 1.520 | 1.790 | 1.480 | 1.756 | 1,058,553 | +0.22(+14.03%) |
Oct 18, 2019 | 1.650 | 1.650 | 1.448 | 1.540 | 448,000 | +0.01(+0.65%) |
Oct 17, 2019 | 1.530 | 1.600 | 1.410 | 1.530 | 690,953 | +0.07(+4.79%) |
Oct 16, 2019 | 1.360 | 1.490 | 1.300 | 1.460 | 555,482 | +0.08(+5.80%) |
Oct 15, 2019 | 1.240 | 1.450 | 1.220 | 1.380 | 1,330,966 | +0.14(+11.29%) |
Oct 14, 2019 | 1.175 | 1.303 | 1.060 | 1.240 | 726,145 | +0.06(+5.29%) |
Oct 11, 2019 | 1.150 | 1.260 | 1.150 | 1.178 | 889,600 | +0.03(+2.41%) |
Oct 10, 2019 | 1.242 | 1.305 | 1.150 | 1.150 | 944,665 | -0.15(-11.54%) |
Oct 09, 2019 | 1.220 | 1.310 | 1.220 | 1.300 | 324,488 | +0.02(+1.56%) |
Oct 08, 2019 | 1.360 | 1.360 | 1.240 | 1.280 | 672,775 | -0.08(-5.88%) |
Oct 07, 2019 | 1.475 | 1.484 | 1.330 | 1.360 | 452,721 | -0.09(-6.21%) |
Oct 04, 2019 | 1.550 | 1.580 | 1.450 | 1.450 | 580,500 | -0.09(-6.09%) |
Oct 03, 2019 | 1.547 | 1.560 | 1.420 | 1.544 | 893,002 | +0.06(+3.78%) |
Oct 02, 2019 | 1.300 | 1.500 | 1.168 | 1.488 | 1,803,832 | +0.18(+13.74%) |
Oct 01, 2019 | 1.420 | 1.450 | 1.300 | 1.308 | 1,224,782 | -0.10(-7.23%) |
Sep 30, 2019 | 1.520 | 1.550 | 1.390 | 1.410 | 1,319,696 | -0.11(-6.98%) |
Sep 27, 2019 | 1.660 | 1.732 | 1.460 | 1.516 | 1,232,000 | -0.17(-10.33%) |
Sep 26, 2019 | 1.940 | 1.950 | 1.690 | 1.690 | 1,031,601 | -0.18(-9.42%) |
Sep 25, 2019 | 1.887 | 1.900 | 1.700 | 1.866 | 1,096,600 | -0.02(-1.25%) |
Sep 24, 2019 | 2.040 | 2.080 | 1.881 | 1.890 | 820,801 | -0.14(-6.90%) |
Sep 23, 2019 | 2.099 | 2.160 | 2.026 | 2.030 | 268,903 | -0.10(-4.69%) |
Sep 20, 2019 | 2.150 | 2.150 | 2.042 | 2.130 | 479,200 | -0.02(-1.04%) |
Sep 19, 2019 | 2.050 | 2.219 | 2.030 | 2.152 | 1,096,000 | +0.13(+6.47%) |
Sep 18, 2019 | 2.070 | 2.100 | 1.980 | 2.022 | 523,857 | -0.05(-2.34%) |
Sep 17, 2019 | 2.136 | 2.140 | 2.010 | 2.070 | 797,612 | -0.05(-2.36%) |
Sep 16, 2019 | 2.270 | 2.320 | 2.113 | 2.120 | 647,071 | -0.15(-6.61%) |
Sep 13, 2019 | 2.330 | 2.410 | 2.217 | 2.270 | 620,800 | -0.09(-3.69%) |
Sep 12, 2019 | 2.450 | 2.470 | 2.349 | 2.357 | 343,907 | -0.09(-3.80%) |
Sep 11, 2019 | 2.459 | 2.541 | 2.400 | 2.450 | 408,057 | -0.03(-1.21%) |
Sep 10, 2019 | 2.411 | 2.507 | 2.360 | 2.480 | 357,220 | +0.07(+2.99%) |
Sep 09, 2019 | 2.610 | 2.641 | 2.336 | 2.408 | 686,351 | -0.17(-6.67%) |
Sep 06, 2019 | 2.728 | 2.740 | 2.550 | 2.580 | 581,500 | -0.10(-3.66%) |
Sep 05, 2019 | 2.482 | 2.720 | 2.465 | 2.678 | 435,339 | +0.15(+5.85%) |
Sep 04, 2019 | 2.537 | 2.580 | 2.440 | 2.530 | 151,994 | +0.06(+2.43%) |
Sep 03, 2019 | 2.540 | 2.540 | 2.400 | 2.470 | 360,399 | -0.01(-0.23%) |
Aug 30, 2019 | 2.501 | 2.540 | 2.447 | 2.476 | 176,900 | -0.01(-0.57%) |
Aug 29, 2019 | 2.485 | 2.530 | 2.440 | 2.490 | 365,113 | -0.01(-0.40%) |
Aug 28, 2019 | 2.390 | 2.508 | 2.370 | 2.500 | 255,049 | +0.11(+4.60%) |
Aug 27, 2019 | 2.570 | 2.570 | 2.380 | 2.390 | 629,105 | -0.14(-5.54%) |
Aug 26, 2019 | 2.480 | 2.600 | 2.360 | 2.530 | 382,364 | +0.05(+2.02%) |
Aug 23, 2019 | 2.490 | 2.530 | 2.400 | 2.480 | 392,000 | -0.01(-0.40%) |
Aug 22, 2019 | 2.526 | 2.570 | 2.448 | 2.490 | 308,428 | -0.05(-1.97%) |
Aug 21, 2019 | 2.550 | 2.590 | 2.500 | 2.540 | 149,686 | +0.04(+1.60%) |
Aug 20, 2019 | 2.553 | 2.553 | 2.370 | 2.500 | 371,199 | -0.02(-0.79%) |
Aug 19, 2019 | 2.562 | 2.620 | 2.410 | 2.520 | 288,301 | -0.03(-1.07%) |
Aug 16, 2019 | 2.460 | 2.627 | 2.455 | 2.547 | 210,800 | +0.09(+3.54%) |
Aug 15, 2019 | 2.700 | 2.735 | 2.349 | 2.460 | 489,582 | -0.25(-9.36%) |
Aug 14, 2019 | 2.830 | 2.900 | 2.650 | 2.714 | 509,379 | -0.13(-4.64%) |
Aug 13, 2019 | 2.820 | 2.980 | 2.750 | 2.846 | 315,769 | +0.06(+2.25%) |
Aug 12, 2019 | 2.920 | 2.920 | 2.754 | 2.783 | 368,105 | -0.17(-5.65%) |
Aug 09, 2019 | 3.070 | 3.150 | 2.930 | 2.950 | 306,600 | -0.18(-5.75%) |
Aug 08, 2019 | 3.150 | 3.220 | 2.995 | 3.130 | 329,908 | -0.04(-1.18%) |
Aug 07, 2019 | 3.085 | 3.220 | 3.000 | 3.167 | 431,404 | -0.01(-0.39%) |
Aug 06, 2019 | 2.890 | 3.186 | 2.840 | 3.180 | 744,957 | +0.28(+9.66%) |
Aug 05, 2019 | 2.860 | 2.900 | 2.801 | 2.900 | 283,691 | +0.00(+0.06%) |
Aug 02, 2019 | 2.775 | 2.914 | 2.670 | 2.898 | 514,100 | +0.23(+8.55%) |
Aug 01, 2019 | 2.845 | 2.892 | 2.660 | 2.670 | 386,136 | -0.15(-5.24%) |
Jul 31, 2019 | 2.750 | 2.939 | 2.732 | 2.817 | 642,703 | +0.11(+3.97%) |
Jul 30, 2019 | 2.630 | 2.725 | 2.620 | 2.710 | 230,426 | +0.03(+1.12%) |
Jul 29, 2019 | 2.850 | 2.865 | 2.660 | 2.680 | 322,495 | -0.08(-2.90%) |
Jul 26, 2019 | 2.640 | 2.790 | 2.596 | 2.760 | 500,000 | +0.15(+5.75%) |
Jul 25, 2019 | 2.680 | 2.735 | 2.605 | 2.610 | 218,723 | -0.14(-4.98%) |
Jul 24, 2019 | 2.500 | 2.753 | 2.450 | 2.747 | 812,797 | +0.21(+8.14%) |
Jul 23, 2019 | 2.750 | 2.796 | 2.510 | 2.540 | 1,510,808 | -0.20(-7.30%) |
Jul 22, 2019 | 2.890 | 2.910 | 2.700 | 2.740 | 338,990 | -0.12(-4.20%) |
Jul 19, 2019 | 2.815 | 2.890 | 2.761 | 2.860 | 184,900 | +0.06(+2.14%) |
Jul 18, 2019 | 2.960 | 2.980 | 2.797 | 2.800 | 417,857 | -0.16(-5.50%) |
Jul 17, 2019 | 2.900 | 3.014 | 2.850 | 2.963 | 462,080 | +0.13(+4.70%) |
Jul 16, 2019 | 2.860 | 2.900 | 2.803 | 2.830 | 202,670 | +0.02(+0.78%) |
Jul 15, 2019 | 2.750 | 2.850 | 2.750 | 2.808 | 451,116 | +0.06(+2.30%) |
Jul 12, 2019 | 2.860 | 2.890 | 2.700 | 2.745 | 638,200 | -0.13(-4.49%) |
Jul 11, 2019 | 2.760 | 2.984 | 2.756 | 2.874 | 496,153 | +0.10(+3.75%) |
Jul 10, 2019 | 2.800 | 2.910 | 2.760 | 2.770 | 630,039 | -0.03(-1.07%) |
Jul 09, 2019 | 2.930 | 2.930 | 2.750 | 2.800 | 1,254,614 | -0.13(-4.36%) |
Jul 08, 2019 | 3.070 | 3.075 | 2.900 | 2.928 | 519,942 | -0.14(-4.64%) |
Jul 05, 2019 | 3.100 | 3.150 | 3.017 | 3.070 | 265,900 | -0.10(-3.15%) |
Jul 03, 2019 | 3.230 | 3.270 | 3.097 | 3.170 | 347,800 | -0.05(-1.55%) |
Jul 02, 2019 | 3.411 | 3.430 | 3.210 | 3.220 | 456,261 | -0.20(-5.85%) |
Jul 01, 2019 | 3.260 | 3.560 | 3.260 | 3.420 | 384,269 | +0.04(+1.27%) |
Jun 28, 2019 | 3.320 | 3.390 | 3.210 | 3.377 | 653,800 | +0.11(+3.31%) |
Jun 27, 2019 | 3.150 | 3.300 | 3.090 | 3.269 | 694,826 | +0.11(+3.37%) |
Jun 26, 2019 | 3.195 | 3.200 | 3.090 | 3.162 | 199,988 | -0.01(-0.31%) |
Jun 25, 2019 | 3.010 | 3.230 | 2.980 | 3.172 | 586,335 | +0.17(+5.68%) |
Jun 24, 2019 | 3.120 | 3.160 | 2.940 | 3.001 | 729,882 | -0.13(-4.12%) |
Jun 21, 2019 | 3.235 | 3.270 | 3.058 | 3.130 | 686,800 | -0.16(-4.79%) |
Jun 20, 2019 | 3.240 | 3.350 | 3.100 | 3.288 | 888,676 | +0.14(+4.37%) |
Jun 19, 2019 | 3.240 | 3.300 | 3.140 | 3.150 | 534,362 | -0.16(-4.90%) |
Jun 18, 2019 | 3.567 | 3.570 | 3.200 | 3.312 | 884,983 | -0.19(-5.37%) |
Jun 17, 2019 | 3.400 | 3.500 | 3.280 | 3.500 | 954,869 | +0.36(+11.46%) |
Jun 14, 2019 | 3.258 | 3.410 | 3.070 | 3.140 | 1,030,700 | -0.14(-4.22%) |
Jun 13, 2019 | 3.565 | 3.570 | 3.119 | 3.279 | 1,925,524 | -0.25(-7.12%) |
Jun 12, 2019 | 3.850 | 3.875 | 3.498 | 3.530 | 1,566,294 | -0.38(-9.72%) |
Jun 11, 2019 | 4.090 | 4.090 | 3.845 | 3.910 | 211,339 | -0.09(-2.35%) |
Jun 10, 2019 | 3.990 | 4.090 | 3.934 | 4.004 | 255,954 | +0.06(+1.62%) |
Jun 07, 2019 | 3.945 | 4.020 | 3.890 | 3.940 | 233,000 | +0.04(+1.03%) |
Jun 06, 2019 | 3.950 | 3.987 | 3.850 | 3.900 | 212,211 | -0.05(-1.27%) |
Jun 05, 2019 | 3.990 | 4.020 | 3.850 | 3.950 | 354,017 | +0.00(+0.11%) |
Jun 04, 2019 | 4.000 | 4.065 | 3.900 | 3.946 | 329,487 | -0.04(-1.12%) |
Jun 03, 2019 | 4.100 | 4.170 | 3.870 | 3.990 | 828,204 | -0.02(-0.50%) |
May 31, 2019 | 3.835 | 4.022 | 3.750 | 4.010 | 1,030,200 | +0.13(+3.35%) |
May 30, 2019 | 3.880 | 4.000 | 3.850 | 3.880 | 382,953 | +0.02(+0.52%) |
May 29, 2019 | 3.996 | 4.080 | 3.850 | 3.860 | 548,893 | -0.18(-4.46%) |
May 28, 2019 | 4.100 | 4.210 | 4.000 | 4.040 | 594,015 | +0.07(+1.76%) |
May 24, 2019 | 4.005 | 4.100 | 3.960 | 3.970 | 341,000 | +0.05(+1.15%) |
May 23, 2019 | 4.055 | 4.070 | 3.920 | 3.925 | 668,582 | -0.16(-3.80%) |
May 22, 2019 | 4.116 | 4.240 | 4.059 | 4.080 | 535,414 | -0.02(-0.46%) |
May 21, 2019 | 4.365 | 4.380 | 4.080 | 4.099 | 997,482 | -0.12(-2.75%) |
May 20, 2019 | 4.270 | 4.300 | 4.160 | 4.215 | 323,678 | -0.04(-0.82%) |
May 17, 2019 | 4.269 | 4.340 | 4.200 | 4.250 | 321,500 | -0.05(-1.21%) |
May 16, 2019 | 4.350 | 4.423 | 4.270 | 4.302 | 352,876 | -0.06(-1.46%) |
May 15, 2019 | 4.499 | 4.510 | 4.330 | 4.366 | 406,469 | -0.05(-1.22%) |
May 14, 2019 | 4.454 | 4.610 | 4.395 | 4.420 | 300,384 | +0.02(+0.45%) |
May 13, 2019 | 4.399 | 4.500 | 4.250 | 4.400 | 330,796 | -0.14(-3.19%) |
May 10, 2019 | 4.335 | 4.600 | 4.298 | 4.545 | 474,700 | +0.18(+4.02%) |
May 09, 2019 | 4.630 | 4.670 | 4.320 | 4.369 | 682,919 | -0.27(-5.84%) |
May 08, 2019 | 4.661 | 4.820 | 4.600 | 4.640 | 265,622 | -0.05(-0.98%) |
May 07, 2019 | 4.750 | 4.773 | 4.590 | 4.686 | 561,161 | -0.13(-2.61%) |
May 06, 2019 | 4.585 | 4.870 | 4.585 | 4.812 | 215,168 | -0.06(-1.20%) |
May 03, 2019 | 4.650 | 4.880 | 4.610 | 4.870 | 270,300 | +0.22(+4.64%) |
May 02, 2019 | 4.740 | 4.810 | 4.520 | 4.654 | 587,309 | -0.10(-2.02%) |
May 01, 2019 | 4.870 | 4.920 | 4.750 | 4.750 | 273,264 | -0.08(-1.66%) |
Apr 30, 2019 | 4.960 | 4.990 | 4.780 | 4.830 | 392,314 | -0.14(-2.82%) |
Apr 29, 2019 | 5.020 | 5.130 | 4.900 | 4.970 | 376,982 | -0.04(-0.90%) |
Apr 26, 2019 | 4.996 | 5.060 | 4.920 | 5.015 | 386,700 | +0.01(+0.30%) |
Apr 25, 2019 | 5.065 | 5.086 | 4.930 | 5.000 | 374,414 | -0.08(-1.57%) |
Apr 24, 2019 | 5.145 | 5.200 | 5.027 | 5.080 | 310,425 | -0.11(-2.12%) |
Apr 23, 2019 | 5.306 | 5.320 | 5.150 | 5.190 | 312,040 | -0.12(-2.26%) |
Apr 22, 2019 | 5.171 | 5.350 | 5.026 | 5.310 | 611,999 | +0.19(+3.71%) |
Apr 18, 2019 | 5.264 | 5.401 | 5.080 | 5.120 | 1,432,600 | +0.15(+2.94%) |
Apr 17, 2019 | 4.600 | 4.974 | 4.570 | 4.974 | 407,567 | +0.38(+8.22%) |
Apr 16, 2019 | 4.498 | 4.782 | 4.445 | 4.596 | 916,529 | +0.08(+1.68%) |
Apr 15, 2019 | 4.680 | 4.720 | 4.415 | 4.520 | 869,392 | -0.16(-3.42%) |
Apr 12, 2019 | 4.760 | 4.823 | 4.550 | 4.680 | 993,300 | +0.05(+1.13%) |
Apr 11, 2019 | 4.980 | 5.130 | 4.545 | 4.628 | 1,947,619 | -0.42(-8.37%) |
Apr 10, 2019 | 5.040 | 5.235 | 5.020 | 5.050 | 561,746 | +0.02(+0.40%) |
Apr 09, 2019 | 5.382 | 5.470 | 4.962 | 5.030 | 1,198,455 | -0.37(-6.85%) |
Apr 08, 2019 | 5.565 | 5.570 | 5.380 | 5.400 | 447,419 | -0.09(-1.71%) |
Apr 05, 2019 | 5.500 | 5.581 | 5.420 | 5.494 | 468,200 | +0.04(+0.70%) |
Apr 04, 2019 | 5.600 | 5.760 | 5.445 | 5.456 | 465,268 | -0.17(-3.09%) |
Apr 03, 2019 | 5.676 | 5.903 | 5.600 | 5.630 | 723,455 | -0.07(-1.24%) |
Apr 02, 2019 | 5.540 | 5.703 | 5.250 | 5.701 | 1,446,108 | +0.08(+1.44%) |
Apr 01, 2019 | 5.634 | 5.660 | 5.580 | 5.620 | 666,358 | +0.05(+0.90%) |
Mar 29, 2019 | 5.647 | 5.700 | 5.510 | 5.570 | 711,600 | +0.03(+0.54%) |
Mar 28, 2019 | 5.635 | 5.730 | 5.500 | 5.540 | 543,589 | -0.20(-3.45%) |
Mar 27, 2019 | 5.737 | 5.860 | 5.500 | 5.738 | 719,791 | -0.07(-1.17%) |
Mar 26, 2019 | 5.840 | 5.900 | 5.520 | 5.806 | 409,760 | +0.01(+0.10%) |
Mar 25, 2019 | 5.971 | 6.100 | 5.600 | 5.800 | 1,042,957 | -0.10(-1.70%) |
Mar 22, 2019 | 5.800 | 6.109 | 5.600 | 5.901 | 1,326,200 | +0.15(+2.62%) |
Mar 21, 2019 | 5.401 | 5.788 | 5.370 | 5.750 | 889,765 | +0.30(+5.45%) |
Mar 20, 2019 | 5.600 | 5.620 | 5.370 | 5.453 | 764,542 | -0.09(-1.58%) |
Mar 19, 2019 | 5.810 | 5.900 | 5.520 | 5.540 | 816,574 | -0.16(-2.81%) |
Mar 18, 2019 | 5.416 | 5.706 | 5.330 | 5.700 | 982,236 | +0.29(+5.31%) |
Mar 15, 2019 | 5.280 | 5.430 | 5.176 | 5.412 | 503,600 | +0.08(+1.59%) |
Mar 14, 2019 | 5.143 | 5.370 | 5.138 | 5.328 | 389,294 | +0.08(+1.48%) |
Mar 13, 2019 | 5.105 | 5.250 | 5.076 | 5.250 | 483,161 | +0.10(+2.04%) |
Mar 12, 2019 | 5.110 | 5.240 | 5.109 | 5.145 | 497,893 | +0.03(+0.67%) |
Mar 11, 2019 | 5.013 | 5.270 | 5.000 | 5.111 | 349,083 | +0.10(+2.02%) |
Mar 08, 2019 | 4.996 | 5.030 | 4.840 | 5.010 | 697,500 | -0.08(-1.57%) |
Mar 07, 2019 | 5.310 | 5.330 | 5.038 | 5.090 | 708,151 | -0.24(-4.59%) |
Mar 06, 2019 | 5.421 | 5.550 | 5.327 | 5.335 | 320,960 | -0.19(-3.45%) |
Mar 05, 2019 | 5.373 | 5.544 | 5.340 | 5.526 | 353,487 | +0.12(+2.22%) |
Mar 04, 2019 | 5.357 | 5.617 | 5.292 | 5.405 | 870,637 | -0.06(-1.18%) |