Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 101,002 | -0.06(-5.04%) |
Jan 30, 2020 | 1.090 | 1.190 | 1.070 | 1.190 | 408,075 | +0.11(+10.19%) |
Jan 29, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 15,962 | +0.00(+0.00%) |
Jan 28, 2020 | 1.140 | 1.150 | 1.080 | 1.080 | 58,404 | -0.04(-3.57%) |
Jan 27, 2020 | 1.110 | 1.150 | 1.080 | 1.120 | 37,522 | +0.01(+0.90%) |
Jan 24, 2020 | 1.080 | 1.120 | 1.080 | 1.110 | 9,000 | +0.01(+0.91%) |
Jan 23, 2020 | 1.110 | 1.110 | 1.080 | 1.100 | 17,746 | -0.01(-0.90%) |
Jan 22, 2020 | 1.150 | 1.160 | 1.090 | 1.110 | 51,800 | -0.01(-0.89%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.100 | 1.120 | 14,928 | -0.02(-1.75%) |
Jan 20, 2020 | 1.140 | 1.180 | 1.140 | 1.140 | 6,101 | +0.00(+0.00%) |
Jan 17, 2020 | 1.160 | 1.180 | 1.140 | 1.140 | 29,323 | -0.03(-2.56%) |
Jan 16, 2020 | 1.200 | 1.200 | 1.150 | 1.170 | 33,386 | -0.02(-1.68%) |
Jan 15, 2020 | 1.170 | 1.190 | 1.150 | 1.190 | 18,128 | +0.02(+1.71%) |
Jan 14, 2020 | 1.150 | 1.200 | 1.100 | 1.170 | 58,578 | +0.02(+1.74%) |
Jan 13, 2020 | 1.130 | 1.170 | 1.130 | 1.150 | 27,683 | +0.02(+1.77%) |
Jan 10, 2020 | 1.110 | 1.180 | 1.110 | 1.130 | 53,372 | +0.00(+0.00%) |
Jan 09, 2020 | 1.160 | 1.160 | 1.090 | 1.130 | 52,315 | -0.03(-2.59%) |
Jan 08, 2020 | 1.200 | 1.200 | 1.140 | 1.160 | 76,038 | -0.01(-0.85%) |
Jan 07, 2020 | 1.230 | 1.230 | 1.160 | 1.170 | 60,153 | -0.03(-2.50%) |
Jan 06, 2020 | 1.250 | 1.250 | 1.160 | 1.200 | 72,693 | -0.02(-1.64%) |
Jan 03, 2020 | 1.230 | 1.250 | 1.160 | 1.220 | 71,444 | +0.04(+3.39%) |
Jan 02, 2020 | 1.180 | 1.210 | 1.170 | 1.180 | 24,995 | +0.00(+0.00%) |
Dec 31, 2019 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 30, 2019 | 1.100 | 1.180 | 1.100 | 1.160 | 500,918 | +0.06(+5.45%) |
Dec 27, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 194,214 | +0.04(+3.77%) |
Dec 24, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) | |
Dec 23, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 129,219 | -0.03(-2.80%) |
Dec 20, 2019 | 1.090 | 1.140 | 1.040 | 1.070 | 1,359,064 | -0.02(-1.83%) |
Dec 19, 2019 | 1.100 | 1.110 | 1.080 | 1.090 | 57,839 | -0.02(-1.80%) |
Dec 18, 2019 | 1.100 | 1.150 | 1.090 | 1.110 | 107,617 | -0.01(-0.89%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.110 | 1.120 | 115,250 | +0.00(+0.00%) |
Dec 16, 2019 | 1.140 | 1.150 | 1.120 | 1.120 | 75,651 | +0.00(+0.00%) |
Dec 13, 2019 | 1.100 | 1.130 | 1.090 | 1.120 | 24,410 | +0.01(+0.90%) |
Dec 12, 2019 | 1.150 | 1.150 | 1.110 | 1.110 | 92,553 | -0.05(-4.31%) |
Dec 11, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 40,235 | +0.01(+0.87%) |
Dec 10, 2019 | 1.170 | 1.180 | 1.140 | 1.150 | 53,546 | +0.01(+0.88%) |
Dec 09, 2019 | 1.110 | 1.160 | 1.100 | 1.140 | 175,750 | +0.05(+4.59%) |
Dec 06, 2019 | 1.090 | 1.110 | 1.070 | 1.090 | 130,270 | +0.00(+0.00%) |
Dec 05, 2019 | 1.110 | 1.120 | 1.080 | 1.090 | 75,147 | -0.01(-0.91%) |
Dec 04, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 49,981 | +0.01(+0.92%) |
Dec 03, 2019 | 1.090 | 1.090 | 1.010 | 1.090 | 74,754 | +0.01(+0.93%) |
Dec 02, 2019 | 1.010 | 1.120 | 1.000 | 1.080 | 1,306,348 | +0.07(+6.93%) |
Nov 29, 2019 | 0.9900 | 1.020 | 0.9800 | 1.010 | 30,213 | +0.01(+1.00%) |
Nov 28, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 7,100 | -0.03(-2.91%) |
Nov 27, 2019 | 1.020 | 1.040 | 1.010 | 1.030 | 44,643 | +0.01(+0.98%) |
Nov 26, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 109,693 | -0.02(-1.92%) |
Nov 25, 2019 | 1.050 | 1.050 | 1.000 | 1.040 | 92,178 | +0.00(+0.00%) |
Nov 22, 2019 | 0.9900 | 1.050 | 0.9700 | 1.040 | 180,419 | +0.05(+5.05%) |
Nov 21, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 94,512 | +0.04(+4.21%) |
Nov 20, 2019 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 31,277 | -0.02(-2.06%) |
Nov 19, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 58,140 | +0.03(+3.19%) |
Nov 18, 2019 | 0.9400 | 0.9600 | 0.9000 | 0.9400 | 113,083 | -0.02(-2.08%) |
Nov 15, 2019 | 0.9800 | 0.9900 | 0.8800 | 0.9600 | 186,856 | -0.02(-2.04%) |
Nov 14, 2019 | 1.000 | 1.000 | 0.9700 | 0.9800 | 70,067 | -0.03(-2.97%) |
Nov 13, 2019 | 1.040 | 1.040 | 0.9900 | 1.010 | 68,375 | -0.01(-0.98%) |
Nov 12, 2019 | 1.020 | 1.030 | 1.000 | 1.020 | 85,455 | +0.00(+0.00%) |
Nov 11, 2019 | 1.080 | 1.080 | 1.020 | 1.020 | 107,832 | -0.07(-6.42%) |
Nov 08, 2019 | 1.110 | 1.110 | 1.070 | 1.090 | 64,894 | -0.02(-1.80%) |
Nov 07, 2019 | 1.090 | 1.110 | 1.080 | 1.110 | 128,984 | +0.04(+3.74%) |
Nov 06, 2019 | 1.070 | 1.080 | 1.050 | 1.070 | 14,310 | -0.01(-0.93%) |
Nov 05, 2019 | 1.080 | 1.120 | 1.060 | 1.080 | 49,218 | -0.03(-2.70%) |
Nov 04, 2019 | 1.070 | 1.120 | 1.060 | 1.110 | 52,098 | +0.04(+3.74%) |
Nov 01, 2019 | 1.060 | 1.100 | 1.060 | 1.070 | 94,076 | +0.02(+1.90%) |
Oct 31, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 144,075 | +0.00(+0.00%) |
Oct 30, 2019 | 1.070 | 1.120 | 1.040 | 1.050 | 140,532 | -0.04(-3.67%) |
Oct 29, 2019 | 1.080 | 1.130 | 1.080 | 1.090 | 85,651 | +0.00(+0.00%) |
Oct 28, 2019 | 1.090 | 1.150 | 1.090 | 1.090 | 65,222 | +0.01(+0.93%) |
Oct 25, 2019 | 1.030 | 1.080 | 1.030 | 1.080 | 54,500 | +0.04(+3.85%) |
Oct 24, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 71,844 | +0.00(+0.00%) |
Oct 23, 2019 | 1.020 | 1.040 | 1.010 | 1.040 | 67,408 | +0.02(+1.96%) |
Oct 22, 2019 | 1.040 | 1.040 | 1.020 | 1.020 | 68,365 | -0.03(-2.86%) |
Oct 21, 2019 | 1.050 | 1.070 | 1.040 | 1.050 | 7,633 | +0.00(+0.00%) |
Oct 18, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 27,641 | -0.03(-2.78%) |
Oct 17, 2019 | 1.060 | 1.090 | 1.060 | 1.080 | 36,841 | +0.00(+0.00%) |
Oct 16, 2019 | 1.050 | 1.080 | 1.040 | 1.080 | 25,411 | +0.03(+2.86%) |
Oct 15, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 126,526 | +0.00(+0.00%) |
Oct 11, 2019 | 1.050 | 1.050 | 1.050 | 0 | -0.04(-3.67%) | |
Oct 10, 2019 | 1.110 | 1.120 | 1.080 | 1.090 | 65,482 | -0.05(-4.39%) |
Oct 09, 2019 | 1.130 | 1.140 | 1.130 | 1.140 | 66,710 | +0.00(+0.00%) |
Oct 08, 2019 | 1.120 | 1.140 | 1.110 | 1.140 | 54,142 | +0.01(+0.88%) |
Oct 07, 2019 | 1.170 | 1.170 | 1.120 | 1.130 | 27,107 | -0.04(-3.42%) |
Oct 04, 2019 | 1.150 | 1.170 | 1.140 | 1.170 | 44,408 | +0.02(+1.74%) |
Oct 03, 2019 | 1.130 | 1.170 | 1.120 | 1.150 | 75,851 | +0.00(+0.00%) |
Oct 02, 2019 | 1.140 | 1.160 | 1.120 | 1.150 | 101,139 | +0.02(+1.77%) |
Oct 01, 2019 | 1.130 | 1.180 | 1.130 | 1.130 | 66,370 | -0.01(-0.88%) |
Sep 30, 2019 | 1.160 | 1.170 | 1.120 | 1.140 | 56,714 | -0.03(-2.56%) |
Sep 27, 2019 | 1.170 | 1.210 | 1.160 | 1.170 | 92,847 | -0.01(-0.85%) |
Sep 26, 2019 | 1.150 | 1.190 | 1.150 | 1.180 | 168,214 | +0.02(+1.72%) |
Sep 25, 2019 | 1.200 | 1.230 | 1.150 | 1.160 | 224,503 | -0.06(-4.92%) |
Sep 24, 2019 | 1.170 | 1.240 | 1.170 | 1.220 | 281,833 | +0.04(+3.39%) |
Sep 23, 2019 | 1.260 | 1.260 | 1.180 | 1.180 | 502,967 | -0.03(-2.48%) |
Sep 20, 2019 | 1.330 | 1.340 | 1.180 | 1.210 | 7,568,021 | -0.13(-9.70%) |
Sep 19, 2019 | 1.320 | 1.350 | 1.260 | 1.340 | 331,514 | +0.02(+1.52%) |
Sep 18, 2019 | 1.330 | 1.340 | 1.290 | 1.320 | 165,625 | -0.03(-2.22%) |
Sep 17, 2019 | 1.330 | 1.360 | 1.280 | 1.350 | 182,876 | +0.02(+1.50%) |
Sep 16, 2019 | 1.350 | 1.360 | 1.290 | 1.330 | 267,541 | -0.02(-1.48%) |
Sep 13, 2019 | 1.350 | 1.380 | 1.320 | 1.350 | 188,761 | -0.01(-0.74%) |
Sep 12, 2019 | 1.400 | 1.420 | 1.340 | 1.360 | 150,976 | -0.06(-4.23%) |
Sep 11, 2019 | 1.410 | 1.430 | 1.400 | 1.420 | 78,680 | -0.01(-0.70%) |
Sep 10, 2019 | 1.470 | 1.470 | 1.400 | 1.430 | 106,831 | +0.01(+0.70%) |
Sep 09, 2019 | 1.390 | 1.480 | 1.370 | 1.420 | 170,571 | +0.04(+2.90%) |
Sep 06, 2019 | 1.370 | 1.410 | 1.370 | 1.380 | 110,333 | -0.04(-2.82%) |
Sep 05, 2019 | 1.400 | 1.440 | 1.370 | 1.420 | 143,788 | +0.01(+0.71%) |
Sep 04, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 48,100 | -0.01(-0.70%) |
Sep 03, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 147,016 | +0.04(+2.90%) |
Aug 30, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
Aug 29, 2019 | 1.400 | 1.430 | 1.380 | 1.390 | 109,922 | -0.01(-0.71%) |
Aug 28, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 72,484 | -0.01(-0.71%) |
Aug 27, 2019 | 1.420 | 1.430 | 1.380 | 1.410 | 89,760 | +0.01(+0.71%) |
Aug 26, 2019 | 1.470 | 1.470 | 1.390 | 1.400 | 125,115 | -0.07(-4.76%) |
Aug 23, 2019 | 1.490 | 1.500 | 1.450 | 1.470 | 67,923 | -0.02(-1.34%) |
Aug 22, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 16,810 | +0.01(+0.68%) |
Aug 21, 2019 | 1.460 | 1.510 | 1.450 | 1.480 | 56,552 | +0.00(+0.00%) |
Aug 20, 2019 | 1.490 | 1.520 | 1.460 | 1.480 | 70,484 | +0.02(+1.37%) |
Aug 19, 2019 | 1.480 | 1.490 | 1.440 | 1.460 | 126,773 | -0.04(-2.67%) |
Aug 16, 2019 | 1.520 | 1.530 | 1.490 | 1.500 | 29,122 | -0.03(-1.96%) |
Aug 15, 2019 | 1.490 | 1.540 | 1.490 | 1.530 | 58,976 | +0.02(+1.32%) |
Aug 14, 2019 | 1.520 | 1.540 | 1.480 | 1.510 | 67,705 | -0.01(-0.66%) |
Aug 13, 2019 | 1.500 | 1.600 | 1.440 | 1.520 | 361,073 | +0.07(+4.83%) |
Aug 12, 2019 | 1.500 | 1.520 | 1.450 | 1.450 | 65,729 | -0.06(-3.97%) |
Aug 09, 2019 | 1.510 | 1.530 | 1.490 | 1.510 | 66,835 | -0.01(-0.66%) |
Aug 08, 2019 | 1.480 | 1.520 | 1.480 | 1.520 | 33,524 | +0.02(+1.33%) |
Aug 07, 2019 | 1.510 | 1.530 | 1.450 | 1.500 | 156,553 | +0.02(+1.35%) |
Aug 06, 2019 | 1.520 | 1.540 | 1.470 | 1.480 | 87,177 | -0.02(-1.33%) |
Aug 02, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
Aug 01, 2019 | 1.460 | 1.510 | 1.450 | 1.510 | 68,346 | +0.01(+0.67%) |
Jul 31, 2019 | 1.570 | 1.580 | 1.480 | 1.500 | 91,398 | -0.07(-4.46%) |
Jul 30, 2019 | 1.500 | 1.590 | 1.500 | 1.570 | 92,124 | +0.06(+3.97%) |
Jul 29, 2019 | 1.540 | 1.560 | 1.500 | 1.510 | 102,606 | +0.00(+0.00%) |
Jul 26, 2019 | 1.550 | 1.560 | 1.510 | 1.510 | 39,920 | -0.02(-1.31%) |
Jul 25, 2019 | 1.590 | 1.620 | 1.520 | 1.530 | 117,598 | -0.05(-3.16%) |
Jul 24, 2019 | 1.590 | 1.610 | 1.560 | 1.580 | 32,219 | +0.01(+0.64%) |
Jul 23, 2019 | 1.640 | 1.640 | 1.560 | 1.570 | 111,434 | -0.12(-7.10%) |
Jul 22, 2019 | 1.680 | 1.690 | 1.590 | 1.690 | 237,656 | +0.00(+0.00%) |
Jul 19, 2019 | 1.580 | 1.760 | 1.550 | 1.690 | 352,097 | +0.15(+9.74%) |
Jul 18, 2019 | 1.500 | 1.570 | 1.490 | 1.540 | 64,455 | +0.00(+0.00%) |
Jul 17, 2019 | 1.480 | 1.540 | 1.470 | 1.540 | 80,385 | +0.07(+4.76%) |
Jul 16, 2019 | 1.510 | 1.520 | 1.460 | 1.470 | 71,205 | -0.02(-1.34%) |
Jul 15, 2019 | 1.580 | 1.580 | 1.490 | 1.490 | 27,320 | -0.06(-3.87%) |
Jul 12, 2019 | 1.520 | 1.560 | 1.480 | 1.550 | 52,059 | +0.02(+1.31%) |
Jul 11, 2019 | 1.560 | 1.570 | 1.530 | 1.530 | 36,700 | -0.04(-2.55%) |
Jul 10, 2019 | 1.600 | 1.600 | 1.550 | 1.570 | 153,118 | -0.08(-4.85%) |
Jul 09, 2019 | 1.520 | 1.680 | 1.440 | 1.650 | 262,975 | +0.16(+10.74%) |
Jul 08, 2019 | 1.570 | 1.570 | 1.450 | 1.490 | 49,885 | -0.06(-3.87%) |
Jul 05, 2019 | 1.560 | 1.590 | 1.550 | 1.550 | 29,354 | -0.03(-1.90%) |
Jul 04, 2019 | 1.590 | 1.590 | 1.580 | 1.580 | 5,450 | -0.01(-0.63%) |
Jul 03, 2019 | 1.620 | 1.620 | 1.580 | 1.590 | 59,042 | -0.05(-3.05%) |
Jul 02, 2019 | 1.560 | 1.670 | 1.560 | 1.640 | 78,692 | +0.00(+0.00%) |
Jun 28, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.02(-1.20%) | |
Jun 27, 2019 | 1.650 | 1.680 | 1.650 | 1.660 | 88,607 | +0.01(+0.61%) |
Jun 26, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 29,983 | -0.02(-1.20%) |
Jun 25, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 57,878 | +0.06(+3.73%) |
Jun 24, 2019 | 1.570 | 1.640 | 1.550 | 1.610 | 101,562 | +0.06(+3.87%) |
Jun 21, 2019 | 1.580 | 1.600 | 1.540 | 1.550 | 299,491 | -0.03(-1.90%) |
Jun 20, 2019 | 1.480 | 1.590 | 1.470 | 1.580 | 167,745 | +0.13(+8.97%) |
Jun 19, 2019 | 1.480 | 1.490 | 1.440 | 1.450 | 31,131 | -0.04(-2.68%) |
Jun 18, 2019 | 1.450 | 1.500 | 1.450 | 1.490 | 111,014 | +0.06(+4.20%) |
Jun 17, 2019 | 1.480 | 1.480 | 1.410 | 1.430 | 86,628 | -0.01(-0.69%) |
Jun 14, 2019 | 1.540 | 1.540 | 1.430 | 1.440 | 45,225 | -0.04(-2.70%) |
Jun 13, 2019 | 1.530 | 1.540 | 1.480 | 1.480 | 71,633 | -0.04(-2.63%) |
Jun 12, 2019 | 1.510 | 1.530 | 1.490 | 1.520 | 45,026 | +0.01(+0.66%) |
Jun 11, 2019 | 1.490 | 1.520 | 1.490 | 1.510 | 32,485 | +0.04(+2.72%) |
Jun 10, 2019 | 1.500 | 1.510 | 1.470 | 1.470 | 48,548 | -0.03(-2.00%) |
Jun 07, 2019 | 1.520 | 1.530 | 1.500 | 1.500 | 13,451 | -0.01(-0.66%) |
Jun 06, 2019 | 1.530 | 1.530 | 1.500 | 1.510 | 32,076 | -0.03(-1.95%) |
Jun 05, 2019 | 1.540 | 1.550 | 1.490 | 1.540 | 44,764 | +0.06(+4.05%) |
Jun 04, 2019 | 1.520 | 1.540 | 1.480 | 1.480 | 48,302 | -0.02(-1.33%) |
Jun 03, 2019 | 1.490 | 1.540 | 1.490 | 1.500 | 82,376 | -0.02(-1.32%) |
May 31, 2019 | 1.540 | 1.540 | 1.490 | 1.520 | 73,158 | -0.02(-1.30%) |
May 30, 2019 | 1.430 | 1.540 | 1.430 | 1.540 | 48,110 | +0.05(+3.36%) |
May 29, 2019 | 1.450 | 1.510 | 1.450 | 1.490 | 52,680 | +0.07(+4.93%) |
May 28, 2019 | 1.460 | 1.500 | 1.420 | 1.420 | 233,204 | -0.04(-2.74%) |
May 27, 2019 | 1.480 | 1.480 | 1.440 | 1.460 | 13,277 | -0.02(-1.35%) |
May 24, 2019 | 1.460 | 1.500 | 1.460 | 1.480 | 30,989 | +0.00(+0.00%) |
May 23, 2019 | 1.490 | 1.500 | 1.450 | 1.480 | 52,250 | -0.01(-0.67%) |
May 22, 2019 | 1.510 | 1.510 | 1.470 | 1.490 | 35,320 | -0.02(-1.32%) |
May 21, 2019 | 1.520 | 1.520 | 1.490 | 1.510 | 47,230 | -0.01(-0.66%) |
May 17, 2019 | 1.520 | 1.520 | 1.520 | 0 | -0.05(-3.18%) | |
May 16, 2019 | 1.650 | 1.650 | 1.530 | 1.570 | 225,168 | -0.14(-8.19%) |
May 15, 2019 | 1.690 | 1.710 | 1.650 | 1.710 | 18,940 | +0.00(+0.00%) |
May 14, 2019 | 1.780 | 1.780 | 1.680 | 1.710 | 37,864 | -0.03(-1.72%) |
May 13, 2019 | 1.650 | 1.750 | 1.650 | 1.740 | 91,470 | +0.06(+3.57%) |
May 10, 2019 | 1.640 | 1.700 | 1.640 | 1.680 | 51,240 | +0.03(+1.82%) |
May 09, 2019 | 1.710 | 1.710 | 1.650 | 1.650 | 36,500 | -0.06(-3.51%) |
May 08, 2019 | 1.800 | 1.800 | 1.710 | 1.710 | 15,820 | -0.04(-2.29%) |
May 07, 2019 | 1.680 | 1.800 | 1.680 | 1.750 | 116,616 | +0.05(+2.94%) |
May 06, 2019 | 1.690 | 1.700 | 1.660 | 1.700 | 28,967 | -0.02(-1.16%) |
May 03, 2019 | 1.740 | 1.740 | 1.700 | 1.720 | 14,888 | +0.02(+1.18%) |
May 02, 2019 | 1.770 | 1.770 | 1.700 | 1.700 | 24,735 | -0.03(-1.73%) |
May 01, 2019 | 1.750 | 1.750 | 1.700 | 1.730 | 38,952 | -0.02(-1.14%) |
Apr 30, 2019 | 1.740 | 1.760 | 1.730 | 1.750 | 14,960 | -0.01(-0.57%) |
Apr 29, 2019 | 1.740 | 1.770 | 1.730 | 1.760 | 24,405 | -0.01(-0.56%) |
Apr 26, 2019 | 1.710 | 1.770 | 1.710 | 1.770 | 67,164 | +0.04(+2.31%) |
Apr 25, 2019 | 1.760 | 1.770 | 1.720 | 1.730 | 22,119 | -0.03(-1.70%) |
Apr 24, 2019 | 1.760 | 1.780 | 1.740 | 1.760 | 18,806 | +0.00(+0.00%) |
Apr 23, 2019 | 1.770 | 1.790 | 1.730 | 1.760 | 68,322 | -0.02(-1.12%) |
Apr 22, 2019 | 1.810 | 1.810 | 1.760 | 1.780 | 31,825 | -0.05(-2.73%) |
Apr 18, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.810 | 1.830 | 1.800 | 1.830 | 32,541 | +0.01(+0.55%) |
Apr 16, 2019 | 1.820 | 1.850 | 1.780 | 1.820 | 30,037 | +0.01(+0.55%) |
Apr 15, 2019 | 1.770 | 1.860 | 1.770 | 1.810 | 94,919 | +0.06(+3.43%) |
Apr 12, 2019 | 1.740 | 1.780 | 1.710 | 1.750 | 11,600 | -0.02(-1.13%) |
Apr 11, 2019 | 1.780 | 1.790 | 1.730 | 1.770 | 217,103 | -0.05(-2.75%) |
Apr 10, 2019 | 1.790 | 1.830 | 1.790 | 1.820 | 11,713 | +0.01(+0.55%) |
Apr 09, 2019 | 1.710 | 1.830 | 1.710 | 1.810 | 245,317 | +0.07(+4.02%) |
Apr 08, 2019 | 1.720 | 1.750 | 1.720 | 1.740 | 65,240 | +0.07(+4.19%) |
Apr 05, 2019 | 1.660 | 1.690 | 1.660 | 1.670 | 14,916 | -0.01(-0.60%) |
Apr 04, 2019 | 1.670 | 1.680 | 1.640 | 1.680 | 89,259 | +0.01(+0.60%) |
Apr 03, 2019 | 1.680 | 1.680 | 1.650 | 1.670 | 10,894 | +0.01(+0.60%) |
Apr 02, 2019 | 1.700 | 1.700 | 1.660 | 1.660 | 23,276 | -0.02(-1.19%) |
Apr 01, 2019 | 1.660 | 1.690 | 1.660 | 1.680 | 23,499 | +0.02(+1.20%) |
Mar 29, 2019 | 1.690 | 1.690 | 1.630 | 1.660 | 68,497 | +0.02(+1.22%) |
Mar 28, 2019 | 1.680 | 1.680 | 1.640 | 1.640 | 39,013 | -0.07(-4.09%) |
Mar 27, 2019 | 1.720 | 1.740 | 1.680 | 1.710 | 92,658 | -0.08(-4.47%) |
Mar 26, 2019 | 1.800 | 1.810 | 1.790 | 1.790 | 22,035 | +0.00(+0.00%) |
Mar 25, 2019 | 1.820 | 1.840 | 1.750 | 1.790 | 94,006 | -0.03(-1.65%) |
Mar 22, 2019 | 1.830 | 1.870 | 1.810 | 1.820 | 70,008 | -0.02(-1.09%) |
Mar 21, 2019 | 1.860 | 1.860 | 1.810 | 1.840 | 33,592 | -0.01(-0.54%) |
Mar 20, 2019 | 1.820 | 1.850 | 1.810 | 1.850 | 64,876 | +0.04(+2.21%) |
Mar 19, 2019 | 1.880 | 1.880 | 1.800 | 1.810 | 24,440 | -0.06(-3.21%) |
Mar 18, 2019 | 1.810 | 1.870 | 1.810 | 1.870 | 208,751 | +0.05(+2.75%) |
Mar 15, 2019 | 1.910 | 1.910 | 1.770 | 1.820 | 1,475,856 | -0.08(-4.21%) |
Mar 14, 2019 | 1.850 | 1.910 | 1.820 | 1.900 | 123,377 | +0.02(+1.06%) |
Mar 13, 2019 | 1.800 | 1.880 | 1.790 | 1.880 | 59,383 | +0.05(+2.73%) |
Mar 12, 2019 | 1.800 | 1.860 | 1.800 | 1.830 | 47,925 | +0.04(+2.23%) |
Mar 11, 2019 | 1.750 | 1.820 | 1.750 | 1.790 | 53,664 | +0.02(+1.13%) |
Mar 08, 2019 | 1.820 | 1.820 | 1.730 | 1.770 | 56,303 | -0.03(-1.67%) |
Mar 07, 2019 | 1.820 | 1.850 | 1.760 | 1.800 | 36,496 | -0.05(-2.70%) |
Mar 06, 2019 | 1.830 | 1.880 | 1.820 | 1.850 | 51,534 | -0.02(-1.07%) |
Mar 05, 2019 | 1.810 | 1.870 | 1.810 | 1.870 | 38,077 | +0.04(+2.19%) |
Mar 04, 2019 | 1.870 | 1.870 | 1.810 | 1.830 | 33,539 | +0.01(+0.55%) |
Mar 01, 2019 | 1.880 | 1.900 | 1.820 | 1.820 | 57,019 | -0.09(-4.71%) |
Feb 28, 2019 | 1.880 | 1.910 | 1.820 | 1.910 | 120,454 | +0.00(+0.00%) |
Feb 27, 2019 | 1.900 | 1.930 | 1.880 | 1.910 | 82,195 | +0.02(+1.06%) |
Feb 26, 2019 | 1.920 | 1.920 | 1.850 | 1.890 | 52,029 | +0.00(+0.00%) |
Feb 25, 2019 | 1.790 | 1.900 | 1.790 | 1.890 | 143,794 | +0.08(+4.42%) |
Feb 22, 2019 | 1.830 | 1.840 | 1.810 | 1.810 | 23,668 | -0.01(-0.55%) |
Feb 21, 2019 | 1.780 | 1.820 | 1.760 | 1.820 | 101,415 | +0.01(+0.55%) |
Feb 20, 2019 | 1.780 | 1.840 | 1.780 | 1.810 | 80,760 | +0.04(+2.26%) |
Feb 19, 2019 | 1.780 | 1.820 | 1.750 | 1.770 | 98,662 | +0.03(+1.72%) |
Feb 15, 2019 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 1.690 | 1.740 | 1.690 | 1.740 | 47,200 | +0.07(+4.19%) |
Feb 13, 2019 | 1.690 | 1.740 | 1.670 | 1.670 | 38,594 | -0.02(-1.18%) |
Feb 12, 2019 | 1.650 | 1.700 | 1.650 | 1.690 | 38,905 | +0.02(+1.20%) |
Feb 11, 2019 | 1.680 | 1.680 | 1.660 | 1.670 | 61,920 | -0.03(-1.76%) |
Feb 08, 2019 | 1.740 | 1.740 | 1.700 | 1.700 | 44,210 | -0.02(-1.16%) |
Feb 07, 2019 | 1.770 | 1.770 | 1.720 | 1.720 | 62,316 | +0.00(+0.00%) |
Feb 06, 2019 | 1.720 | 1.780 | 1.670 | 1.720 | 83,573 | +0.02(+1.18%) |
Feb 05, 2019 | 1.680 | 1.720 | 1.660 | 1.700 | 28,542 | +0.02(+1.19%) |
Feb 04, 2019 | 1.660 | 1.690 | 1.650 | 1.680 | 45,203 | +0.02(+1.20%) |