Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.620 | 1.680 | 1.590 | 1.600 | 275,129 | -0.02(-1.23%) |
Oct 30, 2019 | 1.630 | 1.700 | 1.610 | 1.620 | 117,420 | -0.03(-1.82%) |
Oct 29, 2019 | 1.680 | 1.680 | 1.620 | 1.650 | 229,028 | -0.04(-2.37%) |
Oct 28, 2019 | 1.790 | 1.800 | 1.670 | 1.690 | 272,409 | -0.10(-5.59%) |
Oct 25, 2019 | 1.840 | 1.840 | 1.760 | 1.790 | 161,800 | -0.03(-1.65%) |
Oct 24, 2019 | 1.820 | 1.830 | 1.700 | 1.820 | 244,583 | -0.01(-0.55%) |
Oct 23, 2019 | 1.800 | 1.840 | 1.760 | 1.830 | 231,806 | +0.02(+1.10%) |
Oct 22, 2019 | 1.810 | 1.825 | 1.800 | 1.810 | 123,372 | +0.00(+0.00%) |
Oct 21, 2019 | 1.850 | 1.870 | 1.800 | 1.810 | 136,529 | -0.03(-1.63%) |
Oct 18, 2019 | 1.830 | 1.870 | 1.830 | 1.840 | 74,700 | +0.00(+0.00%) |
Oct 17, 2019 | 1.820 | 1.880 | 1.810 | 1.840 | 225,235 | +0.05(+2.51%) |
Oct 16, 2019 | 1.770 | 1.850 | 1.770 | 1.795 | 158,592 | +0.02(+1.41%) |
Oct 15, 2019 | 1.780 | 1.820 | 1.750 | 1.770 | 169,587 | -0.01(-0.56%) |
Oct 14, 2019 | 1.800 | 1.810 | 1.750 | 1.780 | 131,201 | -0.03(-1.66%) |
Oct 11, 2019 | 1.730 | 1.860 | 1.730 | 1.810 | 252,600 | +0.08(+4.62%) |
Oct 10, 2019 | 1.780 | 1.840 | 1.720 | 1.730 | 248,831 | -0.05(-2.81%) |
Oct 09, 2019 | 1.810 | 1.840 | 1.760 | 1.780 | 168,512 | -0.01(-0.56%) |
Oct 08, 2019 | 1.850 | 1.900 | 1.780 | 1.790 | 169,598 | -0.06(-3.24%) |
Oct 07, 2019 | 1.920 | 1.990 | 1.850 | 1.850 | 154,888 | -0.06(-3.14%) |
Oct 04, 2019 | 1.820 | 1.940 | 1.772 | 1.910 | 339,300 | +0.11(+6.11%) |
Oct 03, 2019 | 1.700 | 1.820 | 1.680 | 1.800 | 232,946 | +0.08(+4.65%) |
Oct 02, 2019 | 1.690 | 1.800 | 1.670 | 1.720 | 237,419 | +0.02(+1.18%) |
Oct 01, 2019 | 1.700 | 1.730 | 1.670 | 1.700 | 243,506 | +0.00(+0.00%) |
Sep 30, 2019 | 1.720 | 1.720 | 1.670 | 1.700 | 177,171 | +0.00(+0.00%) |
Sep 27, 2019 | 1.750 | 1.840 | 1.700 | 1.700 | 182,300 | -0.07(-3.95%) |
Sep 26, 2019 | 1.700 | 1.780 | 1.700 | 1.770 | 148,142 | +0.05(+2.91%) |
Sep 25, 2019 | 1.710 | 1.751 | 1.700 | 1.720 | 163,360 | -0.02(-1.15%) |
Sep 24, 2019 | 1.820 | 1.850 | 1.670 | 1.740 | 408,999 | -0.11(-5.95%) |
Sep 23, 2019 | 1.840 | 1.860 | 1.770 | 1.850 | 151,459 | +0.01(+0.54%) |
Sep 20, 2019 | 1.840 | 1.905 | 1.770 | 1.840 | 414,200 | +0.03(+1.66%) |
Sep 19, 2019 | 1.710 | 1.830 | 1.680 | 1.810 | 346,230 | +0.10(+5.85%) |
Sep 18, 2019 | 1.830 | 1.840 | 1.700 | 1.710 | 395,420 | -0.13(-7.07%) |
Sep 17, 2019 | 1.880 | 1.896 | 1.810 | 1.840 | 307,408 | -0.05(-2.65%) |
Sep 16, 2019 | 1.960 | 1.960 | 1.880 | 1.890 | 208,417 | -0.06(-3.08%) |
Sep 13, 2019 | 1.910 | 1.960 | 1.900 | 1.950 | 102,600 | +0.03(+1.56%) |
Sep 12, 2019 | 1.940 | 1.950 | 1.870 | 1.920 | 142,794 | -0.02(-1.03%) |
Sep 11, 2019 | 1.970 | 2.040 | 1.880 | 1.940 | 316,677 | -0.03(-1.52%) |
Sep 10, 2019 | 1.880 | 2.030 | 1.870 | 1.970 | 631,986 | +0.07(+3.68%) |
Sep 09, 2019 | 1.970 | 1.970 | 1.820 | 1.900 | 286,584 | -0.02(-1.04%) |
Sep 06, 2019 | 2.050 | 2.060 | 1.890 | 1.920 | 378,500 | -0.14(-6.80%) |
Sep 05, 2019 | 2.000 | 2.100 | 1.950 | 2.060 | 590,304 | +0.12(+6.19%) |
Sep 04, 2019 | 1.990 | 1.990 | 1.890 | 1.940 | 171,777 | -0.03(-1.52%) |
Sep 03, 2019 | 2.000 | 2.010 | 1.941 | 1.970 | 193,783 | -0.03(-1.50%) |
Aug 30, 2019 | 1.990 | 2.100 | 1.950 | 2.000 | 341,900 | +0.02(+1.01%) |
Aug 29, 2019 | 1.950 | 2.000 | 1.910 | 1.980 | 222,667 | +0.06(+3.13%) |
Aug 28, 2019 | 1.870 | 2.000 | 1.820 | 1.920 | 194,277 | +0.05(+2.67%) |
Aug 27, 2019 | 1.940 | 2.140 | 1.870 | 1.870 | 568,760 | -0.07(-3.61%) |
Aug 26, 2019 | 1.900 | 1.940 | 1.850 | 1.940 | 160,471 | +0.06(+3.19%) |
Aug 23, 2019 | 1.850 | 1.950 | 1.800 | 1.880 | 264,900 | +0.00(+0.00%) |
Aug 22, 2019 | 1.850 | 1.930 | 1.830 | 1.880 | 220,217 | +0.03(+1.62%) |
Aug 21, 2019 | 1.860 | 1.900 | 1.820 | 1.850 | 245,439 | +0.02(+1.09%) |
Aug 20, 2019 | 1.720 | 1.840 | 1.660 | 1.830 | 438,308 | +0.11(+6.40%) |
Aug 19, 2019 | 1.740 | 1.800 | 1.700 | 1.720 | 223,518 | +0.00(+0.00%) |
Aug 16, 2019 | 1.650 | 1.760 | 1.610 | 1.720 | 433,700 | +0.11(+6.83%) |
Aug 15, 2019 | 1.620 | 1.640 | 1.571 | 1.610 | 126,539 | -0.01(-0.62%) |
Aug 14, 2019 | 1.640 | 1.645 | 1.560 | 1.620 | 347,762 | -0.04(-2.41%) |
Aug 13, 2019 | 1.670 | 1.695 | 1.640 | 1.660 | 236,910 | -0.01(-0.60%) |
Aug 12, 2019 | 1.700 | 1.710 | 1.640 | 1.670 | 267,827 | +0.00(+0.00%) |
Aug 09, 2019 | 1.650 | 1.685 | 1.600 | 1.670 | 309,200 | +0.02(+1.21%) |
Aug 08, 2019 | 1.670 | 1.729 | 1.620 | 1.650 | 345,970 | +0.02(+1.23%) |
Aug 07, 2019 | 1.540 | 1.669 | 1.520 | 1.630 | 225,244 | +0.09(+5.84%) |
Aug 06, 2019 | 1.560 | 1.600 | 1.485 | 1.540 | 452,348 | -0.02(-1.28%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.520 | 1.560 | 741,328 | -0.10(-6.02%) |
Aug 02, 2019 | 1.700 | 1.700 | 1.650 | 1.660 | 212,100 | -0.07(-4.05%) |
Aug 01, 2019 | 1.820 | 1.910 | 1.620 | 1.730 | 874,600 | -0.18(-9.42%) |
Jul 31, 2019 | 2.050 | 2.070 | 1.910 | 1.910 | 523,871 | -0.04(-2.05%) |
Jul 30, 2019 | 1.820 | 1.970 | 1.810 | 1.950 | 397,447 | +0.12(+6.56%) |
Jul 29, 2019 | 1.840 | 1.860 | 1.750 | 1.830 | 336,918 | -0.01(-0.54%) |
Jul 26, 2019 | 1.850 | 1.860 | 1.800 | 1.840 | 206,500 | -0.01(-0.54%) |
Jul 25, 2019 | 1.910 | 1.910 | 1.820 | 1.850 | 195,508 | -0.03(-1.60%) |
Jul 24, 2019 | 1.880 | 1.960 | 1.840 | 1.880 | 501,274 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.900 | 1.830 | 1.880 | 266,775 | +0.03(+1.62%) |
Jul 22, 2019 | 1.960 | 2.030 | 1.825 | 1.850 | 399,920 | -0.07(-3.65%) |
Jul 19, 2019 | 1.830 | 1.920 | 1.800 | 1.920 | 214,800 | +0.09(+4.92%) |
Jul 18, 2019 | 1.890 | 1.890 | 1.800 | 1.830 | 290,551 | -0.05(-2.66%) |
Jul 17, 2019 | 1.900 | 1.915 | 1.790 | 1.880 | 363,505 | -0.01(-0.53%) |
Jul 16, 2019 | 1.830 | 1.940 | 1.780 | 1.890 | 445,607 | +0.05(+2.72%) |
Jul 15, 2019 | 1.890 | 1.905 | 1.780 | 1.840 | 229,554 | -0.02(-1.08%) |
Jul 12, 2019 | 1.910 | 1.960 | 1.840 | 1.860 | 469,100 | -0.06(-3.12%) |
Jul 11, 2019 | 2.000 | 2.010 | 1.890 | 1.920 | 534,466 | -0.05(-2.54%) |
Jul 10, 2019 | 1.900 | 2.020 | 1.880 | 1.970 | 774,100 | +0.08(+4.23%) |
Jul 09, 2019 | 1.880 | 2.210 | 1.870 | 1.890 | 2,013,239 | +0.02(+1.07%) |
Jul 08, 2019 | 1.840 | 1.890 | 1.710 | 1.870 | 652,593 | +0.01(+0.54%) |
Jul 05, 2019 | 1.880 | 1.920 | 1.790 | 1.860 | 578,500 | +0.03(+1.64%) |
Jul 03, 2019 | 1.860 | 2.150 | 1.810 | 1.830 | 1,658,700 | -0.01(-0.54%) |
Jul 02, 2019 | 1.700 | 1.840 | 1.650 | 1.840 | 871,202 | +0.21(+12.88%) |
Jul 01, 2019 | 1.690 | 1.740 | 1.570 | 1.630 | 461,204 | -0.04(-2.40%) |
Jun 28, 2019 | 1.530 | 1.670 | 1.530 | 1.670 | 409,100 | +0.16(+10.60%) |
Jun 27, 2019 | 1.620 | 1.630 | 1.510 | 1.510 | 649,842 | -0.10(-6.21%) |
Jun 26, 2019 | 1.530 | 1.620 | 1.500 | 1.610 | 387,832 | +0.10(+6.62%) |
Jun 25, 2019 | 1.620 | 1.630 | 1.500 | 1.510 | 517,785 | -0.10(-6.21%) |
Jun 24, 2019 | 1.650 | 1.650 | 1.570 | 1.610 | 203,664 | -0.01(-0.62%) |
Jun 21, 2019 | 1.630 | 1.630 | 1.530 | 1.620 | 341,700 | +0.00(+0.00%) |
Jun 20, 2019 | 1.650 | 1.683 | 1.600 | 1.620 | 289,062 | +0.01(+0.62%) |
Jun 19, 2019 | 1.670 | 1.710 | 1.600 | 1.610 | 217,490 | -0.06(-3.59%) |
Jun 18, 2019 | 1.580 | 1.680 | 1.570 | 1.670 | 392,368 | +0.09(+5.70%) |
Jun 17, 2019 | 1.620 | 1.740 | 1.560 | 1.580 | 697,847 | +0.01(+0.64%) |
Jun 14, 2019 | 1.580 | 1.580 | 1.480 | 1.570 | 758,800 | +0.01(+0.64%) |
Jun 13, 2019 | 1.650 | 1.660 | 1.550 | 1.560 | 473,533 | -0.07(-4.29%) |
Jun 12, 2019 | 1.620 | 1.660 | 1.550 | 1.630 | 331,200 | +0.01(+0.62%) |
Jun 11, 2019 | 1.710 | 1.720 | 1.600 | 1.620 | 370,500 | -0.05(-2.99%) |
Jun 10, 2019 | 1.850 | 1.940 | 1.660 | 1.670 | 604,150 | -0.16(-8.74%) |
Jun 07, 2019 | 1.710 | 1.850 | 1.708 | 1.830 | 753,700 | +0.23(+14.38%) |
Jun 06, 2019 | 1.730 | 1.740 | 1.520 | 1.600 | 968,014 | -0.13(-7.51%) |
Jun 05, 2019 | 1.860 | 1.870 | 1.710 | 1.730 | 486,887 | -0.12(-6.49%) |
Jun 04, 2019 | 1.890 | 1.890 | 1.830 | 1.850 | 222,229 | -0.01(-0.54%) |
Jun 03, 2019 | 1.790 | 1.870 | 1.770 | 1.860 | 433,608 | +0.06(+3.33%) |
May 31, 2019 | 1.930 | 1.940 | 1.770 | 1.800 | 384,400 | -0.14(-7.22%) |
May 30, 2019 | 1.850 | 1.980 | 1.820 | 1.940 | 498,878 | +0.09(+4.86%) |
May 29, 2019 | 1.870 | 1.900 | 1.760 | 1.850 | 587,012 | -0.02(-1.07%) |
May 28, 2019 | 1.910 | 1.950 | 1.850 | 1.870 | 241,803 | -0.02(-1.06%) |
May 24, 2019 | 1.840 | 1.960 | 1.830 | 1.890 | 1,064,500 | +0.08(+4.42%) |
May 23, 2019 | 1.840 | 1.850 | 1.790 | 1.810 | 650,266 | -0.05(-2.69%) |
May 22, 2019 | 1.930 | 1.940 | 1.830 | 1.860 | 608,564 | -0.09(-4.62%) |
May 21, 2019 | 1.950 | 1.990 | 1.900 | 1.950 | 607,477 | -0.01(-0.51%) |
May 20, 2019 | 1.960 | 1.970 | 1.850 | 1.960 | 994,170 | +0.00(+0.00%) |
May 17, 2019 | 2.020 | 2.020 | 1.900 | 1.960 | 711,300 | -0.08(-3.92%) |
May 16, 2019 | 1.980 | 2.040 | 1.900 | 2.040 | 881,689 | +0.00(+0.00%) |
May 15, 2019 | 1.950 | 2.050 | 1.900 | 2.040 | 1,052,295 | -0.03(-1.45%) |
May 14, 2019 | 2.050 | 2.080 | 1.930 | 2.070 | 820,816 | +0.02(+0.98%) |
May 13, 2019 | 2.080 | 2.090 | 1.900 | 2.050 | 1,398,446 | -0.02(-0.97%) |
May 10, 2019 | 2.030 | 2.140 | 2.000 | 2.070 | 4,168,600 | -0.50(-19.46%) |
May 09, 2019 | 2.550 | 2.650 | 2.510 | 2.570 | 401,571 | -0.02(-0.77%) |
May 08, 2019 | 2.520 | 2.611 | 2.450 | 2.590 | 265,225 | +0.08(+3.19%) |
May 07, 2019 | 2.480 | 2.600 | 2.400 | 2.510 | 280,859 | -0.03(-1.18%) |
May 06, 2019 | 2.450 | 2.620 | 2.409 | 2.540 | 224,009 | +0.06(+2.42%) |
May 03, 2019 | 2.370 | 2.555 | 2.370 | 2.480 | 502,200 | +0.13(+5.53%) |
May 02, 2019 | 2.410 | 2.430 | 2.260 | 2.350 | 678,846 | -0.06(-2.49%) |
May 01, 2019 | 2.550 | 2.560 | 2.400 | 2.410 | 363,886 | -0.10(-3.98%) |
Apr 30, 2019 | 2.700 | 2.740 | 2.500 | 2.510 | 309,554 | -0.15(-5.64%) |
Apr 29, 2019 | 2.510 | 2.700 | 2.500 | 2.660 | 758,245 | +0.22(+9.02%) |
Apr 26, 2019 | 2.550 | 2.550 | 2.400 | 2.440 | 388,000 | -0.06(-2.40%) |
Apr 25, 2019 | 2.580 | 2.640 | 2.470 | 2.500 | 318,107 | -0.10(-3.85%) |
Apr 24, 2019 | 2.760 | 2.770 | 2.580 | 2.600 | 227,803 | -0.16(-5.80%) |
Apr 23, 2019 | 2.670 | 2.790 | 2.570 | 2.760 | 383,013 | +0.06(+2.22%) |
Apr 22, 2019 | 2.550 | 2.710 | 2.520 | 2.700 | 358,221 | +0.16(+6.30%) |
Apr 18, 2019 | 2.650 | 2.734 | 2.520 | 2.540 | 583,300 | -0.11(-4.15%) |
Apr 17, 2019 | 2.780 | 2.800 | 2.580 | 2.650 | 445,738 | -0.14(-5.02%) |
Apr 16, 2019 | 2.940 | 2.960 | 2.730 | 2.790 | 514,920 | -0.14(-4.78%) |
Apr 15, 2019 | 3.030 | 3.050 | 2.920 | 2.930 | 436,039 | -0.10(-3.30%) |
Apr 12, 2019 | 2.960 | 3.090 | 2.940 | 3.030 | 372,100 | +0.09(+3.06%) |
Apr 11, 2019 | 2.960 | 3.000 | 2.910 | 2.940 | 310,758 | -0.03(-1.01%) |
Apr 10, 2019 | 3.050 | 3.050 | 2.920 | 2.970 | 496,315 | -0.03(-1.00%) |
Apr 09, 2019 | 2.950 | 3.090 | 2.920 | 3.000 | 494,994 | +0.02(+0.67%) |
Apr 08, 2019 | 3.040 | 3.050 | 2.940 | 2.980 | 181,527 | -0.03(-1.00%) |
Apr 05, 2019 | 3.100 | 3.120 | 2.980 | 3.010 | 392,000 | -0.09(-2.90%) |
Apr 04, 2019 | 3.010 | 3.180 | 2.950 | 3.100 | 339,973 | +0.09(+2.99%) |
Apr 03, 2019 | 3.020 | 3.100 | 2.920 | 3.010 | 298,459 | -0.01(-0.33%) |
Apr 02, 2019 | 3.100 | 3.220 | 3.020 | 3.020 | 848,490 | -0.08(-2.58%) |
Apr 01, 2019 | 3.200 | 3.200 | 3.000 | 3.100 | 851,323 | +0.03(+0.98%) |
Mar 29, 2019 | 3.230 | 3.230 | 3.010 | 3.070 | 458,300 | -0.11(-3.46%) |
Mar 28, 2019 | 2.950 | 3.350 | 2.910 | 3.180 | 852,376 | +0.27(+9.28%) |
Mar 27, 2019 | 2.950 | 3.000 | 2.900 | 2.910 | 518,917 | -0.11(-3.64%) |
Mar 26, 2019 | 2.990 | 3.140 | 2.900 | 3.020 | 789,346 | +0.07(+2.37%) |
Mar 25, 2019 | 3.420 | 3.430 | 2.880 | 2.950 | 2,510,773 | -0.51(-14.74%) |
Mar 22, 2019 | 3.610 | 3.680 | 3.440 | 3.460 | 493,100 | -0.20(-5.46%) |
Mar 21, 2019 | 3.730 | 3.750 | 3.540 | 3.660 | 558,464 | -0.08(-2.14%) |
Mar 20, 2019 | 3.900 | 3.913 | 3.695 | 3.740 | 510,550 | -0.17(-4.35%) |
Mar 19, 2019 | 3.970 | 4.005 | 3.860 | 3.910 | 695,418 | -0.07(-1.76%) |
Mar 18, 2019 | 4.220 | 4.330 | 3.950 | 3.980 | 978,571 | -0.20(-4.78%) |
Mar 15, 2019 | 3.900 | 4.210 | 3.710 | 4.180 | 1,460,900 | +0.33(+8.57%) |
Mar 14, 2019 | 3.800 | 3.990 | 3.790 | 3.850 | 489,562 | +0.04(+1.05%) |
Mar 13, 2019 | 3.700 | 3.900 | 3.700 | 3.810 | 611,305 | +0.02(+0.53%) |
Mar 12, 2019 | 3.720 | 3.810 | 3.620 | 3.790 | 462,124 | +0.07(+1.88%) |
Mar 11, 2019 | 3.660 | 3.930 | 3.630 | 3.720 | 858,584 | +0.17(+4.79%) |
Mar 08, 2019 | 3.860 | 3.920 | 3.430 | 3.550 | 1,555,800 | -0.42(-10.58%) |
Mar 07, 2019 | 4.000 | 4.130 | 3.900 | 3.970 | 1,425,246 | -0.10(-2.46%) |
Mar 06, 2019 | 3.950 | 4.290 | 3.720 | 4.070 | 3,078,649 | +0.07(+1.75%) |
Mar 05, 2019 | 3.310 | 4.010 | 3.220 | 4.000 | 4,273,719 | +0.66(+19.76%) |
Mar 04, 2019 | 3.370 | 3.500 | 3.110 | 3.340 | 1,365,052 | -0.09(-2.62%) |
Mar 01, 2019 | 2.650 | 3.610 | 2.630 | 3.430 | 3,407,900 | +0.60(+21.20%) |
Feb 28, 2019 | 2.980 | 3.030 | 2.810 | 2.830 | 1,105,276 | -0.14(-4.71%) |
Feb 27, 2019 | 3.000 | 3.040 | 2.910 | 2.970 | 670,336 | -0.05(-1.66%) |
Feb 26, 2019 | 3.100 | 3.100 | 2.950 | 3.020 | 641,121 | -0.06(-1.95%) |
Feb 25, 2019 | 2.940 | 3.150 | 2.900 | 3.080 | 737,732 | +0.15(+5.12%) |
Feb 22, 2019 | 2.540 | 2.990 | 2.540 | 2.930 | 1,366,300 | +0.41(+16.27%) |
Feb 21, 2019 | 2.540 | 2.585 | 2.470 | 2.520 | 170,078 | -0.04(-1.56%) |
Feb 20, 2019 | 2.470 | 2.660 | 2.440 | 2.560 | 368,160 | +0.09(+3.64%) |
Feb 19, 2019 | 2.620 | 2.670 | 2.460 | 2.470 | 243,652 | -0.12(-4.63%) |
Feb 15, 2019 | 2.580 | 2.650 | 2.510 | 2.590 | 262,000 | +0.05(+1.97%) |
Feb 14, 2019 | 2.480 | 2.640 | 2.450 | 2.540 | 241,794 | +0.08(+3.25%) |
Feb 13, 2019 | 2.480 | 2.520 | 2.400 | 2.460 | 150,894 | -0.02(-0.81%) |
Feb 12, 2019 | 2.400 | 2.510 | 2.350 | 2.480 | 350,845 | +0.11(+4.64%) |
Feb 11, 2019 | 2.440 | 2.440 | 2.320 | 2.370 | 123,015 | -0.02(-0.84%) |
Feb 08, 2019 | 2.370 | 2.500 | 2.290 | 2.390 | 195,100 | +0.05(+2.14%) |
Feb 07, 2019 | 2.550 | 2.550 | 2.300 | 2.340 | 267,887 | -0.19(-7.51%) |
Feb 06, 2019 | 2.450 | 2.535 | 2.390 | 2.530 | 285,396 | +0.04(+1.61%) |
Feb 05, 2019 | 2.540 | 2.610 | 2.345 | 2.490 | 585,174 | -0.05(-1.97%) |
Feb 04, 2019 | 2.500 | 2.660 | 2.470 | 2.540 | 427,901 | +0.05(+2.01%) |
Feb 01, 2019 | 2.290 | 2.490 | 2.260 | 2.490 | 875,100 | +0.22(+9.69%) |
Jan 31, 2019 | 2.260 | 2.290 | 2.220 | 2.270 | 189,039 | +0.02(+0.89%) |
Jan 30, 2019 | 2.200 | 2.280 | 2.170 | 2.250 | 173,365 | +0.06(+2.74%) |
Jan 29, 2019 | 2.210 | 2.240 | 2.130 | 2.190 | 150,212 | -0.05(-2.23%) |
Jan 28, 2019 | 2.260 | 2.300 | 2.160 | 2.240 | 282,119 | +0.02(+0.90%) |
Jan 25, 2019 | 2.250 | 2.400 | 2.200 | 2.220 | 439,500 | -0.05(-2.20%) |
Jan 24, 2019 | 2.170 | 2.300 | 2.100 | 2.270 | 340,794 | +0.11(+5.09%) |
Jan 23, 2019 | 2.190 | 2.300 | 2.100 | 2.160 | 384,670 | +0.00(+0.00%) |
Jan 22, 2019 | 2.100 | 2.250 | 2.060 | 2.160 | 552,302 | +0.07(+3.35%) |
Jan 18, 2019 | 2.130 | 2.160 | 2.000 | 2.090 | 467,100 | -0.07(-3.24%) |
Jan 17, 2019 | 2.040 | 2.220 | 1.950 | 2.160 | 1,235,907 | +0.18(+9.09%) |
Jan 16, 2019 | 2.300 | 2.370 | 1.970 | 1.980 | 684,394 | -0.30(-13.16%) |
Jan 15, 2019 | 2.220 | 2.300 | 2.180 | 2.280 | 255,380 | +0.11(+5.07%) |
Jan 14, 2019 | 2.250 | 2.300 | 2.050 | 2.170 | 702,891 | -0.16(-6.87%) |
Jan 11, 2019 | 2.170 | 2.860 | 2.060 | 2.330 | 1,754,500 | +0.26(+12.56%) |
Jan 10, 2019 | 1.800 | 2.180 | 1.710 | 2.070 | 366,584 | +0.27(+15.00%) |
Jan 09, 2019 | 1.840 | 1.930 | 1.800 | 1.800 | 153,206 | -0.02(-1.10%) |
Jan 08, 2019 | 1.950 | 1.960 | 1.810 | 1.820 | 268,623 | -0.08(-4.21%) |
Jan 07, 2019 | 1.900 | 1.930 | 1.860 | 1.900 | 253,101 | +0.02(+1.06%) |
Jan 04, 2019 | 1.880 | 1.930 | 1.840 | 1.880 | 88,400 | +0.07(+3.87%) |
Jan 03, 2019 | 1.870 | 1.880 | 1.810 | 1.810 | 116,007 | -0.04(-2.16%) |
Jan 02, 2019 | 1.820 | 1.920 | 1.785 | 1.850 | 178,902 | +0.03(+1.65%) |
Dec 31, 2018 | 1.810 | 1.850 | 1.700 | 1.820 | 280,700 | +0.02(+1.11%) |
Dec 28, 2018 | 1.630 | 1.810 | 1.540 | 1.800 | 456,400 | +0.25(+16.13%) |
Dec 27, 2018 | 1.590 | 1.601 | 1.470 | 1.550 | 495,427 | -0.07(-4.32%) |
Dec 26, 2018 | 1.600 | 1.655 | 1.570 | 1.620 | 309,688 | +0.02(+1.25%) |
Dec 24, 2018 | 1.610 | 1.690 | 1.580 | 1.600 | 83,600 | -0.03(-1.84%) |
Dec 21, 2018 | 1.770 | 1.870 | 1.620 | 1.630 | 1,858,800 | -0.11(-6.32%) |
Dec 20, 2018 | 1.610 | 1.760 | 1.520 | 1.740 | 492,425 | +0.14(+8.75%) |
Dec 19, 2018 | 1.710 | 1.744 | 1.600 | 1.600 | 282,357 | -0.11(-6.43%) |
Dec 18, 2018 | 1.780 | 1.820 | 1.640 | 1.710 | 332,532 | -0.02(-1.16%) |
Dec 17, 2018 | 1.820 | 1.850 | 1.680 | 1.730 | 392,188 | -0.08(-4.42%) |
Dec 14, 2018 | 1.850 | 1.850 | 1.750 | 1.810 | 468,100 | -0.03(-1.63%) |
Dec 13, 2018 | 1.960 | 2.060 | 1.810 | 1.840 | 320,069 | -0.14(-7.07%) |
Dec 12, 2018 | 2.050 | 2.110 | 1.970 | 1.980 | 174,480 | -0.03(-1.49%) |
Dec 11, 2018 | 2.010 | 2.140 | 2.000 | 2.010 | 428,570 | +0.05(+2.55%) |
Dec 10, 2018 | 2.050 | 2.070 | 1.860 | 1.960 | 317,103 | -0.11(-5.31%) |
Dec 07, 2018 | 2.070 | 2.100 | 2.000 | 2.070 | 133,000 | +0.03(+1.47%) |
Dec 06, 2018 | 2.150 | 2.169 | 1.950 | 2.040 | 596,052 | -0.11(-5.12%) |
Dec 04, 2018 | 2.170 | 2.210 | 2.130 | 2.150 | 160,600 | -0.05(-2.27%) |
Dec 03, 2018 | 2.270 | 2.310 | 2.120 | 2.200 | 424,439 | -0.08(-3.51%) |
Nov 30, 2018 | 2.250 | 2.320 | 2.240 | 2.280 | 283,100 | +0.01(+0.44%) |
Nov 29, 2018 | 2.330 | 2.390 | 2.250 | 2.270 | 143,105 | -0.05(-2.16%) |
Nov 28, 2018 | 2.340 | 2.440 | 2.250 | 2.320 | 278,737 | -0.02(-0.85%) |
Nov 27, 2018 | 2.400 | 2.480 | 2.310 | 2.340 | 213,652 | -0.03(-1.27%) |
Nov 26, 2018 | 2.510 | 2.560 | 2.320 | 2.370 | 242,911 | -0.19(-7.42%) |
Nov 23, 2018 | 2.500 | 2.600 | 2.500 | 2.560 | 71,500 | +0.01(+0.39%) |
Nov 21, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.15(+6.25%) | |
Nov 20, 2018 | 2.310 | 2.440 | 2.260 | 2.400 | 318,729 | +0.06(+2.56%) |
Nov 19, 2018 | 2.500 | 2.510 | 2.320 | 2.340 | 270,619 | -0.13(-5.26%) |
Nov 16, 2018 | 2.500 | 2.530 | 2.450 | 2.470 | 185,000 | -0.05(-1.98%) |
Nov 15, 2018 | 2.440 | 2.590 | 2.400 | 2.520 | 229,870 | +0.08(+3.28%) |
Nov 14, 2018 | 2.510 | 2.580 | 2.350 | 2.440 | 484,602 | -0.07(-2.79%) |
Nov 13, 2018 | 2.500 | 2.700 | 2.480 | 2.510 | 335,421 | +0.06(+2.45%) |
Nov 12, 2018 | 2.580 | 2.630 | 2.440 | 2.450 | 195,853 | -0.15(-5.77%) |
Nov 09, 2018 | 2.280 | 2.660 | 2.270 | 2.600 | 769,300 | +0.35(+15.56%) |
Nov 08, 2018 | 2.340 | 2.394 | 2.050 | 2.250 | 346,880 | -0.16(-6.64%) |
Nov 07, 2018 | 2.250 | 2.482 | 2.120 | 2.410 | 551,130 | +0.12(+5.24%) |
Nov 06, 2018 | 2.300 | 2.360 | 2.192 | 2.290 | 240,381 | -0.01(-0.43%) |
Nov 05, 2018 | 2.300 | 2.360 | 2.260 | 2.300 | 194,354 | +0.01(+0.44%) |
Nov 02, 2018 | 2.260 | 2.320 | 2.250 | 2.290 | 114,300 | +0.03(+1.33%) |