Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.200 | 1.200 | 1.160 | 1.160 | 184,900 | -0.03(-2.52%) |
Jan 30, 2020 | 1.270 | 1.280 | 1.120 | 1.190 | 889,372 | -0.10(-7.75%) |
Jan 29, 2020 | 1.270 | 1.400 | 1.270 | 1.290 | 1,978,928 | -0.01(-0.77%) |
Jan 28, 2020 | 1.300 | 1.330 | 1.280 | 1.300 | 171,678 | +0.00(+0.00%) |
Jan 27, 2020 | 1.320 | 1.360 | 1.300 | 1.300 | 222,720 | -0.04(-2.99%) |
Jan 24, 2020 | 1.400 | 1.400 | 1.340 | 1.340 | 282,800 | -0.06(-4.29%) |
Jan 23, 2020 | 1.400 | 1.420 | 1.370 | 1.400 | 196,246 | -0.02(-1.41%) |
Jan 22, 2020 | 1.470 | 1.470 | 1.400 | 1.420 | 337,171 | -0.03(-2.07%) |
Jan 21, 2020 | 1.460 | 1.470 | 1.440 | 1.450 | 245,180 | -0.02(-1.02%) |
Jan 17, 2020 | 1.490 | 1.500 | 1.450 | 1.465 | 191,700 | -0.02(-1.68%) |
Jan 16, 2020 | 1.460 | 1.510 | 1.460 | 1.490 | 243,703 | +0.03(+2.05%) |
Jan 15, 2020 | 1.480 | 1.500 | 1.440 | 1.460 | 224,312 | -0.02(-1.35%) |
Jan 14, 2020 | 1.530 | 1.550 | 1.460 | 1.480 | 238,635 | -0.02(-1.33%) |
Jan 13, 2020 | 1.530 | 1.530 | 1.460 | 1.500 | 312,241 | -0.04(-2.60%) |
Jan 10, 2020 | 1.580 | 1.600 | 1.530 | 1.540 | 357,800 | -0.06(-3.75%) |
Jan 09, 2020 | 1.610 | 1.640 | 1.534 | 1.600 | 298,179 | -0.02(-1.23%) |
Jan 08, 2020 | 1.680 | 1.785 | 1.620 | 1.620 | 418,880 | -0.09(-5.26%) |
Jan 07, 2020 | 1.660 | 1.803 | 1.652 | 1.710 | 366,941 | +0.07(+4.27%) |
Jan 06, 2020 | 1.590 | 1.700 | 1.540 | 1.640 | 449,921 | +0.09(+5.81%) |
Jan 03, 2020 | 1.530 | 1.580 | 1.520 | 1.550 | 312,600 | +0.03(+1.97%) |
Jan 02, 2020 | 1.560 | 1.610 | 1.500 | 1.520 | 386,949 | +0.00(+0.00%) |
Dec 31, 2019 | 1.410 | 1.570 | 1.410 | 1.520 | 705,600 | +0.12(+8.57%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.400 | 420,730 | +0.03(+2.19%) |
Dec 27, 2019 | 1.380 | 1.410 | 1.330 | 1.370 | 391,800 | -0.03(-2.14%) |
Dec 26, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 630,123 | +0.01(+0.72%) |
Dec 24, 2019 | 1.410 | 1.430 | 1.370 | 1.390 | 435,000 | -0.02(-1.42%) |
Dec 23, 2019 | 1.520 | 1.540 | 1.370 | 1.410 | 2,086,402 | +0.03(+2.17%) |
Dec 20, 2019 | 1.410 | 1.410 | 1.270 | 1.380 | 551,000 | -0.01(-0.72%) |
Dec 19, 2019 | 1.430 | 1.450 | 1.370 | 1.390 | 427,690 | -0.02(-1.42%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.410 | 1.410 | 763,810 | -0.03(-2.08%) |
Dec 17, 2019 | 1.450 | 1.460 | 1.420 | 1.440 | 361,822 | +0.01(+0.70%) |
Dec 16, 2019 | 1.420 | 1.480 | 1.420 | 1.430 | 439,581 | -0.01(-0.69%) |
Dec 13, 2019 | 1.520 | 1.550 | 1.430 | 1.440 | 850,500 | -0.08(-5.26%) |
Dec 12, 2019 | 1.460 | 1.560 | 1.440 | 1.520 | 858,279 | +0.08(+5.56%) |
Dec 11, 2019 | 1.510 | 1.545 | 1.440 | 1.440 | 705,093 | -0.06(-4.00%) |
Dec 10, 2019 | 1.570 | 1.640 | 1.490 | 1.500 | 525,596 | -0.09(-5.66%) |
Dec 09, 2019 | 1.650 | 1.682 | 1.550 | 1.590 | 463,241 | -0.05(-3.05%) |
Dec 06, 2019 | 1.690 | 1.720 | 1.630 | 1.640 | 335,900 | -0.07(-4.09%) |
Dec 05, 2019 | 1.700 | 1.738 | 1.680 | 1.710 | 200,145 | +0.01(+0.59%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.700 | 1.700 | 373,201 | -0.15(-8.11%) |
Dec 03, 2019 | 1.790 | 1.940 | 1.790 | 1.850 | 230,862 | +0.06(+3.35%) |
Dec 02, 2019 | 1.900 | 1.970 | 1.780 | 1.790 | 358,257 | -0.08(-4.28%) |
Nov 29, 2019 | 1.870 | 1.871 | 1.660 | 1.870 | 340,400 | +0.01(+0.54%) |
Nov 27, 2019 | 1.550 | 1.940 | 1.540 | 1.860 | 1,144,100 | +0.34(+22.37%) |
Nov 26, 2019 | 1.520 | 1.620 | 1.480 | 1.520 | 343,717 | +0.02(+1.33%) |
Nov 25, 2019 | 1.660 | 1.710 | 1.500 | 1.500 | 657,623 | -0.14(-8.54%) |
Nov 22, 2019 | 1.670 | 1.706 | 1.581 | 1.640 | 349,600 | -0.05(-2.96%) |
Nov 21, 2019 | 1.870 | 1.871 | 1.670 | 1.690 | 467,108 | -0.17(-9.14%) |
Nov 20, 2019 | 1.900 | 1.920 | 1.860 | 1.860 | 126,803 | +0.02(+1.09%) |
Nov 19, 2019 | 1.930 | 1.930 | 1.830 | 1.840 | 262,524 | -0.06(-3.16%) |
Nov 18, 2019 | 1.940 | 1.980 | 1.880 | 1.900 | 116,477 | -0.01(-0.52%) |
Nov 15, 2019 | 1.750 | 1.940 | 1.710 | 1.910 | 287,800 | -0.06(-3.05%) |
Nov 14, 2019 | 2.190 | 2.190 | 1.960 | 1.970 | 441,239 | -0.06(-2.96%) |
Nov 13, 2019 | 2.020 | 2.070 | 2.010 | 2.030 | 144,445 | +0.00(+0.00%) |
Nov 12, 2019 | 1.970 | 2.040 | 1.970 | 2.030 | 90,206 | +0.06(+3.05%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.920 | 1.970 | 51,313 | -0.03(-1.25%) |
Nov 08, 2019 | 1.950 | 2.020 | 1.920 | 1.995 | 130,900 | +0.02(+0.76%) |
Nov 07, 2019 | 2.010 | 2.060 | 1.920 | 1.980 | 175,677 | -0.02(-1.00%) |
Nov 06, 2019 | 2.080 | 2.130 | 1.990 | 2.000 | 245,090 | -0.10(-4.76%) |
Nov 05, 2019 | 2.020 | 2.140 | 2.000 | 2.100 | 100,271 | +0.07(+3.45%) |
Nov 04, 2019 | 1.970 | 2.070 | 1.970 | 2.030 | 110,148 | +0.05(+2.53%) |
Nov 01, 2019 | 1.970 | 2.050 | 1.950 | 1.980 | 197,200 | +0.03(+1.54%) |
Oct 31, 2019 | 2.130 | 2.130 | 1.950 | 1.950 | 189,188 | -0.20(-9.30%) |
Oct 30, 2019 | 2.120 | 2.160 | 2.080 | 2.150 | 125,684 | +0.03(+1.42%) |
Oct 29, 2019 | 2.110 | 2.170 | 1.970 | 2.120 | 288,807 | +0.04(+1.92%) |
Oct 28, 2019 | 2.190 | 2.210 | 2.080 | 2.080 | 167,265 | -0.10(-4.59%) |
Oct 25, 2019 | 2.400 | 2.450 | 2.170 | 2.180 | 314,900 | -0.22(-9.17%) |
Oct 24, 2019 | 2.310 | 2.450 | 2.280 | 2.400 | 513,451 | +0.14(+6.19%) |
Oct 23, 2019 | 2.080 | 2.316 | 2.080 | 2.260 | 448,260 | +0.16(+7.62%) |
Oct 22, 2019 | 1.970 | 2.160 | 1.950 | 2.100 | 548,024 | +0.16(+8.25%) |
Oct 21, 2019 | 1.920 | 1.990 | 1.890 | 1.940 | 102,162 | +0.02(+1.04%) |
Oct 18, 2019 | 1.920 | 1.947 | 1.880 | 1.920 | 104,900 | -0.03(-1.54%) |
Oct 17, 2019 | 1.940 | 2.070 | 1.884 | 1.950 | 387,882 | +0.04(+2.09%) |
Oct 16, 2019 | 1.700 | 1.990 | 1.700 | 1.910 | 447,493 | +0.22(+13.02%) |
Oct 15, 2019 | 1.630 | 1.710 | 1.630 | 1.690 | 83,470 | +0.05(+3.05%) |
Oct 14, 2019 | 1.670 | 1.740 | 1.630 | 1.640 | 121,061 | -0.03(-1.80%) |
Oct 11, 2019 | 1.670 | 1.750 | 1.620 | 1.670 | 65,700 | +0.01(+0.60%) |
Oct 10, 2019 | 1.660 | 1.725 | 1.590 | 1.660 | 253,946 | -0.01(-0.60%) |
Oct 09, 2019 | 1.790 | 1.790 | 1.670 | 1.670 | 105,724 | -0.12(-6.70%) |
Oct 08, 2019 | 1.810 | 1.850 | 1.680 | 1.790 | 217,291 | -0.03(-1.65%) |
Oct 07, 2019 | 1.930 | 1.930 | 1.770 | 1.820 | 581,910 | -0.14(-7.14%) |
Oct 04, 2019 | 1.560 | 1.980 | 1.560 | 1.960 | 1,229,100 | +0.41(+26.25%) |
Oct 03, 2019 | 1.450 | 1.590 | 1.410 | 1.552 | 373,323 | +0.09(+6.34%) |
Oct 02, 2019 | 1.530 | 1.550 | 1.412 | 1.460 | 415,374 | -0.07(-4.58%) |
Oct 01, 2019 | 1.550 | 1.600 | 1.530 | 1.530 | 114,938 | -0.03(-1.92%) |
Sep 30, 2019 | 1.610 | 1.673 | 1.530 | 1.560 | 208,165 | -0.05(-3.11%) |
Sep 27, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 174,200 | -0.09(-5.29%) |
Sep 26, 2019 | 1.690 | 1.770 | 1.690 | 1.700 | 103,256 | +0.01(+0.59%) |
Sep 25, 2019 | 1.770 | 1.770 | 1.600 | 1.690 | 309,658 | -0.08(-4.52%) |
Sep 24, 2019 | 1.920 | 1.920 | 1.700 | 1.770 | 425,802 | -0.12(-6.35%) |
Sep 23, 2019 | 1.970 | 2.025 | 1.870 | 1.890 | 271,660 | -0.08(-4.06%) |
Sep 20, 2019 | 1.950 | 1.970 | 1.850 | 1.970 | 412,300 | +0.03(+1.55%) |
Sep 19, 2019 | 2.030 | 2.030 | 1.935 | 1.940 | 265,135 | -0.07(-3.48%) |
Sep 18, 2019 | 2.030 | 2.030 | 1.980 | 2.010 | 290,540 | +0.01(+0.50%) |
Sep 17, 2019 | 2.020 | 2.030 | 1.980 | 2.000 | 191,937 | -0.03(-1.48%) |
Sep 16, 2019 | 2.030 | 2.130 | 1.990 | 2.030 | 719,258 | +0.00(+0.00%) |
Sep 13, 2019 | 2.000 | 2.050 | 1.980 | 2.030 | 164,100 | +0.03(+1.50%) |
Sep 12, 2019 | 2.060 | 2.080 | 2.000 | 2.000 | 145,107 | -0.07(-3.38%) |
Sep 11, 2019 | 2.080 | 2.090 | 1.940 | 2.070 | 293,637 | +0.02(+0.98%) |
Sep 10, 2019 | 2.040 | 2.090 | 1.930 | 2.050 | 360,338 | +0.02(+0.99%) |
Sep 09, 2019 | 2.160 | 2.180 | 2.010 | 2.030 | 337,073 | -0.10(-4.69%) |
Sep 06, 2019 | 2.050 | 2.160 | 2.050 | 2.130 | 331,400 | +0.07(+3.40%) |
Sep 05, 2019 | 2.080 | 2.100 | 2.030 | 2.060 | 271,157 | -0.02(-0.96%) |
Sep 04, 2019 | 2.050 | 2.110 | 2.020 | 2.080 | 194,096 | +0.06(+2.97%) |
Sep 03, 2019 | 2.100 | 2.140 | 2.010 | 2.020 | 395,989 | -0.12(-5.61%) |
Aug 30, 2019 | 2.100 | 2.160 | 2.060 | 2.140 | 299,500 | +0.04(+1.90%) |
Aug 29, 2019 | 2.130 | 2.130 | 2.060 | 2.100 | 136,164 | -0.04(-1.87%) |
Aug 28, 2019 | 2.080 | 2.150 | 2.070 | 2.140 | 146,016 | +0.04(+1.90%) |
Aug 27, 2019 | 2.220 | 2.220 | 2.050 | 2.100 | 323,087 | -0.10(-4.55%) |
Aug 26, 2019 | 2.120 | 2.220 | 2.000 | 2.200 | 608,708 | +0.08(+3.77%) |
Aug 23, 2019 | 2.260 | 2.260 | 2.060 | 2.120 | 435,300 | -0.14(-6.19%) |
Aug 22, 2019 | 2.270 | 2.390 | 2.260 | 2.260 | 192,167 | -0.05(-2.16%) |
Aug 21, 2019 | 2.480 | 2.510 | 2.050 | 2.310 | 1,527,599 | -0.20(-7.97%) |
Aug 20, 2019 | 2.590 | 2.690 | 2.430 | 2.510 | 640,740 | -0.25(-9.06%) |
Aug 19, 2019 | 2.800 | 2.800 | 2.600 | 2.760 | 215,317 | -0.01(-0.36%) |
Aug 16, 2019 | 2.770 | 2.842 | 2.720 | 2.770 | 117,800 | -0.01(-0.36%) |
Aug 15, 2019 | 2.940 | 2.940 | 2.570 | 2.780 | 181,253 | -0.14(-4.79%) |
Aug 14, 2019 | 3.010 | 3.210 | 2.840 | 2.920 | 595,143 | -0.10(-3.31%) |
Aug 13, 2019 | 2.930 | 3.100 | 2.930 | 3.020 | 244,534 | +0.10(+3.42%) |
Aug 12, 2019 | 2.730 | 2.990 | 2.710 | 2.920 | 233,867 | +0.19(+6.96%) |
Aug 09, 2019 | 2.770 | 2.820 | 2.720 | 2.730 | 145,700 | -0.04(-1.44%) |
Aug 08, 2019 | 2.710 | 2.840 | 2.702 | 2.770 | 155,151 | +0.09(+3.36%) |
Aug 07, 2019 | 2.570 | 2.690 | 2.380 | 2.680 | 236,074 | +0.08(+3.08%) |
Aug 06, 2019 | 2.650 | 2.720 | 2.560 | 2.600 | 205,656 | -0.06(-2.26%) |
Aug 05, 2019 | 2.720 | 2.720 | 2.600 | 2.660 | 266,611 | -0.09(-3.27%) |
Aug 02, 2019 | 2.770 | 2.794 | 2.610 | 2.750 | 230,100 | -0.01(-0.36%) |
Aug 01, 2019 | 2.900 | 3.050 | 2.750 | 2.760 | 173,976 | -0.14(-4.83%) |
Jul 31, 2019 | 2.850 | 2.980 | 2.830 | 2.900 | 136,752 | +0.08(+2.84%) |
Jul 30, 2019 | 2.820 | 2.910 | 2.760 | 2.820 | 165,191 | +0.00(+0.00%) |
Jul 29, 2019 | 2.810 | 2.960 | 2.800 | 2.820 | 123,139 | -0.01(-0.35%) |
Jul 26, 2019 | 2.950 | 2.980 | 2.750 | 2.830 | 189,300 | -0.11(-3.74%) |
Jul 25, 2019 | 3.000 | 3.010 | 2.900 | 2.940 | 159,782 | -0.08(-2.65%) |
Jul 24, 2019 | 3.150 | 3.150 | 2.930 | 3.020 | 276,050 | -0.10(-3.21%) |
Jul 23, 2019 | 3.260 | 3.280 | 3.080 | 3.120 | 200,588 | -0.12(-3.70%) |
Jul 22, 2019 | 3.240 | 3.290 | 3.190 | 3.240 | 198,367 | +0.00(+0.00%) |
Jul 19, 2019 | 3.230 | 3.350 | 3.230 | 3.240 | 101,800 | -0.02(-0.61%) |
Jul 18, 2019 | 3.230 | 3.280 | 3.070 | 3.260 | 491,866 | +0.03(+0.93%) |
Jul 17, 2019 | 3.260 | 3.300 | 3.200 | 3.230 | 125,646 | -0.02(-0.62%) |
Jul 16, 2019 | 3.290 | 3.340 | 3.190 | 3.250 | 208,983 | -0.01(-0.31%) |
Jul 15, 2019 | 3.500 | 3.520 | 3.160 | 3.260 | 470,154 | +0.00(+0.00%) |
Jul 12, 2019 | 3.250 | 3.310 | 3.213 | 3.260 | 152,800 | +0.01(+0.31%) |
Jul 11, 2019 | 3.320 | 3.320 | 3.240 | 3.250 | 217,168 | -0.04(-1.22%) |
Jul 10, 2019 | 3.310 | 3.400 | 3.250 | 3.290 | 225,424 | +0.04(+1.23%) |
Jul 09, 2019 | 3.430 | 3.470 | 3.240 | 3.250 | 490,782 | -0.18(-5.25%) |
Jul 08, 2019 | 3.350 | 3.540 | 3.280 | 3.430 | 476,618 | +0.11(+3.31%) |
Jul 05, 2019 | 3.140 | 3.330 | 3.140 | 3.320 | 224,000 | +0.11(+3.59%) |
Jul 03, 2019 | 3.150 | 3.210 | 3.120 | 3.205 | 129,500 | +0.02(+0.79%) |
Jul 02, 2019 | 3.240 | 3.284 | 3.170 | 3.180 | 79,436 | -0.05(-1.55%) |
Jul 01, 2019 | 3.280 | 3.340 | 3.120 | 3.230 | 243,139 | -0.04(-1.22%) |
Jun 28, 2019 | 3.270 | 3.380 | 3.210 | 3.270 | 280,800 | -0.02(-0.61%) |
Jun 27, 2019 | 3.270 | 3.320 | 3.180 | 3.290 | 204,697 | +0.14(+4.44%) |
Jun 26, 2019 | 3.140 | 3.250 | 3.140 | 3.150 | 200,591 | +0.02(+0.64%) |
Jun 25, 2019 | 3.170 | 3.250 | 3.050 | 3.130 | 337,518 | -0.04(-1.26%) |
Jun 24, 2019 | 3.130 | 3.410 | 3.080 | 3.170 | 605,814 | +0.05(+1.60%) |
Jun 21, 2019 | 3.100 | 3.130 | 2.930 | 3.120 | 365,100 | +0.05(+1.63%) |
Jun 20, 2019 | 3.130 | 3.190 | 3.060 | 3.070 | 170,639 | +0.01(+0.33%) |
Jun 19, 2019 | 2.950 | 3.160 | 2.930 | 3.060 | 566,773 | +0.12(+4.08%) |
Jun 18, 2019 | 3.020 | 3.070 | 2.940 | 2.940 | 293,989 | +0.13(+4.63%) |
Jun 17, 2019 | 2.800 | 2.840 | 2.720 | 2.810 | 100,149 | +0.04(+1.44%) |
Jun 14, 2019 | 2.770 | 2.850 | 2.700 | 2.770 | 98,400 | -0.01(-0.36%) |
Jun 13, 2019 | 2.680 | 2.800 | 2.680 | 2.780 | 106,359 | +0.07(+2.58%) |
Jun 12, 2019 | 2.760 | 2.830 | 2.690 | 2.710 | 66,422 | -0.04(-1.45%) |
Jun 11, 2019 | 2.850 | 2.850 | 2.710 | 2.750 | 133,512 | -0.12(-4.18%) |
Jun 10, 2019 | 2.820 | 2.930 | 2.810 | 2.870 | 222,255 | +0.11(+3.99%) |
Jun 07, 2019 | 2.710 | 2.800 | 2.640 | 2.760 | 185,700 | +0.05(+1.85%) |
Jun 06, 2019 | 2.870 | 2.935 | 2.650 | 2.710 | 260,845 | -0.18(-6.23%) |
Jun 05, 2019 | 2.950 | 3.030 | 2.870 | 2.890 | 159,637 | -0.07(-2.36%) |
Jun 04, 2019 | 2.930 | 3.050 | 2.820 | 2.960 | 280,729 | +0.03(+1.02%) |
Jun 03, 2019 | 2.920 | 3.030 | 2.850 | 2.930 | 309,750 | -0.01(-0.34%) |
May 31, 2019 | 2.870 | 2.950 | 2.820 | 2.940 | 199,900 | +0.02(+0.68%) |
May 30, 2019 | 2.900 | 2.950 | 2.860 | 2.920 | 119,760 | +0.06(+2.10%) |
May 29, 2019 | 2.920 | 2.950 | 2.810 | 2.860 | 163,928 | -0.09(-3.05%) |
May 28, 2019 | 2.740 | 3.000 | 2.730 | 2.950 | 314,566 | +0.22(+8.06%) |
May 24, 2019 | 2.730 | 2.810 | 2.700 | 2.730 | 217,900 | -0.03(-1.09%) |
May 23, 2019 | 2.820 | 2.940 | 2.740 | 2.760 | 546,380 | -0.04(-1.43%) |
May 22, 2019 | 2.700 | 3.080 | 2.690 | 2.800 | 1,586,833 | +0.12(+4.48%) |
May 21, 2019 | 2.790 | 2.890 | 2.640 | 2.680 | 586,574 | -0.11(-4.11%) |
May 20, 2019 | 3.000 | 3.000 | 2.710 | 2.795 | 551,094 | -0.21(-7.14%) |
May 17, 2019 | 3.060 | 3.065 | 2.920 | 3.010 | 605,200 | -0.05(-1.63%) |
May 16, 2019 | 3.120 | 3.210 | 2.930 | 3.060 | 605,865 | -0.06(-1.92%) |
May 15, 2019 | 3.150 | 3.374 | 2.880 | 3.120 | 659,170 | -0.17(-5.17%) |
May 14, 2019 | 3.340 | 3.350 | 3.050 | 3.290 | 327,470 | +0.00(+0.00%) |
May 13, 2019 | 3.400 | 3.450 | 3.250 | 3.290 | 331,133 | -0.19(-5.46%) |
May 10, 2019 | 3.500 | 3.600 | 3.350 | 3.480 | 325,600 | -0.06(-1.69%) |
May 09, 2019 | 3.360 | 3.550 | 3.350 | 3.540 | 191,946 | +0.12(+3.51%) |
May 08, 2019 | 3.440 | 3.500 | 3.375 | 3.420 | 361,779 | -0.07(-2.01%) |
May 07, 2019 | 3.500 | 3.590 | 3.430 | 3.490 | 425,437 | -0.06(-1.69%) |
May 06, 2019 | 3.590 | 3.640 | 3.410 | 3.550 | 366,595 | -0.09(-2.47%) |
May 03, 2019 | 3.690 | 3.818 | 3.640 | 3.640 | 341,800 | -0.05(-1.36%) |
May 02, 2019 | 3.760 | 3.770 | 3.630 | 3.690 | 206,151 | -0.07(-1.86%) |
May 01, 2019 | 3.790 | 3.810 | 3.690 | 3.760 | 245,292 | -0.04(-1.05%) |
Apr 30, 2019 | 3.920 | 3.950 | 3.790 | 3.800 | 284,221 | -0.15(-3.80%) |
Apr 29, 2019 | 3.950 | 3.950 | 3.800 | 3.950 | 428,817 | +0.03(+0.77%) |
Apr 26, 2019 | 3.790 | 3.950 | 3.710 | 3.920 | 322,900 | +0.03(+0.77%) |
Apr 25, 2019 | 3.900 | 4.020 | 3.720 | 3.890 | 540,414 | -0.07(-1.77%) |
Apr 24, 2019 | 4.000 | 4.150 | 3.880 | 3.960 | 1,251,008 | -0.01(-0.25%) |
Apr 23, 2019 | 3.850 | 4.010 | 3.770 | 3.970 | 1,967,024 | +0.31(+8.47%) |
Apr 22, 2019 | 3.610 | 3.690 | 3.490 | 3.660 | 814,118 | +0.26(+7.65%) |
Apr 18, 2019 | 3.480 | 3.530 | 3.360 | 3.400 | 770,400 | -0.09(-2.58%) |
Apr 17, 2019 | 3.360 | 3.640 | 3.310 | 3.490 | 1,231,818 | +0.22(+6.73%) |
Apr 16, 2019 | 3.360 | 3.440 | 3.210 | 3.270 | 552,139 | -0.05(-1.51%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.270 | 3.320 | 459,207 | -0.10(-2.92%) |
Apr 12, 2019 | 3.500 | 3.570 | 3.330 | 3.420 | 567,600 | -0.06(-1.72%) |
Apr 11, 2019 | 3.710 | 3.710 | 3.480 | 3.480 | 590,392 | -0.23(-6.20%) |
Apr 10, 2019 | 3.750 | 3.800 | 3.680 | 3.710 | 651,694 | +0.04(+1.09%) |
Apr 09, 2019 | 3.780 | 3.930 | 3.630 | 3.670 | 4,553,911 | -1.34(-26.75%) |
Apr 08, 2019 | 5.090 | 5.460 | 4.750 | 5.010 | 1,573,788 | -0.08(-1.57%) |
Apr 05, 2019 | 4.750 | 5.170 | 4.730 | 5.090 | 658,600 | +0.31(+6.49%) |
Apr 04, 2019 | 4.740 | 4.890 | 4.740 | 4.780 | 249,733 | +0.05(+1.06%) |
Apr 03, 2019 | 4.800 | 4.890 | 4.650 | 4.730 | 374,365 | -0.08(-1.66%) |
Apr 02, 2019 | 4.750 | 4.930 | 4.650 | 4.810 | 359,281 | +0.07(+1.48%) |
Apr 01, 2019 | 4.760 | 4.940 | 4.700 | 4.740 | 287,587 | -0.03(-0.63%) |
Mar 29, 2019 | 4.750 | 4.800 | 4.450 | 4.770 | 390,700 | -0.02(-0.42%) |
Mar 28, 2019 | 4.750 | 4.900 | 4.650 | 4.790 | 201,339 | +0.04(+0.84%) |
Mar 27, 2019 | 4.720 | 4.890 | 4.640 | 4.750 | 224,014 | -0.01(-0.21%) |
Mar 26, 2019 | 4.800 | 4.940 | 4.690 | 4.760 | 394,337 | -0.05(-1.04%) |
Mar 25, 2019 | 5.070 | 5.120 | 4.610 | 4.810 | 725,810 | -0.28(-5.50%) |
Mar 22, 2019 | 5.220 | 5.400 | 5.030 | 5.090 | 677,200 | -0.26(-4.86%) |
Mar 21, 2019 | 4.800 | 5.540 | 4.750 | 5.350 | 2,300,984 | +0.57(+11.92%) |
Mar 20, 2019 | 4.840 | 4.850 | 4.557 | 4.780 | 711,190 | -0.05(-1.04%) |
Mar 19, 2019 | 4.670 | 5.270 | 4.570 | 4.830 | 1,057,807 | +0.14(+2.99%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.600 | 4.690 | 438,403 | -0.07(-1.47%) |
Mar 15, 2019 | 4.950 | 5.180 | 4.590 | 4.760 | 1,390,200 | -0.31(-6.11%) |
Mar 14, 2019 | 5.100 | 5.590 | 4.820 | 5.070 | 1,293,104 | -0.03(-0.59%) |
Mar 13, 2019 | 5.230 | 5.230 | 4.930 | 5.100 | 641,160 | -0.14(-2.67%) |
Mar 12, 2019 | 5.080 | 5.390 | 5.000 | 5.240 | 992,188 | +0.00(+0.00%) |
Mar 11, 2019 | 4.820 | 5.840 | 4.670 | 5.240 | 4,624,364 | +0.48(+10.08%) |
Mar 08, 2019 | 4.580 | 4.770 | 4.470 | 4.760 | 646,800 | +0.00(+0.00%) |
Mar 07, 2019 | 4.650 | 4.780 | 4.350 | 4.760 | 691,652 | +0.19(+4.16%) |
Mar 06, 2019 | 4.370 | 4.930 | 4.300 | 4.570 | 1,384,960 | +0.18(+4.10%) |
Mar 05, 2019 | 4.800 | 4.820 | 4.000 | 4.390 | 1,584,189 | -0.45(-9.30%) |
Mar 04, 2019 | 4.950 | 5.140 | 4.600 | 4.840 | 1,375,103 | -0.05(-1.02%) |
Mar 01, 2019 | 5.140 | 5.190 | 4.700 | 4.890 | 1,729,100 | -0.24(-4.68%) |
Feb 28, 2019 | 5.110 | 5.900 | 4.900 | 5.130 | 5,954,976 | +0.11(+2.19%) |
Feb 27, 2019 | 5.030 | 5.310 | 4.850 | 5.020 | 2,166,675 | +0.24(+5.02%) |
Feb 26, 2019 | 4.920 | 5.440 | 4.530 | 4.780 | 2,749,162 | -0.31(-6.09%) |
Feb 25, 2019 | 4.460 | 5.740 | 4.260 | 5.090 | 8,196,227 | +0.55(+12.11%) |
Feb 22, 2019 | 5.550 | 6.200 | 4.220 | 4.540 | 9,611,400 | -1.46(-24.33%) |
Feb 21, 2019 | 2.600 | 6.650 | 2.520 | 6.000 | 77,373,360 | +3.79(+171.49%) |
Feb 20, 2019 | 2.260 | 2.292 | 2.180 | 2.210 | 93,509 | -0.03(-1.34%) |
Feb 19, 2019 | 2.200 | 2.269 | 2.200 | 2.240 | 50,646 | +0.06(+2.75%) |
Feb 15, 2019 | 2.200 | 2.320 | 2.180 | 2.180 | 88,400 | -0.02(-0.91%) |
Feb 14, 2019 | 2.400 | 2.430 | 2.180 | 2.200 | 143,294 | -0.20(-8.33%) |
Feb 13, 2019 | 2.240 | 2.420 | 2.240 | 2.400 | 260,549 | +0.16(+7.14%) |
Feb 12, 2019 | 2.180 | 2.300 | 2.150 | 2.240 | 506,449 | +0.06(+2.75%) |
Feb 11, 2019 | 2.210 | 2.211 | 2.160 | 2.180 | 69,583 | +0.01(+0.46%) |
Feb 08, 2019 | 2.220 | 2.240 | 2.140 | 2.170 | 43,800 | +0.00(+0.00%) |
Feb 07, 2019 | 2.210 | 2.220 | 2.080 | 2.170 | 82,389 | +0.03(+1.40%) |
Feb 06, 2019 | 2.310 | 2.310 | 2.070 | 2.140 | 146,292 | -0.08(-3.60%) |
Feb 05, 2019 | 2.280 | 2.350 | 2.200 | 2.220 | 144,229 | -0.08(-3.48%) |
Feb 04, 2019 | 2.280 | 2.300 | 2.170 | 2.300 | 59,966 | +0.07(+3.14%) |