Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.576 | 2.644 | 2.519 | 2.591 | 2,143,593 | +0.02(+0.84%) |
Nov 27, 2019 | 2.605 | 2.612 | 2.555 | 2.569 | 2,041,869 | -0.01(-0.28%) |
Nov 26, 2019 | 2.641 | 2.662 | 2.576 | 2.576 | 2,969,487 | -0.08(-2.97%) |
Nov 25, 2019 | 2.576 | 2.777 | 2.512 | 2.655 | 5,148,810 | +0.01(+0.54%) |
Nov 22, 2019 | 2.662 | 2.712 | 2.584 | 2.641 | 2,600,928 | +0.01(+0.27%) |
Nov 21, 2019 | 2.619 | 2.712 | 2.598 | 2.634 | 2,974,076 | +0.03(+1.10%) |
Nov 20, 2019 | 2.548 | 2.741 | 2.541 | 2.605 | 4,088,602 | +0.09(+3.70%) |
Nov 19, 2019 | 2.426 | 2.591 | 2.355 | 2.512 | 3,774,582 | +0.09(+3.54%) |
Nov 18, 2019 | 2.562 | 2.569 | 2.390 | 2.426 | 2,981,118 | -0.14(-5.31%) |
Nov 15, 2019 | 2.483 | 2.605 | 2.448 | 2.562 | 2,513,597 | +0.11(+4.37%) |
Nov 14, 2019 | 2.433 | 2.562 | 2.426 | 2.455 | 2,405,482 | +0.04(+1.48%) |
Nov 13, 2019 | 2.469 | 2.519 | 2.383 | 2.419 | 1,468,057 | -0.05(-2.03%) |
Nov 12, 2019 | 2.383 | 2.526 | 2.362 | 2.469 | 2,781,685 | +0.06(+2.68%) |
Nov 11, 2019 | 2.319 | 2.426 | 2.254 | 2.405 | 2,596,388 | +0.06(+2.44%) |
Nov 08, 2019 | 2.355 | 2.412 | 2.319 | 2.347 | 2,098,879 | -0.03(-1.20%) |
Nov 07, 2019 | 2.483 | 2.483 | 2.326 | 2.376 | 4,006,698 | -0.07(-2.92%) |
Nov 06, 2019 | 2.512 | 2.526 | 2.383 | 2.448 | 3,082,707 | -0.06(-2.56%) |
Nov 05, 2019 | 2.720 | 2.741 | 2.483 | 2.512 | 3,780,186 | -0.10(-3.84%) |
Nov 04, 2019 | 2.591 | 2.652 | 2.569 | 2.612 | 2,296,053 | +0.03(+1.11%) |
Nov 01, 2019 | 2.569 | 2.605 | 2.469 | 2.584 | 2,010,430 | +0.02(+0.84%) |
Oct 31, 2019 | 2.712 | 2.712 | 2.469 | 2.562 | 5,306,410 | -0.16(-6.04%) |
Oct 30, 2019 | 2.677 | 2.741 | 2.605 | 2.727 | 2,881,424 | +0.03(+1.06%) |
Oct 29, 2019 | 2.669 | 2.727 | 2.634 | 2.698 | 2,628,162 | +0.01(+0.53%) |
Oct 28, 2019 | 2.655 | 2.813 | 2.648 | 2.684 | 3,024,113 | +0.00(+0.00%) |
Oct 25, 2019 | 2.791 | 2.813 | 2.677 | 2.684 | 3,225,519 | -0.05(-1.83%) |
Oct 24, 2019 | 3.020 | 3.063 | 2.648 | 2.734 | 11,203,371 | -0.29(-9.48%) |
Oct 23, 2019 | 2.877 | 3.092 | 2.791 | 3.020 | 7,444,071 | +0.16(+5.76%) |
Oct 22, 2019 | 2.827 | 2.898 | 2.741 | 2.856 | 3,949,531 | +0.03(+1.01%) |
Oct 21, 2019 | 2.870 | 2.884 | 2.784 | 2.827 | 3,520,813 | -0.04(-1.25%) |
Oct 18, 2019 | 2.848 | 2.934 | 2.827 | 2.863 | 3,432,738 | +0.04(+1.27%) |
Oct 17, 2019 | 2.906 | 2.941 | 2.762 | 2.827 | 5,461,787 | -0.04(-1.25%) |
Oct 16, 2019 | 2.748 | 2.913 | 2.720 | 2.863 | 9,190,342 | +0.10(+3.63%) |
Oct 15, 2019 | 2.956 | 3.063 | 2.741 | 2.762 | 12,885,728 | -0.24(-8.10%) |
Oct 14, 2019 | 3.006 | 3.199 | 2.906 | 3.006 | 12,938,385 | +0.05(+1.69%) |
Oct 11, 2019 | 2.898 | 3.063 | 2.820 | 2.956 | 16,184,469 | +0.21(+7.55%) |
Oct 10, 2019 | 2.562 | 2.848 | 2.526 | 2.748 | 14,238,099 | +0.01(+0.52%) |
Oct 09, 2019 | 2.648 | 2.898 | 2.483 | 2.734 | 26,658,812 | +0.08(+2.96%) |
Oct 08, 2019 | 2.283 | 2.669 | 2.197 | 2.655 | 24,773,634 | +0.45(+20.45%) |
Oct 07, 2019 | 2.068 | 2.269 | 1.997 | 2.204 | 11,237,528 | +0.21(+10.39%) |
Oct 04, 2019 | 1.682 | 1.997 | 1.668 | 1.997 | 9,106,322 | +0.33(+19.74%) |
Oct 03, 2019 | 1.582 | 1.675 | 1.574 | 1.668 | 2,774,029 | +0.09(+5.43%) |
Oct 02, 2019 | 1.560 | 1.596 | 1.503 | 1.582 | 2,451,143 | +0.02(+1.38%) |
Oct 01, 2019 | 1.560 | 1.639 | 1.553 | 1.560 | 2,049,392 | +0.01(+0.93%) |
Sep 30, 2019 | 1.553 | 1.574 | 1.517 | 1.546 | 1,904,129 | -0.01(-0.46%) |
Sep 27, 2019 | 1.524 | 1.646 | 1.522 | 1.553 | 3,924,447 | +0.03(+1.88%) |
Sep 26, 2019 | 1.532 | 1.582 | 1.460 | 1.524 | 4,897,101 | +0.04(+2.40%) |
Sep 25, 2019 | 1.367 | 1.517 | 1.367 | 1.489 | 4,445,934 | +0.13(+9.47%) |
Sep 24, 2019 | 1.467 | 1.467 | 1.360 | 1.360 | 3,610,132 | -0.13(-8.65%) |
Sep 23, 2019 | 1.460 | 1.574 | 1.453 | 1.489 | 4,524,530 | +0.05(+3.48%) |
Sep 20, 2019 | 1.431 | 1.481 | 1.431 | 1.438 | 1,499,019 | +0.01(+0.50%) |
Sep 19, 2019 | 1.431 | 1.478 | 1.431 | 1.431 | 875,854 | +0.00(+0.00%) |
Sep 18, 2019 | 1.438 | 1.453 | 1.403 | 1.431 | 856,113 | -0.01(-0.99%) |
Sep 17, 2019 | 1.474 | 1.474 | 1.388 | 1.446 | 1,215,100 | -0.04(-2.42%) |
Sep 16, 2019 | 1.503 | 1.553 | 1.467 | 1.481 | 2,229,345 | +0.01(+0.98%) |
Sep 13, 2019 | 1.424 | 1.481 | 1.417 | 1.467 | 1,417,837 | +0.04(+2.50%) |
Sep 12, 2019 | 1.410 | 1.503 | 1.396 | 1.431 | 2,132,849 | +0.01(+1.01%) |
Sep 11, 2019 | 1.417 | 1.424 | 1.356 | 1.417 | 1,515,302 | +0.04(+2.59%) |
Sep 10, 2019 | 1.295 | 1.417 | 1.295 | 1.381 | 2,079,995 | +0.09(+7.22%) |
Sep 09, 2019 | 1.288 | 1.313 | 1.281 | 1.288 | 1,420,630 | +0.01(+1.12%) |
Sep 06, 2019 | 1.310 | 1.310 | 1.267 | 1.274 | 1,055,657 | -0.04(-2.73%) |
Sep 05, 2019 | 1.274 | 1.360 | 1.274 | 1.310 | 1,740,274 | +0.04(+3.39%) |
Sep 04, 2019 | 1.231 | 1.288 | 1.231 | 1.267 | 838,181 | +0.04(+3.51%) |
Sep 03, 2019 | 1.267 | 1.274 | 1.188 | 1.224 | 2,500,144 | -0.05(-3.93%) |
Aug 30, 2019 | 1.303 | 1.317 | 1.267 | 1.274 | 710,106 | -0.03(-2.20%) |
Aug 29, 2019 | 1.317 | 1.324 | 1.295 | 1.303 | 678,457 | -0.01(-0.55%) |
Aug 28, 2019 | 1.288 | 1.327 | 1.281 | 1.310 | 794,968 | +0.03(+2.22%) |
Aug 27, 2019 | 1.331 | 1.331 | 1.260 | 1.281 | 1,402,518 | -0.04(-2.70%) |
Aug 26, 2019 | 1.303 | 1.338 | 1.281 | 1.317 | 748,077 | +0.02(+1.65%) |
Aug 23, 2019 | 1.402 | 1.402 | 1.288 | 1.295 | 1,417,014 | -0.11(-7.61%) |
Aug 22, 2019 | 1.431 | 1.445 | 1.395 | 1.402 | 2,487,273 | -0.01(-0.51%) |
Aug 21, 2019 | 1.359 | 1.431 | 1.338 | 1.409 | 1,748,489 | +0.06(+4.21%) |
Aug 20, 2019 | 1.338 | 1.352 | 1.324 | 1.352 | 1,006,677 | +0.03(+2.15%) |
Aug 19, 2019 | 1.274 | 1.374 | 1.274 | 1.324 | 2,222,637 | +0.07(+5.68%) |
Aug 16, 2019 | 1.260 | 1.281 | 1.217 | 1.253 | 4,572,913 | +0.01(+0.57%) |
Aug 15, 2019 | 1.303 | 1.310 | 1.246 | 1.246 | 2,203,134 | -0.06(-4.37%) |
Aug 14, 2019 | 1.303 | 1.317 | 1.292 | 1.303 | 2,842,174 | -0.01(-1.08%) |
Aug 13, 2019 | 1.281 | 1.345 | 1.281 | 1.317 | 1,215,401 | +0.01(+1.09%) |
Aug 12, 2019 | 1.331 | 1.331 | 1.281 | 1.303 | 1,541,362 | -0.03(-2.14%) |
Aug 09, 2019 | 1.381 | 1.402 | 1.331 | 1.331 | 1,535,871 | -0.02(-1.58%) |
Aug 08, 2019 | 1.352 | 1.359 | 1.317 | 1.352 | 2,252,622 | +0.01(+1.06%) |
Aug 07, 2019 | 1.367 | 1.383 | 1.317 | 1.338 | 1,643,229 | -0.04(-2.59%) |
Aug 06, 2019 | 1.352 | 1.381 | 1.324 | 1.374 | 1,770,773 | +0.03(+2.12%) |
Aug 05, 2019 | 1.409 | 1.409 | 1.331 | 1.345 | 3,019,443 | -0.06(-4.55%) |
Aug 02, 2019 | 1.424 | 1.438 | 1.388 | 1.409 | 1,842,708 | -0.01(-1.00%) |
Aug 01, 2019 | 1.431 | 1.466 | 1.395 | 1.424 | 2,149,822 | -0.01(-0.99%) |
Jul 31, 2019 | 1.459 | 1.495 | 1.431 | 1.438 | 1,028,469 | -0.04(-2.42%) |
Jul 30, 2019 | 1.452 | 1.495 | 1.431 | 1.473 | 967,621 | +0.02(+1.47%) |
Jul 29, 2019 | 1.502 | 1.523 | 1.452 | 1.452 | 1,336,596 | -0.05(-3.32%) |
Jul 26, 2019 | 1.509 | 1.537 | 1.502 | 1.502 | 679,565 | +0.00(+0.00%) |
Jul 25, 2019 | 1.559 | 1.559 | 1.502 | 1.502 | 825,200 | -0.06(-3.65%) |
Jul 24, 2019 | 1.545 | 1.573 | 1.523 | 1.559 | 562,987 | +0.01(+0.92%) |
Jul 23, 2019 | 1.559 | 1.566 | 1.530 | 1.545 | 747,297 | -0.01(-0.46%) |
Jul 22, 2019 | 1.495 | 1.559 | 1.495 | 1.552 | 1,305,576 | +0.06(+3.81%) |
Jul 19, 2019 | 1.509 | 1.530 | 1.480 | 1.495 | 1,713,454 | -0.02(-1.41%) |
Jul 18, 2019 | 1.530 | 1.545 | 1.502 | 1.516 | 728,867 | -0.01(-0.93%) |
Jul 17, 2019 | 1.601 | 1.601 | 1.516 | 1.530 | 1,257,317 | -0.09(-5.29%) |
Jul 16, 2019 | 1.580 | 1.644 | 1.580 | 1.616 | 711,846 | +0.03(+1.79%) |
Jul 15, 2019 | 1.616 | 1.616 | 1.545 | 1.587 | 976,885 | -0.03(-1.76%) |
Jul 12, 2019 | 1.658 | 1.666 | 1.601 | 1.616 | 941,725 | -0.05(-2.99%) |
Jul 11, 2019 | 1.715 | 1.730 | 1.666 | 1.666 | 632,600 | -0.05(-2.90%) |
Jul 10, 2019 | 1.680 | 1.726 | 1.673 | 1.715 | 959,529 | +0.05(+2.99%) |
Jul 09, 2019 | 1.651 | 1.673 | 1.609 | 1.666 | 660,606 | +0.01(+0.43%) |
Jul 08, 2019 | 1.601 | 1.687 | 1.601 | 1.658 | 1,454,312 | +0.05(+3.10%) |
Jul 05, 2019 | 1.580 | 1.623 | 1.559 | 1.609 | 640,929 | +0.02(+1.35%) |
Jul 03, 2019 | 1.623 | 1.623 | 1.580 | 1.587 | 496,081 | -0.03(-1.76%) |
Jul 02, 2019 | 1.666 | 1.666 | 1.566 | 1.616 | 1,112,855 | -0.05(-2.99%) |
Jul 01, 2019 | 1.673 | 1.722 | 1.637 | 1.666 | 1,386,837 | +0.00(+0.00%) |
Jun 28, 2019 | 1.587 | 1.673 | 1.587 | 1.666 | 2,206,305 | +0.07(+4.46%) |
Jun 27, 2019 | 1.566 | 1.601 | 1.559 | 1.594 | 875,982 | +0.02(+1.36%) |
Jun 26, 2019 | 1.537 | 1.573 | 1.516 | 1.573 | 1,161,486 | +0.04(+2.31%) |
Jun 25, 2019 | 1.516 | 1.559 | 1.509 | 1.537 | 1,137,364 | +0.01(+0.47%) |
Jun 24, 2019 | 1.530 | 1.552 | 1.509 | 1.530 | 832,313 | -0.01(-0.46%) |
Jun 21, 2019 | 1.523 | 1.566 | 1.516 | 1.537 | 1,469,137 | +0.01(+0.47%) |
Jun 20, 2019 | 1.573 | 1.577 | 1.516 | 1.530 | 738,468 | -0.03(-1.83%) |
Jun 19, 2019 | 1.523 | 1.566 | 1.523 | 1.559 | 756,619 | +0.02(+1.39%) |
Jun 18, 2019 | 1.530 | 1.566 | 1.509 | 1.537 | 811,372 | +0.02(+1.41%) |
Jun 17, 2019 | 1.552 | 1.559 | 1.509 | 1.516 | 808,743 | -0.04(-2.74%) |
Jun 14, 2019 | 1.637 | 1.666 | 1.559 | 1.559 | 1,460,005 | -0.07(-4.37%) |
Jun 13, 2019 | 1.509 | 1.637 | 1.488 | 1.630 | 3,468,324 | +0.18(+12.25%) |
Jun 12, 2019 | 1.452 | 1.473 | 1.430 | 1.452 | 2,430,179 | +0.01(+0.49%) |
Jun 11, 2019 | 1.466 | 1.466 | 1.431 | 1.445 | 1,641,344 | -0.01(-0.49%) |
Jun 10, 2019 | 1.502 | 1.502 | 1.438 | 1.452 | 1,402,629 | -0.04(-2.39%) |
Jun 07, 2019 | 1.452 | 1.502 | 1.445 | 1.488 | 1,312,768 | +0.04(+2.96%) |
Jun 06, 2019 | 1.445 | 1.477 | 1.424 | 1.445 | 1,264,544 | +0.00(+0.00%) |
Jun 05, 2019 | 1.480 | 1.491 | 1.424 | 1.445 | 1,553,981 | -0.03(-1.93%) |
Jun 04, 2019 | 1.445 | 1.520 | 1.445 | 1.473 | 1,095,197 | +0.01(+0.98%) |
Jun 03, 2019 | 1.452 | 1.477 | 1.431 | 1.459 | 1,267,466 | +0.01(+0.49%) |
May 31, 2019 | 1.488 | 1.488 | 1.431 | 1.452 | 1,788,618 | -0.06(-3.77%) |
May 30, 2019 | 1.530 | 1.552 | 1.494 | 1.509 | 1,457,244 | -0.01(-0.93%) |
May 29, 2019 | 1.559 | 1.580 | 1.516 | 1.523 | 1,023,332 | -0.06(-4.04%) |
May 28, 2019 | 1.630 | 1.673 | 1.562 | 1.587 | 1,585,795 | -0.04(-2.62%) |
May 24, 2019 | 1.673 | 1.708 | 1.601 | 1.630 | 1,299,000 | -0.04(-2.55%) |
May 23, 2019 | 1.694 | 1.715 | 1.602 | 1.673 | 1,982,441 | -0.07(-4.03%) |
May 22, 2019 | 1.855 | 1.862 | 1.729 | 1.743 | 1,714,227 | -0.09(-4.98%) |
May 21, 2019 | 1.905 | 1.933 | 1.806 | 1.834 | 1,717,698 | -0.06(-2.97%) |
May 20, 2019 | 1.820 | 1.926 | 1.792 | 1.891 | 1,585,027 | +0.07(+3.86%) |
May 17, 2019 | 1.869 | 1.940 | 1.813 | 1.820 | 2,552,481 | -0.05(-2.63%) |
May 16, 2019 | 1.743 | 1.898 | 1.736 | 1.869 | 4,868,648 | +0.18(+10.83%) |
May 15, 2019 | 1.546 | 1.806 | 1.546 | 1.687 | 6,358,660 | +0.14(+9.09%) |
May 14, 2019 | 1.511 | 1.546 | 1.497 | 1.546 | 1,204,632 | +0.06(+4.27%) |
May 13, 2019 | 1.525 | 1.532 | 1.469 | 1.483 | 1,253,136 | -0.05(-3.21%) |
May 10, 2019 | 1.525 | 1.546 | 1.497 | 1.532 | 1,139,005 | +0.01(+0.93%) |
May 09, 2019 | 1.490 | 1.532 | 1.469 | 1.518 | 819,481 | +0.01(+0.93%) |
May 08, 2019 | 1.476 | 1.532 | 1.476 | 1.504 | 785,326 | +0.02(+1.42%) |
May 07, 2019 | 1.518 | 1.532 | 1.462 | 1.483 | 1,026,036 | -0.04(-2.77%) |
May 06, 2019 | 1.504 | 1.539 | 1.486 | 1.525 | 1,073,362 | -0.03(-1.81%) |
May 03, 2019 | 1.518 | 1.567 | 1.497 | 1.553 | 1,579,809 | +0.04(+2.31%) |
May 02, 2019 | 1.455 | 1.525 | 1.455 | 1.518 | 1,151,187 | +0.04(+2.86%) |
May 01, 2019 | 1.504 | 1.518 | 1.455 | 1.476 | 1,008,793 | -0.03(-1.87%) |
Apr 30, 2019 | 1.504 | 1.525 | 1.476 | 1.504 | 1,085,676 | -0.01(-0.46%) |
Apr 29, 2019 | 1.469 | 1.511 | 1.444 | 1.511 | 1,315,302 | +0.04(+2.87%) |
Apr 26, 2019 | 1.462 | 1.483 | 1.420 | 1.469 | 963,423 | +0.01(+0.48%) |
Apr 25, 2019 | 1.504 | 1.511 | 1.448 | 1.462 | 1,224,370 | -0.05(-3.26%) |
Apr 24, 2019 | 1.497 | 1.532 | 1.497 | 1.511 | 1,317,363 | +0.01(+0.94%) |
Apr 23, 2019 | 1.476 | 1.511 | 1.441 | 1.497 | 1,102,863 | +0.02(+1.43%) |
Apr 22, 2019 | 1.441 | 1.479 | 1.413 | 1.476 | 1,417,769 | +0.04(+2.44%) |
Apr 18, 2019 | 1.441 | 1.469 | 1.399 | 1.441 | 1,040,258 | -0.01(-0.49%) |
Apr 17, 2019 | 1.490 | 1.490 | 1.430 | 1.448 | 1,309,739 | -0.04(-2.83%) |
Apr 16, 2019 | 1.483 | 1.497 | 1.455 | 1.490 | 742,945 | +0.01(+0.47%) |
Apr 15, 2019 | 1.469 | 1.490 | 1.448 | 1.483 | 1,276,531 | +0.02(+1.44%) |
Apr 12, 2019 | 1.483 | 1.490 | 1.437 | 1.462 | 1,588,631 | +0.00(+0.00%) |
Apr 11, 2019 | 1.476 | 1.511 | 1.434 | 1.462 | 3,066,777 | -0.01(-0.95%) |
Apr 10, 2019 | 1.349 | 1.497 | 1.349 | 1.476 | 3,464,319 | +0.13(+9.95%) |
Apr 09, 2019 | 1.363 | 1.370 | 1.314 | 1.342 | 2,054,640 | -0.01(-1.04%) |
Apr 08, 2019 | 1.321 | 1.370 | 1.314 | 1.356 | 2,324,603 | +0.06(+4.32%) |
Apr 05, 2019 | 1.314 | 1.321 | 1.286 | 1.300 | 1,887,006 | -0.01(-0.54%) |
Apr 04, 2019 | 1.307 | 1.335 | 1.290 | 1.307 | 1,380,216 | +0.01(+0.54%) |
Apr 03, 2019 | 1.356 | 1.370 | 1.293 | 1.300 | 2,480,854 | -0.04(-3.14%) |
Apr 02, 2019 | 1.370 | 1.377 | 1.300 | 1.342 | 3,102,074 | -0.03(-2.05%) |
Apr 01, 2019 | 1.335 | 1.399 | 1.335 | 1.370 | 3,113,747 | -0.05(-3.47%) |
Mar 29, 2019 | 1.448 | 1.451 | 1.406 | 1.420 | 975,090 | -0.01(-0.98%) |
Mar 28, 2019 | 1.420 | 1.448 | 1.406 | 1.434 | 1,078,271 | +0.01(+0.49%) |
Mar 27, 2019 | 1.420 | 1.434 | 1.385 | 1.427 | 1,270,673 | +0.00(+0.00%) |
Mar 26, 2019 | 1.455 | 1.462 | 1.406 | 1.427 | 1,275,182 | -0.01(-0.49%) |
Mar 25, 2019 | 1.434 | 1.462 | 1.399 | 1.434 | 1,440,044 | -0.01(-0.49%) |
Mar 22, 2019 | 1.476 | 1.476 | 1.420 | 1.441 | 2,069,845 | -0.06(-3.76%) |
Mar 21, 2019 | 1.462 | 1.525 | 1.462 | 1.497 | 1,722,991 | +0.03(+1.91%) |
Mar 20, 2019 | 1.462 | 1.490 | 1.434 | 1.469 | 1,711,366 | -0.01(-0.48%) |
Mar 19, 2019 | 1.518 | 1.539 | 1.462 | 1.476 | 2,014,741 | -0.04(-2.33%) |
Mar 18, 2019 | 1.455 | 1.528 | 1.448 | 1.511 | 2,336,268 | +0.08(+5.39%) |
Mar 15, 2019 | 1.483 | 1.504 | 1.434 | 1.434 | 6,207,116 | -0.04(-2.86%) |
Mar 14, 2019 | 1.469 | 1.504 | 1.462 | 1.476 | 839,032 | +0.00(+0.00%) |
Mar 13, 2019 | 1.525 | 1.539 | 1.462 | 1.476 | 1,452,182 | -0.05(-3.23%) |
Mar 12, 2019 | 1.490 | 1.539 | 1.483 | 1.525 | 1,229,872 | +0.04(+2.84%) |
Mar 11, 2019 | 1.462 | 1.490 | 1.448 | 1.483 | 1,288,217 | +0.04(+2.93%) |
Mar 08, 2019 | 1.469 | 1.490 | 1.434 | 1.441 | 1,485,331 | -0.04(-2.84%) |
Mar 07, 2019 | 1.434 | 1.511 | 1.413 | 1.483 | 1,949,144 | +0.05(+3.43%) |
Mar 06, 2019 | 1.483 | 1.504 | 1.427 | 1.434 | 2,077,608 | -0.05(-3.32%) |
Mar 05, 2019 | 1.539 | 1.539 | 1.462 | 1.483 | 2,513,923 | -0.06(-4.09%) |
Mar 04, 2019 | 1.623 | 1.638 | 1.518 | 1.546 | 3,005,074 | -0.07(-4.35%) |
Mar 01, 2019 | 1.595 | 1.627 | 1.581 | 1.616 | 1,051,214 | +0.02(+1.32%) |
Feb 28, 2019 | 1.560 | 1.602 | 1.532 | 1.595 | 1,462,774 | +0.04(+2.25%) |
Feb 27, 2019 | 1.560 | 1.581 | 1.519 | 1.560 | 1,169,305 | +0.01(+0.44%) |
Feb 26, 2019 | 1.546 | 1.588 | 1.535 | 1.553 | 1,301,175 | +0.01(+0.45%) |
Feb 25, 2019 | 1.643 | 1.643 | 1.546 | 1.546 | 2,169,619 | -0.10(-5.88%) |
Feb 22, 2019 | 1.574 | 1.643 | 1.553 | 1.643 | 1,825,260 | +0.07(+4.39%) |
Feb 21, 2019 | 1.574 | 1.595 | 1.550 | 1.574 | 1,976,490 | +0.00(+0.00%) |
Feb 20, 2019 | 1.450 | 1.595 | 1.436 | 1.574 | 4,355,220 | +0.03(+2.24%) |
Feb 19, 2019 | 1.567 | 1.615 | 1.533 | 1.540 | 2,655,578 | -0.03(-1.76%) |
Feb 15, 2019 | 1.533 | 1.581 | 1.526 | 1.567 | 1,763,409 | +0.05(+3.18%) |
Feb 14, 2019 | 1.457 | 1.526 | 1.457 | 1.519 | 1,939,783 | +0.05(+3.29%) |
Feb 13, 2019 | 1.443 | 1.519 | 1.408 | 1.470 | 1,807,258 | +0.02(+1.43%) |
Feb 12, 2019 | 1.415 | 1.498 | 1.388 | 1.450 | 3,543,925 | +0.08(+5.53%) |
Feb 11, 2019 | 1.270 | 1.381 | 1.256 | 1.374 | 1,917,175 | +0.12(+9.34%) |
Feb 08, 2019 | 1.277 | 1.298 | 1.250 | 1.256 | 2,215,053 | -0.02(-1.62%) |
Feb 07, 2019 | 1.339 | 1.339 | 1.263 | 1.277 | 2,857,459 | -0.06(-4.15%) |
Feb 06, 2019 | 1.367 | 1.381 | 1.305 | 1.332 | 2,795,665 | -0.03(-2.53%) |
Feb 05, 2019 | 1.395 | 1.422 | 1.332 | 1.367 | 4,014,644 | -0.03(-1.98%) |
Feb 04, 2019 | 1.408 | 1.422 | 1.388 | 1.395 | 2,055,272 | +0.01(+0.50%) |
Feb 01, 2019 | 1.422 | 1.436 | 1.388 | 1.388 | 1,806,574 | -0.03(-1.95%) |
Jan 31, 2019 | 1.429 | 1.470 | 1.415 | 1.415 | 1,828,216 | +0.00(+0.00%) |
Jan 30, 2019 | 1.408 | 1.433 | 1.388 | 1.415 | 1,667,693 | +0.01(+0.98%) |
Jan 29, 2019 | 1.429 | 1.436 | 1.388 | 1.401 | 1,865,953 | -0.03(-1.93%) |
Jan 28, 2019 | 1.443 | 1.457 | 1.408 | 1.429 | 1,410,843 | -0.01(-0.96%) |
Jan 25, 2019 | 1.429 | 1.477 | 1.429 | 1.443 | 702,234 | +0.01(+0.97%) |
Jan 24, 2019 | 1.436 | 1.450 | 1.415 | 1.429 | 579,511 | -0.01(-0.48%) |
Jan 23, 2019 | 1.464 | 1.484 | 1.415 | 1.436 | 1,254,309 | -0.01(-0.95%) |
Jan 22, 2019 | 1.470 | 1.505 | 1.439 | 1.450 | 1,467,626 | -0.04(-2.78%) |
Jan 18, 2019 | 1.422 | 1.505 | 1.415 | 1.491 | 3,674,711 | +0.08(+5.37%) |
Jan 17, 2019 | 1.436 | 1.484 | 1.408 | 1.415 | 1,788,032 | -0.03(-1.91%) |
Jan 16, 2019 | 1.450 | 1.505 | 1.415 | 1.443 | 2,050,395 | +0.01(+0.48%) |
Jan 15, 2019 | 1.415 | 1.457 | 1.395 | 1.436 | 1,219,375 | +0.05(+3.48%) |
Jan 14, 2019 | 1.429 | 1.457 | 1.388 | 1.388 | 1,644,979 | -0.06(-3.83%) |
Jan 11, 2019 | 1.450 | 1.460 | 1.415 | 1.443 | 789,579 | -0.01(-0.48%) |
Jan 10, 2019 | 1.457 | 1.470 | 1.395 | 1.450 | 1,120,650 | -0.04(-2.78%) |
Jan 09, 2019 | 1.553 | 1.567 | 1.470 | 1.491 | 1,266,767 | -0.02(-1.37%) |
Jan 08, 2019 | 1.588 | 1.588 | 1.505 | 1.512 | 2,213,703 | -0.05(-3.10%) |
Jan 07, 2019 | 1.533 | 1.615 | 1.519 | 1.560 | 1,939,031 | +0.03(+1.80%) |
Jan 04, 2019 | 1.443 | 1.546 | 1.443 | 1.533 | 1,671,429 | +0.12(+8.29%) |
Jan 03, 2019 | 1.436 | 1.467 | 1.395 | 1.415 | 1,349,083 | -0.04(-2.84%) |
Jan 02, 2019 | 1.367 | 1.477 | 1.367 | 1.457 | 1,729,702 | +0.08(+5.50%) |
Dec 31, 2018 | 1.367 | 1.436 | 1.360 | 1.381 | 3,148,614 | +0.01(+0.50%) |
Dec 28, 2018 | 1.415 | 1.429 | 1.360 | 1.374 | 2,352,371 | -0.03(-2.45%) |
Dec 27, 2018 | 1.415 | 1.443 | 1.353 | 1.408 | 2,248,058 | -0.03(-2.39%) |
Dec 26, 2018 | 1.408 | 1.450 | 1.353 | 1.443 | 2,404,251 | +0.04(+2.96%) |
Dec 24, 2018 | 1.401 | 1.477 | 1.395 | 1.401 | 1,231,373 | +0.00(+0.00%) |
Dec 21, 2018 | 1.443 | 1.491 | 1.401 | 1.401 | 2,524,163 | +0.01(+0.50%) |
Dec 20, 2018 | 1.491 | 1.540 | 1.374 | 1.395 | 4,001,660 | -0.12(-7.76%) |
Dec 19, 2018 | 1.519 | 1.609 | 1.491 | 1.512 | 2,366,866 | +0.01(+0.46%) |
Dec 18, 2018 | 1.574 | 1.588 | 1.470 | 1.505 | 2,027,716 | -0.08(-5.22%) |
Dec 17, 2018 | 1.712 | 1.754 | 1.560 | 1.588 | 2,947,902 | -0.14(-8.37%) |
Dec 14, 2018 | 1.719 | 1.802 | 1.719 | 1.733 | 1,411,133 | +0.00(+0.00%) |
Dec 13, 2018 | 1.836 | 1.850 | 1.726 | 1.733 | 2,565,114 | -0.11(-5.99%) |
Dec 12, 2018 | 1.892 | 1.947 | 1.823 | 1.843 | 1,442,157 | -0.05(-2.55%) |
Dec 11, 2018 | 1.926 | 1.961 | 1.851 | 1.892 | 1,203,636 | -0.01(-0.36%) |
Dec 10, 2018 | 1.885 | 1.926 | 1.802 | 1.899 | 1,808,573 | -0.01(-0.72%) |
Dec 07, 2018 | 1.947 | 1.947 | 1.871 | 1.912 | 1,446,766 | +0.00(+0.00%) |
Dec 06, 2018 | 1.940 | 1.968 | 1.802 | 1.912 | 3,341,712 | -0.06(-3.15%) |
Dec 04, 2018 | 2.085 | 2.106 | 1.954 | 1.974 | 1,863,790 | -0.11(-5.30%) |