Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.780 | 1.818 | 1.750 | 1.780 | 743,200 | +0.00(+0.00%) |
Jan 30, 2020 | 1.760 | 1.825 | 1.740 | 1.780 | 970,208 | +0.06(+3.49%) |
Jan 29, 2020 | 1.710 | 1.780 | 1.680 | 1.720 | 1,366,321 | -0.03(-1.71%) |
Jan 28, 2020 | 1.740 | 1.790 | 1.690 | 1.750 | 1,082,900 | -0.03(-1.69%) |
Jan 27, 2020 | 1.880 | 1.900 | 1.750 | 1.780 | 1,123,858 | -0.07(-3.78%) |
Jan 24, 2020 | 1.810 | 1.900 | 1.780 | 1.850 | 1,573,100 | +0.04(+2.21%) |
Jan 23, 2020 | 1.850 | 1.900 | 1.800 | 1.810 | 1,289,960 | -0.06(-3.21%) |
Jan 22, 2020 | 1.840 | 1.890 | 1.820 | 1.870 | 799,034 | +0.03(+1.63%) |
Jan 21, 2020 | 1.800 | 1.870 | 1.770 | 1.840 | 944,639 | -0.01(-0.54%) |
Jan 17, 2020 | 1.930 | 1.950 | 1.840 | 1.850 | 1,540,500 | -0.07(-3.65%) |
Jan 16, 2020 | 1.920 | 1.970 | 1.870 | 1.920 | 1,059,816 | -0.01(-0.52%) |
Jan 15, 2020 | 1.910 | 1.960 | 1.870 | 1.930 | 1,592,888 | +0.04(+2.12%) |
Jan 14, 2020 | 1.810 | 1.980 | 1.800 | 1.890 | 1,658,729 | +0.07(+3.85%) |
Jan 13, 2020 | 1.960 | 1.980 | 1.820 | 1.820 | 1,980,427 | -0.15(-7.61%) |
Jan 10, 2020 | 2.050 | 2.090 | 1.970 | 1.970 | 1,481,900 | +0.00(+0.00%) |
Jan 09, 2020 | 2.090 | 2.100 | 1.960 | 1.970 | 1,482,438 | -0.16(-7.51%) |
Jan 08, 2020 | 2.130 | 2.160 | 2.020 | 2.130 | 2,202,704 | -0.03(-1.39%) |
Jan 07, 2020 | 2.080 | 2.220 | 2.070 | 2.160 | 1,020,890 | +0.03(+1.41%) |
Jan 06, 2020 | 2.240 | 2.260 | 2.050 | 2.130 | 2,881,383 | -0.08(-3.62%) |
Jan 03, 2020 | 2.330 | 2.370 | 2.150 | 2.210 | 1,863,800 | -0.07(-3.07%) |
Jan 02, 2020 | 2.370 | 2.400 | 2.220 | 2.280 | 1,497,951 | -0.04(-1.72%) |
Dec 31, 2019 | 2.350 | 2.360 | 2.220 | 2.320 | 2,306,300 | -0.02(-0.85%) |
Dec 30, 2019 | 2.370 | 2.450 | 2.270 | 2.340 | 2,220,446 | +0.11(+4.93%) |
Dec 27, 2019 | 2.300 | 2.380 | 2.220 | 2.230 | 1,643,800 | -0.05(-2.19%) |
Dec 26, 2019 | 2.330 | 2.460 | 2.200 | 2.280 | 3,181,107 | +0.01(+0.44%) |
Dec 24, 2019 | 2.200 | 2.275 | 2.150 | 2.270 | 2,032,700 | +0.20(+9.66%) |
Dec 23, 2019 | 2.000 | 2.110 | 2.000 | 2.070 | 1,620,886 | +0.09(+4.55%) |
Dec 20, 2019 | 2.020 | 2.090 | 1.930 | 1.980 | 1,545,100 | -0.06(-2.94%) |
Dec 19, 2019 | 1.900 | 2.050 | 1.900 | 2.040 | 1,582,616 | +0.14(+7.37%) |
Dec 18, 2019 | 1.890 | 1.920 | 1.850 | 1.900 | 741,977 | +0.00(+0.00%) |
Dec 17, 2019 | 1.920 | 1.920 | 1.850 | 1.900 | 1,202,032 | -0.02(-1.04%) |
Dec 16, 2019 | 1.980 | 2.001 | 1.880 | 1.920 | 1,131,095 | -0.06(-3.03%) |
Dec 13, 2019 | 2.030 | 2.050 | 1.950 | 1.980 | 1,340,200 | +0.00(+0.00%) |
Dec 12, 2019 | 2.100 | 2.150 | 1.950 | 1.980 | 2,018,190 | -0.09(-4.35%) |
Dec 11, 2019 | 1.890 | 2.090 | 1.890 | 2.070 | 2,129,202 | +0.18(+9.52%) |
Dec 10, 2019 | 1.910 | 1.960 | 1.860 | 1.890 | 1,049,079 | +0.02(+1.07%) |
Dec 09, 2019 | 1.920 | 1.960 | 1.840 | 1.870 | 1,317,269 | -0.05(-2.60%) |
Dec 06, 2019 | 1.990 | 2.000 | 1.900 | 1.920 | 1,731,300 | -0.10(-4.95%) |
Dec 05, 2019 | 2.150 | 2.150 | 2.000 | 2.020 | 1,630,634 | -0.08(-3.81%) |
Dec 04, 2019 | 1.980 | 2.100 | 1.930 | 2.100 | 2,228,713 | +0.14(+7.14%) |
Dec 03, 2019 | 1.840 | 2.000 | 1.830 | 1.960 | 1,955,383 | +0.18(+10.11%) |
Dec 02, 2019 | 1.750 | 1.810 | 1.720 | 1.780 | 973,358 | +0.02(+1.14%) |
Nov 29, 2019 | 1.700 | 1.790 | 1.670 | 1.760 | 750,300 | +0.08(+4.76%) |
Nov 27, 2019 | 1.700 | 1.710 | 1.630 | 1.680 | 581,200 | -0.04(-2.33%) |
Nov 26, 2019 | 1.600 | 1.730 | 1.590 | 1.720 | 904,459 | +0.10(+6.17%) |
Nov 25, 2019 | 1.550 | 1.690 | 1.550 | 1.620 | 694,168 | +0.02(+1.25%) |
Nov 22, 2019 | 1.630 | 1.630 | 1.560 | 1.600 | 646,800 | -0.01(-0.62%) |
Nov 21, 2019 | 1.660 | 1.693 | 1.600 | 1.610 | 678,416 | -0.08(-4.73%) |
Nov 20, 2019 | 1.680 | 1.710 | 1.630 | 1.690 | 1,019,030 | -0.03(-1.74%) |
Nov 19, 2019 | 1.680 | 1.760 | 1.650 | 1.720 | 992,142 | +0.02(+1.18%) |
Nov 18, 2019 | 1.680 | 1.740 | 1.650 | 1.700 | 922,079 | -0.03(-1.73%) |
Nov 15, 2019 | 1.710 | 1.810 | 1.680 | 1.730 | 1,158,600 | -0.08(-4.42%) |
Nov 14, 2019 | 1.710 | 1.830 | 1.690 | 1.810 | 1,225,296 | +0.11(+6.47%) |
Nov 13, 2019 | 1.750 | 1.805 | 1.690 | 1.700 | 791,413 | -0.03(-1.73%) |
Nov 12, 2019 | 1.740 | 1.750 | 1.645 | 1.730 | 1,560,223 | -0.01(-0.57%) |
Nov 11, 2019 | 1.650 | 1.740 | 1.620 | 1.740 | 712,961 | +0.08(+4.82%) |
Nov 08, 2019 | 1.580 | 1.700 | 1.550 | 1.660 | 1,094,300 | +0.01(+0.61%) |
Nov 07, 2019 | 1.650 | 1.678 | 1.530 | 1.650 | 2,024,479 | -0.03(-1.79%) |
Nov 06, 2019 | 1.710 | 1.738 | 1.670 | 1.680 | 760,283 | -0.02(-1.18%) |
Nov 05, 2019 | 1.740 | 1.760 | 1.650 | 1.700 | 1,796,915 | -0.12(-6.59%) |
Nov 04, 2019 | 1.830 | 1.884 | 1.775 | 1.820 | 997,532 | -0.04(-2.15%) |
Nov 01, 2019 | 1.860 | 1.930 | 1.800 | 1.860 | 1,082,200 | -0.05(-2.62%) |
Oct 31, 2019 | 1.890 | 1.960 | 1.850 | 1.910 | 1,292,733 | +0.07(+3.80%) |
Oct 30, 2019 | 1.800 | 1.850 | 1.750 | 1.840 | 830,105 | +0.04(+2.22%) |
Oct 29, 2019 | 1.800 | 1.840 | 1.761 | 1.800 | 828,604 | -0.05(-2.70%) |
Oct 28, 2019 | 1.940 | 1.960 | 1.815 | 1.850 | 959,518 | -0.13(-6.57%) |
Oct 25, 2019 | 1.910 | 2.084 | 1.910 | 1.980 | 2,042,000 | +0.12(+6.45%) |
Oct 24, 2019 | 1.750 | 1.880 | 1.750 | 1.860 | 822,821 | +0.13(+7.51%) |
Oct 23, 2019 | 1.710 | 1.780 | 1.710 | 1.730 | 507,244 | +0.01(+0.58%) |
Oct 22, 2019 | 1.760 | 1.790 | 1.650 | 1.720 | 853,856 | -0.05(-2.82%) |
Oct 21, 2019 | 1.870 | 1.890 | 1.750 | 1.770 | 734,832 | -0.08(-4.32%) |
Oct 18, 2019 | 1.840 | 1.860 | 1.800 | 1.850 | 646,400 | +0.02(+1.09%) |
Oct 17, 2019 | 1.700 | 1.850 | 1.691 | 1.830 | 1,251,674 | +0.13(+7.65%) |
Oct 16, 2019 | 1.660 | 1.725 | 1.630 | 1.700 | 881,643 | +0.04(+2.41%) |
Oct 15, 2019 | 1.680 | 1.700 | 1.620 | 1.660 | 759,028 | -0.02(-1.19%) |
Oct 14, 2019 | 1.650 | 1.710 | 1.650 | 1.680 | 325,651 | +0.02(+1.20%) |
Oct 11, 2019 | 1.720 | 1.745 | 1.650 | 1.660 | 1,038,400 | -0.09(-5.14%) |
Oct 10, 2019 | 1.740 | 1.790 | 1.690 | 1.750 | 817,523 | -0.02(-1.13%) |
Oct 09, 2019 | 1.800 | 1.810 | 1.730 | 1.770 | 594,023 | -0.02(-1.12%) |
Oct 08, 2019 | 1.760 | 1.800 | 1.710 | 1.790 | 837,708 | +0.06(+3.47%) |
Oct 07, 2019 | 1.790 | 1.825 | 1.700 | 1.730 | 849,889 | -0.08(-4.42%) |
Oct 04, 2019 | 1.700 | 1.830 | 1.700 | 1.810 | 872,100 | +0.11(+6.47%) |
Oct 03, 2019 | 1.720 | 1.800 | 1.700 | 1.700 | 844,606 | -0.06(-3.41%) |
Oct 02, 2019 | 1.820 | 1.840 | 1.740 | 1.760 | 1,151,470 | -0.03(-1.68%) |
Oct 01, 2019 | 1.720 | 1.880 | 1.700 | 1.790 | 1,286,080 | +0.06(+3.47%) |
Sep 30, 2019 | 1.810 | 1.870 | 1.660 | 1.730 | 2,147,078 | -0.17(-8.95%) |
Sep 27, 2019 | 1.800 | 1.930 | 1.750 | 1.900 | 2,327,700 | +0.02(+1.06%) |
Sep 26, 2019 | 2.000 | 2.010 | 1.860 | 1.880 | 1,778,472 | -0.12(-6.00%) |
Sep 25, 2019 | 1.950 | 2.010 | 1.950 | 2.000 | 1,770,585 | +0.03(+1.52%) |
Sep 24, 2019 | 1.960 | 2.070 | 1.950 | 1.970 | 4,920,021 | -0.26(-11.66%) |
Sep 23, 2019 | 2.170 | 2.280 | 2.142 | 2.230 | 2,374,180 | +0.12(+5.69%) |
Sep 20, 2019 | 2.090 | 2.140 | 2.050 | 2.110 | 868,500 | +0.04(+1.93%) |
Sep 19, 2019 | 2.040 | 2.070 | 1.990 | 2.070 | 885,235 | +0.04(+1.97%) |
Sep 18, 2019 | 2.120 | 2.130 | 1.960 | 2.030 | 1,137,503 | -0.10(-4.69%) |
Sep 17, 2019 | 2.030 | 2.130 | 1.990 | 2.130 | 1,395,539 | +0.09(+4.41%) |
Sep 16, 2019 | 2.150 | 2.159 | 1.990 | 2.040 | 2,065,222 | -0.04(-1.92%) |
Sep 13, 2019 | 2.340 | 2.370 | 2.050 | 2.080 | 2,618,400 | -0.26(-11.11%) |
Sep 12, 2019 | 2.380 | 2.480 | 2.300 | 2.340 | 1,795,999 | +0.07(+3.08%) |
Sep 11, 2019 | 2.140 | 2.290 | 2.120 | 2.270 | 1,630,663 | +0.16(+7.58%) |
Sep 10, 2019 | 2.130 | 2.230 | 2.100 | 2.110 | 1,579,828 | -0.10(-4.52%) |
Sep 09, 2019 | 2.340 | 2.340 | 2.080 | 2.210 | 2,534,589 | -0.13(-5.56%) |
Sep 06, 2019 | 2.410 | 2.530 | 2.310 | 2.340 | 1,945,100 | -0.10(-4.10%) |
Sep 05, 2019 | 2.670 | 2.690 | 2.340 | 2.440 | 3,330,598 | -0.35(-12.54%) |
Sep 04, 2019 | 2.800 | 2.810 | 2.650 | 2.790 | 2,543,781 | +0.06(+2.20%) |
Sep 03, 2019 | 2.490 | 2.740 | 2.470 | 2.730 | 3,345,339 | +0.35(+14.71%) |
Aug 30, 2019 | 2.370 | 2.470 | 2.320 | 2.380 | 1,674,400 | +0.01(+0.42%) |
Aug 29, 2019 | 2.550 | 2.580 | 2.300 | 2.370 | 2,668,890 | -0.12(-4.82%) |
Aug 28, 2019 | 2.590 | 2.600 | 2.450 | 2.490 | 3,422,764 | +0.03(+1.22%) |
Aug 27, 2019 | 2.250 | 2.510 | 2.230 | 2.460 | 4,598,684 | +0.32(+14.95%) |
Aug 26, 2019 | 2.130 | 2.230 | 2.100 | 2.140 | 2,667,102 | +0.07(+3.38%) |
Aug 23, 2019 | 1.950 | 2.070 | 1.930 | 2.070 | 1,351,200 | +0.12(+6.15%) |
Aug 22, 2019 | 1.980 | 1.980 | 1.900 | 1.950 | 1,101,936 | -0.01(-0.51%) |
Aug 21, 2019 | 1.950 | 1.990 | 1.910 | 1.960 | 981,066 | +0.01(+0.51%) |
Aug 20, 2019 | 1.840 | 1.950 | 1.790 | 1.950 | 1,365,327 | +0.16(+8.94%) |
Aug 19, 2019 | 1.850 | 1.850 | 1.750 | 1.790 | 2,190,586 | -0.07(-3.76%) |
Aug 16, 2019 | 2.050 | 2.090 | 1.820 | 1.860 | 2,288,700 | -0.18(-8.82%) |
Aug 15, 2019 | 2.030 | 2.060 | 1.980 | 2.040 | 1,696,272 | +0.07(+3.55%) |
Aug 14, 2019 | 2.100 | 2.140 | 1.960 | 1.970 | 4,171,088 | +0.17(+9.44%) |
Aug 13, 2019 | 1.810 | 1.850 | 1.750 | 1.800 | 1,419,003 | +0.04(+2.27%) |
Aug 12, 2019 | 1.760 | 1.860 | 1.750 | 1.760 | 783,144 | -0.04(-2.22%) |
Aug 09, 2019 | 1.850 | 1.860 | 1.760 | 1.800 | 583,800 | -0.05(-2.70%) |
Aug 08, 2019 | 1.820 | 1.860 | 1.790 | 1.850 | 683,129 | +0.00(+0.00%) |
Aug 07, 2019 | 1.860 | 1.910 | 1.810 | 1.850 | 1,309,197 | +0.11(+6.32%) |
Aug 06, 2019 | 1.750 | 1.760 | 1.680 | 1.740 | 506,353 | +0.02(+1.16%) |
Aug 05, 2019 | 1.700 | 1.770 | 1.700 | 1.720 | 766,404 | +0.07(+4.24%) |
Aug 02, 2019 | 1.650 | 1.710 | 1.610 | 1.650 | 587,500 | -0.01(-0.60%) |
Aug 01, 2019 | 1.600 | 1.720 | 1.570 | 1.660 | 1,659,858 | -0.04(-2.35%) |
Jul 31, 2019 | 1.750 | 1.760 | 1.680 | 1.700 | 767,394 | -0.04(-2.30%) |
Jul 30, 2019 | 1.770 | 1.810 | 1.740 | 1.740 | 435,103 | -0.03(-1.69%) |
Jul 29, 2019 | 1.710 | 1.770 | 1.689 | 1.770 | 583,929 | +0.09(+5.36%) |
Jul 26, 2019 | 1.700 | 1.760 | 1.660 | 1.680 | 846,900 | -0.04(-2.33%) |
Jul 25, 2019 | 1.800 | 1.800 | 1.640 | 1.720 | 1,135,043 | -0.08(-4.44%) |
Jul 24, 2019 | 1.750 | 1.800 | 1.750 | 1.800 | 867,513 | +0.09(+5.26%) |
Jul 23, 2019 | 1.730 | 1.870 | 1.620 | 1.710 | 1,982,562 | +0.00(+0.00%) |
Jul 22, 2019 | 1.600 | 1.720 | 1.590 | 1.710 | 1,526,993 | +0.12(+7.55%) |
Jul 19, 2019 | 1.640 | 1.690 | 1.550 | 1.590 | 1,419,000 | -0.02(-1.24%) |
Jul 18, 2019 | 1.500 | 1.610 | 1.470 | 1.610 | 2,466,939 | +0.13(+8.78%) |
Jul 17, 2019 | 1.300 | 1.480 | 1.300 | 1.480 | 2,679,005 | +0.19(+14.73%) |
Jul 16, 2019 | 1.180 | 1.300 | 1.180 | 1.290 | 1,209,862 | +0.11(+9.32%) |
Jul 15, 2019 | 1.160 | 1.200 | 1.140 | 1.180 | 396,545 | +0.03(+2.61%) |
Jul 12, 2019 | 1.110 | 1.150 | 1.090 | 1.150 | 265,700 | +0.04(+3.60%) |
Jul 11, 2019 | 1.090 | 1.110 | 1.040 | 1.110 | 413,744 | +0.05(+4.72%) |
Jul 10, 2019 | 1.100 | 1.150 | 1.060 | 1.060 | 833,712 | -0.03(-2.75%) |
Jul 09, 2019 | 1.130 | 1.140 | 1.090 | 1.090 | 521,287 | -0.06(-5.22%) |
Jul 08, 2019 | 1.170 | 1.170 | 1.130 | 1.150 | 128,892 | -0.01(-0.86%) |
Jul 05, 2019 | 1.140 | 1.170 | 1.120 | 1.160 | 305,700 | -0.02(-1.69%) |
Jul 03, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 202,200 | +0.03(+2.61%) |
Jul 02, 2019 | 1.120 | 1.160 | 1.110 | 1.150 | 499,651 | +0.04(+3.60%) |
Jul 01, 2019 | 1.110 | 1.120 | 1.080 | 1.110 | 243,636 | -0.03(-2.63%) |
Jun 28, 2019 | 1.130 | 1.160 | 1.110 | 1.140 | 171,700 | +0.01(+0.88%) |
Jun 27, 2019 | 1.180 | 1.180 | 1.100 | 1.130 | 256,887 | -0.05(-4.24%) |
Jun 26, 2019 | 1.120 | 1.200 | 1.120 | 1.180 | 711,802 | +0.03(+2.61%) |
Jun 25, 2019 | 1.240 | 1.240 | 1.110 | 1.150 | 602,276 | -0.05(-4.17%) |
Jun 24, 2019 | 1.170 | 1.210 | 1.146 | 1.200 | 561,991 | +0.05(+4.35%) |
Jun 21, 2019 | 1.140 | 1.150 | 1.100 | 1.150 | 494,400 | +0.04(+3.60%) |
Jun 20, 2019 | 1.060 | 1.160 | 1.060 | 1.110 | 1,131,005 | +0.07(+6.73%) |
Jun 19, 2019 | 1.040 | 1.040 | 1.010 | 1.040 | 274,431 | +0.00(+0.00%) |
Jun 18, 2019 | 1.050 | 1.050 | 1.020 | 1.040 | 138,297 | -0.01(-0.93%) |
Jun 17, 2019 | 1.010 | 1.050 | 1.000 | 1.050 | 351,414 | +0.03(+2.92%) |
Jun 14, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 248,800 | +0.01(+0.99%) |
Jun 13, 2019 | 1.020 | 1.050 | 1.010 | 1.010 | 284,064 | -0.00(-0.18%) |
Jun 12, 2019 | 0.9940 | 1.030 | 0.9646 | 1.012 | 299,200 | +0.02(+2.00%) |
Jun 11, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9920 | 225,389 | +0.03(+2.84%) |
Jun 10, 2019 | 0.9845 | 0.9900 | 0.9500 | 0.9646 | 358,726 | -0.02(-1.79%) |
Jun 07, 2019 | 0.9800 | 1.030 | 0.9711 | 0.9822 | 450,200 | +0.03(+2.68%) |
Jun 06, 2019 | 0.9800 | 1.000 | 0.9566 | 0.9566 | 588,041 | -0.04(-4.34%) |
Jun 05, 2019 | 1.030 | 1.040 | 0.9850 | 1.000 | 653,979 | +0.02(+2.04%) |
Jun 04, 2019 | 1.000 | 1.020 | 0.9800 | 0.9800 | 1,643,924 | -0.20(-16.95%) |
Jun 03, 2019 | 1.100 | 1.210 | 1.090 | 1.180 | 762,429 | +0.12(+11.32%) |
May 31, 2019 | 1.010 | 1.070 | 1.010 | 1.060 | 246,400 | +0.06(+6.00%) |
May 30, 2019 | 0.9800 | 1.000 | 0.9500 | 1.000 | 130,310 | +0.01(+1.01%) |
May 29, 2019 | 1.000 | 1.010 | 0.9800 | 0.9900 | 150,522 | -0.01(-1.00%) |
May 28, 2019 | 1.010 | 1.020 | 1.000 | 1.000 | 129,266 | -0.01(-0.99%) |
May 24, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 71,300 | -0.03(-2.88%) |
May 23, 2019 | 1.040 | 1.060 | 1.000 | 1.040 | 239,388 | +0.02(+1.96%) |
May 22, 2019 | 1.050 | 1.060 | 1.020 | 1.020 | 144,406 | -0.02(-1.92%) |
May 21, 2019 | 1.030 | 1.050 | 1.010 | 1.040 | 124,627 | +0.00(+0.00%) |
May 20, 2019 | 1.060 | 1.060 | 1.020 | 1.040 | 84,930 | -0.02(-1.89%) |
May 17, 2019 | 1.030 | 1.070 | 1.000 | 1.060 | 568,000 | +0.04(+3.92%) |
May 16, 2019 | 1.070 | 1.073 | 1.020 | 1.020 | 289,905 | -0.06(-5.56%) |
May 15, 2019 | 1.050 | 1.090 | 1.040 | 1.080 | 205,454 | +0.02(+1.89%) |
May 14, 2019 | 1.100 | 1.100 | 1.020 | 1.060 | 138,545 | -0.03(-2.75%) |
May 13, 2019 | 1.060 | 1.090 | 1.042 | 1.090 | 295,166 | +0.03(+2.83%) |
May 10, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 136,800 | +0.04(+3.92%) |
May 09, 2019 | 1.020 | 1.040 | 1.000 | 1.020 | 105,043 | +0.01(+0.99%) |
May 08, 2019 | 1.040 | 1.060 | 1.000 | 1.010 | 148,860 | -0.03(-2.88%) |
May 07, 2019 | 1.070 | 1.070 | 1.030 | 1.040 | 96,005 | -0.02(-1.70%) |
May 06, 2019 | 1.040 | 1.070 | 1.030 | 1.058 | 61,657 | +0.01(+0.76%) |
May 03, 2019 | 1.020 | 1.070 | 1.020 | 1.050 | 180,400 | +0.04(+3.96%) |
May 02, 2019 | 0.9900 | 1.030 | 0.9900 | 1.010 | 362,272 | +0.00(+0.00%) |
May 01, 2019 | 1.070 | 1.070 | 0.9900 | 1.010 | 232,808 | -0.06(-5.61%) |
Apr 30, 2019 | 1.060 | 1.070 | 1.030 | 1.070 | 908,974 | +0.02(+1.90%) |
Apr 29, 2019 | 1.070 | 1.080 | 1.010 | 1.050 | 254,092 | -0.01(-0.94%) |
Apr 26, 2019 | 0.9900 | 1.090 | 0.9800 | 1.060 | 395,100 | +0.06(+6.00%) |
Apr 25, 2019 | 0.9900 | 1.000 | 0.9744 | 1.000 | 200,711 | +0.04(+4.11%) |
Apr 24, 2019 | 0.9550 | 0.9770 | 0.9450 | 0.9605 | 316,653 | +0.01(+0.58%) |
Apr 23, 2019 | 0.9826 | 0.9999 | 0.9301 | 0.9550 | 355,321 | -0.04(-3.98%) |
Apr 22, 2019 | 0.9800 | 1.000 | 0.9800 | 0.9946 | 202,608 | +0.02(+2.54%) |
Apr 18, 2019 | 1.020 | 1.020 | 0.9500 | 0.9700 | 534,900 | -0.03(-2.99%) |
Apr 17, 2019 | 0.9900 | 1.010 | 0.9800 | 0.9999 | 317,248 | +0.00(+0.49%) |
Apr 16, 2019 | 1.010 | 1.010 | 0.9800 | 0.9950 | 429,766 | -0.01(-0.50%) |
Apr 15, 2019 | 1.020 | 1.027 | 1.000 | 1.000 | 292,299 | -0.02(-1.96%) |
Apr 12, 2019 | 1.050 | 1.060 | 1.000 | 1.020 | 216,300 | -0.03(-2.86%) |
Apr 11, 2019 | 1.090 | 1.100 | 1.020 | 1.050 | 418,385 | -0.05(-4.55%) |
Apr 10, 2019 | 1.100 | 1.105 | 1.080 | 1.100 | 239,962 | +0.00(+0.00%) |
Apr 09, 2019 | 1.130 | 1.130 | 1.070 | 1.100 | 293,511 | +0.00(+0.00%) |
Apr 08, 2019 | 1.090 | 1.120 | 1.070 | 1.100 | 460,986 | +0.01(+0.92%) |
Apr 05, 2019 | 1.090 | 1.090 | 1.060 | 1.090 | 107,700 | +0.01(+0.93%) |
Apr 04, 2019 | 1.080 | 1.080 | 1.030 | 1.080 | 470,009 | +0.00(+0.00%) |
Apr 03, 2019 | 1.100 | 1.100 | 1.066 | 1.080 | 332,578 | -0.01(-1.01%) |
Apr 02, 2019 | 1.100 | 1.100 | 1.060 | 1.091 | 325,310 | -0.01(-0.82%) |
Apr 01, 2019 | 1.220 | 1.220 | 1.080 | 1.100 | 775,905 | -0.11(-9.09%) |
Mar 29, 2019 | 1.210 | 1.250 | 1.150 | 1.210 | 518,700 | -0.04(-3.20%) |
Mar 28, 2019 | 1.270 | 1.300 | 1.250 | 1.250 | 294,210 | -0.07(-5.30%) |
Mar 27, 2019 | 1.350 | 1.350 | 1.290 | 1.320 | 233,116 | -0.03(-2.22%) |
Mar 26, 2019 | 1.360 | 1.360 | 1.320 | 1.350 | 210,976 | -0.01(-0.74%) |
Mar 25, 2019 | 1.350 | 1.360 | 1.310 | 1.360 | 332,860 | +0.05(+3.82%) |
Mar 22, 2019 | 1.300 | 1.350 | 1.290 | 1.310 | 141,200 | +0.00(+0.00%) |
Mar 21, 2019 | 1.330 | 1.370 | 1.290 | 1.310 | 248,506 | -0.03(-2.24%) |
Mar 20, 2019 | 1.270 | 1.360 | 1.250 | 1.340 | 173,488 | +0.06(+4.69%) |
Mar 19, 2019 | 1.260 | 1.310 | 1.260 | 1.280 | 222,276 | +0.01(+0.79%) |
Mar 18, 2019 | 1.350 | 1.350 | 1.250 | 1.270 | 205,443 | -0.07(-5.22%) |
Mar 15, 2019 | 1.270 | 1.350 | 1.261 | 1.340 | 337,600 | +0.10(+8.06%) |
Mar 14, 2019 | 1.300 | 1.330 | 1.230 | 1.240 | 517,897 | -0.17(-12.06%) |
Mar 13, 2019 | 1.400 | 1.410 | 1.350 | 1.410 | 395,578 | +0.05(+3.68%) |
Mar 12, 2019 | 1.370 | 1.370 | 1.320 | 1.360 | 288,989 | +0.01(+0.74%) |
Mar 11, 2019 | 1.340 | 1.350 | 1.280 | 1.350 | 312,046 | +0.01(+0.75%) |
Mar 08, 2019 | 1.250 | 1.340 | 1.250 | 1.340 | 377,700 | +0.13(+10.74%) |
Mar 07, 2019 | 1.200 | 1.230 | 1.190 | 1.210 | 169,349 | -0.01(-0.82%) |
Mar 06, 2019 | 1.190 | 1.220 | 1.180 | 1.220 | 146,223 | +0.03(+2.52%) |
Mar 05, 2019 | 1.200 | 1.240 | 1.190 | 1.190 | 303,899 | -0.03(-2.46%) |
Mar 04, 2019 | 1.230 | 1.240 | 1.149 | 1.220 | 560,423 | -0.05(-3.94%) |
Mar 01, 2019 | 1.310 | 1.340 | 1.220 | 1.270 | 584,000 | -0.05(-3.79%) |
Feb 28, 2019 | 1.340 | 1.340 | 1.290 | 1.320 | 257,351 | -0.01(-0.75%) |
Feb 27, 2019 | 1.340 | 1.350 | 1.310 | 1.330 | 186,554 | +0.00(+0.00%) |
Feb 26, 2019 | 1.320 | 1.340 | 1.290 | 1.330 | 362,980 | -0.01(-0.75%) |
Feb 25, 2019 | 1.320 | 1.380 | 1.320 | 1.340 | 363,145 | +0.03(+2.29%) |
Feb 22, 2019 | 1.350 | 1.360 | 1.300 | 1.310 | 297,000 | -0.05(-3.68%) |
Feb 21, 2019 | 1.420 | 1.420 | 1.300 | 1.360 | 479,997 | -0.03(-2.16%) |
Feb 20, 2019 | 1.410 | 1.410 | 1.350 | 1.390 | 927,881 | +0.01(+0.72%) |
Feb 19, 2019 | 1.380 | 1.420 | 1.340 | 1.380 | 963,855 | +0.06(+4.55%) |
Feb 15, 2019 | 1.250 | 1.330 | 1.250 | 1.320 | 486,400 | +0.08(+6.45%) |
Feb 14, 2019 | 1.210 | 1.260 | 1.200 | 1.240 | 219,136 | +0.03(+2.48%) |
Feb 13, 2019 | 1.270 | 1.270 | 1.170 | 1.210 | 338,138 | -0.04(-3.20%) |
Feb 12, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 262,869 | +0.02(+1.63%) |
Feb 11, 2019 | 1.230 | 1.270 | 1.210 | 1.230 | 281,930 | -0.02(-1.60%) |
Feb 08, 2019 | 1.220 | 1.250 | 1.170 | 1.250 | 404,000 | +0.06(+5.04%) |
Feb 07, 2019 | 1.180 | 1.210 | 1.176 | 1.190 | 251,655 | -0.01(-0.83%) |
Feb 06, 2019 | 1.240 | 1.263 | 1.180 | 1.200 | 399,373 | -0.02(-1.64%) |
Feb 05, 2019 | 1.210 | 1.220 | 1.160 | 1.220 | 418,116 | +0.05(+4.27%) |
Feb 04, 2019 | 1.160 | 1.190 | 1.150 | 1.170 | 353,969 | +0.02(+1.74%) |