Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.538 | 2.571 | 2.474 | 2.516 | 172,104 | -0.05(-2.14%) |
Oct 30, 2019 | 2.516 | 2.571 | 2.502 | 2.571 | 72,026 | +0.06(+2.41%) |
Oct 29, 2019 | 2.546 | 2.604 | 2.509 | 2.510 | 21,907 | +0.01(+0.22%) |
Oct 28, 2019 | 2.584 | 2.593 | 2.505 | 2.505 | 106,013 | -0.04(-1.73%) |
Oct 25, 2019 | 2.590 | 2.590 | 2.521 | 2.549 | 38,555 | -0.06(-2.42%) |
Oct 24, 2019 | 2.639 | 2.639 | 2.546 | 2.612 | 42,753 | +0.00(+0.11%) |
Oct 23, 2019 | 2.507 | 2.609 | 2.507 | 2.609 | 89,802 | +0.14(+5.68%) |
Oct 22, 2019 | 2.637 | 2.637 | 2.469 | 2.469 | 96,473 | -0.14(-5.47%) |
Oct 21, 2019 | 2.573 | 2.639 | 2.573 | 2.612 | 57,644 | +0.02(+0.96%) |
Oct 18, 2019 | 2.598 | 2.675 | 2.575 | 2.587 | 52,377 | -0.01(-0.42%) |
Oct 17, 2019 | 2.670 | 2.722 | 2.598 | 2.598 | 47,518 | -0.12(-4.45%) |
Oct 16, 2019 | 2.549 | 2.719 | 2.549 | 2.719 | 73,034 | +0.14(+5.44%) |
Oct 15, 2019 | 2.617 | 2.656 | 2.554 | 2.579 | 116,878 | -0.01(-0.32%) |
Oct 14, 2019 | 2.587 | 2.613 | 2.557 | 2.587 | 69,778 | +0.04(+1.62%) |
Oct 11, 2019 | 2.557 | 2.639 | 2.516 | 2.546 | 186,595 | -0.02(-0.86%) |
Oct 10, 2019 | 2.535 | 2.604 | 2.506 | 2.568 | 85,073 | +0.02(+0.65%) |
Oct 09, 2019 | 2.584 | 2.623 | 2.524 | 2.551 | 118,795 | +0.01(+0.43%) |
Oct 08, 2019 | 2.612 | 2.617 | 2.540 | 2.540 | 116,675 | -0.09(-3.45%) |
Oct 07, 2019 | 2.661 | 2.667 | 2.598 | 2.631 | 98,772 | -0.07(-2.64%) |
Oct 04, 2019 | 2.595 | 2.708 | 2.568 | 2.703 | 208,055 | +0.08(+2.93%) |
Oct 03, 2019 | 2.620 | 2.705 | 2.606 | 2.626 | 404,421 | +0.02(+0.84%) |
Oct 02, 2019 | 2.686 | 2.686 | 2.529 | 2.604 | 296,607 | -0.05(-2.07%) |
Oct 01, 2019 | 2.722 | 2.731 | 2.626 | 2.659 | 106,846 | +0.00(+0.00%) |
Sep 30, 2019 | 2.582 | 2.686 | 2.560 | 2.659 | 147,141 | +0.06(+2.33%) |
Sep 27, 2019 | 2.736 | 2.778 | 2.598 | 2.598 | 210,965 | +0.64(+32.76%) |
Sep 26, 2019 | 1.953 | 2.004 | 1.906 | 1.957 | 342,911 | -0.01(-0.50%) |
Sep 25, 2019 | 1.880 | 1.971 | 1.879 | 1.967 | 250,217 | +0.09(+5.03%) |
Sep 24, 2019 | 1.904 | 1.941 | 1.861 | 1.873 | 206,290 | -0.02(-0.93%) |
Sep 23, 2019 | 1.896 | 1.951 | 1.851 | 1.890 | 451,586 | +0.02(+0.84%) |
Sep 20, 2019 | 1.918 | 1.980 | 1.874 | 1.874 | 159,974 | -0.03(-1.65%) |
Sep 19, 2019 | 1.871 | 1.922 | 1.847 | 1.906 | 365,251 | +0.04(+2.00%) |
Sep 18, 2019 | 1.886 | 1.951 | 1.823 | 1.869 | 175,202 | +0.04(+2.37%) |
Sep 17, 2019 | 1.876 | 1.876 | 1.821 | 1.825 | 97,192 | -0.07(-3.53%) |
Sep 16, 2019 | 1.874 | 1.900 | 1.853 | 1.892 | 133,762 | +0.04(+1.90%) |
Sep 13, 2019 | 1.861 | 1.890 | 1.827 | 1.857 | 100,875 | +0.03(+1.50%) |
Sep 12, 2019 | 1.821 | 1.865 | 1.794 | 1.829 | 118,956 | +0.00(+0.22%) |
Sep 11, 2019 | 1.904 | 1.904 | 1.794 | 1.825 | 425,308 | -0.07(-3.73%) |
Sep 10, 2019 | 1.871 | 1.922 | 1.823 | 1.896 | 236,196 | +0.01(+0.63%) |
Sep 09, 2019 | 1.831 | 1.961 | 1.827 | 1.884 | 561,368 | +0.07(+3.90%) |
Sep 06, 2019 | 1.741 | 1.863 | 1.737 | 1.814 | 349,498 | +0.09(+5.00%) |
Sep 05, 2019 | 1.727 | 1.743 | 1.708 | 1.727 | 286,512 | +0.02(+0.92%) |
Sep 04, 2019 | 1.692 | 1.735 | 1.686 | 1.712 | 573,717 | +0.06(+3.56%) |
Sep 03, 2019 | 1.717 | 1.738 | 1.649 | 1.653 | 863,847 | -0.10(-5.61%) |
Aug 30, 2019 | 1.794 | 1.806 | 1.751 | 1.751 | 205,317 | -0.05(-2.51%) |
Aug 29, 2019 | 1.770 | 1.823 | 1.744 | 1.796 | 494,097 | +0.05(+2.81%) |
Aug 28, 2019 | 1.818 | 1.824 | 1.747 | 1.747 | 133,492 | -0.08(-4.61%) |
Aug 27, 2019 | 1.767 | 1.831 | 1.747 | 1.831 | 464,063 | +0.08(+4.83%) |
Aug 26, 2019 | 1.823 | 1.823 | 1.747 | 1.747 | 137,333 | -0.06(-3.26%) |
Aug 23, 2019 | 1.786 | 1.806 | 1.768 | 1.806 | 97,309 | +0.00(+0.00%) |
Aug 22, 2019 | 1.770 | 1.849 | 1.770 | 1.806 | 376,628 | +0.04(+2.45%) |
Aug 21, 2019 | 1.873 | 1.873 | 1.763 | 1.763 | 1,299,707 | -0.07(-3.96%) |
Aug 20, 2019 | 1.796 | 1.888 | 1.772 | 1.835 | 281,723 | +0.04(+2.30%) |
Aug 19, 2019 | 1.865 | 1.865 | 1.794 | 1.794 | 224,377 | -0.05(-2.56%) |
Aug 16, 2019 | 1.802 | 1.841 | 1.759 | 1.841 | 77,949 | +0.06(+3.30%) |
Aug 15, 2019 | 1.774 | 1.823 | 1.757 | 1.782 | 124,515 | +0.02(+1.34%) |
Aug 14, 2019 | 1.790 | 1.794 | 1.757 | 1.759 | 71,963 | -0.07(-3.66%) |
Aug 13, 2019 | 1.717 | 1.825 | 1.717 | 1.825 | 81,556 | +0.11(+6.29%) |
Aug 12, 2019 | 1.745 | 1.802 | 1.717 | 1.717 | 335,477 | -0.05(-2.89%) |
Aug 09, 2019 | 1.833 | 1.833 | 1.757 | 1.768 | 121,764 | -0.07(-3.74%) |
Aug 08, 2019 | 1.772 | 1.841 | 1.747 | 1.837 | 214,646 | +0.09(+5.29%) |
Aug 07, 2019 | 1.759 | 1.835 | 1.708 | 1.745 | 257,564 | -0.01(-0.56%) |
Aug 06, 2019 | 1.816 | 1.861 | 1.751 | 1.755 | 162,537 | -0.03(-1.54%) |
Aug 05, 2019 | 1.770 | 1.847 | 1.719 | 1.782 | 1,473,187 | +0.00(+0.22%) |
Aug 02, 2019 | 1.806 | 1.835 | 1.770 | 1.778 | 266,454 | -0.02(-0.98%) |
Aug 01, 2019 | 1.825 | 1.845 | 1.770 | 1.796 | 337,042 | -0.01(-0.54%) |
Jul 31, 2019 | 1.816 | 1.839 | 1.786 | 1.806 | 234,673 | -0.01(-0.54%) |
Jul 30, 2019 | 1.804 | 1.847 | 1.804 | 1.816 | 143,289 | -0.01(-0.54%) |
Jul 29, 2019 | 1.825 | 1.855 | 1.805 | 1.825 | 243,304 | -0.02(-1.27%) |
Jul 26, 2019 | 1.865 | 1.878 | 1.845 | 1.849 | 258,302 | -0.02(-1.26%) |
Jul 25, 2019 | 1.924 | 1.935 | 1.865 | 1.873 | 289,620 | +0.02(+0.95%) |
Jul 24, 2019 | 1.857 | 1.935 | 1.849 | 1.855 | 240,751 | +0.01(+0.43%) |
Jul 23, 2019 | 1.971 | 1.992 | 1.847 | 1.847 | 304,975 | -0.11(-5.71%) |
Jul 22, 2019 | 1.825 | 2.008 | 1.806 | 1.959 | 931,464 | +0.13(+7.31%) |
Jul 19, 2019 | 1.906 | 1.955 | 1.768 | 1.825 | 591,498 | -0.06(-3.13%) |
Jul 18, 2019 | 1.882 | 1.939 | 1.856 | 1.884 | 144,262 | -0.01(-0.41%) |
Jul 17, 2019 | 1.965 | 1.967 | 1.882 | 1.892 | 278,737 | -0.07(-3.60%) |
Jul 16, 2019 | 1.969 | 2.012 | 1.955 | 1.963 | 336,496 | -0.02(-0.99%) |
Jul 15, 2019 | 2.000 | 2.018 | 1.965 | 1.982 | 184,918 | +0.00(+0.20%) |
Jul 12, 2019 | 1.975 | 1.996 | 1.941 | 1.979 | 163,540 | +0.02(+0.80%) |
Jul 11, 2019 | 1.945 | 1.973 | 1.888 | 1.963 | 360,915 | +0.02(+1.11%) |
Jul 10, 2019 | 1.982 | 2.016 | 1.882 | 1.941 | 448,453 | -0.03(-1.59%) |
Jul 09, 2019 | 1.996 | 2.043 | 1.957 | 1.973 | 214,712 | -0.05(-2.62%) |
Jul 08, 2019 | 1.988 | 2.039 | 1.982 | 2.026 | 266,770 | +0.03(+1.38%) |
Jul 05, 2019 | 1.979 | 1.998 | 1.949 | 1.998 | 270,530 | -0.00(-0.20%) |
Jul 03, 2019 | 1.904 | 2.018 | 1.904 | 2.002 | 407,578 | +0.09(+4.94%) |
Jul 02, 2019 | 1.924 | 1.935 | 1.886 | 1.908 | 260,916 | -0.01(-0.72%) |
Jul 01, 2019 | 1.827 | 1.939 | 1.825 | 1.922 | 619,101 | +0.14(+8.06%) |
Jun 28, 2019 | 1.947 | 2.002 | 1.778 | 1.778 | 712,753 | -0.18(-9.22%) |
Jun 27, 2019 | 1.943 | 2.002 | 1.926 | 1.959 | 413,890 | +0.02(+0.81%) |
Jun 26, 2019 | 1.988 | 2.004 | 1.926 | 1.943 | 342,793 | -0.03(-1.59%) |
Jun 25, 2019 | 1.959 | 2.022 | 1.959 | 1.975 | 239,702 | +0.00(+0.00%) |
Jun 24, 2019 | 2.018 | 2.022 | 1.965 | 1.975 | 250,355 | -0.03(-1.47%) |
Jun 21, 2019 | 2.012 | 2.055 | 1.986 | 2.004 | 275,115 | -0.01(-0.68%) |
Jun 20, 2019 | 1.973 | 2.032 | 1.973 | 2.018 | 264,508 | +0.06(+3.32%) |
Jun 19, 2019 | 1.965 | 2.018 | 1.912 | 1.953 | 265,415 | +0.00(+0.00%) |
Jun 18, 2019 | 1.943 | 2.010 | 1.929 | 1.953 | 398,250 | +0.02(+1.12%) |
Jun 17, 2019 | 1.951 | 1.967 | 1.910 | 1.931 | 150,921 | +0.01(+0.41%) |
Jun 14, 2019 | 1.920 | 1.951 | 1.888 | 1.924 | 233,848 | +0.00(+0.20%) |
Jun 13, 2019 | 1.900 | 1.945 | 1.892 | 1.920 | 205,256 | +0.03(+1.45%) |
Jun 12, 2019 | 1.900 | 1.940 | 1.884 | 1.892 | 189,763 | -0.04(-1.93%) |
Jun 11, 2019 | 1.878 | 1.943 | 1.865 | 1.929 | 860,036 | +0.07(+4.02%) |
Jun 10, 2019 | 1.863 | 1.914 | 1.855 | 1.855 | 156,581 | +0.02(+1.07%) |
Jun 07, 2019 | 1.855 | 1.860 | 1.821 | 1.835 | 352,046 | -0.02(-1.06%) |
Jun 06, 2019 | 1.873 | 1.878 | 1.827 | 1.855 | 247,823 | -0.01(-0.74%) |
Jun 05, 2019 | 1.886 | 1.920 | 1.841 | 1.869 | 407,527 | -0.02(-0.94%) |
Jun 04, 2019 | 1.904 | 1.946 | 1.886 | 1.886 | 362,062 | -0.04(-1.84%) |
Jun 03, 2019 | 1.898 | 1.949 | 1.898 | 1.922 | 412,958 | +0.04(+1.87%) |
May 31, 2019 | 1.857 | 1.914 | 1.853 | 1.886 | 504,887 | +0.01(+0.63%) |
May 30, 2019 | 1.857 | 1.908 | 1.857 | 1.874 | 392,941 | +0.02(+1.17%) |
May 29, 2019 | 1.853 | 1.894 | 1.847 | 1.853 | 282,976 | +0.00(+0.00%) |
May 28, 2019 | 1.916 | 1.916 | 1.849 | 1.853 | 2,099,269 | -0.00(-0.21%) |
May 24, 2019 | 1.865 | 1.933 | 1.831 | 1.857 | 1,169,241 | -0.05(-2.87%) |
May 23, 2019 | 1.929 | 1.943 | 1.892 | 1.912 | 474,813 | -0.05(-2.70%) |
May 22, 2019 | 2.018 | 2.083 | 1.949 | 1.965 | 284,428 | -0.07(-3.56%) |
May 21, 2019 | 2.057 | 2.114 | 2.000 | 2.037 | 694,406 | -0.03(-1.61%) |
May 20, 2019 | 2.037 | 2.071 | 1.967 | 2.071 | 432,512 | +0.01(+0.48%) |
May 17, 2019 | 2.086 | 2.145 | 2.020 | 2.061 | 1,822,895 | -0.04(-2.05%) |
May 16, 2019 | 2.120 | 2.160 | 2.065 | 2.104 | 649,532 | -0.04(-1.74%) |
May 15, 2019 | 2.179 | 2.210 | 2.138 | 2.141 | 466,565 | -0.03(-1.36%) |
May 14, 2019 | 2.071 | 2.208 | 2.059 | 2.171 | 553,639 | +0.09(+4.24%) |
May 13, 2019 | 2.092 | 2.178 | 2.069 | 2.083 | 367,131 | -0.11(-5.10%) |
May 10, 2019 | 2.181 | 2.220 | 2.093 | 2.194 | 483,490 | -0.01(-0.36%) |
May 09, 2019 | 2.230 | 2.230 | 2.139 | 2.202 | 243,996 | -0.05(-2.43%) |
May 08, 2019 | 2.230 | 2.277 | 2.210 | 2.257 | 346,930 | +0.03(+1.50%) |
May 07, 2019 | 2.306 | 2.310 | 2.218 | 2.224 | 632,847 | -0.12(-5.03%) |
May 06, 2019 | 2.332 | 2.342 | 2.267 | 2.342 | 431,371 | -0.04(-1.57%) |
May 03, 2019 | 2.416 | 2.418 | 2.357 | 2.379 | 298,551 | +0.01(+0.25%) |
May 02, 2019 | 2.391 | 2.493 | 2.369 | 2.373 | 1,479,739 | +0.00(+0.08%) |
May 01, 2019 | 2.391 | 2.391 | 2.357 | 2.371 | 284,352 | -0.01(-0.33%) |
Apr 30, 2019 | 2.363 | 2.402 | 2.355 | 2.379 | 971,687 | +0.01(+0.41%) |
Apr 29, 2019 | 2.336 | 2.399 | 2.300 | 2.369 | 619,881 | +0.03(+1.43%) |
Apr 26, 2019 | 2.302 | 2.355 | 2.298 | 2.336 | 610,348 | +0.00(+0.00%) |
Apr 25, 2019 | 2.296 | 2.359 | 2.255 | 2.336 | 780,069 | -0.01(-0.33%) |
Apr 24, 2019 | 2.357 | 2.375 | 2.310 | 2.344 | 1,683,788 | -0.00(-0.17%) |
Apr 23, 2019 | 2.402 | 2.402 | 2.138 | 2.348 | 885,923 | +0.07(+3.01%) |
Apr 22, 2019 | 2.234 | 2.293 | 2.204 | 2.279 | 494,540 | +0.01(+0.35%) |
Apr 18, 2019 | 2.367 | 2.367 | 2.234 | 2.271 | 3,051,235 | -0.09(-3.74%) |
Apr 17, 2019 | 2.332 | 2.408 | 2.293 | 2.359 | 1,948,893 | +0.04(+1.69%) |
Apr 16, 2019 | 2.200 | 2.330 | 2.200 | 2.320 | 2,803,396 | +0.14(+6.29%) |
Apr 15, 2019 | 2.106 | 2.208 | 2.088 | 2.183 | 462,968 | +0.08(+3.63%) |
Apr 12, 2019 | 2.110 | 2.141 | 2.081 | 2.106 | 334,214 | -0.00(-0.19%) |
Apr 11, 2019 | 2.110 | 2.159 | 2.065 | 2.110 | 559,427 | -0.01(-0.37%) |
Apr 10, 2019 | 2.122 | 2.149 | 2.088 | 2.118 | 172,054 | +0.01(+0.37%) |
Apr 09, 2019 | 2.075 | 2.128 | 2.075 | 2.110 | 150,620 | +0.02(+0.94%) |
Apr 08, 2019 | 2.088 | 2.100 | 2.069 | 2.090 | 320,209 | +0.01(+0.38%) |
Apr 05, 2019 | 2.118 | 2.118 | 2.079 | 2.083 | 181,881 | -0.02(-0.75%) |
Apr 04, 2019 | 2.155 | 2.171 | 2.069 | 2.098 | 441,962 | -0.01(-0.56%) |
Apr 03, 2019 | 2.090 | 2.126 | 2.085 | 2.110 | 424,732 | +0.04(+1.80%) |
Apr 02, 2019 | 2.047 | 2.090 | 1.995 | 2.073 | 394,133 | +0.03(+1.54%) |
Apr 01, 2019 | 2.075 | 2.138 | 2.028 | 2.041 | 3,020,514 | +0.01(+0.58%) |
Mar 29, 2019 | 2.041 | 2.057 | 1.982 | 2.030 | 665,881 | +0.07(+3.40%) |
Mar 28, 2019 | 1.920 | 1.990 | 1.920 | 1.963 | 287,867 | +0.04(+2.15%) |
Mar 27, 2019 | 1.949 | 1.949 | 1.902 | 1.922 | 470,595 | -0.01(-0.61%) |
Mar 26, 2019 | 1.920 | 1.963 | 1.894 | 1.933 | 423,947 | +0.01(+0.61%) |
Mar 25, 2019 | 1.933 | 1.945 | 1.880 | 1.922 | 435,630 | -0.01(-0.41%) |
Mar 22, 2019 | 1.994 | 2.012 | 1.920 | 1.929 | 720,904 | -0.10(-4.93%) |
Mar 21, 2019 | 2.061 | 2.061 | 1.982 | 2.030 | 441,157 | +0.01(+0.29%) |
Mar 20, 2019 | 2.055 | 2.055 | 1.982 | 2.024 | 711,820 | -0.03(-1.43%) |
Mar 19, 2019 | 2.037 | 2.073 | 2.024 | 2.053 | 425,201 | +0.01(+0.58%) |
Mar 18, 2019 | 2.020 | 2.063 | 2.006 | 2.041 | 415,852 | +0.04(+1.96%) |
Mar 15, 2019 | 2.061 | 2.086 | 1.998 | 2.002 | 333,704 | -0.05(-2.20%) |
Mar 14, 2019 | 2.090 | 2.090 | 2.012 | 2.047 | 349,967 | -0.04(-1.97%) |
Mar 13, 2019 | 2.032 | 2.124 | 2.026 | 2.088 | 590,535 | +0.06(+2.80%) |
Mar 12, 2019 | 2.061 | 2.061 | 1.996 | 2.032 | 346,278 | -0.03(-1.24%) |
Mar 11, 2019 | 2.051 | 2.096 | 2.047 | 2.057 | 352,341 | +0.03(+1.26%) |
Mar 08, 2019 | 2.008 | 2.063 | 1.998 | 2.032 | 320,458 | -0.00(-0.19%) |
Mar 07, 2019 | 2.085 | 2.085 | 2.020 | 2.035 | 546,562 | -0.05(-2.63%) |
Mar 06, 2019 | 2.114 | 2.124 | 2.047 | 2.090 | 707,378 | -0.01(-0.47%) |
Mar 05, 2019 | 2.187 | 2.202 | 2.071 | 2.100 | 1,336,098 | -0.07(-3.08%) |
Mar 04, 2019 | 2.198 | 2.198 | 2.145 | 2.167 | 717,312 | -0.01(-0.54%) |
Mar 01, 2019 | 2.194 | 2.214 | 2.150 | 2.179 | 796,816 | -0.01(-0.45%) |
Feb 28, 2019 | 2.238 | 2.245 | 2.173 | 2.189 | 333,929 | -0.05(-2.28%) |
Feb 27, 2019 | 2.234 | 2.253 | 2.202 | 2.240 | 592,761 | +0.00(+0.00%) |
Feb 26, 2019 | 2.234 | 2.257 | 2.191 | 2.240 | 655,034 | +0.00(+0.00%) |
Feb 25, 2019 | 2.247 | 2.306 | 2.208 | 2.240 | 1,227,988 | +0.02(+0.97%) |
Feb 22, 2019 | 2.206 | 2.226 | 2.181 | 2.218 | 1,055,119 | +0.03(+1.35%) |
Feb 21, 2019 | 2.110 | 2.234 | 2.094 | 2.189 | 1,097,848 | +0.07(+3.14%) |
Feb 20, 2019 | 2.045 | 2.132 | 2.045 | 2.122 | 861,733 | +0.09(+4.34%) |
Feb 19, 2019 | 2.037 | 2.064 | 2.000 | 2.033 | 884,583 | +0.00(+0.00%) |
Feb 15, 2019 | 2.041 | 2.075 | 2.008 | 2.033 | 620,538 | -0.00(-0.10%) |
Feb 14, 2019 | 2.063 | 2.064 | 2.030 | 2.035 | 743,611 | -0.03(-1.52%) |
Feb 13, 2019 | 2.086 | 2.098 | 2.047 | 2.067 | 816,802 | -0.00(-0.19%) |
Feb 12, 2019 | 2.069 | 2.096 | 2.037 | 2.071 | 532,766 | +0.03(+1.25%) |
Feb 11, 2019 | 2.088 | 2.088 | 2.041 | 2.045 | 618,092 | -0.04(-2.07%) |
Feb 08, 2019 | 2.106 | 2.120 | 2.081 | 2.088 | 352,555 | -0.01(-0.47%) |
Feb 07, 2019 | 2.116 | 2.120 | 2.061 | 2.098 | 558,311 | -0.03(-1.57%) |
Feb 06, 2019 | 2.245 | 2.255 | 2.121 | 2.132 | 754,754 | -0.10(-4.57%) |
Feb 05, 2019 | 2.118 | 2.296 | 2.086 | 2.234 | 929,426 | +0.14(+6.85%) |
Feb 04, 2019 | 2.096 | 2.139 | 2.059 | 2.090 | 1,249,564 | +0.04(+1.82%) |
Feb 01, 2019 | 1.977 | 2.061 | 1.973 | 2.053 | 806,496 | +0.07(+3.67%) |
Jan 31, 2019 | 2.014 | 2.039 | 1.969 | 1.980 | 633,005 | -0.03(-1.66%) |
Jan 30, 2019 | 2.024 | 2.030 | 1.967 | 2.014 | 675,826 | -0.01(-0.68%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.022 | 2.028 | 605,463 | -0.06(-2.91%) |
Jan 28, 2019 | 2.126 | 2.139 | 2.077 | 2.088 | 1,027,337 | -0.04(-1.75%) |
Jan 25, 2019 | 2.194 | 2.243 | 2.122 | 2.126 | 554,306 | -0.06(-2.87%) |
Jan 24, 2019 | 2.226 | 2.255 | 2.183 | 2.189 | 1,805,476 | -0.02(-0.89%) |
Jan 23, 2019 | 2.216 | 2.244 | 2.187 | 2.208 | 2,277,406 | +0.01(+0.27%) |
Jan 22, 2019 | 2.208 | 2.261 | 2.151 | 2.202 | 2,256,604 | -0.02(-1.06%) |
Jan 18, 2019 | 2.289 | 2.351 | 2.192 | 2.226 | 1,955,358 | -0.03(-1.39%) |
Jan 17, 2019 | 2.306 | 2.306 | 2.236 | 2.257 | 795,328 | -0.05(-2.04%) |
Jan 16, 2019 | 2.289 | 2.344 | 2.265 | 2.304 | 794,686 | +0.02(+0.86%) |
Jan 15, 2019 | 2.175 | 2.310 | 2.175 | 2.285 | 689,133 | +0.11(+5.24%) |
Jan 14, 2019 | 2.226 | 2.238 | 2.138 | 2.171 | 747,860 | -0.07(-3.24%) |
Jan 11, 2019 | 2.192 | 2.316 | 2.175 | 2.243 | 1,890,655 | +0.05(+2.42%) |
Jan 10, 2019 | 2.210 | 2.316 | 2.183 | 2.191 | 1,948,745 | -0.04(-1.59%) |
Jan 09, 2019 | 2.192 | 2.348 | 2.187 | 2.226 | 2,091,316 | +0.06(+2.62%) |
Jan 08, 2019 | 2.191 | 2.218 | 2.153 | 2.169 | 2,613,638 | -0.05(-2.21%) |
Jan 07, 2019 | 2.153 | 2.218 | 2.139 | 2.218 | 1,608,065 | +0.05(+2.36%) |
Jan 04, 2019 | 2.059 | 2.230 | 2.059 | 2.167 | 1,077,535 | +0.14(+6.87%) |
Jan 03, 2019 | 2.247 | 2.257 | 2.022 | 2.028 | 1,632,123 | -0.29(-12.53%) |
Jan 02, 2019 | 1.780 | 2.424 | 1.779 | 2.318 | 3,664,712 | +0.51(+28.23%) |
Dec 31, 2018 | 1.829 | 1.926 | 1.778 | 1.808 | 3,212,228 | -0.00(-0.11%) |
Dec 28, 2018 | 1.816 | 1.886 | 1.798 | 1.810 | 4,208,758 | -0.01(-0.32%) |
Dec 27, 2018 | 1.778 | 1.831 | 1.768 | 1.816 | 3,185,746 | +0.00(+0.00%) |
Dec 26, 2018 | 1.816 | 1.900 | 1.785 | 1.816 | 4,350,422 | +0.00(+0.11%) |
Dec 24, 2018 | 1.816 | 1.853 | 1.778 | 1.814 | 1,799,459 | +0.00(+0.00%) |
Dec 21, 2018 | 1.908 | 1.980 | 1.806 | 1.814 | 4,101,769 | -0.09(-4.55%) |
Dec 20, 2018 | 1.951 | 1.971 | 1.888 | 1.900 | 390,465 | -0.03(-1.63%) |
Dec 19, 2018 | 2.020 | 2.043 | 1.916 | 1.931 | 643,688 | -0.07(-3.53%) |
Dec 18, 2018 | 2.061 | 2.079 | 1.990 | 2.002 | 531,477 | -0.06(-3.04%) |
Dec 17, 2018 | 2.026 | 2.138 | 2.026 | 2.065 | 2,078,207 | +0.03(+1.45%) |
Dec 14, 2018 | 2.081 | 2.131 | 2.010 | 2.035 | 303,646 | -0.07(-3.53%) |
Dec 13, 2018 | 2.177 | 2.192 | 2.065 | 2.110 | 283,501 | -0.05(-2.09%) |
Dec 12, 2018 | 2.149 | 2.177 | 2.147 | 2.155 | 363,030 | +0.04(+1.67%) |
Dec 11, 2018 | 2.149 | 2.177 | 2.108 | 2.120 | 335,009 | -0.00(-0.18%) |
Dec 10, 2018 | 2.102 | 2.159 | 1.937 | 2.124 | 1,171,875 | +0.00(+0.18%) |
Dec 07, 2018 | 2.149 | 2.226 | 2.093 | 2.120 | 703,073 | -0.03(-1.37%) |
Dec 06, 2018 | 2.081 | 2.151 | 2.057 | 2.149 | 366,148 | +0.02(+0.92%) |
Dec 04, 2018 | 2.196 | 2.248 | 2.126 | 2.130 | 412,673 | -0.08(-3.64%) |
Dec 03, 2018 | 2.218 | 2.287 | 2.191 | 2.210 | 250,614 | +0.03(+1.35%) |
Nov 30, 2018 | 2.122 | 2.198 | 2.122 | 2.181 | 257,283 | +0.06(+2.97%) |
Nov 29, 2018 | 2.171 | 2.171 | 2.096 | 2.118 | 339,869 | -0.06(-2.88%) |
Nov 28, 2018 | 2.147 | 2.292 | 2.112 | 2.181 | 571,659 | +0.05(+2.30%) |
Nov 27, 2018 | 2.008 | 2.200 | 2.008 | 2.132 | 702,594 | +0.09(+4.52%) |
Nov 26, 2018 | 2.002 | 2.061 | 1.971 | 2.039 | 409,560 | +0.06(+3.08%) |
Nov 23, 2018 | 2.002 | 2.030 | 1.963 | 1.979 | 258,302 | -0.04(-2.04%) |
Nov 21, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.02(+0.88%) | |
Nov 20, 2018 | 1.980 | 2.057 | 1.935 | 2.002 | 736,285 | -0.02(-1.16%) |
Nov 19, 2018 | 2.061 | 2.100 | 2.016 | 2.026 | 594,850 | -0.10(-4.62%) |
Nov 16, 2018 | 2.061 | 2.132 | 2.012 | 2.124 | 1,671,581 | +0.05(+2.37%) |
Nov 15, 2018 | 2.157 | 2.171 | 1.732 | 2.075 | 7,909,663 | -0.42(-16.71%) |
Nov 14, 2018 | 2.583 | 2.583 | 2.465 | 2.491 | 577,543 | -0.05(-2.01%) |
Nov 13, 2018 | 2.522 | 2.587 | 2.522 | 2.542 | 611,469 | +0.00(+0.15%) |
Nov 12, 2018 | 2.463 | 2.560 | 2.463 | 2.538 | 309,973 | +0.06(+2.62%) |
Nov 09, 2018 | 2.505 | 2.512 | 2.408 | 2.473 | 296,513 | -0.06(-2.33%) |
Nov 08, 2018 | 2.558 | 2.586 | 2.438 | 2.532 | 1,525,332 | +0.10(+3.95%) |
Nov 07, 2018 | 2.426 | 2.457 | 2.327 | 2.436 | 359,351 | +0.05(+1.97%) |
Nov 06, 2018 | 2.375 | 2.432 | 2.344 | 2.389 | 186,171 | +0.03(+1.16%) |
Nov 05, 2018 | 2.426 | 2.452 | 2.340 | 2.361 | 272,542 | -0.08(-3.45%) |
Nov 02, 2018 | 2.603 | 2.620 | 2.434 | 2.446 | 436,618 | -0.11(-4.15%) |