Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 130,700 | -0.01(-0.33%) |
Nov 27, 2019 | 1.500 | 1.540 | 1.460 | 1.495 | 105,100 | +0.03(+1.70%) |
Nov 26, 2019 | 1.470 | 1.510 | 1.460 | 1.470 | 96,591 | -0.02(-1.34%) |
Nov 25, 2019 | 1.520 | 1.550 | 1.480 | 1.490 | 87,363 | -0.03(-1.97%) |
Nov 22, 2019 | 1.530 | 1.540 | 1.500 | 1.520 | 57,200 | -0.01(-0.65%) |
Nov 21, 2019 | 1.570 | 1.600 | 1.500 | 1.530 | 122,516 | -0.03(-1.92%) |
Nov 20, 2019 | 1.540 | 1.610 | 1.540 | 1.560 | 101,076 | +0.01(+0.65%) |
Nov 19, 2019 | 1.560 | 1.590 | 1.510 | 1.550 | 58,306 | +0.02(+1.31%) |
Nov 18, 2019 | 1.630 | 1.630 | 1.530 | 1.530 | 100,707 | -0.04(-2.55%) |
Nov 15, 2019 | 1.670 | 1.670 | 1.531 | 1.570 | 117,200 | +0.02(+1.29%) |
Nov 14, 2019 | 1.570 | 1.640 | 1.540 | 1.550 | 247,986 | -0.05(-3.14%) |
Nov 13, 2019 | 1.530 | 1.650 | 1.498 | 1.600 | 409,718 | +0.08(+5.28%) |
Nov 12, 2019 | 1.440 | 1.520 | 1.440 | 1.520 | 81,111 | +0.08(+5.56%) |
Nov 11, 2019 | 1.660 | 1.660 | 1.420 | 1.440 | 153,836 | -0.07(-4.64%) |
Nov 08, 2019 | 1.370 | 1.600 | 1.370 | 1.510 | 492,300 | +0.14(+10.22%) |
Nov 07, 2019 | 1.370 | 1.410 | 1.350 | 1.370 | 194,793 | -0.01(-0.72%) |
Nov 06, 2019 | 1.380 | 1.440 | 1.349 | 1.380 | 219,245 | -0.01(-0.72%) |
Nov 05, 2019 | 1.380 | 1.400 | 1.363 | 1.390 | 77,210 | +0.00(+0.00%) |
Nov 04, 2019 | 1.400 | 1.440 | 1.360 | 1.390 | 325,280 | +0.01(+0.72%) |
Nov 01, 2019 | 1.470 | 1.474 | 1.380 | 1.380 | 389,900 | -0.10(-6.76%) |
Oct 31, 2019 | 1.480 | 1.483 | 1.450 | 1.480 | 29,452 | +0.02(+1.37%) |
Oct 30, 2019 | 1.460 | 1.500 | 1.450 | 1.460 | 70,522 | +0.03(+2.10%) |
Oct 29, 2019 | 1.510 | 1.524 | 1.420 | 1.430 | 130,185 | -0.08(-5.30%) |
Oct 28, 2019 | 1.540 | 1.540 | 1.480 | 1.510 | 237,092 | -0.03(-1.95%) |
Oct 25, 2019 | 1.620 | 1.620 | 1.530 | 1.540 | 224,900 | -0.03(-1.91%) |
Oct 24, 2019 | 1.630 | 1.690 | 1.560 | 1.570 | 221,008 | -0.07(-4.27%) |
Oct 23, 2019 | 1.500 | 1.650 | 1.470 | 1.640 | 729,710 | +0.15(+10.07%) |
Oct 22, 2019 | 1.420 | 1.490 | 1.420 | 1.490 | 376,985 | +0.08(+5.67%) |
Oct 21, 2019 | 1.420 | 1.436 | 1.407 | 1.410 | 130,771 | +0.00(+0.00%) |
Oct 18, 2019 | 1.430 | 1.440 | 1.400 | 1.410 | 74,400 | -0.02(-1.40%) |
Oct 17, 2019 | 1.470 | 1.470 | 1.420 | 1.430 | 49,470 | +0.02(+1.42%) |
Oct 16, 2019 | 1.440 | 1.460 | 1.410 | 1.410 | 100,429 | -0.02(-1.40%) |
Oct 15, 2019 | 1.480 | 1.490 | 1.420 | 1.430 | 139,782 | +0.01(+0.70%) |
Oct 14, 2019 | 1.470 | 1.490 | 1.420 | 1.420 | 124,520 | -0.07(-4.70%) |
Oct 11, 2019 | 1.440 | 1.500 | 1.430 | 1.490 | 169,000 | +0.06(+4.20%) |
Oct 10, 2019 | 1.450 | 1.480 | 1.430 | 1.430 | 60,745 | -0.02(-1.38%) |
Oct 09, 2019 | 1.490 | 1.500 | 1.430 | 1.450 | 124,427 | -0.02(-1.61%) |
Oct 08, 2019 | 1.510 | 1.525 | 1.440 | 1.474 | 92,679 | -0.04(-2.40%) |
Oct 07, 2019 | 1.490 | 1.560 | 1.473 | 1.510 | 312,737 | +0.04(+3.07%) |
Oct 04, 2019 | 1.450 | 1.500 | 1.427 | 1.465 | 88,400 | +0.05(+3.17%) |
Oct 03, 2019 | 1.440 | 1.480 | 1.420 | 1.420 | 124,031 | -0.01(-0.70%) |
Oct 02, 2019 | 1.450 | 1.460 | 1.410 | 1.430 | 116,458 | -0.03(-2.05%) |
Oct 01, 2019 | 1.560 | 1.560 | 1.420 | 1.460 | 228,555 | -0.09(-5.81%) |
Sep 30, 2019 | 1.540 | 1.570 | 1.500 | 1.550 | 327,037 | +0.09(+6.16%) |
Sep 27, 2019 | 1.440 | 1.500 | 1.440 | 1.460 | 230,600 | +0.02(+1.39%) |
Sep 26, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 183,509 | -0.02(-1.37%) |
Sep 25, 2019 | 1.500 | 1.520 | 1.450 | 1.460 | 86,797 | -0.05(-3.31%) |
Sep 24, 2019 | 1.470 | 1.530 | 1.420 | 1.510 | 428,220 | +0.03(+2.03%) |
Sep 23, 2019 | 1.550 | 1.600 | 1.470 | 1.480 | 229,793 | -0.09(-5.73%) |
Sep 20, 2019 | 1.610 | 1.670 | 1.440 | 1.570 | 714,300 | -0.02(-1.26%) |
Sep 19, 2019 | 1.700 | 1.750 | 1.560 | 1.590 | 550,485 | -0.13(-7.56%) |
Sep 18, 2019 | 1.800 | 1.930 | 1.620 | 1.720 | 2,776,309 | -0.02(-1.15%) |
Sep 17, 2019 | 1.820 | 1.820 | 1.650 | 1.740 | 450,996 | -0.03(-1.69%) |
Sep 16, 2019 | 1.730 | 1.800 | 1.690 | 1.770 | 709,502 | +0.16(+9.60%) |
Sep 13, 2019 | 1.620 | 1.670 | 1.550 | 1.615 | 540,100 | +0.01(+0.94%) |
Sep 12, 2019 | 1.580 | 1.720 | 1.510 | 1.600 | 1,305,422 | +0.13(+8.84%) |
Sep 11, 2019 | 1.460 | 1.500 | 1.410 | 1.470 | 903,463 | +0.09(+6.52%) |
Sep 10, 2019 | 1.340 | 1.400 | 1.340 | 1.380 | 132,837 | +0.02(+1.47%) |
Sep 09, 2019 | 1.340 | 1.370 | 1.330 | 1.360 | 137,016 | +0.00(+0.30%) |
Sep 06, 2019 | 1.380 | 1.380 | 1.350 | 1.356 | 139,300 | -0.03(-2.45%) |
Sep 05, 2019 | 1.350 | 1.490 | 1.330 | 1.390 | 973,638 | +0.10(+7.75%) |
Sep 04, 2019 | 1.290 | 1.310 | 1.280 | 1.290 | 122,070 | +0.01(+0.78%) |
Sep 03, 2019 | 1.290 | 1.320 | 1.280 | 1.280 | 61,796 | -0.03(-2.19%) |
Aug 30, 2019 | 1.300 | 1.320 | 1.280 | 1.309 | 77,500 | +0.01(+0.67%) |
Aug 29, 2019 | 1.300 | 1.331 | 1.300 | 1.300 | 48,869 | +0.00(+0.00%) |
Aug 28, 2019 | 1.340 | 1.370 | 1.300 | 1.300 | 171,217 | -0.05(-3.70%) |
Aug 27, 2019 | 1.340 | 1.397 | 1.327 | 1.350 | 186,310 | +0.00(+0.00%) |
Aug 26, 2019 | 1.360 | 1.400 | 1.330 | 1.350 | 157,978 | +0.01(+0.75%) |
Aug 23, 2019 | 1.370 | 1.380 | 1.330 | 1.340 | 87,500 | -0.03(-2.19%) |
Aug 22, 2019 | 1.430 | 1.430 | 1.360 | 1.370 | 331,676 | -0.02(-1.44%) |
Aug 21, 2019 | 1.370 | 1.400 | 1.330 | 1.390 | 313,667 | +0.04(+2.96%) |
Aug 20, 2019 | 1.300 | 1.370 | 1.290 | 1.350 | 387,761 | +0.06(+4.65%) |
Aug 19, 2019 | 1.310 | 1.370 | 1.270 | 1.290 | 465,515 | -0.03(-2.24%) |
Aug 16, 2019 | 1.260 | 1.340 | 1.260 | 1.320 | 213,900 | +0.06(+4.73%) |
Aug 15, 2019 | 1.270 | 1.310 | 1.260 | 1.260 | 304,269 | -0.01(-0.79%) |
Aug 14, 2019 | 1.330 | 1.330 | 1.260 | 1.270 | 184,777 | -0.06(-4.51%) |
Aug 13, 2019 | 1.370 | 1.390 | 1.310 | 1.330 | 183,007 | -0.02(-1.48%) |
Aug 12, 2019 | 1.350 | 1.420 | 1.310 | 1.350 | 187,261 | -0.01(-0.74%) |
Aug 09, 2019 | 1.340 | 1.370 | 1.300 | 1.360 | 71,500 | +0.03(+2.26%) |
Aug 08, 2019 | 1.330 | 1.370 | 1.280 | 1.330 | 160,211 | +0.01(+0.76%) |
Aug 07, 2019 | 1.300 | 1.330 | 1.230 | 1.320 | 208,628 | +0.03(+2.33%) |
Aug 06, 2019 | 1.330 | 1.350 | 1.270 | 1.290 | 110,805 | -0.04(-3.01%) |
Aug 05, 2019 | 1.280 | 1.380 | 1.230 | 1.330 | 302,549 | +0.03(+2.31%) |
Aug 02, 2019 | 1.300 | 1.320 | 1.280 | 1.300 | 237,000 | -0.02(-1.52%) |
Aug 01, 2019 | 1.410 | 1.410 | 1.310 | 1.320 | 309,558 | -0.08(-5.71%) |
Jul 31, 2019 | 1.390 | 1.430 | 1.380 | 1.400 | 153,074 | -0.03(-2.32%) |
Jul 30, 2019 | 1.400 | 1.490 | 1.380 | 1.433 | 592,292 | +0.05(+3.86%) |
Jul 29, 2019 | 1.370 | 1.400 | 1.370 | 1.380 | 141,454 | +0.00(+0.00%) |
Jul 26, 2019 | 1.390 | 1.419 | 1.380 | 1.380 | 88,400 | -0.02(-1.43%) |
Jul 25, 2019 | 1.401 | 1.414 | 1.380 | 1.400 | 95,294 | +0.00(+0.00%) |
Jul 24, 2019 | 1.380 | 1.430 | 1.380 | 1.400 | 175,433 | +0.00(+0.00%) |
Jul 23, 2019 | 1.400 | 1.420 | 1.380 | 1.400 | 118,950 | +0.00(+0.00%) |
Jul 22, 2019 | 1.440 | 1.441 | 1.400 | 1.400 | 108,183 | +0.00(+0.00%) |
Jul 19, 2019 | 1.410 | 1.450 | 1.400 | 1.400 | 93,100 | -0.01(-0.71%) |
Jul 18, 2019 | 1.490 | 1.520 | 1.410 | 1.410 | 238,313 | -0.08(-5.37%) |
Jul 17, 2019 | 1.560 | 1.590 | 1.460 | 1.490 | 423,653 | -0.06(-3.87%) |
Jul 16, 2019 | 1.460 | 1.680 | 1.430 | 1.550 | 1,830,498 | +0.18(+13.14%) |
Jul 15, 2019 | 1.400 | 1.420 | 1.370 | 1.370 | 282,986 | +0.00(+0.00%) |
Jul 12, 2019 | 1.420 | 1.450 | 1.370 | 1.370 | 289,200 | -0.06(-4.20%) |
Jul 11, 2019 | 1.460 | 1.490 | 1.420 | 1.430 | 201,845 | +0.00(+0.00%) |
Jul 10, 2019 | 1.400 | 1.490 | 1.390 | 1.430 | 377,181 | +0.05(+3.62%) |
Jul 09, 2019 | 1.410 | 1.420 | 1.370 | 1.380 | 155,145 | -0.05(-3.50%) |
Jul 08, 2019 | 1.370 | 1.460 | 1.330 | 1.430 | 353,633 | +0.00(+0.00%) |
Jul 05, 2019 | 1.440 | 1.440 | 1.400 | 1.430 | 192,800 | +0.01(+0.70%) |
Jul 03, 2019 | 1.470 | 1.490 | 1.410 | 1.420 | 165,400 | -0.03(-2.07%) |
Jul 02, 2019 | 1.410 | 1.560 | 1.370 | 1.450 | 893,020 | +0.03(+2.47%) |
Jul 01, 2019 | 1.480 | 1.480 | 1.390 | 1.415 | 183,976 | -0.01(-1.05%) |
Jun 28, 2019 | 1.490 | 1.490 | 1.390 | 1.430 | 236,800 | +0.01(+0.70%) |
Jun 27, 2019 | 1.440 | 1.440 | 1.420 | 1.420 | 235,161 | -0.01(-0.70%) |
Jun 26, 2019 | 1.420 | 1.450 | 1.380 | 1.430 | 311,810 | +0.08(+5.93%) |
Jun 25, 2019 | 1.360 | 1.380 | 1.320 | 1.350 | 115,489 | +0.03(+2.27%) |
Jun 24, 2019 | 1.380 | 1.380 | 1.300 | 1.320 | 188,931 | -0.06(-4.35%) |
Jun 21, 2019 | 1.350 | 1.400 | 1.340 | 1.380 | 90,200 | +0.03(+2.22%) |
Jun 20, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 206,247 | -0.02(-1.46%) |
Jun 19, 2019 | 1.400 | 1.430 | 1.340 | 1.370 | 202,238 | -0.04(-2.84%) |
Jun 18, 2019 | 1.430 | 1.440 | 1.400 | 1.410 | 185,228 | -0.03(-2.08%) |
Jun 17, 2019 | 1.470 | 1.470 | 1.390 | 1.440 | 202,309 | +0.05(+3.60%) |
Jun 14, 2019 | 1.430 | 1.490 | 1.370 | 1.390 | 112,400 | -0.04(-2.80%) |
Jun 13, 2019 | 1.460 | 1.460 | 1.400 | 1.430 | 159,631 | -0.04(-2.72%) |
Jun 12, 2019 | 1.280 | 1.510 | 1.260 | 1.470 | 699,487 | +0.18(+13.95%) |
Jun 11, 2019 | 1.330 | 1.350 | 1.250 | 1.290 | 536,314 | -0.04(-3.01%) |
Jun 10, 2019 | 1.400 | 1.420 | 1.330 | 1.330 | 422,882 | -0.07(-5.00%) |
Jun 07, 2019 | 1.570 | 1.570 | 1.300 | 1.400 | 1,123,500 | -0.14(-9.09%) |
Jun 06, 2019 | 1.890 | 1.900 | 1.410 | 1.540 | 6,264,038 | -0.11(-6.67%) |
Jun 05, 2019 | 1.720 | 1.740 | 1.650 | 1.650 | 435,560 | -0.05(-2.94%) |
Jun 04, 2019 | 1.690 | 1.750 | 1.630 | 1.700 | 446,101 | +0.01(+0.59%) |
Jun 03, 2019 | 1.800 | 1.830 | 1.630 | 1.690 | 1,029,891 | -0.14(-7.65%) |
May 31, 2019 | 1.800 | 1.900 | 1.790 | 1.830 | 794,400 | +0.01(+0.55%) |
May 30, 2019 | 1.820 | 1.950 | 1.770 | 1.820 | 2,791,633 | +0.07(+4.00%) |
May 29, 2019 | 1.730 | 1.850 | 1.700 | 1.750 | 1,115,508 | +0.00(+0.00%) |
May 28, 2019 | 1.690 | 1.840 | 1.680 | 1.750 | 1,212,105 | +0.03(+1.74%) |
May 24, 2019 | 1.750 | 1.780 | 1.650 | 1.720 | 822,500 | -0.02(-1.15%) |
May 23, 2019 | 1.830 | 1.910 | 1.700 | 1.740 | 1,836,786 | -0.09(-4.92%) |
May 22, 2019 | 1.630 | 1.870 | 1.620 | 1.830 | 3,896,263 | +0.22(+13.66%) |
May 21, 2019 | 1.580 | 1.750 | 1.560 | 1.610 | 1,359,822 | +0.05(+3.21%) |
May 20, 2019 | 1.630 | 1.630 | 1.520 | 1.560 | 850,846 | -0.03(-1.89%) |
May 17, 2019 | 1.600 | 1.630 | 1.520 | 1.590 | 1,261,900 | -0.06(-3.64%) |
May 16, 2019 | 1.510 | 1.670 | 1.480 | 1.650 | 2,533,481 | +0.19(+13.01%) |
May 15, 2019 | 1.460 | 1.550 | 1.430 | 1.460 | 896,560 | +0.01(+0.69%) |
May 14, 2019 | 1.350 | 1.480 | 1.350 | 1.450 | 379,044 | +0.09(+6.62%) |
May 13, 2019 | 1.460 | 1.460 | 1.350 | 1.360 | 372,104 | -0.10(-6.85%) |
May 10, 2019 | 1.420 | 1.490 | 1.413 | 1.460 | 135,200 | +0.04(+2.82%) |
May 09, 2019 | 1.440 | 1.470 | 1.360 | 1.420 | 324,316 | -0.04(-2.74%) |
May 08, 2019 | 1.460 | 1.500 | 1.430 | 1.460 | 555,109 | -0.02(-1.35%) |
May 07, 2019 | 1.540 | 1.560 | 1.460 | 1.480 | 323,896 | -0.03(-1.99%) |
May 06, 2019 | 1.500 | 1.580 | 1.480 | 1.510 | 663,543 | -0.03(-1.95%) |
May 03, 2019 | 1.570 | 1.672 | 1.500 | 1.540 | 1,447,100 | +0.00(+0.00%) |
May 02, 2019 | 1.400 | 1.640 | 1.400 | 1.540 | 1,855,995 | +0.16(+11.59%) |
May 01, 2019 | 1.490 | 1.500 | 1.380 | 1.380 | 438,050 | -0.12(-8.00%) |
Apr 30, 2019 | 1.490 | 1.540 | 1.420 | 1.500 | 1,103,151 | +0.05(+3.45%) |
Apr 29, 2019 | 1.330 | 1.650 | 1.310 | 1.450 | 3,536,862 | +0.14(+10.69%) |
Apr 26, 2019 | 1.320 | 1.347 | 1.310 | 1.310 | 159,500 | -0.01(-1.13%) |
Apr 25, 2019 | 1.340 | 1.370 | 1.280 | 1.325 | 241,445 | -0.02(-1.12%) |
Apr 24, 2019 | 1.380 | 1.380 | 1.280 | 1.340 | 408,782 | -0.01(-0.74%) |
Apr 23, 2019 | 1.380 | 1.400 | 1.310 | 1.350 | 295,803 | +0.02(+1.50%) |
Apr 22, 2019 | 1.290 | 1.370 | 1.290 | 1.330 | 334,808 | +0.03(+1.92%) |
Apr 18, 2019 | 1.340 | 1.380 | 1.280 | 1.305 | 200,900 | -0.02(-1.14%) |
Apr 17, 2019 | 1.350 | 1.400 | 1.260 | 1.320 | 450,268 | -0.02(-1.49%) |
Apr 16, 2019 | 1.450 | 1.460 | 1.330 | 1.340 | 487,310 | -0.12(-8.22%) |
Apr 15, 2019 | 1.520 | 1.520 | 1.450 | 1.460 | 179,395 | -0.05(-3.31%) |
Apr 12, 2019 | 1.490 | 1.530 | 1.480 | 1.510 | 331,100 | +0.05(+3.42%) |
Apr 11, 2019 | 1.530 | 1.530 | 1.450 | 1.460 | 336,427 | -0.04(-2.67%) |
Apr 10, 2019 | 1.510 | 1.550 | 1.500 | 1.500 | 256,211 | -0.01(-0.66%) |
Apr 09, 2019 | 1.590 | 1.600 | 1.510 | 1.510 | 471,035 | -0.04(-2.58%) |
Apr 08, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 256,357 | -0.04(-2.52%) |
Apr 05, 2019 | 1.600 | 1.620 | 1.430 | 1.590 | 836,600 | +0.01(+0.63%) |
Apr 04, 2019 | 1.660 | 1.700 | 1.540 | 1.580 | 851,558 | -0.10(-5.95%) |
Apr 03, 2019 | 1.710 | 1.800 | 1.620 | 1.680 | 1,313,247 | -0.03(-1.75%) |
Apr 02, 2019 | 1.710 | 1.730 | 1.630 | 1.710 | 702,203 | +0.03(+1.79%) |
Apr 01, 2019 | 1.710 | 1.730 | 1.560 | 1.680 | 1,392,342 | -0.03(-1.75%) |
Mar 29, 2019 | 1.800 | 1.910 | 1.710 | 1.710 | 2,829,300 | -0.17(-9.04%) |
Mar 28, 2019 | 1.670 | 1.700 | 1.630 | 1.880 | 435,974 | +0.21(+12.57%) |
Mar 27, 2019 | 1.700 | 1.720 | 1.600 | 1.670 | 266,411 | -0.03(-1.76%) |
Mar 26, 2019 | 1.710 | 1.760 | 1.690 | 1.700 | 162,944 | -0.02(-1.16%) |
Mar 25, 2019 | 1.720 | 1.750 | 1.700 | 1.720 | 214,242 | -0.02(-1.15%) |
Mar 22, 2019 | 1.750 | 1.780 | 1.710 | 1.740 | 291,300 | +0.02(+1.16%) |
Mar 21, 2019 | 1.850 | 1.870 | 1.710 | 1.720 | 471,456 | -0.12(-6.52%) |
Mar 20, 2019 | 1.930 | 1.970 | 1.830 | 1.840 | 414,815 | -0.13(-6.60%) |
Mar 19, 2019 | 2.000 | 2.040 | 1.860 | 1.970 | 697,622 | -0.03(-1.50%) |
Mar 18, 2019 | 1.990 | 2.030 | 1.890 | 2.000 | 1,482,961 | -0.30(-13.04%) |
Mar 15, 2019 | 2.300 | 2.450 | 2.250 | 2.300 | 377,600 | -0.01(-0.43%) |
Mar 14, 2019 | 2.130 | 2.350 | 2.110 | 2.310 | 499,476 | +0.17(+7.94%) |
Mar 13, 2019 | 2.200 | 2.200 | 2.100 | 2.140 | 114,647 | -0.04(-1.83%) |
Mar 12, 2019 | 2.100 | 2.350 | 2.100 | 2.180 | 514,734 | +0.05(+2.35%) |
Mar 11, 2019 | 2.120 | 2.220 | 2.080 | 2.130 | 140,468 | +0.04(+1.91%) |
Mar 08, 2019 | 2.150 | 2.220 | 2.070 | 2.090 | 203,700 | -0.09(-4.13%) |
Mar 07, 2019 | 2.130 | 2.230 | 2.070 | 2.180 | 219,040 | +0.03(+1.40%) |
Mar 06, 2019 | 2.230 | 2.230 | 2.070 | 2.150 | 226,787 | -0.10(-4.44%) |
Mar 05, 2019 | 2.280 | 2.289 | 2.110 | 2.250 | 378,070 | +0.00(+0.00%) |
Mar 04, 2019 | 2.300 | 2.350 | 2.100 | 2.250 | 212,773 | +0.00(+0.00%) |
Mar 01, 2019 | 2.370 | 2.420 | 2.200 | 2.250 | 468,700 | -0.12(-5.06%) |
Feb 28, 2019 | 2.390 | 2.420 | 2.210 | 2.370 | 311,995 | -0.01(-0.42%) |
Feb 27, 2019 | 2.560 | 2.560 | 2.350 | 2.380 | 233,666 | +0.02(+0.85%) |
Feb 26, 2019 | 2.480 | 2.480 | 2.350 | 2.360 | 181,979 | -0.14(-5.60%) |
Feb 25, 2019 | 2.380 | 2.620 | 2.360 | 2.500 | 536,711 | +0.11(+4.60%) |
Feb 22, 2019 | 2.390 | 2.500 | 2.240 | 2.390 | 356,300 | -0.01(-0.42%) |
Feb 21, 2019 | 2.340 | 2.410 | 2.310 | 2.400 | 248,400 | +0.10(+4.35%) |
Feb 20, 2019 | 2.410 | 2.410 | 2.290 | 2.300 | 197,754 | -0.09(-3.77%) |
Feb 19, 2019 | 2.410 | 2.490 | 2.350 | 2.390 | 174,972 | +0.02(+0.84%) |
Feb 15, 2019 | 2.470 | 2.500 | 2.300 | 2.370 | 550,300 | -0.08(-3.27%) |
Feb 14, 2019 | 2.520 | 2.590 | 2.430 | 2.450 | 254,182 | -0.08(-3.16%) |
Feb 13, 2019 | 2.600 | 2.632 | 2.530 | 2.530 | 198,001 | -0.09(-3.44%) |
Feb 12, 2019 | 2.550 | 2.647 | 2.530 | 2.620 | 144,175 | +0.07(+2.75%) |
Feb 11, 2019 | 2.610 | 2.630 | 2.400 | 2.550 | 537,263 | -0.08(-3.04%) |
Feb 08, 2019 | 2.750 | 2.750 | 2.620 | 2.630 | 380,400 | -0.13(-4.71%) |
Feb 07, 2019 | 2.790 | 2.800 | 2.700 | 2.760 | 306,273 | -0.04(-1.43%) |
Feb 06, 2019 | 2.740 | 2.940 | 2.740 | 2.800 | 718,141 | +0.06(+2.19%) |
Feb 05, 2019 | 2.740 | 2.828 | 2.700 | 2.740 | 226,222 | +0.02(+0.74%) |
Feb 04, 2019 | 2.790 | 2.820 | 2.690 | 2.720 | 423,490 | -0.09(-3.20%) |
Feb 01, 2019 | 2.850 | 2.920 | 2.750 | 2.810 | 449,500 | -0.06(-2.09%) |
Jan 31, 2019 | 2.900 | 3.100 | 2.800 | 2.870 | 2,105,663 | +0.11(+3.99%) |
Jan 30, 2019 | 2.670 | 2.830 | 2.670 | 2.760 | 559,473 | +0.10(+3.76%) |
Jan 29, 2019 | 2.780 | 2.790 | 2.650 | 2.660 | 646,649 | -0.15(-5.34%) |
Jan 28, 2019 | 2.890 | 2.950 | 2.670 | 2.810 | 836,932 | -0.12(-4.10%) |
Jan 25, 2019 | 3.070 | 3.360 | 2.800 | 2.930 | 6,002,900 | -0.11(-3.62%) |
Jan 24, 2019 | 2.730 | 3.400 | 2.690 | 3.040 | 10,727,532 | +0.30(+10.95%) |
Jan 23, 2019 | 2.700 | 2.800 | 2.640 | 2.740 | 380,817 | +0.02(+0.74%) |
Jan 22, 2019 | 2.750 | 2.810 | 2.570 | 2.720 | 695,279 | +0.05(+1.87%) |
Jan 18, 2019 | 2.690 | 2.980 | 2.620 | 2.670 | 1,180,500 | -0.04(-1.48%) |
Jan 17, 2019 | 2.800 | 2.850 | 2.570 | 2.710 | 705,731 | -0.12(-4.24%) |
Jan 16, 2019 | 2.490 | 3.160 | 2.430 | 2.830 | 3,783,357 | +0.34(+13.65%) |
Jan 15, 2019 | 2.610 | 2.630 | 2.440 | 2.490 | 676,476 | -0.12(-4.60%) |
Jan 14, 2019 | 2.820 | 2.890 | 2.580 | 2.610 | 687,309 | -0.25(-8.74%) |
Jan 11, 2019 | 2.840 | 3.080 | 2.730 | 2.860 | 1,502,700 | -0.01(-0.35%) |
Jan 10, 2019 | 2.900 | 3.050 | 2.720 | 2.870 | 1,424,783 | +0.04(+1.41%) |
Jan 09, 2019 | 3.150 | 3.300 | 2.800 | 2.830 | 3,415,919 | -0.29(-9.29%) |
Jan 08, 2019 | 2.360 | 3.150 | 2.320 | 3.120 | 5,657,546 | +0.75(+31.65%) |
Jan 07, 2019 | 2.600 | 2.610 | 2.280 | 2.370 | 1,203,964 | -0.22(-8.49%) |
Jan 04, 2019 | 2.620 | 2.730 | 2.350 | 2.590 | 2,157,100 | +0.01(+0.39%) |
Jan 03, 2019 | 2.750 | 3.100 | 2.510 | 2.580 | 5,801,623 | -0.24(-8.51%) |
Jan 02, 2019 | 2.930 | 3.100 | 2.510 | 2.820 | 8,395,321 | +0.17(+6.42%) |
Dec 31, 2018 | 2.930 | 3.440 | 2.470 | 2.650 | 33,357,000 | +0.38(+16.74%) |
Dec 28, 2018 | 1.370 | 3.500 | 1.350 | 2.270 | 40,807,100 | +1.24(+120.39%) |
Dec 27, 2018 | 1.040 | 1.140 | 1.000 | 1.030 | 167,552 | -0.03(-2.83%) |
Dec 26, 2018 | 1.160 | 1.230 | 1.030 | 1.060 | 195,454 | -0.10(-8.62%) |
Dec 24, 2018 | 1.160 | 1.300 | 1.140 | 1.160 | 89,800 | +0.02(+1.75%) |
Dec 21, 2018 | 1.320 | 1.430 | 1.140 | 1.140 | 181,500 | -0.19(-14.29%) |
Dec 20, 2018 | 1.300 | 1.431 | 1.300 | 1.330 | 116,702 | +0.03(+2.31%) |
Dec 19, 2018 | 1.370 | 1.470 | 1.300 | 1.300 | 95,383 | -0.07(-5.11%) |
Dec 18, 2018 | 1.500 | 1.500 | 1.300 | 1.370 | 167,158 | -0.13(-8.67%) |
Dec 17, 2018 | 1.610 | 1.629 | 1.500 | 1.500 | 83,190 | -0.11(-6.83%) |
Dec 14, 2018 | 1.650 | 1.750 | 1.600 | 1.610 | 106,000 | -0.08(-4.73%) |
Dec 13, 2018 | 1.820 | 1.828 | 1.650 | 1.690 | 173,405 | -0.13(-7.14%) |
Dec 12, 2018 | 1.860 | 1.904 | 1.780 | 1.820 | 109,651 | -0.08(-4.21%) |
Dec 11, 2018 | 1.860 | 1.920 | 1.800 | 1.900 | 80,225 | +0.06(+3.26%) |
Dec 10, 2018 | 1.920 | 2.000 | 1.790 | 1.840 | 94,181 | -0.09(-4.66%) |
Dec 07, 2018 | 2.010 | 2.030 | 1.890 | 1.930 | 93,800 | -0.13(-6.31%) |
Dec 06, 2018 | 1.890 | 2.100 | 1.800 | 2.060 | 294,845 | -0.04(-1.90%) |
Dec 04, 2018 | 2.020 | 2.350 | 2.000 | 2.100 | 743,200 | +0.11(+5.53%) |