Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.920 | 1.920 | 1.850 | 1.870 | 47,500 | -0.05(-2.60%) |
Nov 27, 2019 | 1.940 | 1.940 | 1.850 | 1.920 | 227,900 | -0.02(-1.03%) |
Nov 26, 2019 | 1.900 | 2.030 | 1.830 | 1.940 | 564,057 | -0.02(-1.02%) |
Nov 25, 2019 | 1.660 | 2.020 | 1.550 | 1.960 | 1,515,203 | +0.32(+19.51%) |
Nov 22, 2019 | 1.700 | 1.720 | 1.640 | 1.640 | 288,600 | -0.08(-4.65%) |
Nov 21, 2019 | 1.750 | 1.800 | 1.700 | 1.720 | 142,285 | -0.01(-0.58%) |
Nov 20, 2019 | 1.620 | 1.790 | 1.600 | 1.730 | 195,793 | +0.08(+4.85%) |
Nov 19, 2019 | 1.700 | 1.700 | 1.620 | 1.650 | 139,642 | +0.00(+0.00%) |
Nov 18, 2019 | 1.780 | 1.800 | 1.630 | 1.650 | 160,431 | -0.10(-5.71%) |
Nov 15, 2019 | 1.850 | 1.850 | 1.740 | 1.750 | 116,700 | -0.07(-3.85%) |
Nov 14, 2019 | 1.900 | 1.900 | 1.770 | 1.820 | 164,801 | -0.10(-5.21%) |
Nov 13, 2019 | 1.650 | 1.950 | 1.500 | 1.920 | 759,329 | +0.22(+12.94%) |
Nov 12, 2019 | 1.800 | 1.830 | 1.670 | 1.700 | 342,881 | -0.11(-6.08%) |
Nov 11, 2019 | 1.850 | 1.880 | 1.780 | 1.810 | 168,237 | -0.01(-0.55%) |
Nov 08, 2019 | 1.910 | 1.946 | 1.750 | 1.820 | 353,600 | -0.09(-4.71%) |
Nov 07, 2019 | 2.000 | 2.030 | 1.910 | 1.910 | 244,558 | -0.11(-5.45%) |
Nov 06, 2019 | 2.090 | 2.090 | 2.000 | 2.020 | 128,766 | -0.05(-2.42%) |
Nov 05, 2019 | 2.060 | 2.140 | 2.040 | 2.070 | 207,054 | +0.01(+0.49%) |
Nov 04, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 159,066 | -0.07(-3.29%) |
Nov 01, 2019 | 2.110 | 2.150 | 2.080 | 2.130 | 140,700 | +0.02(+0.95%) |
Oct 31, 2019 | 2.170 | 2.180 | 2.090 | 2.110 | 116,998 | -0.07(-3.21%) |
Oct 30, 2019 | 2.210 | 2.220 | 2.150 | 2.180 | 115,474 | -0.01(-0.46%) |
Oct 29, 2019 | 2.210 | 2.250 | 2.170 | 2.190 | 78,840 | -0.04(-1.79%) |
Oct 28, 2019 | 2.180 | 2.240 | 2.180 | 2.230 | 73,322 | +0.06(+2.76%) |
Oct 25, 2019 | 2.120 | 2.240 | 2.110 | 2.170 | 135,000 | +0.01(+0.46%) |
Oct 24, 2019 | 2.180 | 2.200 | 2.110 | 2.160 | 217,902 | -0.03(-1.37%) |
Oct 23, 2019 | 2.300 | 2.300 | 2.150 | 2.190 | 168,521 | -0.11(-4.78%) |
Oct 22, 2019 | 2.380 | 2.380 | 2.200 | 2.300 | 162,171 | -0.07(-2.95%) |
Oct 21, 2019 | 2.320 | 2.380 | 2.270 | 2.370 | 117,253 | +0.08(+3.49%) |
Oct 18, 2019 | 2.340 | 2.350 | 2.250 | 2.290 | 132,100 | -0.05(-2.14%) |
Oct 17, 2019 | 2.430 | 2.430 | 2.310 | 2.340 | 197,836 | -0.05(-2.09%) |
Oct 16, 2019 | 2.420 | 2.450 | 2.370 | 2.390 | 159,790 | -0.01(-0.42%) |
Oct 15, 2019 | 2.500 | 2.540 | 2.400 | 2.400 | 122,281 | -0.08(-3.23%) |
Oct 14, 2019 | 2.450 | 2.490 | 2.420 | 2.480 | 105,559 | +0.06(+2.48%) |
Oct 11, 2019 | 2.420 | 2.450 | 2.390 | 2.420 | 106,300 | +0.04(+1.68%) |
Oct 10, 2019 | 2.470 | 2.470 | 2.380 | 2.380 | 132,330 | -0.07(-2.86%) |
Oct 09, 2019 | 2.500 | 2.500 | 2.430 | 2.450 | 79,052 | -0.04(-1.61%) |
Oct 08, 2019 | 2.470 | 2.530 | 2.460 | 2.490 | 73,286 | +0.02(+0.81%) |
Oct 07, 2019 | 2.500 | 2.530 | 2.460 | 2.470 | 79,220 | -0.01(-0.40%) |
Oct 04, 2019 | 2.480 | 2.530 | 2.420 | 2.480 | 96,400 | +0.02(+0.81%) |
Oct 03, 2019 | 2.530 | 2.560 | 2.430 | 2.460 | 137,919 | -0.02(-0.81%) |
Oct 02, 2019 | 2.610 | 2.620 | 2.440 | 2.480 | 256,154 | -0.15(-5.70%) |
Oct 01, 2019 | 2.640 | 2.720 | 2.600 | 2.630 | 109,360 | +0.03(+1.15%) |
Sep 30, 2019 | 2.600 | 2.630 | 2.550 | 2.600 | 67,238 | +0.01(+0.39%) |
Sep 27, 2019 | 2.660 | 2.680 | 2.580 | 2.590 | 80,500 | -0.05(-1.89%) |
Sep 26, 2019 | 2.760 | 2.760 | 2.570 | 2.640 | 119,769 | +0.00(+0.00%) |
Sep 25, 2019 | 2.650 | 2.730 | 2.640 | 2.640 | 72,631 | -0.02(-0.75%) |
Sep 24, 2019 | 2.840 | 2.840 | 2.600 | 2.660 | 288,584 | -0.17(-6.01%) |
Sep 23, 2019 | 2.860 | 2.900 | 2.750 | 2.830 | 113,404 | +0.00(+0.00%) |
Sep 20, 2019 | 2.970 | 3.050 | 2.830 | 2.830 | 311,000 | -0.13(-4.39%) |
Sep 19, 2019 | 2.950 | 3.040 | 2.880 | 2.960 | 284,160 | +0.05(+1.72%) |
Sep 18, 2019 | 2.900 | 3.000 | 2.850 | 2.910 | 232,896 | +0.02(+0.69%) |
Sep 17, 2019 | 2.920 | 3.000 | 2.850 | 2.890 | 226,527 | -0.03(-1.03%) |
Sep 16, 2019 | 2.840 | 2.920 | 2.760 | 2.920 | 205,320 | +0.11(+3.91%) |
Sep 13, 2019 | 2.670 | 2.850 | 2.637 | 2.810 | 383,800 | +0.14(+5.24%) |
Sep 12, 2019 | 2.690 | 2.720 | 2.600 | 2.670 | 97,763 | -0.01(-0.37%) |
Sep 11, 2019 | 2.530 | 2.750 | 2.530 | 2.680 | 297,408 | +0.16(+6.35%) |
Sep 10, 2019 | 2.550 | 2.570 | 2.470 | 2.520 | 88,081 | +0.01(+0.40%) |
Sep 09, 2019 | 2.550 | 2.550 | 2.500 | 2.510 | 106,954 | +0.01(+0.40%) |
Sep 06, 2019 | 2.430 | 2.600 | 2.430 | 2.500 | 296,300 | +0.08(+3.31%) |
Sep 05, 2019 | 2.480 | 2.480 | 2.400 | 2.420 | 110,650 | -0.03(-1.22%) |
Sep 04, 2019 | 2.520 | 2.520 | 2.400 | 2.450 | 142,198 | -0.03(-1.21%) |
Sep 03, 2019 | 2.550 | 2.550 | 2.450 | 2.480 | 131,411 | -0.08(-3.13%) |
Aug 30, 2019 | 2.600 | 2.613 | 2.500 | 2.560 | 75,100 | -0.01(-0.39%) |
Aug 29, 2019 | 2.560 | 2.670 | 2.520 | 2.570 | 68,523 | +0.02(+0.78%) |
Aug 28, 2019 | 2.500 | 2.600 | 2.450 | 2.550 | 110,074 | +0.03(+1.19%) |
Aug 27, 2019 | 2.630 | 2.650 | 2.520 | 2.520 | 135,391 | -0.05(-1.95%) |
Aug 26, 2019 | 2.600 | 2.750 | 2.550 | 2.570 | 206,826 | -0.02(-0.77%) |
Aug 23, 2019 | 2.680 | 2.680 | 2.520 | 2.590 | 140,200 | -0.08(-3.00%) |
Aug 22, 2019 | 2.710 | 2.720 | 2.650 | 2.670 | 79,015 | -0.05(-1.84%) |
Aug 21, 2019 | 2.740 | 2.780 | 2.680 | 2.720 | 82,281 | -0.01(-0.37%) |
Aug 20, 2019 | 2.770 | 2.810 | 2.690 | 2.730 | 54,200 | +0.00(+0.00%) |
Aug 19, 2019 | 2.730 | 2.820 | 2.680 | 2.730 | 94,622 | -0.02(-0.73%) |
Aug 16, 2019 | 2.630 | 2.750 | 2.630 | 2.750 | 102,800 | +0.12(+4.56%) |
Aug 15, 2019 | 2.670 | 2.700 | 2.570 | 2.630 | 163,049 | -0.05(-1.87%) |
Aug 14, 2019 | 2.760 | 2.820 | 2.610 | 2.680 | 195,745 | -0.15(-5.30%) |
Aug 13, 2019 | 2.760 | 2.900 | 2.750 | 2.830 | 89,785 | +0.02(+0.71%) |
Aug 12, 2019 | 2.690 | 2.900 | 2.670 | 2.810 | 171,471 | +0.15(+5.64%) |
Aug 09, 2019 | 2.660 | 2.740 | 2.620 | 2.660 | 77,200 | -0.05(-1.85%) |
Aug 08, 2019 | 2.700 | 2.790 | 2.600 | 2.710 | 110,018 | +0.04(+1.50%) |
Aug 07, 2019 | 2.630 | 2.700 | 2.600 | 2.670 | 65,606 | -0.01(-0.37%) |
Aug 06, 2019 | 2.740 | 2.810 | 2.660 | 2.680 | 125,230 | -0.06(-2.19%) |
Aug 05, 2019 | 2.810 | 2.810 | 2.660 | 2.740 | 166,361 | -0.10(-3.52%) |
Aug 02, 2019 | 3.120 | 3.140 | 2.800 | 2.840 | 194,500 | -0.02(-0.70%) |
Aug 01, 2019 | 3.100 | 3.150 | 2.900 | 2.860 | 222,291 | -0.18(-5.92%) |
Jul 31, 2019 | 3.010 | 3.180 | 2.940 | 3.040 | 526,062 | +0.02(+0.66%) |
Jul 30, 2019 | 2.830 | 3.070 | 2.750 | 3.020 | 645,979 | +0.28(+10.22%) |
Jul 29, 2019 | 2.670 | 2.850 | 2.660 | 2.740 | 272,434 | +0.08(+3.01%) |
Jul 26, 2019 | 2.660 | 2.780 | 2.600 | 2.660 | 112,200 | +0.00(+0.00%) |
Jul 25, 2019 | 2.650 | 2.730 | 2.620 | 2.660 | 59,998 | +0.00(+0.00%) |
Jul 24, 2019 | 2.700 | 2.780 | 2.640 | 2.660 | 126,933 | -0.10(-3.62%) |
Jul 23, 2019 | 2.550 | 2.780 | 2.520 | 2.760 | 218,429 | +0.24(+9.52%) |
Jul 22, 2019 | 2.520 | 2.540 | 2.500 | 2.520 | 103,753 | -0.02(-0.79%) |
Jul 19, 2019 | 2.600 | 2.610 | 2.515 | 2.540 | 94,700 | -0.02(-0.78%) |
Jul 18, 2019 | 2.630 | 2.660 | 2.510 | 2.560 | 123,664 | -0.10(-3.76%) |
Jul 17, 2019 | 2.630 | 2.680 | 2.620 | 2.660 | 77,771 | +0.02(+0.76%) |
Jul 16, 2019 | 2.700 | 2.700 | 2.590 | 2.640 | 65,456 | -0.02(-0.75%) |
Jul 15, 2019 | 2.600 | 2.750 | 2.580 | 2.660 | 145,641 | -0.01(-0.37%) |
Jul 12, 2019 | 2.720 | 2.747 | 2.650 | 2.670 | 86,700 | -0.05(-1.84%) |
Jul 11, 2019 | 2.830 | 2.830 | 2.710 | 2.720 | 104,192 | -0.06(-2.16%) |
Jul 10, 2019 | 2.760 | 2.860 | 2.720 | 2.780 | 212,109 | +0.06(+2.21%) |
Jul 09, 2019 | 2.870 | 2.890 | 2.710 | 2.720 | 164,365 | -0.14(-4.90%) |
Jul 08, 2019 | 2.690 | 2.930 | 2.650 | 2.860 | 362,484 | +0.17(+6.32%) |
Jul 05, 2019 | 2.720 | 2.720 | 2.650 | 2.690 | 86,200 | -0.03(-1.10%) |
Jul 03, 2019 | 2.630 | 2.740 | 2.590 | 2.720 | 114,800 | +0.10(+3.82%) |
Jul 02, 2019 | 2.600 | 2.660 | 2.580 | 2.620 | 53,738 | +0.00(+0.00%) |
Jul 01, 2019 | 2.720 | 2.720 | 2.600 | 2.620 | 114,657 | -0.06(-2.24%) |
Jun 28, 2019 | 2.510 | 2.690 | 2.510 | 2.680 | 187,000 | +0.11(+4.28%) |
Jun 27, 2019 | 2.540 | 2.600 | 2.500 | 2.570 | 84,863 | +0.04(+1.58%) |
Jun 26, 2019 | 2.590 | 2.620 | 2.500 | 2.530 | 119,196 | -0.05(-1.94%) |
Jun 25, 2019 | 2.600 | 2.700 | 2.550 | 2.580 | 147,172 | -0.01(-0.39%) |
Jun 24, 2019 | 2.570 | 2.650 | 2.550 | 2.590 | 139,367 | +0.03(+1.17%) |
Jun 21, 2019 | 2.610 | 2.639 | 2.530 | 2.560 | 125,600 | -0.08(-3.03%) |
Jun 20, 2019 | 2.710 | 2.750 | 2.620 | 2.640 | 96,363 | -0.01(-0.38%) |
Jun 19, 2019 | 2.740 | 2.810 | 2.640 | 2.650 | 221,499 | -0.01(-0.38%) |
Jun 18, 2019 | 2.800 | 2.800 | 2.650 | 2.660 | 149,303 | -0.06(-2.21%) |
Jun 17, 2019 | 2.640 | 2.780 | 2.570 | 2.720 | 165,058 | +0.08(+3.03%) |
Jun 14, 2019 | 2.790 | 2.800 | 2.603 | 2.640 | 139,400 | -0.15(-5.38%) |
Jun 13, 2019 | 2.850 | 2.850 | 2.710 | 2.790 | 139,951 | +0.01(+0.36%) |
Jun 12, 2019 | 2.770 | 2.790 | 2.650 | 2.780 | 257,951 | +0.16(+6.11%) |
Jun 11, 2019 | 2.580 | 2.670 | 2.500 | 2.620 | 228,016 | +0.10(+3.97%) |
Jun 10, 2019 | 2.370 | 2.530 | 2.370 | 2.520 | 167,148 | +0.15(+6.33%) |
Jun 07, 2019 | 2.320 | 2.380 | 2.293 | 2.370 | 117,900 | +0.05(+2.16%) |
Jun 06, 2019 | 2.300 | 2.360 | 2.170 | 2.320 | 155,165 | +0.04(+1.75%) |
Jun 05, 2019 | 2.370 | 2.380 | 2.180 | 2.280 | 163,897 | -0.05(-2.15%) |
Jun 04, 2019 | 2.140 | 2.400 | 2.120 | 2.330 | 292,504 | +0.22(+10.43%) |
Jun 03, 2019 | 2.210 | 2.240 | 2.070 | 2.110 | 138,925 | -0.08(-3.65%) |
May 31, 2019 | 2.330 | 2.330 | 2.071 | 2.190 | 382,800 | -0.14(-6.01%) |
May 30, 2019 | 2.500 | 2.500 | 2.280 | 2.330 | 255,605 | -0.18(-7.17%) |
May 29, 2019 | 2.550 | 2.590 | 2.480 | 2.510 | 149,300 | -0.02(-0.79%) |
May 28, 2019 | 2.580 | 2.610 | 2.500 | 2.530 | 163,724 | +0.02(+0.80%) |
May 24, 2019 | 2.510 | 2.620 | 2.500 | 2.510 | 155,500 | +0.02(+0.80%) |
May 23, 2019 | 2.630 | 2.700 | 2.450 | 2.490 | 302,002 | -0.18(-6.74%) |
May 22, 2019 | 2.830 | 2.860 | 2.650 | 2.670 | 263,660 | -0.14(-4.98%) |
May 21, 2019 | 2.820 | 2.870 | 2.730 | 2.810 | 276,556 | +0.02(+0.72%) |
May 20, 2019 | 2.710 | 2.840 | 2.700 | 2.790 | 101,100 | +0.04(+1.45%) |
May 17, 2019 | 2.870 | 2.900 | 2.680 | 2.750 | 311,500 | -0.10(-3.51%) |
May 16, 2019 | 2.830 | 3.020 | 2.770 | 2.850 | 540,165 | +0.07(+2.52%) |
May 15, 2019 | 2.850 | 2.850 | 2.710 | 2.780 | 161,172 | +0.00(+0.00%) |
May 14, 2019 | 2.780 | 2.860 | 2.780 | 2.780 | 183,644 | +0.03(+1.09%) |
May 13, 2019 | 2.840 | 2.890 | 2.750 | 2.750 | 199,131 | -0.14(-4.84%) |
May 10, 2019 | 2.930 | 2.930 | 2.820 | 2.890 | 216,900 | -0.05(-1.70%) |
May 09, 2019 | 2.950 | 2.950 | 2.760 | 2.940 | 170,333 | -0.05(-1.67%) |
May 08, 2019 | 2.820 | 3.000 | 2.790 | 2.990 | 312,052 | +0.19(+6.79%) |
May 07, 2019 | 3.010 | 3.050 | 2.710 | 2.800 | 615,412 | -0.21(-6.98%) |
May 06, 2019 | 2.950 | 3.080 | 2.950 | 3.010 | 275,727 | -0.02(-0.66%) |
May 03, 2019 | 3.140 | 3.140 | 2.990 | 3.030 | 395,900 | -0.08(-2.57%) |
May 02, 2019 | 3.040 | 3.140 | 3.020 | 3.110 | 463,823 | +0.03(+0.97%) |
May 01, 2019 | 3.130 | 3.150 | 3.020 | 3.080 | 313,716 | -0.05(-1.60%) |
Apr 30, 2019 | 3.360 | 3.360 | 3.080 | 3.130 | 892,202 | -0.23(-6.85%) |
Apr 29, 2019 | 3.400 | 3.400 | 3.320 | 3.360 | 299,030 | -0.03(-0.88%) |
Apr 26, 2019 | 3.380 | 3.510 | 3.300 | 3.390 | 1,335,800 | +0.04(+1.19%) |
Apr 25, 2019 | 3.410 | 3.410 | 3.250 | 3.350 | 390,378 | +0.09(+2.76%) |
Apr 24, 2019 | 3.240 | 3.440 | 3.150 | 3.260 | 966,998 | +0.08(+2.52%) |
Apr 23, 2019 | 3.140 | 3.180 | 3.070 | 3.180 | 243,082 | +0.04(+1.27%) |
Apr 22, 2019 | 3.060 | 3.140 | 3.050 | 3.140 | 227,109 | +0.05(+1.62%) |
Apr 18, 2019 | 3.000 | 3.090 | 2.960 | 3.090 | 201,800 | +0.09(+3.00%) |
Apr 17, 2019 | 3.030 | 3.060 | 2.900 | 3.000 | 179,072 | -0.02(-0.66%) |
Apr 16, 2019 | 3.100 | 3.140 | 2.970 | 3.020 | 272,350 | -0.08(-2.58%) |
Apr 15, 2019 | 3.070 | 3.130 | 3.060 | 3.100 | 202,644 | +0.03(+0.98%) |
Apr 12, 2019 | 3.090 | 3.140 | 3.060 | 3.070 | 184,600 | -0.01(-0.32%) |
Apr 11, 2019 | 3.160 | 3.180 | 3.070 | 3.080 | 315,323 | -0.10(-3.14%) |
Apr 10, 2019 | 3.240 | 3.350 | 3.110 | 3.180 | 566,995 | -0.06(-1.85%) |
Apr 09, 2019 | 3.200 | 3.250 | 3.100 | 3.240 | 217,912 | +0.02(+0.62%) |
Apr 08, 2019 | 3.050 | 3.250 | 3.010 | 3.220 | 677,286 | +0.19(+6.27%) |
Apr 05, 2019 | 3.040 | 3.050 | 2.990 | 3.030 | 371,700 | +0.04(+1.34%) |
Apr 04, 2019 | 3.070 | 3.080 | 2.960 | 2.990 | 280,301 | -0.05(-1.64%) |
Apr 03, 2019 | 3.060 | 3.210 | 3.000 | 3.040 | 733,251 | -0.01(-0.33%) |
Apr 02, 2019 | 3.200 | 3.250 | 2.960 | 3.050 | 635,257 | -0.15(-4.69%) |
Apr 01, 2019 | 3.180 | 3.330 | 3.070 | 3.200 | 524,094 | +0.07(+2.24%) |
Mar 29, 2019 | 2.900 | 3.230 | 2.860 | 3.130 | 1,011,600 | +0.23(+7.93%) |
Mar 28, 2019 | 2.880 | 2.940 | 2.810 | 2.900 | 313,778 | +0.00(+0.00%) |
Mar 27, 2019 | 2.950 | 2.990 | 2.800 | 2.900 | 270,967 | -0.05(-1.69%) |
Mar 26, 2019 | 2.960 | 2.990 | 2.880 | 2.950 | 327,146 | +0.02(+0.68%) |
Mar 25, 2019 | 2.850 | 2.980 | 2.780 | 2.930 | 252,328 | +0.05(+1.74%) |
Mar 22, 2019 | 2.970 | 2.990 | 2.800 | 2.880 | 434,000 | -0.12(-4.00%) |
Mar 21, 2019 | 3.110 | 3.140 | 2.890 | 3.000 | 778,414 | -0.14(-4.46%) |
Mar 20, 2019 | 3.050 | 3.260 | 3.050 | 3.140 | 878,906 | +0.08(+2.61%) |
Mar 19, 2019 | 2.680 | 3.390 | 2.660 | 3.060 | 3,371,598 | +0.37(+13.75%) |
Mar 18, 2019 | 2.710 | 2.890 | 2.620 | 2.690 | 856,523 | -0.06(-2.18%) |
Mar 15, 2019 | 2.900 | 2.900 | 2.710 | 2.750 | 777,600 | -0.15(-5.17%) |
Mar 14, 2019 | 3.050 | 3.090 | 2.860 | 2.900 | 594,955 | -0.15(-4.92%) |
Mar 13, 2019 | 3.200 | 3.200 | 2.950 | 3.050 | 1,074,887 | -0.19(-5.86%) |
Mar 12, 2019 | 3.360 | 3.500 | 3.200 | 3.240 | 991,551 | -0.13(-3.86%) |
Mar 11, 2019 | 3.290 | 3.450 | 3.280 | 3.370 | 444,252 | +0.09(+2.74%) |
Mar 08, 2019 | 3.530 | 3.650 | 3.200 | 3.280 | 1,264,900 | -0.31(-8.64%) |
Mar 07, 2019 | 3.670 | 3.760 | 3.500 | 3.590 | 581,806 | -0.08(-2.18%) |
Mar 06, 2019 | 3.900 | 3.970 | 3.600 | 3.670 | 1,067,224 | -0.25(-6.38%) |
Mar 05, 2019 | 3.900 | 4.150 | 3.670 | 3.920 | 2,634,914 | +0.03(+0.77%) |
Mar 04, 2019 | 3.480 | 3.930 | 3.400 | 3.890 | 1,814,656 | +0.44(+12.75%) |
Mar 01, 2019 | 3.590 | 3.650 | 3.430 | 3.450 | 592,600 | -0.12(-3.36%) |
Feb 28, 2019 | 3.650 | 3.680 | 3.420 | 3.570 | 553,769 | -0.01(-0.28%) |
Feb 27, 2019 | 3.720 | 3.840 | 3.520 | 3.580 | 990,582 | -0.17(-4.53%) |
Feb 26, 2019 | 3.390 | 3.800 | 3.210 | 3.750 | 2,613,824 | +0.55(+17.19%) |
Feb 25, 2019 | 3.520 | 3.640 | 3.120 | 3.200 | 1,836,581 | -0.31(-8.83%) |
Feb 22, 2019 | 3.820 | 3.880 | 3.380 | 3.510 | 1,947,300 | -0.07(-1.96%) |
Feb 21, 2019 | 3.830 | 4.250 | 3.410 | 3.580 | 5,712,516 | -0.24(-6.28%) |
Feb 20, 2019 | 3.090 | 4.100 | 3.090 | 3.820 | 7,096,552 | +0.77(+25.25%) |
Feb 19, 2019 | 2.940 | 3.130 | 2.920 | 3.050 | 1,443,460 | +0.13(+4.45%) |
Feb 15, 2019 | 2.590 | 3.300 | 2.570 | 2.920 | 6,438,400 | +0.33(+12.74%) |
Feb 14, 2019 | 2.440 | 2.790 | 2.360 | 2.590 | 3,440,462 | +0.11(+4.44%) |
Feb 13, 2019 | 2.200 | 2.490 | 2.140 | 2.480 | 1,606,310 | +0.31(+14.29%) |
Feb 12, 2019 | 2.190 | 2.200 | 2.140 | 2.170 | 183,873 | +0.01(+0.46%) |
Feb 11, 2019 | 2.280 | 2.280 | 2.140 | 2.160 | 272,889 | -0.10(-4.42%) |
Feb 08, 2019 | 2.240 | 2.260 | 2.130 | 2.260 | 355,900 | +0.05(+2.26%) |
Feb 07, 2019 | 2.150 | 2.270 | 2.150 | 2.210 | 486,270 | +0.06(+2.79%) |
Feb 06, 2019 | 2.200 | 2.230 | 2.150 | 2.150 | 257,178 | -0.06(-2.71%) |
Feb 05, 2019 | 2.230 | 2.260 | 2.180 | 2.210 | 281,625 | -0.03(-1.34%) |
Feb 04, 2019 | 2.260 | 2.270 | 2.150 | 2.240 | 368,675 | -0.04(-1.75%) |
Feb 01, 2019 | 2.350 | 2.400 | 2.190 | 2.280 | 512,900 | -0.01(-0.44%) |
Jan 31, 2019 | 2.370 | 2.530 | 2.230 | 2.290 | 1,569,154 | -0.08(-3.38%) |
Jan 30, 2019 | 2.140 | 2.550 | 2.100 | 2.370 | 1,700,626 | +0.25(+11.79%) |
Jan 29, 2019 | 2.200 | 2.230 | 2.100 | 2.120 | 390,180 | -0.12(-5.36%) |
Jan 28, 2019 | 2.330 | 2.350 | 2.150 | 2.240 | 738,984 | -0.15(-6.28%) |
Jan 25, 2019 | 2.360 | 2.460 | 2.260 | 2.390 | 1,145,200 | +0.03(+1.27%) |
Jan 24, 2019 | 2.540 | 2.950 | 2.290 | 2.360 | 11,353,709 | +0.11(+4.89%) |
Jan 23, 2019 | 1.890 | 2.480 | 1.830 | 2.250 | 4,851,660 | +0.50(+28.57%) |
Jan 22, 2019 | 1.800 | 1.800 | 1.730 | 1.750 | 72,483 | -0.04(-2.23%) |
Jan 18, 2019 | 1.710 | 1.850 | 1.710 | 1.790 | 166,400 | +0.05(+2.87%) |
Jan 17, 2019 | 1.780 | 1.783 | 1.710 | 1.740 | 139,484 | -0.05(-2.79%) |
Jan 16, 2019 | 1.850 | 1.850 | 1.750 | 1.790 | 135,599 | -0.04(-2.19%) |
Jan 15, 2019 | 1.870 | 1.940 | 1.730 | 1.830 | 629,640 | -0.01(-0.54%) |
Jan 14, 2019 | 1.840 | 1.900 | 1.820 | 1.840 | 172,792 | +0.00(+0.00%) |
Jan 11, 2019 | 1.860 | 1.930 | 1.830 | 1.840 | 135,000 | -0.07(-3.66%) |
Jan 10, 2019 | 1.860 | 1.910 | 1.800 | 1.910 | 134,854 | +0.04(+2.14%) |
Jan 09, 2019 | 1.890 | 1.930 | 1.810 | 1.870 | 221,350 | +0.03(+1.63%) |
Jan 08, 2019 | 1.910 | 1.980 | 1.820 | 1.840 | 262,773 | -0.10(-5.15%) |
Jan 07, 2019 | 1.890 | 2.020 | 1.850 | 1.940 | 288,712 | +0.09(+4.86%) |
Jan 04, 2019 | 1.790 | 1.890 | 1.750 | 1.850 | 150,100 | +0.07(+3.93%) |
Jan 03, 2019 | 1.810 | 1.810 | 1.710 | 1.780 | 114,375 | -0.02(-1.11%) |
Jan 02, 2019 | 1.790 | 1.810 | 1.730 | 1.800 | 201,388 | +0.08(+4.65%) |
Dec 31, 2018 | 1.800 | 1.820 | 1.710 | 1.720 | 160,700 | -0.05(-2.82%) |
Dec 28, 2018 | 1.840 | 1.850 | 1.750 | 1.770 | 132,000 | +0.02(+1.14%) |
Dec 27, 2018 | 1.800 | 1.840 | 1.690 | 1.750 | 239,067 | -0.08(-4.37%) |
Dec 26, 2018 | 1.710 | 1.920 | 1.710 | 1.830 | 271,490 | +0.12(+7.02%) |
Dec 24, 2018 | 1.620 | 1.790 | 1.600 | 1.710 | 264,300 | +0.12(+7.55%) |
Dec 21, 2018 | 1.750 | 1.750 | 1.560 | 1.590 | 276,700 | -0.15(-8.62%) |
Dec 20, 2018 | 1.760 | 1.806 | 1.650 | 1.740 | 331,521 | -0.11(-5.95%) |
Dec 19, 2018 | 1.800 | 1.850 | 1.794 | 1.850 | 201,977 | +0.04(+2.21%) |
Dec 18, 2018 | 1.960 | 1.960 | 1.770 | 1.810 | 320,321 | -0.15(-7.65%) |
Dec 17, 2018 | 1.870 | 1.990 | 1.800 | 1.960 | 321,238 | +0.08(+4.26%) |
Dec 14, 2018 | 1.920 | 1.960 | 1.860 | 1.880 | 141,600 | -0.02(-1.05%) |
Dec 13, 2018 | 2.070 | 2.070 | 1.880 | 1.900 | 425,172 | -0.16(-7.77%) |
Dec 12, 2018 | 2.130 | 2.130 | 2.000 | 2.060 | 194,128 | +0.00(+0.00%) |
Dec 11, 2018 | 2.120 | 2.200 | 2.050 | 2.060 | 359,391 | -0.01(-0.48%) |
Dec 10, 2018 | 2.150 | 2.170 | 2.050 | 2.070 | 255,894 | -0.04(-1.90%) |
Dec 07, 2018 | 2.120 | 2.200 | 2.100 | 2.110 | 160,100 | +0.01(+0.48%) |
Dec 06, 2018 | 2.170 | 2.200 | 2.100 | 2.100 | 205,303 | +0.02(+0.96%) |
Dec 04, 2018 | 2.170 | 2.200 | 2.030 | 2.080 | 215,800 | -0.12(-5.45%) |