Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.390 | 6.040 | 5.270 | 5.670 | 1,813,400 | +0.31(+5.78%) |
Dec 30, 2019 | 5.230 | 5.490 | 5.190 | 5.360 | 746,893 | +0.01(+0.19%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.150 | 5.350 | 1,017,800 | -0.25(-4.46%) |
Dec 26, 2019 | 5.300 | 5.650 | 5.250 | 5.600 | 911,847 | +0.27(+5.07%) |
Dec 24, 2019 | 5.500 | 5.600 | 5.200 | 5.330 | 827,000 | -0.17(-3.09%) |
Dec 23, 2019 | 5.280 | 6.000 | 5.280 | 5.500 | 2,943,745 | +0.29(+5.57%) |
Dec 20, 2019 | 4.900 | 5.445 | 4.900 | 5.210 | 2,462,000 | +0.29(+5.89%) |
Dec 19, 2019 | 4.680 | 4.960 | 4.550 | 4.920 | 2,050,623 | +0.32(+6.96%) |
Dec 18, 2019 | 4.160 | 5.010 | 4.150 | 4.600 | 3,411,424 | +0.53(+13.02%) |
Dec 17, 2019 | 4.450 | 4.850 | 4.010 | 4.070 | 6,814,050 | -0.36(-8.13%) |
Dec 16, 2019 | 4.160 | 4.490 | 4.030 | 4.430 | 972,893 | +0.36(+8.98%) |
Dec 13, 2019 | 4.370 | 4.420 | 3.985 | 4.065 | 1,126,800 | -0.47(-10.46%) |
Dec 12, 2019 | 4.450 | 4.530 | 4.180 | 4.540 | 1,944,448 | +0.13(+2.95%) |
Dec 11, 2019 | 3.800 | 4.410 | 3.740 | 4.410 | 3,312,004 | +0.66(+17.60%) |
Dec 10, 2019 | 3.330 | 3.790 | 3.330 | 3.750 | 1,740,461 | +0.21(+5.93%) |
Dec 09, 2019 | 2.820 | 3.970 | 2.820 | 3.540 | 10,190,261 | +0.98(+38.28%) |
Dec 06, 2019 | 2.580 | 2.587 | 2.475 | 2.560 | 296,600 | -0.01(-0.39%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.560 | 2.570 | 402,816 | -0.07(-2.65%) |
Dec 04, 2019 | 2.640 | 2.745 | 2.490 | 2.640 | 451,404 | +0.11(+4.35%) |
Dec 03, 2019 | 2.550 | 2.670 | 2.490 | 2.530 | 263,788 | -0.04(-1.56%) |
Dec 02, 2019 | 2.710 | 2.780 | 2.430 | 2.570 | 404,857 | -0.14(-5.17%) |
Nov 29, 2019 | 2.710 | 2.810 | 2.690 | 2.710 | 254,000 | -0.04(-1.45%) |
Nov 27, 2019 | 2.750 | 2.780 | 2.635 | 2.750 | 548,400 | +0.00(+0.00%) |
Nov 26, 2019 | 2.640 | 2.820 | 2.590 | 2.750 | 738,714 | +0.11(+4.17%) |
Nov 25, 2019 | 2.530 | 2.710 | 2.510 | 2.640 | 663,498 | +0.09(+3.53%) |
Nov 22, 2019 | 2.540 | 2.580 | 2.520 | 2.550 | 174,500 | +0.01(+0.39%) |
Nov 21, 2019 | 2.490 | 2.540 | 2.460 | 2.540 | 165,107 | +0.04(+1.60%) |
Nov 20, 2019 | 2.490 | 2.520 | 2.464 | 2.500 | 100,794 | +0.00(+0.00%) |
Nov 19, 2019 | 2.400 | 2.540 | 2.390 | 2.500 | 327,937 | +0.08(+3.31%) |
Nov 18, 2019 | 2.360 | 2.430 | 2.360 | 2.420 | 139,799 | +0.04(+1.68%) |
Nov 15, 2019 | 2.450 | 2.450 | 2.363 | 2.380 | 180,100 | -0.08(-3.25%) |
Nov 14, 2019 | 2.450 | 2.467 | 2.370 | 2.460 | 170,966 | +0.01(+0.41%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.450 | 2.450 | 178,393 | -0.02(-0.81%) |
Nov 12, 2019 | 2.570 | 2.570 | 2.440 | 2.470 | 210,523 | -0.09(-3.70%) |
Nov 11, 2019 | 2.340 | 2.680 | 2.320 | 2.565 | 929,298 | +0.19(+8.23%) |
Nov 08, 2019 | 2.360 | 2.390 | 2.320 | 2.370 | 152,200 | +0.00(+0.21%) |
Nov 07, 2019 | 2.320 | 2.430 | 2.320 | 2.365 | 286,303 | +0.06(+2.38%) |
Nov 06, 2019 | 2.320 | 2.420 | 2.300 | 2.310 | 264,920 | +0.01(+0.43%) |
Nov 05, 2019 | 2.440 | 2.440 | 2.240 | 2.300 | 260,444 | -0.06(-2.54%) |
Nov 04, 2019 | 2.180 | 2.430 | 2.160 | 2.360 | 573,329 | +0.21(+9.77%) |
Nov 01, 2019 | 2.100 | 2.150 | 2.070 | 2.150 | 172,200 | +0.07(+3.37%) |
Oct 31, 2019 | 2.050 | 2.080 | 1.970 | 2.080 | 253,136 | +0.06(+2.97%) |
Oct 30, 2019 | 2.050 | 2.050 | 2.010 | 2.020 | 103,293 | -0.05(-2.42%) |
Oct 29, 2019 | 2.090 | 2.090 | 2.010 | 2.070 | 107,964 | +0.02(+0.98%) |
Oct 28, 2019 | 2.040 | 2.090 | 2.015 | 2.050 | 139,321 | -0.02(-0.97%) |
Oct 25, 2019 | 1.930 | 2.120 | 1.920 | 2.070 | 228,700 | -0.03(-1.43%) |
Oct 24, 2019 | 1.870 | 2.110 | 1.860 | 2.100 | 225,639 | +0.27(+14.75%) |
Oct 23, 2019 | 2.050 | 2.120 | 1.820 | 1.830 | 352,101 | -0.21(-10.29%) |
Oct 22, 2019 | 1.980 | 2.120 | 1.970 | 2.040 | 90,962 | +0.08(+4.08%) |
Oct 21, 2019 | 1.970 | 2.000 | 1.890 | 1.960 | 378,929 | -0.01(-0.51%) |
Oct 18, 2019 | 1.980 | 2.040 | 1.945 | 1.970 | 244,700 | -0.01(-0.51%) |
Oct 17, 2019 | 1.940 | 1.990 | 1.900 | 1.980 | 214,765 | +0.04(+2.33%) |
Oct 16, 2019 | 1.950 | 1.990 | 1.895 | 1.935 | 217,436 | -0.01(-0.77%) |
Oct 15, 2019 | 1.990 | 2.010 | 1.935 | 1.950 | 384,754 | -0.05(-2.50%) |
Oct 14, 2019 | 2.010 | 2.100 | 1.950 | 2.000 | 170,494 | +0.00(+0.00%) |
Oct 11, 2019 | 2.040 | 2.200 | 2.000 | 2.000 | 213,000 | -0.03(-1.48%) |
Oct 10, 2019 | 2.010 | 2.120 | 2.010 | 2.030 | 159,255 | +0.01(+0.50%) |
Oct 09, 2019 | 2.060 | 2.150 | 2.000 | 2.020 | 202,608 | -0.03(-1.46%) |
Oct 08, 2019 | 2.040 | 2.150 | 1.896 | 2.050 | 1,521,005 | -0.05(-2.38%) |
Oct 07, 2019 | 2.170 | 2.170 | 2.060 | 2.100 | 86,923 | -0.08(-3.67%) |
Oct 04, 2019 | 2.050 | 2.180 | 1.980 | 2.180 | 321,900 | +0.12(+5.83%) |
Oct 03, 2019 | 2.200 | 2.225 | 2.050 | 2.060 | 160,756 | -0.17(-7.62%) |
Oct 02, 2019 | 2.000 | 2.300 | 1.910 | 2.230 | 402,591 | +0.31(+16.15%) |
Oct 01, 2019 | 2.090 | 2.150 | 1.890 | 1.920 | 530,890 | -0.17(-8.13%) |
Sep 30, 2019 | 2.240 | 2.250 | 2.030 | 2.090 | 442,438 | -0.18(-7.93%) |
Sep 27, 2019 | 2.360 | 2.390 | 2.200 | 2.270 | 185,100 | -0.09(-3.81%) |
Sep 26, 2019 | 2.390 | 2.400 | 2.320 | 2.360 | 81,604 | -0.03(-1.26%) |
Sep 25, 2019 | 2.280 | 2.420 | 2.260 | 2.390 | 153,206 | +0.09(+3.91%) |
Sep 24, 2019 | 2.330 | 2.360 | 2.150 | 2.300 | 403,260 | -0.03(-1.29%) |
Sep 23, 2019 | 2.360 | 2.400 | 2.320 | 2.330 | 81,735 | -0.03(-1.27%) |
Sep 20, 2019 | 2.400 | 2.417 | 2.290 | 2.360 | 179,500 | -0.10(-4.07%) |
Sep 19, 2019 | 2.380 | 2.460 | 2.340 | 2.460 | 96,961 | +0.11(+4.68%) |
Sep 18, 2019 | 2.430 | 2.435 | 2.340 | 2.350 | 69,136 | -0.06(-2.49%) |
Sep 17, 2019 | 2.440 | 2.500 | 2.410 | 2.410 | 91,896 | -0.05(-2.03%) |
Sep 16, 2019 | 2.520 | 2.590 | 2.440 | 2.460 | 125,843 | -0.14(-5.38%) |
Sep 13, 2019 | 2.630 | 2.680 | 2.520 | 2.600 | 110,300 | -0.04(-1.52%) |
Sep 12, 2019 | 2.580 | 2.700 | 2.550 | 2.640 | 119,309 | +0.05(+1.93%) |
Sep 11, 2019 | 2.740 | 2.770 | 2.570 | 2.590 | 287,019 | -0.09(-3.36%) |
Sep 10, 2019 | 2.440 | 2.700 | 2.440 | 2.680 | 264,401 | +0.24(+9.84%) |
Sep 09, 2019 | 2.380 | 2.470 | 2.310 | 2.440 | 177,843 | +0.07(+2.95%) |
Sep 06, 2019 | 2.310 | 2.400 | 2.310 | 2.370 | 172,300 | +0.04(+1.72%) |
Sep 05, 2019 | 2.340 | 2.380 | 2.320 | 2.330 | 44,968 | +0.00(+0.00%) |
Sep 04, 2019 | 2.380 | 2.380 | 2.290 | 2.330 | 75,102 | -0.04(-1.69%) |
Sep 03, 2019 | 2.350 | 2.440 | 2.350 | 2.370 | 126,723 | -0.03(-1.25%) |
Aug 30, 2019 | 2.390 | 2.470 | 2.370 | 2.400 | 105,200 | +0.01(+0.42%) |
Aug 29, 2019 | 2.420 | 2.420 | 2.340 | 2.390 | 150,489 | -0.02(-0.83%) |
Aug 28, 2019 | 2.330 | 2.480 | 2.330 | 2.410 | 206,615 | +0.07(+2.99%) |
Aug 27, 2019 | 2.380 | 2.430 | 2.270 | 2.340 | 215,293 | -0.05(-2.09%) |
Aug 26, 2019 | 2.280 | 2.440 | 2.210 | 2.390 | 241,370 | +0.11(+4.82%) |
Aug 23, 2019 | 2.320 | 2.390 | 2.260 | 2.280 | 305,700 | -0.04(-1.72%) |
Aug 22, 2019 | 2.360 | 2.430 | 2.290 | 2.320 | 241,118 | -0.06(-2.52%) |
Aug 21, 2019 | 2.300 | 2.400 | 2.260 | 2.380 | 203,422 | +0.09(+3.93%) |
Aug 20, 2019 | 2.380 | 2.430 | 2.270 | 2.290 | 248,582 | -0.07(-2.97%) |
Aug 19, 2019 | 2.440 | 2.460 | 2.320 | 2.360 | 363,609 | -0.08(-3.28%) |
Aug 16, 2019 | 2.570 | 2.570 | 2.350 | 2.440 | 431,300 | +0.06(+2.52%) |
Aug 15, 2019 | 2.450 | 2.505 | 2.360 | 2.380 | 156,023 | -0.09(-3.64%) |
Aug 14, 2019 | 2.650 | 2.650 | 2.440 | 2.470 | 306,669 | -0.20(-7.49%) |
Aug 13, 2019 | 2.740 | 2.800 | 2.610 | 2.670 | 227,673 | -0.06(-2.20%) |
Aug 12, 2019 | 2.590 | 2.820 | 2.580 | 2.730 | 563,553 | +0.15(+5.81%) |
Aug 09, 2019 | 2.400 | 2.630 | 2.370 | 2.580 | 422,200 | +0.18(+7.50%) |
Aug 08, 2019 | 2.310 | 2.430 | 2.100 | 2.400 | 308,188 | +0.07(+3.00%) |
Aug 07, 2019 | 2.220 | 2.360 | 2.110 | 2.330 | 864,354 | -0.01(-0.43%) |
Aug 06, 2019 | 2.300 | 2.490 | 2.280 | 2.340 | 272,918 | +0.06(+2.63%) |
Aug 05, 2019 | 2.370 | 2.423 | 2.230 | 2.280 | 248,327 | -0.12(-5.00%) |
Aug 02, 2019 | 2.510 | 2.600 | 2.365 | 2.400 | 351,600 | -0.15(-5.70%) |
Aug 01, 2019 | 2.520 | 2.610 | 2.510 | 2.545 | 260,726 | +0.02(+0.99%) |
Jul 31, 2019 | 2.560 | 2.670 | 2.490 | 2.520 | 186,975 | -0.05(-1.95%) |
Jul 30, 2019 | 2.420 | 2.590 | 2.370 | 2.570 | 333,979 | +0.12(+4.90%) |
Jul 29, 2019 | 2.420 | 2.580 | 2.270 | 2.450 | 708,703 | +0.04(+1.66%) |
Jul 26, 2019 | 2.550 | 2.580 | 2.370 | 2.410 | 927,300 | -0.14(-5.49%) |
Jul 25, 2019 | 2.680 | 2.710 | 2.460 | 2.550 | 580,047 | -0.15(-5.56%) |
Jul 24, 2019 | 2.690 | 2.730 | 2.610 | 2.700 | 511,715 | -0.06(-2.17%) |
Jul 23, 2019 | 2.810 | 2.970 | 2.670 | 2.760 | 343,305 | -0.07(-2.47%) |
Jul 22, 2019 | 2.920 | 2.990 | 2.750 | 2.830 | 380,775 | -0.11(-3.74%) |
Jul 19, 2019 | 2.960 | 3.130 | 2.935 | 2.940 | 397,600 | -0.02(-0.68%) |
Jul 18, 2019 | 3.010 | 3.060 | 2.890 | 2.960 | 258,606 | -0.05(-1.66%) |
Jul 17, 2019 | 2.890 | 3.050 | 2.850 | 3.010 | 335,097 | +0.15(+5.24%) |
Jul 16, 2019 | 2.960 | 2.990 | 2.860 | 2.860 | 325,939 | -0.01(-0.35%) |
Jul 15, 2019 | 2.820 | 2.890 | 2.710 | 2.870 | 286,318 | +0.10(+3.61%) |
Jul 12, 2019 | 2.710 | 2.800 | 2.650 | 2.770 | 233,100 | +0.00(+0.00%) |
Jul 11, 2019 | 2.800 | 2.820 | 2.750 | 2.770 | 212,196 | -0.05(-1.77%) |
Jul 10, 2019 | 2.810 | 2.850 | 2.680 | 2.820 | 479,236 | -0.03(-1.05%) |
Jul 09, 2019 | 2.960 | 2.980 | 2.810 | 2.850 | 524,303 | -0.11(-3.72%) |
Jul 08, 2019 | 3.020 | 3.030 | 2.830 | 2.960 | 443,048 | -0.05(-1.66%) |
Jul 05, 2019 | 2.910 | 3.090 | 2.910 | 3.010 | 969,900 | +0.20(+7.12%) |
Jul 03, 2019 | 2.600 | 2.830 | 2.530 | 2.810 | 384,600 | +0.21(+8.08%) |
Jul 02, 2019 | 2.630 | 2.680 | 2.460 | 2.600 | 379,179 | -0.04(-1.70%) |
Jul 01, 2019 | 2.640 | 2.660 | 2.570 | 2.645 | 601,126 | +0.04(+1.34%) |
Jun 28, 2019 | 2.360 | 2.750 | 2.360 | 2.610 | 1,197,500 | +0.23(+9.66%) |
Jun 27, 2019 | 2.350 | 2.380 | 2.300 | 2.380 | 245,410 | +0.03(+1.28%) |
Jun 26, 2019 | 2.350 | 2.360 | 2.280 | 2.350 | 431,320 | +0.00(+0.00%) |
Jun 25, 2019 | 2.250 | 2.380 | 2.200 | 2.350 | 960,005 | +0.12(+5.38%) |
Jun 24, 2019 | 2.140 | 2.230 | 2.100 | 2.230 | 581,462 | +0.11(+5.19%) |
Jun 21, 2019 | 2.150 | 2.280 | 2.110 | 2.120 | 483,400 | -0.05(-2.30%) |
Jun 20, 2019 | 2.180 | 2.210 | 2.150 | 2.170 | 251,495 | +0.00(+0.00%) |
Jun 19, 2019 | 2.050 | 2.180 | 2.040 | 2.170 | 372,120 | +0.08(+3.83%) |
Jun 18, 2019 | 2.110 | 2.210 | 2.000 | 2.090 | 436,069 | -0.01(-0.48%) |
Jun 17, 2019 | 2.280 | 2.280 | 2.090 | 2.100 | 638,960 | -0.14(-6.25%) |
Jun 14, 2019 | 2.200 | 2.280 | 2.160 | 2.240 | 617,000 | +0.03(+1.36%) |
Jun 13, 2019 | 2.200 | 2.240 | 2.030 | 2.210 | 406,151 | +0.06(+2.79%) |
Jun 12, 2019 | 2.010 | 2.200 | 1.970 | 2.150 | 657,602 | +0.14(+6.97%) |
Jun 11, 2019 | 1.910 | 2.070 | 1.880 | 2.010 | 471,734 | +0.10(+5.24%) |
Jun 10, 2019 | 1.830 | 1.930 | 1.820 | 1.910 | 473,081 | +0.07(+3.80%) |
Jun 07, 2019 | 1.850 | 1.920 | 1.810 | 1.840 | 283,000 | -0.01(-0.54%) |
Jun 06, 2019 | 1.900 | 1.900 | 1.830 | 1.850 | 248,949 | +0.00(+0.00%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.820 | 1.850 | 529,406 | -0.10(-5.37%) |
Jun 04, 2019 | 1.970 | 1.970 | 1.940 | 1.955 | 222,051 | +0.01(+0.26%) |
Jun 03, 2019 | 1.960 | 2.000 | 1.910 | 1.950 | 656,356 | -0.05(-2.50%) |
May 31, 2019 | 1.970 | 2.090 | 1.960 | 2.000 | 489,600 | +0.00(+0.00%) |
May 30, 2019 | 1.850 | 2.080 | 1.850 | 2.000 | 2,861,943 | -0.25(-11.11%) |
May 29, 2019 | 2.000 | 2.250 | 2.000 | 2.250 | 304,374 | +0.24(+11.94%) |
May 28, 2019 | 2.000 | 2.080 | 1.970 | 2.010 | 246,637 | -0.02(-0.99%) |
May 24, 2019 | 2.000 | 2.050 | 1.940 | 2.030 | 135,900 | +0.05(+2.53%) |
May 23, 2019 | 2.020 | 2.020 | 1.960 | 1.980 | 204,258 | +0.00(+0.00%) |
May 22, 2019 | 2.010 | 2.020 | 1.970 | 1.980 | 158,113 | -0.02(-1.00%) |
May 21, 2019 | 2.070 | 2.100 | 2.000 | 2.000 | 108,304 | -0.05(-2.44%) |
May 20, 2019 | 2.100 | 2.180 | 2.030 | 2.050 | 159,842 | -0.04(-1.91%) |
May 17, 2019 | 2.030 | 2.090 | 2.020 | 2.090 | 137,600 | +0.06(+2.96%) |
May 16, 2019 | 2.020 | 2.080 | 2.020 | 2.030 | 125,977 | +0.01(+0.50%) |
May 15, 2019 | 1.980 | 2.030 | 1.950 | 2.020 | 104,240 | +0.00(+0.00%) |
May 14, 2019 | 2.040 | 2.070 | 1.960 | 2.020 | 217,553 | -0.01(-0.49%) |
May 13, 2019 | 2.100 | 2.121 | 2.020 | 2.030 | 171,919 | -0.15(-6.88%) |
May 10, 2019 | 2.180 | 2.217 | 2.110 | 2.180 | 71,300 | +0.00(+0.00%) |
May 09, 2019 | 2.200 | 2.230 | 2.060 | 2.180 | 183,962 | -0.06(-2.68%) |
May 08, 2019 | 2.260 | 2.280 | 2.220 | 2.240 | 94,924 | +0.01(+0.45%) |
May 07, 2019 | 2.270 | 2.293 | 2.210 | 2.230 | 125,848 | -0.05(-2.19%) |
May 06, 2019 | 2.230 | 2.280 | 2.180 | 2.280 | 178,461 | +0.00(+0.00%) |
May 03, 2019 | 2.080 | 2.370 | 2.080 | 2.280 | 496,400 | +0.21(+10.14%) |
May 02, 2019 | 1.960 | 2.080 | 1.950 | 2.070 | 118,255 | +0.12(+6.15%) |
May 01, 2019 | 1.930 | 1.990 | 1.910 | 1.950 | 86,173 | +0.02(+1.04%) |
Apr 30, 2019 | 2.000 | 2.030 | 1.910 | 1.930 | 124,673 | -0.09(-4.46%) |
Apr 29, 2019 | 2.040 | 2.054 | 2.000 | 2.020 | 139,416 | -0.01(-0.49%) |
Apr 26, 2019 | 2.080 | 2.090 | 1.950 | 2.030 | 524,700 | +0.03(+1.50%) |
Apr 25, 2019 | 1.870 | 2.010 | 1.860 | 2.000 | 588,846 | +0.12(+6.38%) |
Apr 24, 2019 | 1.890 | 1.890 | 1.850 | 1.880 | 58,678 | -0.03(-1.57%) |
Apr 23, 2019 | 1.930 | 1.980 | 1.890 | 1.910 | 259,954 | +0.00(+0.00%) |
Apr 22, 2019 | 1.830 | 1.950 | 1.820 | 1.910 | 172,228 | +0.08(+4.37%) |
Apr 18, 2019 | 1.840 | 1.860 | 1.830 | 1.830 | 103,200 | -0.02(-1.08%) |
Apr 17, 2019 | 1.860 | 1.890 | 1.830 | 1.850 | 111,706 | +0.00(+0.00%) |
Apr 16, 2019 | 1.890 | 1.900 | 1.838 | 1.850 | 180,485 | -0.04(-2.12%) |
Apr 15, 2019 | 1.900 | 1.900 | 1.840 | 1.890 | 143,941 | +0.00(+0.00%) |
Apr 12, 2019 | 1.860 | 1.930 | 1.810 | 1.890 | 128,100 | +0.04(+2.16%) |
Apr 11, 2019 | 1.900 | 1.910 | 1.840 | 1.850 | 153,214 | -0.05(-2.63%) |
Apr 10, 2019 | 1.880 | 1.910 | 1.880 | 1.900 | 121,745 | +0.00(+0.00%) |
Apr 09, 2019 | 1.930 | 1.960 | 1.870 | 1.900 | 82,081 | -0.04(-2.06%) |
Apr 08, 2019 | 1.960 | 1.960 | 1.930 | 1.940 | 52,725 | +0.00(+0.00%) |
Apr 05, 2019 | 1.970 | 1.980 | 1.930 | 1.940 | 178,500 | -0.02(-1.02%) |
Apr 04, 2019 | 1.940 | 1.990 | 1.940 | 1.960 | 41,218 | +0.01(+0.51%) |
Apr 03, 2019 | 2.000 | 2.000 | 1.930 | 1.950 | 166,043 | -0.03(-1.52%) |
Apr 02, 2019 | 1.970 | 2.000 | 1.930 | 1.980 | 88,449 | +0.00(+0.00%) |
Apr 01, 2019 | 2.040 | 2.050 | 1.970 | 1.980 | 145,916 | -0.03(-1.49%) |
Mar 29, 2019 | 1.990 | 2.010 | 1.900 | 2.010 | 249,500 | +0.03(+1.52%) |
Mar 28, 2019 | 2.050 | 2.120 | 1.910 | 1.980 | 300,240 | -0.04(-1.98%) |
Mar 27, 2019 | 2.230 | 2.230 | 2.000 | 2.020 | 316,300 | -0.21(-9.42%) |
Mar 26, 2019 | 2.180 | 2.280 | 2.180 | 2.230 | 393,260 | -0.04(-1.76%) |
Mar 25, 2019 | 2.390 | 2.390 | 2.200 | 2.270 | 485,292 | -0.05(-2.16%) |
Mar 22, 2019 | 2.430 | 2.450 | 2.250 | 2.320 | 494,800 | -0.11(-4.53%) |
Mar 21, 2019 | 2.290 | 2.430 | 2.260 | 2.430 | 831,134 | +0.17(+7.52%) |
Mar 20, 2019 | 2.190 | 2.350 | 2.190 | 2.260 | 666,568 | +0.08(+3.67%) |
Mar 19, 2019 | 2.210 | 2.250 | 2.140 | 2.180 | 352,705 | +0.07(+3.32%) |
Mar 18, 2019 | 1.970 | 2.120 | 1.960 | 2.110 | 685,981 | +0.15(+7.65%) |
Mar 15, 2019 | 1.930 | 1.960 | 1.900 | 1.960 | 249,800 | +0.06(+3.16%) |
Mar 14, 2019 | 1.840 | 1.940 | 1.810 | 1.900 | 275,987 | +0.09(+4.97%) |
Mar 13, 2019 | 1.710 | 1.900 | 1.690 | 1.810 | 539,005 | +0.07(+4.02%) |
Mar 12, 2019 | 1.740 | 1.740 | 1.650 | 1.740 | 194,806 | +0.09(+5.45%) |
Mar 11, 2019 | 1.630 | 1.680 | 1.620 | 1.650 | 126,869 | +0.01(+0.61%) |
Mar 08, 2019 | 1.690 | 1.700 | 1.630 | 1.640 | 239,100 | -0.05(-2.96%) |
Mar 07, 2019 | 1.630 | 1.730 | 1.590 | 1.690 | 481,628 | +0.08(+4.97%) |
Mar 06, 2019 | 1.730 | 1.730 | 1.570 | 1.610 | 352,101 | -0.10(-5.85%) |
Mar 05, 2019 | 1.660 | 1.730 | 1.570 | 1.710 | 477,273 | +0.01(+0.59%) |
Mar 04, 2019 | 1.860 | 1.880 | 1.650 | 1.700 | 675,835 | -0.09(-5.03%) |
Mar 01, 2019 | 1.800 | 1.810 | 1.730 | 1.790 | 704,100 | +0.03(+1.70%) |
Feb 28, 2019 | 1.850 | 1.850 | 1.730 | 1.760 | 270,366 | -0.03(-1.68%) |
Feb 27, 2019 | 1.890 | 1.900 | 1.750 | 1.790 | 415,159 | -0.09(-4.79%) |
Feb 26, 2019 | 1.910 | 1.930 | 1.850 | 1.880 | 366,633 | -0.01(-0.53%) |
Feb 25, 2019 | 2.050 | 2.050 | 1.870 | 1.890 | 809,015 | -0.10(-5.03%) |
Feb 22, 2019 | 1.940 | 2.020 | 1.915 | 1.990 | 706,000 | +0.06(+3.11%) |
Feb 21, 2019 | 1.890 | 1.960 | 1.860 | 1.930 | 416,951 | +0.03(+1.58%) |
Feb 20, 2019 | 1.900 | 1.920 | 1.850 | 1.900 | 135,632 | -0.02(-1.04%) |
Feb 19, 2019 | 1.920 | 1.940 | 1.860 | 1.920 | 252,079 | +0.02(+1.05%) |
Feb 15, 2019 | 1.920 | 1.990 | 1.880 | 1.900 | 220,500 | +0.01(+0.53%) |
Feb 14, 2019 | 1.930 | 1.940 | 1.860 | 1.890 | 236,829 | -0.04(-2.07%) |
Feb 13, 2019 | 1.970 | 1.990 | 1.910 | 1.930 | 57,997 | -0.04(-2.03%) |
Feb 12, 2019 | 1.940 | 1.970 | 1.900 | 1.970 | 157,657 | +0.08(+4.23%) |
Feb 11, 2019 | 1.920 | 1.950 | 1.890 | 1.890 | 131,515 | -0.02(-1.05%) |
Feb 08, 2019 | 1.940 | 1.950 | 1.880 | 1.910 | 204,500 | -0.03(-1.55%) |
Feb 07, 2019 | 1.960 | 2.000 | 1.910 | 1.940 | 212,330 | -0.03(-1.52%) |
Feb 06, 2019 | 1.990 | 2.000 | 1.930 | 1.970 | 83,019 | -0.02(-1.01%) |
Feb 05, 2019 | 2.000 | 2.000 | 1.920 | 1.990 | 226,296 | +0.01(+0.51%) |
Feb 04, 2019 | 2.040 | 2.060 | 1.960 | 1.980 | 195,886 | -0.05(-2.46%) |
Feb 01, 2019 | 1.990 | 2.060 | 1.970 | 2.030 | 172,300 | +0.06(+3.05%) |
Jan 31, 2019 | 2.020 | 2.060 | 1.960 | 1.970 | 307,859 | -0.08(-3.90%) |
Jan 30, 2019 | 2.000 | 2.080 | 1.950 | 2.050 | 155,619 | +0.05(+2.50%) |
Jan 29, 2019 | 2.050 | 2.050 | 1.980 | 2.000 | 229,703 | -0.05(-2.44%) |
Jan 28, 2019 | 2.090 | 2.140 | 2.010 | 2.050 | 330,408 | -0.02(-0.97%) |
Jan 25, 2019 | 2.090 | 2.160 | 2.070 | 2.070 | 454,100 | +0.05(+2.48%) |
Jan 24, 2019 | 2.060 | 2.130 | 2.000 | 2.020 | 141,175 | -0.06(-2.83%) |
Jan 23, 2019 | 2.150 | 2.180 | 2.030 | 2.079 | 155,902 | -0.06(-2.86%) |
Jan 22, 2019 | 2.170 | 2.200 | 2.110 | 2.140 | 103,345 | -0.07(-3.17%) |
Jan 18, 2019 | 2.250 | 2.260 | 2.160 | 2.210 | 101,300 | -0.04(-1.78%) |
Jan 17, 2019 | 2.260 | 2.291 | 2.180 | 2.250 | 130,130 | -0.04(-1.75%) |
Jan 16, 2019 | 2.240 | 2.428 | 2.200 | 2.290 | 246,897 | +0.05(+2.23%) |
Jan 15, 2019 | 2.150 | 2.300 | 2.150 | 2.240 | 88,257 | +0.14(+6.67%) |
Jan 14, 2019 | 2.100 | 2.180 | 2.080 | 2.100 | 87,636 | -0.03(-1.41%) |
Jan 11, 2019 | 2.200 | 2.230 | 2.120 | 2.130 | 76,000 | -0.05(-2.29%) |
Jan 10, 2019 | 2.230 | 2.280 | 2.150 | 2.180 | 97,089 | -0.07(-3.11%) |
Jan 09, 2019 | 2.430 | 2.450 | 2.200 | 2.250 | 242,344 | -0.15(-6.25%) |
Jan 08, 2019 | 2.350 | 2.420 | 2.290 | 2.400 | 127,558 | +0.06(+2.56%) |
Jan 07, 2019 | 2.230 | 2.530 | 2.220 | 2.340 | 234,952 | +0.13(+5.88%) |
Jan 04, 2019 | 2.070 | 2.290 | 2.070 | 2.210 | 347,100 | +0.13(+6.25%) |
Jan 03, 2019 | 2.200 | 2.250 | 1.990 | 2.080 | 152,240 | -0.12(-5.45%) |