Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.500 | 3.500 | 3.305 | 3.350 | 305,300 | -0.13(-3.74%) |
Dec 30, 2019 | 3.470 | 3.510 | 3.410 | 3.480 | 252,069 | +0.01(+0.29%) |
Dec 27, 2019 | 3.340 | 3.500 | 3.310 | 3.470 | 358,900 | +0.13(+3.89%) |
Dec 26, 2019 | 3.200 | 3.400 | 3.188 | 3.340 | 227,371 | +0.16(+5.03%) |
Dec 24, 2019 | 3.150 | 3.200 | 3.134 | 3.180 | 70,100 | +0.02(+0.63%) |
Dec 23, 2019 | 3.250 | 3.280 | 2.980 | 3.160 | 425,915 | -0.12(-3.66%) |
Dec 20, 2019 | 3.320 | 3.370 | 3.250 | 3.280 | 154,200 | -0.03(-0.91%) |
Dec 19, 2019 | 3.350 | 3.400 | 3.300 | 3.310 | 138,990 | -0.05(-1.49%) |
Dec 18, 2019 | 3.400 | 3.437 | 3.350 | 3.360 | 73,084 | -0.02(-0.59%) |
Dec 17, 2019 | 3.430 | 3.480 | 3.310 | 3.380 | 118,666 | -0.08(-2.31%) |
Dec 16, 2019 | 3.490 | 3.510 | 3.430 | 3.460 | 202,620 | +0.01(+0.29%) |
Dec 13, 2019 | 3.480 | 3.490 | 3.360 | 3.450 | 173,700 | -0.03(-0.86%) |
Dec 12, 2019 | 3.350 | 3.540 | 3.346 | 3.480 | 171,431 | +0.12(+3.57%) |
Dec 11, 2019 | 3.410 | 3.490 | 3.250 | 3.360 | 217,121 | -0.07(-2.04%) |
Dec 10, 2019 | 3.550 | 3.646 | 3.390 | 3.430 | 357,096 | -0.11(-3.11%) |
Dec 09, 2019 | 3.400 | 3.570 | 3.400 | 3.540 | 452,241 | +0.16(+4.73%) |
Dec 06, 2019 | 3.180 | 3.450 | 3.180 | 3.380 | 674,300 | +0.24(+7.64%) |
Dec 05, 2019 | 3.030 | 3.180 | 3.010 | 3.140 | 214,874 | +0.12(+3.97%) |
Dec 04, 2019 | 2.960 | 3.080 | 2.930 | 3.020 | 226,168 | +0.08(+2.72%) |
Dec 03, 2019 | 2.900 | 2.970 | 2.880 | 2.940 | 263,114 | +0.04(+1.38%) |
Dec 02, 2019 | 2.930 | 2.960 | 2.820 | 2.900 | 348,779 | -0.03(-1.02%) |
Nov 29, 2019 | 2.920 | 2.973 | 2.890 | 2.930 | 61,300 | +0.01(+0.34%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.870 | 2.920 | 268,400 | -0.05(-1.68%) |
Nov 26, 2019 | 2.980 | 3.000 | 2.940 | 2.970 | 177,947 | +0.04(+1.37%) |
Nov 25, 2019 | 2.960 | 3.000 | 2.930 | 2.930 | 273,081 | +0.00(+0.00%) |
Nov 22, 2019 | 2.920 | 2.980 | 2.880 | 2.930 | 212,400 | +0.01(+0.34%) |
Nov 21, 2019 | 2.950 | 3.010 | 2.880 | 2.920 | 366,421 | -0.01(-0.34%) |
Nov 20, 2019 | 3.100 | 3.240 | 2.660 | 2.930 | 830,725 | -0.16(-5.18%) |
Nov 19, 2019 | 3.790 | 3.790 | 3.070 | 3.090 | 1,639,542 | -0.70(-18.47%) |
Nov 18, 2019 | 3.440 | 3.840 | 3.430 | 3.790 | 1,528,051 | +0.42(+12.46%) |
Nov 15, 2019 | 3.250 | 3.400 | 3.180 | 3.370 | 667,000 | +0.17(+5.31%) |
Nov 14, 2019 | 2.990 | 3.360 | 2.970 | 3.200 | 847,711 | +0.24(+8.11%) |
Nov 13, 2019 | 2.960 | 2.980 | 2.910 | 2.960 | 195,771 | +0.03(+1.02%) |
Nov 12, 2019 | 3.000 | 3.030 | 2.910 | 2.930 | 295,315 | -0.07(-2.33%) |
Nov 11, 2019 | 2.950 | 3.110 | 2.930 | 3.000 | 584,901 | +0.08(+2.56%) |
Nov 08, 2019 | 2.840 | 2.960 | 2.770 | 2.925 | 418,500 | +0.12(+4.46%) |
Nov 07, 2019 | 2.740 | 2.900 | 2.730 | 2.800 | 361,979 | +0.03(+1.08%) |
Nov 06, 2019 | 3.330 | 3.420 | 2.620 | 2.770 | 3,255,581 | -0.01(-0.36%) |
Nov 05, 2019 | 2.820 | 2.820 | 2.750 | 2.780 | 66,769 | -0.04(-1.42%) |
Nov 04, 2019 | 2.850 | 2.900 | 2.790 | 2.820 | 125,772 | +0.00(+0.00%) |
Nov 01, 2019 | 2.910 | 2.950 | 2.810 | 2.820 | 104,100 | -0.09(-3.09%) |
Oct 31, 2019 | 2.890 | 2.958 | 2.862 | 2.910 | 61,748 | +0.02(+0.69%) |
Oct 30, 2019 | 3.000 | 3.050 | 2.870 | 2.890 | 100,874 | -0.12(-3.99%) |
Oct 29, 2019 | 2.950 | 3.050 | 2.940 | 3.010 | 200,245 | +0.06(+2.03%) |
Oct 28, 2019 | 2.830 | 2.980 | 2.790 | 2.950 | 169,287 | +0.12(+4.24%) |
Oct 25, 2019 | 2.740 | 2.830 | 2.646 | 2.830 | 162,100 | +0.13(+4.81%) |
Oct 24, 2019 | 2.610 | 2.750 | 2.610 | 2.700 | 134,366 | +0.11(+4.25%) |
Oct 23, 2019 | 2.500 | 2.670 | 2.490 | 2.590 | 101,673 | +0.06(+2.37%) |
Oct 22, 2019 | 2.620 | 2.642 | 2.430 | 2.530 | 199,256 | -0.08(-3.07%) |
Oct 21, 2019 | 2.720 | 2.720 | 2.600 | 2.610 | 64,916 | -0.08(-2.97%) |
Oct 18, 2019 | 2.650 | 2.720 | 2.640 | 2.690 | 49,300 | +0.03(+1.13%) |
Oct 17, 2019 | 2.710 | 2.779 | 2.610 | 2.660 | 57,975 | -0.05(-1.85%) |
Oct 16, 2019 | 2.710 | 2.730 | 2.600 | 2.710 | 76,397 | +0.00(+0.00%) |
Oct 15, 2019 | 2.730 | 2.740 | 2.660 | 2.710 | 45,585 | +0.00(+0.00%) |
Oct 14, 2019 | 2.810 | 2.810 | 2.710 | 2.710 | 45,330 | -0.11(-3.90%) |
Oct 11, 2019 | 2.780 | 2.830 | 2.730 | 2.820 | 38,200 | +0.07(+2.55%) |
Oct 10, 2019 | 2.780 | 2.860 | 2.750 | 2.750 | 121,755 | -0.01(-0.36%) |
Oct 09, 2019 | 2.710 | 2.810 | 2.660 | 2.760 | 73,532 | +0.03(+1.10%) |
Oct 08, 2019 | 2.720 | 2.750 | 2.694 | 2.730 | 53,846 | +0.01(+0.37%) |
Oct 07, 2019 | 2.690 | 2.800 | 2.688 | 2.720 | 67,542 | +0.00(+0.00%) |
Oct 04, 2019 | 2.690 | 2.750 | 2.640 | 2.720 | 63,700 | +0.06(+2.26%) |
Oct 03, 2019 | 2.610 | 2.735 | 2.610 | 2.660 | 51,121 | +0.03(+1.14%) |
Oct 02, 2019 | 2.700 | 2.750 | 2.630 | 2.630 | 86,953 | -0.09(-3.31%) |
Oct 01, 2019 | 2.810 | 2.870 | 2.710 | 2.720 | 103,992 | -0.13(-4.56%) |
Sep 30, 2019 | 2.840 | 2.880 | 2.800 | 2.850 | 79,684 | +0.03(+1.06%) |
Sep 27, 2019 | 2.760 | 2.890 | 2.720 | 2.820 | 55,300 | +0.03(+1.08%) |
Sep 26, 2019 | 2.690 | 2.790 | 2.630 | 2.790 | 116,233 | +0.08(+2.95%) |
Sep 25, 2019 | 2.780 | 2.800 | 2.610 | 2.710 | 199,214 | -0.09(-3.21%) |
Sep 24, 2019 | 2.820 | 2.830 | 2.720 | 2.800 | 123,999 | -0.01(-0.36%) |
Sep 23, 2019 | 2.840 | 2.900 | 2.710 | 2.810 | 117,656 | -0.07(-2.43%) |
Sep 20, 2019 | 2.880 | 2.890 | 2.800 | 2.880 | 111,300 | +0.00(+0.00%) |
Sep 19, 2019 | 2.910 | 2.930 | 2.830 | 2.880 | 97,532 | -0.01(-0.35%) |
Sep 18, 2019 | 2.950 | 2.950 | 2.870 | 2.890 | 93,310 | -0.02(-0.69%) |
Sep 17, 2019 | 2.960 | 2.960 | 2.880 | 2.910 | 77,425 | -0.05(-1.69%) |
Sep 16, 2019 | 2.830 | 2.980 | 2.820 | 2.960 | 179,677 | +0.13(+4.59%) |
Sep 13, 2019 | 2.840 | 2.890 | 2.780 | 2.830 | 128,300 | +0.03(+1.07%) |
Sep 12, 2019 | 2.740 | 2.840 | 2.721 | 2.800 | 130,324 | +0.07(+2.56%) |
Sep 11, 2019 | 2.650 | 2.760 | 2.600 | 2.730 | 138,198 | +0.05(+1.87%) |
Sep 10, 2019 | 2.590 | 2.700 | 2.530 | 2.680 | 157,267 | +0.09(+3.47%) |
Sep 09, 2019 | 2.470 | 2.600 | 2.450 | 2.590 | 176,058 | +0.11(+4.44%) |
Sep 06, 2019 | 2.410 | 2.500 | 2.350 | 2.480 | 226,000 | +0.11(+4.64%) |
Sep 05, 2019 | 2.530 | 2.550 | 2.350 | 2.370 | 366,596 | -0.14(-5.58%) |
Sep 04, 2019 | 2.650 | 2.660 | 2.510 | 2.510 | 155,028 | -0.07(-2.71%) |
Sep 03, 2019 | 2.590 | 2.590 | 2.481 | 2.580 | 89,625 | -0.01(-0.39%) |
Aug 30, 2019 | 2.590 | 2.600 | 2.510 | 2.590 | 97,200 | +0.00(+0.00%) |
Aug 29, 2019 | 2.580 | 2.630 | 2.517 | 2.590 | 105,527 | +0.03(+1.17%) |
Aug 28, 2019 | 2.480 | 2.620 | 2.470 | 2.560 | 92,913 | +0.05(+1.99%) |
Aug 27, 2019 | 2.640 | 2.640 | 2.450 | 2.510 | 255,945 | -0.12(-4.56%) |
Aug 26, 2019 | 2.610 | 2.650 | 2.600 | 2.630 | 156,329 | -0.02(-0.75%) |
Aug 23, 2019 | 2.690 | 2.700 | 2.570 | 2.650 | 129,200 | -0.05(-1.85%) |
Aug 22, 2019 | 2.700 | 2.790 | 2.680 | 2.700 | 119,223 | +0.00(+0.00%) |
Aug 21, 2019 | 2.830 | 2.860 | 2.650 | 2.700 | 234,774 | -0.12(-4.26%) |
Aug 20, 2019 | 2.840 | 2.930 | 2.770 | 2.820 | 175,311 | +0.00(+0.00%) |
Aug 19, 2019 | 3.000 | 3.000 | 2.730 | 2.820 | 372,500 | -0.16(-5.37%) |
Aug 16, 2019 | 3.080 | 3.110 | 2.980 | 2.980 | 151,300 | -0.10(-3.25%) |
Aug 15, 2019 | 3.040 | 3.100 | 2.910 | 3.080 | 253,871 | +0.09(+3.01%) |
Aug 14, 2019 | 3.050 | 3.060 | 2.900 | 2.990 | 231,763 | -0.10(-3.24%) |
Aug 13, 2019 | 3.050 | 3.150 | 2.980 | 3.090 | 291,188 | +0.06(+1.98%) |
Aug 12, 2019 | 3.130 | 3.150 | 2.990 | 3.030 | 363,077 | -0.07(-2.26%) |
Aug 09, 2019 | 3.050 | 3.120 | 2.990 | 3.100 | 265,600 | +0.02(+0.65%) |
Aug 08, 2019 | 3.150 | 3.230 | 3.060 | 3.080 | 412,507 | -0.02(-0.65%) |
Aug 07, 2019 | 2.910 | 3.130 | 2.780 | 3.100 | 572,249 | +0.18(+6.16%) |
Aug 06, 2019 | 2.720 | 2.930 | 2.640 | 2.920 | 579,875 | +0.20(+7.35%) |
Aug 05, 2019 | 3.480 | 3.490 | 2.410 | 2.720 | 2,011,647 | -0.50(-15.53%) |
Aug 02, 2019 | 3.180 | 3.240 | 3.110 | 3.220 | 460,800 | +0.01(+0.31%) |
Aug 01, 2019 | 3.260 | 3.310 | 3.180 | 3.210 | 399,627 | -0.01(-0.31%) |
Jul 31, 2019 | 3.250 | 3.370 | 3.190 | 3.220 | 452,476 | +0.01(+0.31%) |
Jul 30, 2019 | 3.200 | 3.390 | 3.150 | 3.210 | 701,906 | +0.08(+2.56%) |
Jul 29, 2019 | 2.900 | 3.270 | 2.800 | 3.130 | 1,993,840 | +0.24(+8.30%) |
Jul 26, 2019 | 2.870 | 2.970 | 2.820 | 2.890 | 121,100 | +0.03(+1.05%) |
Jul 25, 2019 | 2.920 | 2.920 | 2.800 | 2.860 | 136,437 | -0.05(-1.72%) |
Jul 24, 2019 | 2.870 | 2.910 | 2.830 | 2.910 | 69,772 | +0.04(+1.39%) |
Jul 23, 2019 | 2.870 | 2.890 | 2.830 | 2.870 | 79,348 | -0.01(-0.35%) |
Jul 22, 2019 | 2.920 | 2.960 | 2.830 | 2.880 | 104,800 | -0.04(-1.37%) |
Jul 19, 2019 | 2.860 | 2.970 | 2.830 | 2.920 | 121,200 | +0.06(+2.10%) |
Jul 18, 2019 | 2.910 | 2.930 | 2.820 | 2.860 | 72,831 | -0.05(-1.72%) |
Jul 17, 2019 | 2.890 | 2.970 | 2.820 | 2.910 | 156,337 | +0.06(+2.11%) |
Jul 16, 2019 | 2.850 | 2.920 | 2.810 | 2.850 | 65,203 | -0.02(-0.70%) |
Jul 15, 2019 | 2.920 | 2.950 | 2.790 | 2.870 | 71,863 | -0.02(-0.69%) |
Jul 12, 2019 | 2.860 | 2.970 | 2.860 | 2.890 | 130,900 | +0.04(+1.40%) |
Jul 11, 2019 | 2.660 | 2.890 | 2.660 | 2.850 | 214,250 | +0.16(+5.95%) |
Jul 10, 2019 | 2.830 | 2.860 | 2.640 | 2.690 | 339,833 | -0.14(-4.95%) |
Jul 09, 2019 | 2.880 | 2.930 | 2.790 | 2.830 | 211,107 | -0.07(-2.41%) |
Jul 08, 2019 | 3.080 | 3.080 | 2.860 | 2.900 | 360,149 | -0.19(-6.15%) |
Jul 05, 2019 | 3.100 | 3.100 | 3.010 | 3.090 | 110,600 | +0.01(+0.32%) |
Jul 03, 2019 | 3.060 | 3.140 | 3.000 | 3.080 | 168,500 | +0.01(+0.33%) |
Jul 02, 2019 | 3.130 | 3.180 | 3.030 | 3.070 | 208,369 | -0.01(-0.32%) |
Jul 01, 2019 | 3.000 | 3.150 | 2.960 | 3.080 | 860,077 | +0.11(+3.70%) |
Jun 28, 2019 | 2.860 | 3.000 | 2.800 | 2.970 | 434,800 | +0.12(+4.21%) |
Jun 27, 2019 | 2.770 | 2.880 | 2.770 | 2.850 | 148,496 | +0.09(+3.26%) |
Jun 26, 2019 | 2.770 | 2.800 | 2.700 | 2.760 | 532,324 | +0.00(+0.00%) |
Jun 25, 2019 | 2.810 | 2.840 | 2.680 | 2.760 | 168,357 | -0.04(-1.43%) |
Jun 24, 2019 | 2.750 | 2.840 | 2.700 | 2.800 | 199,451 | +0.03(+1.08%) |
Jun 21, 2019 | 2.840 | 2.890 | 2.720 | 2.770 | 122,500 | -0.05(-1.77%) |
Jun 20, 2019 | 2.820 | 2.840 | 2.700 | 2.820 | 195,961 | +0.05(+1.81%) |
Jun 19, 2019 | 2.740 | 2.780 | 2.620 | 2.770 | 292,965 | +0.04(+1.47%) |
Jun 18, 2019 | 2.640 | 2.770 | 2.640 | 2.730 | 263,237 | +0.09(+3.41%) |
Jun 17, 2019 | 2.880 | 2.930 | 2.600 | 2.640 | 571,033 | -0.26(-8.97%) |
Jun 14, 2019 | 3.000 | 3.050 | 2.800 | 2.900 | 383,700 | -0.08(-2.68%) |
Jun 13, 2019 | 3.030 | 3.050 | 2.820 | 2.980 | 654,929 | -0.01(-0.33%) |
Jun 12, 2019 | 2.760 | 3.090 | 2.750 | 2.990 | 927,006 | +0.20(+7.17%) |
Jun 11, 2019 | 2.890 | 2.890 | 2.720 | 2.790 | 554,852 | +0.01(+0.36%) |
Jun 10, 2019 | 2.760 | 2.900 | 2.690 | 2.780 | 907,668 | +0.09(+3.35%) |
Jun 07, 2019 | 3.030 | 3.030 | 2.640 | 2.690 | 1,030,300 | -0.31(-10.33%) |
Jun 06, 2019 | 2.540 | 3.010 | 2.540 | 3.000 | 2,154,107 | +0.47(+18.58%) |
Jun 05, 2019 | 2.480 | 2.540 | 2.400 | 2.530 | 1,103,219 | +0.05(+2.02%) |
Jun 04, 2019 | 2.220 | 2.540 | 2.150 | 2.480 | 2,952,202 | +0.48(+24.00%) |
Jun 03, 2019 | 1.960 | 2.030 | 1.930 | 2.000 | 260,185 | +0.07(+3.63%) |
May 31, 2019 | 1.990 | 2.020 | 1.920 | 1.930 | 134,400 | -0.09(-4.46%) |
May 30, 2019 | 2.010 | 2.107 | 1.950 | 2.020 | 76,574 | -0.02(-0.98%) |
May 29, 2019 | 2.060 | 2.096 | 1.970 | 2.040 | 146,633 | -0.09(-4.23%) |
May 28, 2019 | 2.160 | 2.180 | 2.070 | 2.130 | 132,905 | -0.01(-0.69%) |
May 24, 2019 | 2.000 | 2.240 | 2.000 | 2.145 | 359,700 | +0.15(+7.78%) |
May 23, 2019 | 2.030 | 2.030 | 1.950 | 1.990 | 124,453 | -0.04(-1.97%) |
May 22, 2019 | 2.130 | 2.140 | 1.970 | 2.030 | 296,710 | -0.09(-4.25%) |
May 21, 2019 | 2.050 | 2.140 | 1.920 | 2.120 | 937,305 | +0.03(+1.44%) |
May 20, 2019 | 1.810 | 2.090 | 1.710 | 2.090 | 1,637,768 | +0.60(+40.27%) |
May 17, 2019 | 1.510 | 1.650 | 1.430 | 1.490 | 71,200 | -0.02(-1.32%) |
May 16, 2019 | 1.480 | 1.540 | 1.480 | 1.510 | 30,373 | +0.01(+0.67%) |
May 15, 2019 | 1.500 | 1.570 | 1.400 | 1.500 | 103,853 | +0.03(+2.04%) |
May 14, 2019 | 1.590 | 1.590 | 1.315 | 1.470 | 384,397 | -0.12(-7.55%) |
May 13, 2019 | 1.590 | 1.620 | 1.570 | 1.590 | 85,324 | -0.05(-3.05%) |
May 10, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 30,000 | +0.03(+1.86%) |
May 09, 2019 | 1.610 | 1.650 | 1.590 | 1.610 | 74,925 | -0.03(-1.83%) |
May 08, 2019 | 1.630 | 1.650 | 1.606 | 1.640 | 133,037 | +0.01(+0.61%) |
May 07, 2019 | 1.650 | 1.650 | 1.610 | 1.630 | 45,406 | +0.00(+0.00%) |
May 06, 2019 | 1.600 | 1.640 | 1.570 | 1.630 | 88,706 | -0.01(-0.61%) |
May 03, 2019 | 1.650 | 1.650 | 1.610 | 1.640 | 45,900 | +0.03(+1.86%) |
May 02, 2019 | 1.640 | 1.670 | 1.590 | 1.610 | 77,633 | -0.02(-1.23%) |
May 01, 2019 | 1.590 | 1.690 | 1.590 | 1.630 | 224,110 | +0.03(+1.87%) |
Apr 30, 2019 | 1.570 | 1.630 | 1.550 | 1.600 | 227,853 | +0.01(+0.63%) |
Apr 29, 2019 | 1.590 | 1.600 | 1.550 | 1.590 | 223,144 | +0.00(+0.00%) |
Apr 26, 2019 | 1.590 | 1.610 | 1.570 | 1.590 | 376,900 | -0.01(-0.63%) |
Apr 25, 2019 | 1.620 | 1.620 | 1.560 | 1.600 | 441,012 | +0.02(+1.27%) |
Apr 24, 2019 | 1.610 | 1.630 | 1.575 | 1.580 | 147,906 | -0.01(-0.63%) |
Apr 23, 2019 | 1.600 | 1.609 | 1.540 | 1.590 | 140,309 | -0.01(-0.63%) |
Apr 22, 2019 | 1.600 | 1.630 | 1.550 | 1.600 | 325,110 | -0.02(-1.23%) |
Apr 18, 2019 | 1.610 | 1.620 | 1.580 | 1.620 | 211,600 | +0.02(+1.25%) |
Apr 17, 2019 | 1.620 | 1.640 | 1.590 | 1.600 | 179,616 | -0.02(-1.23%) |
Apr 16, 2019 | 1.620 | 1.650 | 1.580 | 1.620 | 301,494 | +0.02(+1.25%) |
Apr 15, 2019 | 1.620 | 1.630 | 1.550 | 1.600 | 266,041 | -0.01(-0.62%) |
Apr 12, 2019 | 1.620 | 1.680 | 1.550 | 1.610 | 339,000 | +0.04(+2.55%) |
Apr 11, 2019 | 1.600 | 1.620 | 1.520 | 1.570 | 220,208 | -0.04(-2.48%) |
Apr 10, 2019 | 1.610 | 1.660 | 1.550 | 1.610 | 491,644 | +0.03(+1.90%) |
Apr 09, 2019 | 1.440 | 1.640 | 1.440 | 1.580 | 872,984 | +0.14(+9.72%) |
Apr 08, 2019 | 1.330 | 1.470 | 1.330 | 1.440 | 471,726 | +0.12(+9.09%) |
Apr 05, 2019 | 1.320 | 1.330 | 1.220 | 1.320 | 301,200 | +0.05(+3.94%) |
Apr 04, 2019 | 1.240 | 1.340 | 1.170 | 1.270 | 798,119 | +0.03(+2.42%) |
Apr 03, 2019 | 1.100 | 1.430 | 1.050 | 1.240 | 6,501,895 | +0.28(+29.17%) |
Apr 02, 2019 | 0.8875 | 0.9600 | 0.8875 | 0.9600 | 30,776 | +0.05(+5.49%) |
Apr 01, 2019 | 0.9000 | 0.9450 | 0.8610 | 0.9100 | 223,142 | +0.02(+2.77%) |
Mar 29, 2019 | 0.9050 | 0.9200 | 0.8506 | 0.8855 | 61,400 | -0.01(-1.61%) |
Mar 28, 2019 | 0.9000 | 0.9200 | 0.8901 | 0.9000 | 117,387 | -0.00(-0.44%) |
Mar 27, 2019 | 0.9200 | 0.9200 | 0.9000 | 0.9040 | 150,586 | -0.01(-1.53%) |
Mar 26, 2019 | 0.9130 | 0.9349 | 0.9100 | 0.9180 | 24,209 | -0.00(-0.22%) |
Mar 25, 2019 | 0.8875 | 0.9400 | 0.8875 | 0.9200 | 54,072 | +0.02(+1.77%) |
Mar 22, 2019 | 0.9650 | 0.9750 | 0.8800 | 0.9040 | 147,400 | -0.05(-5.44%) |
Mar 21, 2019 | 0.9700 | 0.9750 | 0.9560 | 0.9560 | 12,003 | -0.01(-1.29%) |
Mar 20, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9685 | 76,373 | +0.02(+1.95%) |
Mar 19, 2019 | 0.9699 | 0.9700 | 0.9351 | 0.9500 | 111,414 | -0.00(-0.01%) |
Mar 18, 2019 | 0.9700 | 0.9700 | 0.9500 | 0.9501 | 66,745 | -0.01(-1.54%) |
Mar 15, 2019 | 0.9700 | 0.9820 | 0.9650 | 0.9650 | 44,300 | -0.00(-0.36%) |
Mar 14, 2019 | 0.9900 | 1.000 | 0.9675 | 0.9685 | 137,399 | -0.02(-1.68%) |
Mar 13, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9850 | 194,622 | +0.02(+1.55%) |
Mar 12, 2019 | 0.9850 | 0.9980 | 0.9700 | 0.9700 | 40,551 | +0.00(+0.00%) |
Mar 11, 2019 | 1.000 | 1.000 | 0.9700 | 0.9700 | 146,341 | -0.02(-1.53%) |
Mar 08, 2019 | 0.9920 | 1.000 | 0.9703 | 0.9851 | 70,900 | -0.01(-1.49%) |
Mar 07, 2019 | 1.020 | 1.020 | 0.9850 | 1.000 | 164,859 | +0.00(+0.00%) |
Mar 06, 2019 | 1.000 | 1.030 | 0.9970 | 1.000 | 42,683 | +0.00(+0.00%) |
Mar 05, 2019 | 1.010 | 1.030 | 0.9932 | 1.000 | 43,479 | -0.01(-0.99%) |
Mar 04, 2019 | 1.010 | 1.020 | 0.9900 | 1.010 | 20,802 | -0.01(-0.98%) |
Mar 01, 2019 | 1.030 | 1.040 | 1.000 | 1.020 | 54,800 | -0.02(-1.92%) |
Feb 28, 2019 | 1.040 | 1.040 | 1.011 | 1.040 | 252,960 | +0.00(+0.00%) |
Feb 27, 2019 | 1.030 | 1.050 | 1.010 | 1.040 | 59,250 | +0.04(+4.00%) |
Feb 26, 2019 | 0.9894 | 1.050 | 0.9894 | 1.000 | 90,519 | -0.02(-1.96%) |
Feb 25, 2019 | 1.020 | 1.030 | 0.9811 | 1.020 | 20,254 | +0.00(+0.00%) |
Feb 22, 2019 | 1.040 | 1.050 | 0.9900 | 1.020 | 77,800 | +0.00(+0.00%) |
Feb 21, 2019 | 0.9785 | 1.020 | 0.9540 | 1.020 | 73,604 | +0.07(+7.37%) |
Feb 20, 2019 | 0.9652 | 1.020 | 0.9420 | 0.9500 | 124,596 | -0.02(-2.06%) |
Feb 19, 2019 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 33,839 | +0.03(+2.65%) |
Feb 15, 2019 | 0.9350 | 1.000 | 0.9340 | 0.9450 | 53,000 | +0.05(+6.13%) |
Feb 14, 2019 | 0.9227 | 0.9290 | 0.8902 | 0.8904 | 277,478 | -0.04(-4.21%) |
Feb 13, 2019 | 0.9180 | 0.9300 | 0.8750 | 0.9295 | 19,619 | +0.00(+0.51%) |
Feb 12, 2019 | 0.9540 | 0.9600 | 0.9183 | 0.9248 | 51,746 | -0.01(-0.88%) |
Feb 11, 2019 | 0.9530 | 0.9800 | 0.9312 | 0.9330 | 47,891 | -0.03(-2.81%) |
Feb 08, 2019 | 0.9300 | 1.000 | 0.9300 | 0.9600 | 49,000 | +0.03(+3.23%) |
Feb 07, 2019 | 1.000 | 1.000 | 0.9300 | 0.9300 | 81,855 | -0.07(-7.00%) |
Feb 06, 2019 | 0.9000 | 1.000 | 0.8800 | 1.000 | 22,555 | +0.10(+11.11%) |
Feb 05, 2019 | 0.8644 | 0.9080 | 0.8541 | 0.9000 | 38,297 | +0.02(+2.27%) |
Feb 04, 2019 | 0.8890 | 0.8890 | 0.8654 | 0.8800 | 18,629 | +0.02(+2.33%) |
Feb 01, 2019 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 14,400 | -0.02(-2.27%) |
Jan 31, 2019 | 0.8800 | 0.8900 | 0.8500 | 0.8800 | 20,981 | -0.01(-1.12%) |
Jan 30, 2019 | 0.8901 | 0.8999 | 0.8507 | 0.8900 | 52,870 | -0.01(-1.11%) |
Jan 29, 2019 | 0.8920 | 0.9160 | 0.8500 | 0.9000 | 27,151 | +0.00(+0.01%) |
Jan 28, 2019 | 0.8633 | 0.8999 | 0.8500 | 0.8999 | 20,439 | -0.00(-0.01%) |
Jan 25, 2019 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 15,200 | +0.01(+0.82%) |
Jan 24, 2019 | 0.9146 | 0.9300 | 0.8900 | 0.8927 | 33,412 | -0.02(-1.90%) |
Jan 23, 2019 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 20,913 | -0.01(-1.09%) |
Jan 22, 2019 | 0.9700 | 0.9700 | 0.9100 | 0.9200 | 69,086 | -0.03(-3.16%) |
Jan 18, 2019 | 0.9400 | 0.9800 | 0.9100 | 0.9500 | 37,800 | +0.00(+0.00%) |
Jan 17, 2019 | 0.9200 | 0.9950 | 0.8707 | 0.9500 | 246,506 | -0.04(-4.04%) |
Jan 16, 2019 | 1.100 | 1.170 | 0.9100 | 0.9900 | 2,384,378 | +0.09(+10.01%) |
Jan 15, 2019 | 0.8900 | 0.9000 | 0.8600 | 0.8999 | 62,906 | +0.04(+4.64%) |
Jan 14, 2019 | 0.8700 | 0.9241 | 0.8480 | 0.8600 | 36,224 | +0.02(+2.38%) |
Jan 11, 2019 | 0.9000 | 0.9100 | 0.8100 | 0.8400 | 200,400 | +0.04(+5.00%) |
Jan 10, 2019 | 0.8196 | 0.8199 | 0.8000 | 0.8000 | 27,432 | -0.01(-1.23%) |
Jan 09, 2019 | 0.7500 | 0.8200 | 0.7400 | 0.8100 | 79,692 | +0.00(+0.00%) |
Jan 08, 2019 | 0.7200 | 0.8400 | 0.7021 | 0.8100 | 43,591 | +0.06(+8.00%) |
Jan 07, 2019 | 0.6790 | 0.7600 | 0.6704 | 0.7500 | 34,314 | +0.05(+7.14%) |
Jan 04, 2019 | 0.7200 | 0.7200 | 0.6700 | 0.7000 | 2,500 | -0.02(-2.23%) |
Jan 03, 2019 | 0.6800 | 0.7180 | 0.6420 | 0.7160 | 5,731 | +0.04(+6.55%) |