Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.160 | 1.200 | 1.090 | 1.200 | 43,900 | +0.00(+0.00%) |
Feb 27, 2020 | 1.170 | 1.240 | 1.154 | 1.200 | 14,705 | -0.04(-3.23%) |
Feb 26, 2020 | 1.196 | 1.240 | 1.183 | 1.240 | 14,771 | +0.00(+0.40%) |
Feb 25, 2020 | 1.244 | 1.270 | 1.190 | 1.235 | 16,604 | -0.04(-3.52%) |
Feb 24, 2020 | 1.230 | 1.280 | 1.230 | 1.280 | 857 | +0.03(+2.40%) |
Feb 21, 2020 | 1.280 | 1.280 | 1.220 | 1.250 | 5,700 | -0.01(-0.79%) |
Feb 20, 2020 | 1.260 | 1.280 | 1.200 | 1.260 | 42,354 | +0.02(+1.61%) |
Feb 19, 2020 | 1.250 | 1.265 | 1.230 | 1.240 | 8,395 | -0.01(-0.80%) |
Feb 18, 2020 | 1.270 | 1.290 | 1.250 | 1.250 | 7,369 | -0.01(-0.60%) |
Feb 14, 2020 | 1.280 | 1.280 | 1.258 | 1.258 | 5,300 | +0.01(+1.08%) |
Feb 13, 2020 | 1.240 | 1.280 | 1.230 | 1.244 | 9,579 | -0.03(-2.04%) |
Feb 12, 2020 | 1.303 | 1.303 | 1.230 | 1.270 | 35,349 | +0.00(+0.00%) |
Feb 11, 2020 | 1.290 | 1.290 | 1.270 | 1.270 | 634 | -0.01(-0.78%) |
Feb 10, 2020 | 1.300 | 1.334 | 1.274 | 1.280 | 11,674 | -0.01(-0.57%) |
Feb 07, 2020 | 1.270 | 1.310 | 1.250 | 1.287 | 9,400 | -0.02(-1.73%) |
Feb 06, 2020 | 1.370 | 1.370 | 1.288 | 1.310 | 11,750 | +0.06(+4.80%) |
Feb 05, 2020 | 1.250 | 1.290 | 1.245 | 1.250 | 9,786 | +0.00(+0.00%) |
Feb 04, 2020 | 1.240 | 1.310 | 1.230 | 1.250 | 37,954 | -0.02(-1.57%) |
Feb 03, 2020 | 1.250 | 1.300 | 1.240 | 1.270 | 45,843 | -0.02(-1.25%) |
Jan 31, 2020 | 1.320 | 1.383 | 1.280 | 1.286 | 63,600 | -0.11(-8.14%) |
Jan 30, 2020 | 1.660 | 1.770 | 1.350 | 1.400 | 1,544,146 | +0.01(+0.72%) |
Jan 29, 2020 | 1.390 | 1.450 | 1.330 | 1.390 | 7,494 | +0.01(+0.72%) |
Jan 28, 2020 | 1.450 | 1.480 | 1.331 | 1.380 | 36,822 | +0.06(+4.55%) |
Jan 27, 2020 | 1.340 | 1.385 | 1.320 | 1.320 | 6,352 | -0.04(-2.74%) |
Jan 24, 2020 | 1.350 | 1.480 | 1.320 | 1.357 | 31,900 | -0.00(-0.20%) |
Jan 23, 2020 | 1.399 | 1.400 | 1.310 | 1.360 | 15,828 | -0.14(-9.34%) |
Jan 22, 2020 | 1.500 | 1.500 | 1.370 | 1.500 | 33,819 | +0.00(+0.00%) |
Jan 21, 2020 | 1.450 | 1.560 | 1.300 | 1.500 | 227,976 | +0.05(+3.45%) |
Jan 17, 2020 | 1.290 | 1.460 | 1.290 | 1.450 | 61,600 | +0.10(+7.14%) |
Jan 16, 2020 | 1.330 | 1.400 | 1.270 | 1.353 | 9,283 | +0.10(+8.27%) |
Jan 15, 2020 | 1.379 | 1.379 | 1.210 | 1.250 | 9,417 | -0.12(-8.76%) |
Jan 14, 2020 | 1.390 | 1.390 | 1.249 | 1.370 | 7,608 | +0.16(+13.22%) |
Jan 13, 2020 | 1.210 | 1.300 | 1.210 | 1.210 | 41,890 | -0.14(-10.36%) |
Jan 10, 2020 | 1.310 | 1.350 | 1.310 | 1.350 | 9,900 | +0.04(+3.05%) |
Jan 09, 2020 | 1.317 | 1.317 | 1.299 | 1.310 | 1,566 | +0.00(+0.00%) |
Jan 08, 2020 | 1.310 | 1.310 | 1.310 | 101 | +0.00(+0.00%) | |
Jan 07, 2020 | 1.360 | 1.380 | 1.310 | 1.310 | 8,488 | +0.00(+0.00%) |
Jan 06, 2020 | 1.340 | 1.360 | 1.252 | 1.310 | 2,798 | +0.08(+6.50%) |
Jan 03, 2020 | 1.270 | 1.300 | 1.204 | 1.230 | 21,300 | +0.01(+0.82%) |
Jan 02, 2020 | 1.220 | 1.220 | 1.205 | 1.220 | 6,282 | +0.01(+0.83%) |
Dec 31, 2019 | 1.300 | 1.300 | 1.200 | 1.210 | 67,800 | -0.09(-6.92%) |
Dec 30, 2019 | 1.230 | 1.301 | 1.230 | 1.300 | 13,052 | +0.09(+7.45%) |
Dec 27, 2019 | 1.291 | 1.291 | 1.210 | 1.210 | 60,700 | -0.05(-3.98%) |
Dec 26, 2019 | 1.382 | 1.382 | 1.260 | 1.260 | 18,110 | -0.11(-7.94%) |
Dec 24, 2019 | 1.369 | 1.369 | 1.369 | 1.369 | 400 | +0.09(+6.83%) |
Dec 23, 2019 | 1.250 | 1.320 | 1.250 | 1.281 | 6,354 | +0.02(+1.67%) |
Dec 20, 2019 | 1.330 | 1.420 | 1.260 | 1.260 | 13,500 | -0.03(-2.33%) |
Dec 19, 2019 | 1.320 | 1.338 | 1.290 | 1.290 | 41,255 | -0.04(-2.97%) |
Dec 18, 2019 | 1.405 | 1.405 | 1.320 | 1.329 | 63,698 | -0.06(-4.35%) |
Dec 17, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 204 | -0.00(-0.29%) |
Dec 16, 2019 | 1.414 | 1.470 | 1.394 | 1.394 | 1,342 | +0.01(+1.01%) |
Dec 13, 2019 | 1.410 | 1.450 | 1.380 | 1.380 | 18,100 | -0.04(-2.82%) |
Dec 12, 2019 | 1.486 | 1.486 | 1.420 | 1.420 | 3,236 | -0.04(-2.74%) |
Dec 11, 2019 | 1.470 | 1.470 | 1.432 | 1.460 | 1,222 | +0.08(+5.80%) |
Dec 10, 2019 | 1.380 | 1.437 | 1.380 | 1.380 | 5,672 | +0.00(+0.00%) |
Dec 09, 2019 | 1.490 | 1.490 | 1.380 | 1.380 | 4,474 | -0.01(-0.72%) |
Dec 06, 2019 | 1.410 | 1.451 | 1.390 | 1.390 | 4,700 | -0.09(-6.08%) |
Dec 05, 2019 | 1.443 | 1.480 | 1.443 | 1.480 | 485 | +0.01(+0.68%) |
Dec 04, 2019 | 1.410 | 1.550 | 1.381 | 1.470 | 2,648 | +0.09(+6.52%) |
Dec 03, 2019 | 1.378 | 1.410 | 1.378 | 1.380 | 8,017 | -0.08(-5.30%) |
Dec 02, 2019 | 1.457 | 1.457 | 1.457 | 1.457 | 1,234 | -0.01(-0.86%) |
Nov 29, 2019 | 1.420 | 1.470 | 1.420 | 1.470 | 1,500 | -0.05(-3.29%) |
Nov 27, 2019 | 1.410 | 1.526 | 1.397 | 1.520 | 5,100 | +0.05(+3.40%) |
Nov 26, 2019 | 1.388 | 1.576 | 1.388 | 1.470 | 13,129 | -0.15(-9.26%) |
Nov 25, 2019 | 1.590 | 1.620 | 1.514 | 1.620 | 11,541 | +0.08(+5.46%) |
Nov 22, 2019 | 1.490 | 1.536 | 1.480 | 1.536 | 4,300 | +0.05(+3.28%) |
Nov 21, 2019 | 1.487 | 1.487 | 1.487 | 1.487 | 1,166 | -0.00(-0.17%) |
Nov 20, 2019 | 1.490 | 1.560 | 1.457 | 1.490 | 43,796 | +0.01(+0.35%) |
Nov 19, 2019 | 1.485 | 1.485 | 1.485 | 62 | +0.00(+0.00%) | |
Nov 18, 2019 | 1.490 | 1.490 | 1.400 | 1.485 | 5,011 | +0.00(+0.32%) |
Nov 15, 2019 | 1.480 | 1.490 | 1.412 | 1.480 | 11,100 | +0.04(+2.49%) |
Nov 14, 2019 | 1.338 | 1.444 | 1.338 | 1.444 | 3,602 | +0.08(+6.18%) |
Nov 13, 2019 | 1.380 | 1.380 | 1.360 | 1.360 | 724 | -0.02(-1.46%) |
Nov 12, 2019 | 1.500 | 1.500 | 1.327 | 1.380 | 8,900 | +0.00(+0.01%) |
Nov 11, 2019 | 1.490 | 1.490 | 1.298 | 1.380 | 25,429 | +0.08(+6.01%) |
Nov 08, 2019 | 1.600 | 1.600 | 1.260 | 1.302 | 117,400 | -0.28(-17.61%) |
Nov 07, 2019 | 1.610 | 1.620 | 1.580 | 1.580 | 11,876 | -0.02(-1.25%) |
Nov 06, 2019 | 1.510 | 1.610 | 1.500 | 1.600 | 13,176 | +0.11(+7.38%) |
Nov 05, 2019 | 1.470 | 1.500 | 1.440 | 1.490 | 6,374 | +0.05(+3.69%) |
Nov 04, 2019 | 1.500 | 1.510 | 1.437 | 1.437 | 1,958 | -0.04(-2.56%) |
Nov 01, 2019 | 1.446 | 1.475 | 1.446 | 1.475 | 700 | -0.02(-1.02%) |
Oct 31, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 147 | +0.00(+0.00%) |
Oct 30, 2019 | 1.490 | 1.490 | 1.490 | 12 | +0.00(+0.00%) | |
Oct 29, 2019 | 1.437 | 1.490 | 1.433 | 1.490 | 1,602 | +0.06(+4.20%) |
Oct 28, 2019 | 1.440 | 1.530 | 1.420 | 1.430 | 990 | -0.01(-0.69%) |
Oct 25, 2019 | 1.330 | 1.540 | 1.270 | 1.440 | 18,300 | +0.11(+8.27%) |
Oct 24, 2019 | 1.340 | 1.420 | 1.300 | 1.330 | 2,807 | +0.01(+0.76%) |
Oct 23, 2019 | 1.380 | 1.380 | 1.320 | 1.320 | 4,068 | -0.08(-5.71%) |
Oct 22, 2019 | 1.390 | 1.400 | 1.380 | 1.400 | 4,114 | -0.00(-0.19%) |
Oct 21, 2019 | 1.420 | 1.420 | 1.390 | 1.403 | 7,759 | -0.01(-0.71%) |
Oct 18, 2019 | 1.420 | 1.441 | 1.380 | 1.413 | 7,400 | -0.01(-0.51%) |
Oct 17, 2019 | 1.560 | 1.560 | 1.420 | 1.420 | 3,715 | -0.08(-5.33%) |
Oct 16, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 425 | +0.06(+4.17%) |
Oct 15, 2019 | 1.450 | 1.530 | 1.420 | 1.440 | 8,145 | +0.01(+0.70%) |
Oct 14, 2019 | 1.550 | 1.550 | 1.420 | 1.430 | 12,660 | -0.02(-1.38%) |
Oct 11, 2019 | 1.454 | 1.454 | 1.440 | 1.450 | 800 | +0.04(+2.84%) |
Oct 10, 2019 | 1.450 | 1.577 | 1.410 | 1.410 | 3,099 | -0.02(-1.40%) |
Oct 09, 2019 | 1.620 | 1.620 | 1.430 | 1.430 | 6,470 | +0.03(+2.14%) |
Oct 08, 2019 | 1.420 | 1.420 | 1.390 | 1.400 | 3,715 | -0.06(-4.11%) |
Oct 07, 2019 | 1.460 | 1.470 | 1.438 | 1.460 | 19,281 | +0.01(+0.69%) |
Oct 04, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 1,300 | +0.00(+0.00%) |
Oct 03, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 619 | +0.00(+0.00%) |
Oct 02, 2019 | 1.460 | 1.480 | 1.450 | 1.450 | 5,796 | -0.03(-2.03%) |
Oct 01, 2019 | 1.490 | 1.490 | 1.451 | 1.480 | 3,275 | +0.03(+2.07%) |
Sep 30, 2019 | 1.410 | 1.490 | 1.410 | 1.450 | 485 | +0.04(+2.84%) |
Sep 27, 2019 | 1.460 | 1.460 | 1.410 | 1.410 | 600 | -0.07(-4.73%) |
Sep 26, 2019 | 1.430 | 1.480 | 1.400 | 1.480 | 2,998 | +0.03(+2.07%) |
Sep 25, 2019 | 1.500 | 1.540 | 1.450 | 1.450 | 949 | -0.10(-6.45%) |
Sep 24, 2019 | 1.480 | 1.550 | 1.420 | 1.550 | 3,678 | +0.07(+5.08%) |
Sep 23, 2019 | 1.460 | 1.500 | 1.460 | 1.475 | 4,016 | -0.02(-1.67%) |
Sep 20, 2019 | 1.600 | 1.610 | 1.500 | 1.500 | 17,100 | -0.10(-6.25%) |
Sep 19, 2019 | 1.488 | 1.620 | 1.488 | 1.600 | 4,174 | +0.04(+2.56%) |
Sep 18, 2019 | 1.500 | 1.620 | 1.497 | 1.560 | 9,332 | +0.08(+5.41%) |
Sep 17, 2019 | 1.410 | 1.480 | 1.400 | 1.480 | 10,776 | +0.00(+0.00%) |
Sep 16, 2019 | 1.470 | 1.480 | 1.430 | 1.480 | 12,172 | +0.00(+0.00%) |
Sep 13, 2019 | 1.450 | 1.480 | 1.450 | 1.480 | 15,300 | +0.00(+0.00%) |
Sep 12, 2019 | 1.442 | 1.480 | 1.442 | 1.480 | 8,981 | +0.04(+2.78%) |
Sep 11, 2019 | 1.430 | 1.440 | 1.409 | 1.440 | 1,374 | -0.02(-1.37%) |
Sep 10, 2019 | 1.480 | 1.480 | 1.360 | 1.460 | 6,542 | -0.03(-2.01%) |
Sep 09, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 322 | -0.02(-1.32%) |
Sep 06, 2019 | 1.510 | 1.510 | 1.510 | 120 | +0.00(+0.00%) | |
Sep 05, 2019 | 1.525 | 1.530 | 1.300 | 1.510 | 14,886 | +0.00(+0.33%) |
Sep 04, 2019 | 1.505 | 1.505 | 1.505 | 1.505 | 214 | -0.01(-0.55%) |
Sep 03, 2019 | 1.513 | 1.513 | 1.513 | 54 | +0.00(+0.00%) | |
Aug 30, 2019 | 1.513 | 1.513 | 1.513 | 1.513 | 200 | -0.03(-1.73%) |
Aug 29, 2019 | 1.487 | 1.540 | 1.487 | 1.540 | 2,597 | -0.01(-0.65%) |
Aug 28, 2019 | 1.421 | 1.580 | 1.421 | 1.550 | 1,893 | +0.06(+4.03%) |
Aug 27, 2019 | 1.500 | 1.500 | 1.480 | 1.490 | 1,375 | -0.00(-0.01%) |
Aug 26, 2019 | 1.488 | 1.502 | 1.488 | 1.490 | 2,691 | -0.06(-3.87%) |
Aug 23, 2019 | 1.550 | 1.550 | 1.550 | 47 | +0.00(+0.00%) | |
Aug 22, 2019 | 1.549 | 1.550 | 1.545 | 1.550 | 1,786 | -0.04(-2.68%) |
Aug 21, 2019 | 1.600 | 1.600 | 1.510 | 1.593 | 2,985 | +0.00(+0.04%) |
Aug 20, 2019 | 1.592 | 1.592 | 1.592 | 1.592 | 808 | -0.01(-0.49%) |
Aug 19, 2019 | 1.560 | 1.600 | 1.520 | 1.600 | 7,693 | +0.07(+4.58%) |
Aug 16, 2019 | 1.508 | 1.562 | 1.508 | 1.530 | 700 | +0.00(+0.16%) |
Aug 15, 2019 | 1.537 | 1.550 | 1.520 | 1.528 | 5,411 | -0.02(-1.45%) |
Aug 14, 2019 | 1.580 | 1.580 | 1.550 | 1.550 | 855 | -0.05(-3.13%) |
Aug 13, 2019 | 1.580 | 1.600 | 1.520 | 1.600 | 5,212 | +0.00(+0.00%) |
Aug 12, 2019 | 1.670 | 1.670 | 1.600 | 1.600 | 4,129 | -0.09(-5.33%) |
Aug 09, 2019 | 1.720 | 1.720 | 1.690 | 1.690 | 300 | +0.06(+3.68%) |
Aug 08, 2019 | 1.630 | 1.671 | 1.630 | 1.630 | 6,128 | -0.02(-1.21%) |
Aug 07, 2019 | 1.580 | 1.740 | 1.580 | 1.650 | 2,499 | +0.02(+1.23%) |
Aug 06, 2019 | 1.630 | 1.650 | 1.480 | 1.630 | 10,144 | -0.01(-0.61%) |
Aug 05, 2019 | 1.660 | 1.692 | 1.518 | 1.640 | 17,624 | -0.01(-0.61%) |
Aug 02, 2019 | 1.690 | 1.690 | 1.650 | 1.650 | 2,200 | +0.06(+3.77%) |
Aug 01, 2019 | 1.575 | 1.730 | 1.575 | 1.590 | 13,966 | +0.06(+3.92%) |
Jul 31, 2019 | 1.740 | 1.740 | 1.530 | 1.530 | 6,946 | -0.07(-4.38%) |
Jul 30, 2019 | 1.500 | 1.650 | 1.500 | 1.600 | 11,424 | +0.09(+5.96%) |
Jul 29, 2019 | 1.460 | 1.620 | 1.460 | 1.510 | 19,653 | -0.04(-2.58%) |
Jul 26, 2019 | 1.610 | 1.620 | 1.550 | 1.550 | 2,300 | -0.07(-4.32%) |
Jul 25, 2019 | 1.554 | 1.640 | 1.554 | 1.620 | 13,467 | -0.05(-2.99%) |
Jul 24, 2019 | 1.590 | 1.670 | 1.520 | 1.670 | 13,652 | -0.01(-0.60%) |
Jul 23, 2019 | 1.590 | 1.680 | 1.590 | 1.680 | 11,765 | +0.00(+0.00%) |
Jul 22, 2019 | 1.720 | 1.740 | 1.590 | 1.680 | 14,492 | -0.06(-3.45%) |
Jul 19, 2019 | 1.750 | 1.750 | 1.598 | 1.740 | 10,900 | -0.01(-0.57%) |
Jul 18, 2019 | 1.730 | 1.750 | 1.640 | 1.750 | 65,058 | +0.04(+2.34%) |
Jul 17, 2019 | 1.680 | 1.710 | 1.650 | 1.710 | 14,279 | +0.01(+0.59%) |
Jul 16, 2019 | 1.690 | 1.740 | 1.672 | 1.700 | 6,579 | -0.04(-2.30%) |
Jul 15, 2019 | 1.558 | 1.800 | 1.558 | 1.740 | 35,168 | +0.14(+8.75%) |
Jul 12, 2019 | 1.590 | 1.680 | 1.576 | 1.600 | 3,800 | -0.03(-1.84%) |
Jul 11, 2019 | 1.640 | 1.690 | 1.600 | 1.630 | 14,698 | +0.10(+6.70%) |
Jul 10, 2019 | 1.620 | 1.710 | 1.520 | 1.528 | 26,200 | -0.09(-5.70%) |
Jul 09, 2019 | 1.520 | 1.620 | 1.520 | 1.620 | 34,879 | +0.22(+15.71%) |
Jul 08, 2019 | 1.540 | 1.550 | 1.400 | 1.400 | 9,373 | -0.02(-1.41%) |
Jul 05, 2019 | 1.460 | 1.462 | 1.410 | 1.420 | 11,500 | -0.06(-4.05%) |
Jul 03, 2019 | 1.520 | 1.560 | 1.480 | 1.480 | 20,900 | -0.09(-6.03%) |
Jul 02, 2019 | 1.510 | 1.620 | 1.510 | 1.575 | 92,434 | +0.02(+1.29%) |
Jul 01, 2019 | 1.510 | 1.580 | 1.510 | 1.555 | 3,326 | +0.03(+2.30%) |
Jun 28, 2019 | 1.540 | 1.620 | 1.520 | 1.520 | 21,500 | +0.00(+0.00%) |
Jun 27, 2019 | 1.620 | 1.620 | 1.520 | 1.520 | 8,532 | -0.18(-10.59%) |
Jun 26, 2019 | 1.750 | 1.750 | 1.620 | 1.700 | 27,389 | +0.05(+3.03%) |
Jun 25, 2019 | 1.620 | 1.720 | 1.520 | 1.650 | 44,262 | +0.03(+1.85%) |
Jun 24, 2019 | 1.620 | 1.660 | 1.620 | 1.620 | 29,385 | +0.00(+0.00%) |
Jun 21, 2019 | 1.620 | 1.720 | 1.570 | 1.620 | 19,000 | -0.03(-1.82%) |
Jun 20, 2019 | 1.700 | 1.700 | 1.510 | 1.650 | 63,314 | -0.04(-2.37%) |
Jun 19, 2019 | 1.440 | 1.710 | 1.360 | 1.690 | 537,864 | +0.39(+30.00%) |
Jun 18, 2019 | 1.400 | 1.400 | 1.300 | 1.300 | 31,101 | -0.06(-4.74%) |
Jun 17, 2019 | 1.370 | 1.380 | 1.300 | 1.365 | 18,428 | +0.04(+2.93%) |
Jun 14, 2019 | 1.280 | 1.437 | 1.280 | 1.326 | 157,400 | +0.11(+9.03%) |
Jun 13, 2019 | 1.288 | 1.309 | 1.216 | 1.216 | 14,711 | -0.04(-3.48%) |
Jun 12, 2019 | 1.260 | 1.260 | 1.220 | 1.260 | 1,307 | +0.00(+0.00%) |
Jun 11, 2019 | 1.226 | 1.260 | 1.226 | 1.260 | 735 | +0.00(+0.00%) |
Jun 10, 2019 | 1.250 | 1.260 | 1.240 | 1.260 | 4,177 | -0.01(-0.78%) |
Jun 07, 2019 | 1.216 | 1.288 | 1.210 | 1.270 | 10,300 | -0.03(-2.32%) |
Jun 06, 2019 | 1.320 | 1.320 | 1.200 | 1.300 | 6,934 | -0.00(-0.15%) |
Jun 05, 2019 | 1.325 | 1.329 | 1.300 | 1.302 | 13,753 | +0.00(+0.15%) |
Jun 04, 2019 | 1.280 | 1.320 | 1.280 | 1.300 | 11,698 | -0.03(-2.26%) |
Jun 03, 2019 | 1.400 | 1.400 | 1.196 | 1.330 | 16,681 | +0.09(+7.26%) |
May 31, 2019 | 1.250 | 1.300 | 1.206 | 1.240 | 28,800 | +0.01(+0.81%) |
May 30, 2019 | 1.250 | 1.250 | 1.200 | 1.230 | 2,101 | +0.00(+0.00%) |
May 29, 2019 | 1.240 | 1.300 | 1.230 | 1.230 | 27,818 | -0.04(-3.15%) |
May 28, 2019 | 1.242 | 1.300 | 1.242 | 1.270 | 10,230 | -0.03(-2.31%) |
May 24, 2019 | 1.230 | 1.310 | 1.230 | 1.300 | 12,600 | +0.07(+6.12%) |
May 23, 2019 | 1.270 | 1.298 | 1.225 | 1.225 | 10,122 | -0.02(-2.00%) |
May 22, 2019 | 1.250 | 1.284 | 1.230 | 1.250 | 11,729 | +0.00(+0.00%) |
May 21, 2019 | 1.300 | 1.300 | 1.240 | 1.250 | 9,768 | +0.00(+0.00%) |
May 20, 2019 | 1.279 | 1.279 | 1.250 | 1.250 | 882 | -0.01(-0.79%) |
May 17, 2019 | 1.250 | 1.274 | 1.200 | 1.260 | 31,200 | +0.07(+5.88%) |
May 16, 2019 | 1.200 | 1.290 | 1.180 | 1.190 | 18,403 | -0.02(-1.65%) |
May 15, 2019 | 1.190 | 1.210 | 1.150 | 1.210 | 10,835 | +0.01(+0.83%) |
May 14, 2019 | 1.200 | 1.220 | 1.160 | 1.200 | 27,842 | -0.01(-0.83%) |
May 13, 2019 | 1.171 | 1.220 | 1.171 | 1.210 | 5,967 | -0.02(-1.63%) |
May 10, 2019 | 1.240 | 1.260 | 1.180 | 1.230 | 63,000 | +0.01(+0.82%) |
May 09, 2019 | 1.370 | 1.600 | 1.200 | 1.220 | 431,911 | -0.01(-0.81%) |
May 08, 2019 | 1.240 | 1.290 | 1.200 | 1.230 | 117,193 | -0.02(-1.60%) |
May 07, 2019 | 1.280 | 1.280 | 1.214 | 1.250 | 34,269 | -0.01(-0.79%) |
May 06, 2019 | 1.320 | 1.360 | 1.260 | 1.260 | 15,368 | -0.05(-3.82%) |
May 03, 2019 | 1.330 | 1.348 | 1.300 | 1.310 | 40,400 | +0.00(+0.00%) |
May 02, 2019 | 1.340 | 1.350 | 1.310 | 1.310 | 4,154 | -0.01(-0.51%) |
May 01, 2019 | 1.360 | 1.360 | 1.317 | 1.317 | 4,891 | -0.04(-3.18%) |
Apr 30, 2019 | 1.320 | 1.360 | 1.310 | 1.360 | 17,803 | +0.03(+2.26%) |
Apr 29, 2019 | 1.340 | 1.360 | 1.320 | 1.330 | 9,273 | -0.01(-1.04%) |
Apr 26, 2019 | 1.320 | 1.344 | 1.320 | 1.344 | 5,000 | +0.04(+3.39%) |
Apr 25, 2019 | 1.300 | 1.354 | 1.280 | 1.300 | 14,300 | -0.01(-0.77%) |
Apr 24, 2019 | 1.300 | 1.370 | 1.300 | 1.310 | 6,773 | -0.01(-0.76%) |
Apr 23, 2019 | 1.380 | 1.400 | 1.270 | 1.320 | 42,933 | -0.06(-4.35%) |
Apr 22, 2019 | 1.390 | 1.400 | 1.380 | 1.380 | 4,248 | -0.02(-1.43%) |
Apr 18, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 5,600 | +0.00(+0.00%) |
Apr 17, 2019 | 1.440 | 1.450 | 1.397 | 1.400 | 6,231 | -0.04(-2.78%) |
Apr 16, 2019 | 1.434 | 1.440 | 1.434 | 1.440 | 4,062 | +0.03(+2.13%) |
Apr 15, 2019 | 1.450 | 1.450 | 1.390 | 1.410 | 19,186 | -0.05(-3.42%) |
Apr 12, 2019 | 1.490 | 1.495 | 1.450 | 1.460 | 2,600 | -0.01(-0.68%) |
Apr 11, 2019 | 1.529 | 1.529 | 1.470 | 1.470 | 9,556 | -0.03(-2.00%) |
Apr 10, 2019 | 1.530 | 1.538 | 1.463 | 1.500 | 24,385 | -0.05(-3.23%) |
Apr 09, 2019 | 1.610 | 1.630 | 1.530 | 1.550 | 4,548 | -0.03(-2.05%) |
Apr 08, 2019 | 1.550 | 1.600 | 1.520 | 1.582 | 17,419 | +0.05(+3.42%) |
Apr 05, 2019 | 1.550 | 1.570 | 1.508 | 1.530 | 25,400 | -0.04(-2.55%) |
Apr 04, 2019 | 1.780 | 1.780 | 1.500 | 1.570 | 246,971 | +0.09(+6.08%) |
Apr 03, 2019 | 1.580 | 1.596 | 1.480 | 1.480 | 2,969 | -0.10(-6.33%) |
Apr 02, 2019 | 1.590 | 1.632 | 1.520 | 1.580 | 7,724 | +0.01(+0.64%) |
Apr 01, 2019 | 1.640 | 1.640 | 1.567 | 1.570 | 8,170 | -0.02(-1.26%) |
Mar 29, 2019 | 1.650 | 1.700 | 1.550 | 1.590 | 38,000 | -0.03(-1.85%) |
Mar 28, 2019 | 1.460 | 1.740 | 1.460 | 1.620 | 227,767 | +0.21(+14.89%) |
Mar 27, 2019 | 1.470 | 1.500 | 1.410 | 1.410 | 8,469 | -0.05(-3.62%) |
Mar 26, 2019 | 1.460 | 1.477 | 1.430 | 1.463 | 9,189 | +0.03(+2.30%) |
Mar 25, 2019 | 1.470 | 1.509 | 1.400 | 1.430 | 7,497 | -0.05(-3.38%) |
Mar 22, 2019 | 1.480 | 1.540 | 1.400 | 1.480 | 19,800 | -0.02(-1.33%) |
Mar 21, 2019 | 1.470 | 1.530 | 1.450 | 1.500 | 10,002 | +0.04(+2.74%) |
Mar 20, 2019 | 1.650 | 1.650 | 1.450 | 1.460 | 83,898 | -0.24(-13.93%) |
Mar 19, 2019 | 1.480 | 2.020 | 1.420 | 1.696 | 770,098 | +0.22(+14.71%) |
Mar 18, 2019 | 1.470 | 1.480 | 1.361 | 1.479 | 14,487 | +0.04(+2.69%) |
Mar 15, 2019 | 1.450 | 1.470 | 1.440 | 1.440 | 1,700 | +0.00(+0.00%) |
Mar 14, 2019 | 1.410 | 1.460 | 1.410 | 1.440 | 24,441 | +0.06(+4.35%) |
Mar 13, 2019 | 1.450 | 1.450 | 1.380 | 1.380 | 607 | -0.06(-3.83%) |
Mar 12, 2019 | 1.390 | 1.452 | 1.390 | 1.435 | 4,198 | +0.04(+2.50%) |
Mar 11, 2019 | 1.431 | 1.444 | 1.360 | 1.400 | 20,491 | -0.05(-3.64%) |
Mar 08, 2019 | 1.390 | 1.480 | 1.350 | 1.453 | 10,800 | -0.03(-1.83%) |
Mar 07, 2019 | 1.460 | 1.482 | 1.357 | 1.480 | 8,657 | +0.03(+2.07%) |
Mar 06, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 3,491 | +0.03(+2.11%) |
Mar 05, 2019 | 1.490 | 1.503 | 1.411 | 1.420 | 5,177 | -0.10(-6.58%) |
Mar 04, 2019 | 1.510 | 1.520 | 1.470 | 1.520 | 9,923 | +0.02(+1.33%) |