Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.240 | 2.260 | 2.190 | 2.210 | 2,686,008 | -0.02(-0.90%) |
Jul 30, 2019 | 2.230 | 2.250 | 2.160 | 2.230 | 3,106,255 | -0.02(-0.89%) |
Jul 29, 2019 | 2.230 | 2.280 | 2.220 | 2.250 | 2,211,945 | +0.00(+0.00%) |
Jul 26, 2019 | 2.280 | 2.283 | 2.230 | 2.250 | 2,171,600 | -0.02(-0.88%) |
Jul 25, 2019 | 2.290 | 2.310 | 2.240 | 2.270 | 1,748,682 | -0.02(-0.87%) |
Jul 24, 2019 | 2.240 | 2.290 | 2.200 | 2.290 | 2,523,746 | +0.04(+1.78%) |
Jul 23, 2019 | 2.280 | 2.290 | 2.230 | 2.250 | 3,817,955 | -0.03(-1.32%) |
Jul 22, 2019 | 2.320 | 2.330 | 2.280 | 2.280 | 1,835,559 | -0.03(-1.30%) |
Jul 19, 2019 | 2.300 | 2.340 | 2.290 | 2.310 | 2,037,900 | +0.00(+0.00%) |
Jul 18, 2019 | 2.320 | 2.330 | 2.250 | 2.310 | 2,719,636 | -0.02(-0.86%) |
Jul 17, 2019 | 2.300 | 2.350 | 2.290 | 2.330 | 2,375,714 | +0.02(+0.87%) |
Jul 16, 2019 | 2.330 | 2.330 | 2.280 | 2.310 | 2,468,580 | -0.02(-0.86%) |
Jul 15, 2019 | 2.320 | 2.340 | 2.270 | 2.330 | 2,225,658 | +0.04(+1.75%) |
Jul 12, 2019 | 2.300 | 2.320 | 2.280 | 2.290 | 2,432,900 | +0.00(+0.00%) |
Jul 11, 2019 | 2.330 | 2.330 | 2.270 | 2.290 | 1,867,804 | -0.01(-0.43%) |
Jul 10, 2019 | 2.320 | 2.340 | 2.290 | 2.300 | 2,064,662 | +0.00(+0.00%) |
Jul 09, 2019 | 2.300 | 2.310 | 2.260 | 2.300 | 1,986,726 | -0.02(-0.86%) |
Jul 08, 2019 | 2.380 | 2.400 | 2.280 | 2.320 | 2,963,852 | -0.03(-1.28%) |
Jul 05, 2019 | 2.320 | 2.405 | 2.280 | 2.350 | 5,160,300 | +0.07(+3.07%) |
Jul 03, 2019 | 2.300 | 2.310 | 2.250 | 2.280 | 1,889,400 | -0.02(-0.87%) |
Jul 02, 2019 | 2.260 | 2.300 | 2.200 | 2.300 | 3,119,839 | +0.09(+4.07%) |
Jul 01, 2019 | 2.320 | 2.330 | 2.210 | 2.210 | 3,575,796 | -0.04(-1.78%) |
Jun 28, 2019 | 2.250 | 2.300 | 2.210 | 2.250 | 6,415,700 | +0.03(+1.35%) |
Jun 27, 2019 | 2.160 | 2.220 | 2.140 | 2.220 | 3,266,251 | +0.02(+0.91%) |
Jun 26, 2019 | 2.200 | 2.250 | 2.130 | 2.200 | 4,327,983 | +0.15(+7.32%) |
Jun 25, 2019 | 2.040 | 2.080 | 1.860 | 2.050 | 7,457,177 | -0.08(-3.76%) |
Jun 24, 2019 | 2.290 | 2.330 | 2.080 | 2.130 | 4,666,976 | -0.17(-7.39%) |
Jun 21, 2019 | 2.300 | 2.340 | 2.270 | 2.300 | 3,198,200 | -0.01(-0.43%) |
Jun 20, 2019 | 2.300 | 2.330 | 2.260 | 2.310 | 3,353,763 | +0.02(+0.87%) |
Jun 19, 2019 | 2.310 | 2.350 | 2.200 | 2.290 | 4,944,320 | -0.02(-0.87%) |
Jun 18, 2019 | 2.430 | 2.430 | 2.310 | 2.310 | 4,443,090 | -0.09(-3.75%) |
Jun 17, 2019 | 2.560 | 2.590 | 2.350 | 2.400 | 5,481,469 | -0.15(-5.88%) |
Jun 14, 2019 | 2.640 | 2.640 | 2.540 | 2.550 | 2,457,500 | -0.10(-3.77%) |
Jun 13, 2019 | 2.610 | 2.650 | 2.580 | 2.650 | 1,930,333 | +0.05(+1.92%) |
Jun 12, 2019 | 2.660 | 2.700 | 2.560 | 2.600 | 4,487,532 | -0.02(-0.76%) |
Jun 11, 2019 | 2.660 | 2.710 | 2.590 | 2.620 | 4,281,235 | -0.04(-1.50%) |
Jun 10, 2019 | 2.560 | 2.670 | 2.550 | 2.660 | 3,772,550 | +0.11(+4.31%) |
Jun 07, 2019 | 2.570 | 2.580 | 2.500 | 2.550 | 2,203,100 | -0.01(-0.39%) |
Jun 06, 2019 | 2.540 | 2.580 | 2.510 | 2.560 | 2,568,609 | +0.02(+0.79%) |
Jun 05, 2019 | 2.600 | 2.610 | 2.500 | 2.540 | 3,121,882 | -0.04(-1.55%) |
Jun 04, 2019 | 2.590 | 2.640 | 2.550 | 2.580 | 2,881,734 | -0.01(-0.39%) |
Jun 03, 2019 | 2.530 | 2.620 | 2.510 | 2.590 | 3,839,305 | +0.03(+1.17%) |
May 31, 2019 | 2.560 | 2.580 | 2.500 | 2.560 | 3,442,600 | -0.06(-2.29%) |
May 30, 2019 | 2.620 | 2.680 | 2.560 | 2.620 | 3,927,210 | +0.03(+1.16%) |
May 29, 2019 | 2.860 | 2.870 | 2.510 | 2.590 | 11,908,151 | -0.08(-3.00%) |
May 28, 2019 | 2.640 | 2.740 | 2.590 | 2.670 | 8,395,375 | +0.17(+6.80%) |
May 24, 2019 | 2.530 | 2.540 | 2.455 | 2.500 | 2,683,500 | +0.00(+0.00%) |
May 23, 2019 | 2.510 | 2.530 | 2.430 | 2.500 | 4,330,742 | -0.03(-1.19%) |
May 22, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 2,000,026 | +0.02(+0.80%) |
May 21, 2019 | 2.600 | 2.600 | 2.480 | 2.510 | 3,721,879 | -0.06(-2.33%) |
May 20, 2019 | 2.600 | 2.640 | 2.520 | 2.570 | 4,908,765 | +0.02(+0.78%) |
May 17, 2019 | 2.460 | 2.560 | 2.440 | 2.550 | 4,865,800 | +0.13(+5.37%) |
May 16, 2019 | 2.370 | 2.440 | 2.360 | 2.420 | 4,360,529 | +0.09(+3.86%) |
May 15, 2019 | 2.290 | 2.330 | 2.260 | 2.330 | 2,138,595 | +0.05(+2.19%) |
May 14, 2019 | 2.250 | 2.300 | 2.220 | 2.280 | 4,044,754 | +0.05(+2.24%) |
May 13, 2019 | 2.340 | 2.340 | 2.200 | 2.230 | 4,938,095 | -0.12(-5.11%) |
May 10, 2019 | 2.320 | 2.380 | 2.300 | 2.350 | 2,840,000 | +0.04(+1.73%) |
May 09, 2019 | 2.360 | 2.380 | 2.160 | 2.310 | 6,230,722 | -0.11(-4.55%) |
May 08, 2019 | 2.300 | 2.490 | 2.260 | 2.420 | 7,484,875 | -0.05(-2.02%) |
May 07, 2019 | 2.500 | 2.530 | 2.450 | 2.470 | 3,069,385 | -0.04(-1.59%) |
May 06, 2019 | 2.510 | 2.570 | 2.490 | 2.510 | 2,632,182 | -0.06(-2.33%) |
May 03, 2019 | 2.480 | 2.570 | 2.420 | 2.570 | 3,209,100 | +0.11(+4.47%) |
May 02, 2019 | 2.500 | 2.520 | 2.450 | 2.460 | 2,499,941 | -0.05(-1.99%) |
May 01, 2019 | 2.500 | 2.530 | 2.470 | 2.510 | 2,706,063 | +0.02(+0.80%) |
Apr 30, 2019 | 2.520 | 2.550 | 2.470 | 2.490 | 3,524,748 | -0.04(-1.58%) |
Apr 29, 2019 | 2.520 | 2.580 | 2.500 | 2.530 | 3,102,246 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.540 | 2.460 | 2.520 | 2,992,300 | -0.01(-0.40%) |
Apr 25, 2019 | 2.590 | 2.590 | 2.510 | 2.530 | 3,208,300 | -0.05(-1.94%) |
Apr 24, 2019 | 2.550 | 2.600 | 2.510 | 2.580 | 2,952,085 | +0.05(+1.98%) |
Apr 23, 2019 | 2.500 | 2.600 | 2.460 | 2.530 | 6,364,242 | +0.03(+1.20%) |
Apr 22, 2019 | 2.590 | 2.590 | 2.450 | 2.500 | 3,966,350 | -0.07(-2.72%) |
Apr 18, 2019 | 2.540 | 2.570 | 2.500 | 2.570 | 2,323,400 | +0.01(+0.39%) |
Apr 17, 2019 | 2.600 | 2.610 | 2.520 | 2.560 | 2,380,873 | -0.03(-1.16%) |
Apr 16, 2019 | 2.550 | 2.600 | 2.480 | 2.590 | 3,266,263 | +0.08(+3.19%) |
Apr 15, 2019 | 2.600 | 2.620 | 2.430 | 2.510 | 5,350,249 | -0.08(-3.09%) |
Apr 12, 2019 | 2.700 | 2.700 | 2.580 | 2.590 | 4,026,500 | -0.08(-3.00%) |
Apr 11, 2019 | 2.670 | 2.720 | 2.600 | 2.670 | 3,111,263 | +0.00(+0.00%) |
Apr 10, 2019 | 2.650 | 2.730 | 2.620 | 2.670 | 4,631,083 | +0.08(+3.09%) |
Apr 09, 2019 | 2.790 | 2.850 | 2.590 | 2.590 | 9,408,384 | -0.18(-6.50%) |
Apr 08, 2019 | 2.660 | 2.860 | 2.650 | 2.770 | 10,352,312 | +0.14(+5.32%) |
Apr 05, 2019 | 2.570 | 2.675 | 2.540 | 2.630 | 9,400,800 | +0.08(+3.14%) |
Apr 04, 2019 | 2.460 | 2.550 | 2.440 | 2.550 | 4,623,391 | +0.09(+3.66%) |
Apr 03, 2019 | 2.490 | 2.580 | 2.400 | 2.460 | 7,955,609 | +0.01(+0.41%) |
Apr 02, 2019 | 2.360 | 2.460 | 2.320 | 2.450 | 4,149,711 | +0.10(+4.26%) |
Apr 01, 2019 | 2.420 | 2.430 | 2.340 | 2.350 | 3,525,914 | -0.05(-2.08%) |
Mar 29, 2019 | 2.470 | 2.485 | 2.370 | 2.400 | 4,239,300 | -0.02(-0.83%) |
Mar 28, 2019 | 2.400 | 2.540 | 2.360 | 2.420 | 6,994,999 | +0.06(+2.54%) |
Mar 27, 2019 | 2.400 | 2.430 | 2.310 | 2.360 | 3,995,076 | -0.04(-1.67%) |
Mar 26, 2019 | 2.360 | 2.430 | 2.320 | 2.400 | 3,460,393 | +0.04(+1.69%) |
Mar 25, 2019 | 2.480 | 2.490 | 2.230 | 2.360 | 6,764,582 | -0.12(-4.84%) |
Mar 22, 2019 | 2.490 | 2.540 | 2.420 | 2.480 | 4,412,300 | -0.06(-2.36%) |
Mar 21, 2019 | 2.600 | 2.620 | 2.420 | 2.540 | 8,405,554 | -0.08(-3.05%) |
Mar 20, 2019 | 2.410 | 2.650 | 2.410 | 2.620 | 10,581,469 | +0.09(+3.56%) |
Mar 19, 2019 | 2.480 | 2.580 | 2.430 | 2.530 | 8,364,516 | +0.13(+5.42%) |
Mar 18, 2019 | 2.280 | 2.420 | 2.250 | 2.400 | 6,291,692 | +0.20(+9.09%) |
Mar 15, 2019 | 2.590 | 2.600 | 2.040 | 2.200 | 15,081,500 | -0.39(-15.06%) |
Mar 14, 2019 | 2.490 | 2.650 | 2.380 | 2.590 | 18,082,928 | +0.21(+8.82%) |
Mar 13, 2019 | 2.280 | 2.390 | 2.220 | 2.380 | 9,399,153 | +0.18(+8.18%) |
Mar 12, 2019 | 2.150 | 2.300 | 2.140 | 2.200 | 10,149,029 | +0.09(+4.27%) |
Mar 11, 2019 | 1.970 | 2.240 | 1.960 | 2.110 | 13,030,479 | +0.16(+8.21%) |
Mar 08, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 2,813,900 | -0.02(-1.02%) |
Mar 07, 2019 | 1.750 | 1.980 | 1.550 | 1.970 | 9,119,542 | +0.16(+8.84%) |
Mar 06, 2019 | 1.910 | 1.930 | 1.800 | 1.810 | 4,275,766 | -0.06(-3.21%) |
Mar 05, 2019 | 1.890 | 1.950 | 1.850 | 1.870 | 4,326,916 | +0.01(+0.54%) |
Mar 04, 2019 | 1.830 | 1.880 | 1.820 | 1.860 | 3,207,181 | +0.06(+3.33%) |
Mar 01, 2019 | 1.800 | 1.830 | 1.770 | 1.800 | 2,269,200 | +0.01(+0.56%) |
Feb 28, 2019 | 1.800 | 1.800 | 1.750 | 1.790 | 1,534,038 | +0.00(+0.00%) |
Feb 27, 2019 | 1.750 | 1.800 | 1.720 | 1.790 | 1,872,154 | +0.02(+1.13%) |
Feb 26, 2019 | 1.790 | 1.790 | 1.680 | 1.770 | 3,039,636 | +0.02(+1.14%) |
Feb 25, 2019 | 1.820 | 1.830 | 1.720 | 1.750 | 3,225,260 | -0.05(-2.78%) |
Feb 22, 2019 | 1.800 | 1.800 | 1.730 | 1.800 | 2,563,500 | +0.02(+1.12%) |
Feb 21, 2019 | 1.800 | 1.810 | 1.670 | 1.780 | 3,365,567 | +0.00(+0.00%) |
Feb 20, 2019 | 1.740 | 1.800 | 1.730 | 1.780 | 5,853,233 | +0.09(+5.33%) |
Feb 19, 2019 | 1.650 | 1.750 | 1.640 | 1.690 | 3,636,888 | +0.07(+4.32%) |
Feb 15, 2019 | 1.650 | 1.670 | 1.500 | 1.620 | 5,255,200 | -0.05(-2.99%) |
Feb 14, 2019 | 1.400 | 1.680 | 1.390 | 1.670 | 9,410,047 | +0.27(+19.29%) |
Feb 13, 2019 | 1.370 | 1.410 | 1.350 | 1.400 | 2,173,074 | +0.03(+2.19%) |
Feb 12, 2019 | 1.370 | 1.380 | 1.350 | 1.370 | 960,134 | +0.01(+0.74%) |
Feb 11, 2019 | 1.350 | 1.370 | 1.330 | 1.360 | 1,375,257 | +0.02(+1.49%) |
Feb 08, 2019 | 1.340 | 1.350 | 1.320 | 1.340 | 1,276,300 | +0.00(+0.00%) |
Feb 07, 2019 | 1.360 | 1.370 | 1.340 | 1.340 | 1,207,002 | -0.02(-1.47%) |
Feb 06, 2019 | 1.390 | 1.400 | 1.350 | 1.360 | 1,578,883 | -0.02(-1.45%) |
Feb 05, 2019 | 1.390 | 1.390 | 1.370 | 1.380 | 1,261,969 | +0.00(+0.00%) |
Feb 04, 2019 | 1.360 | 1.390 | 1.350 | 1.380 | 2,114,301 | +0.04(+2.99%) |
Feb 01, 2019 | 1.380 | 1.400 | 1.330 | 1.340 | 2,640,500 | -0.03(-2.19%) |
Jan 31, 2019 | 1.390 | 1.420 | 1.370 | 1.370 | 2,394,630 | -0.02(-1.44%) |
Jan 30, 2019 | 1.420 | 1.420 | 1.370 | 1.390 | 1,789,138 | -0.01(-0.71%) |
Jan 29, 2019 | 1.380 | 1.420 | 1.380 | 1.400 | 1,793,100 | +0.03(+2.19%) |
Jan 28, 2019 | 1.360 | 1.370 | 1.330 | 1.370 | 1,769,266 | +0.01(+0.74%) |
Jan 25, 2019 | 1.380 | 1.400 | 1.335 | 1.360 | 1,901,000 | -0.01(-0.73%) |
Jan 24, 2019 | 1.370 | 1.390 | 1.350 | 1.370 | 1,227,192 | +0.01(+0.74%) |
Jan 23, 2019 | 1.340 | 1.390 | 1.310 | 1.360 | 2,144,449 | +0.03(+2.26%) |
Jan 22, 2019 | 1.400 | 1.400 | 1.310 | 1.330 | 2,177,314 | -0.05(-3.62%) |
Jan 18, 2019 | 1.410 | 1.430 | 1.360 | 1.380 | 2,313,600 | -0.02(-1.43%) |
Jan 17, 2019 | 1.400 | 1.430 | 1.370 | 1.400 | 2,165,342 | +0.01(+0.72%) |
Jan 16, 2019 | 1.390 | 1.440 | 1.370 | 1.390 | 1,586,881 | +0.00(+0.00%) |
Jan 15, 2019 | 1.440 | 1.450 | 1.340 | 1.390 | 3,491,121 | -0.06(-4.14%) |
Jan 14, 2019 | 1.470 | 1.470 | 1.400 | 1.450 | 2,000,238 | -0.03(-2.03%) |
Jan 11, 2019 | 1.450 | 1.490 | 1.360 | 1.480 | 4,353,600 | +0.03(+2.07%) |
Jan 10, 2019 | 1.500 | 1.500 | 1.420 | 1.450 | 2,724,871 | -0.06(-3.97%) |
Jan 09, 2019 | 1.650 | 1.650 | 1.400 | 1.510 | 7,495,202 | -0.09(-5.63%) |
Jan 08, 2019 | 1.600 | 1.700 | 1.590 | 1.600 | 8,712,378 | +0.07(+4.58%) |
Jan 07, 2019 | 1.380 | 1.590 | 1.380 | 1.530 | 7,525,735 | +0.19(+14.18%) |
Jan 04, 2019 | 1.300 | 1.350 | 1.260 | 1.340 | 4,863,700 | +0.08(+6.35%) |
Jan 03, 2019 | 1.330 | 1.330 | 1.240 | 1.260 | 3,637,979 | -0.07(-5.26%) |
Jan 02, 2019 | 1.240 | 1.350 | 1.230 | 1.330 | 3,387,887 | +0.09(+7.26%) |
Dec 31, 2018 | 1.360 | 1.360 | 1.230 | 1.240 | 3,750,300 | -0.08(-6.06%) |
Dec 28, 2018 | 1.300 | 1.380 | 1.260 | 1.320 | 4,737,800 | +0.02(+1.54%) |
Dec 27, 2018 | 1.350 | 1.400 | 1.220 | 1.300 | 5,935,650 | -0.01(-0.76%) |
Dec 26, 2018 | 1.020 | 1.330 | 1.020 | 1.310 | 8,140,264 | +0.29(+28.43%) |
Dec 24, 2018 | 1.040 | 1.050 | 0.9900 | 1.020 | 3,127,500 | +0.00(+0.00%) |
Dec 21, 2018 | 1.030 | 1.050 | 0.9900 | 1.020 | 8,373,200 | +0.01(+0.99%) |
Dec 20, 2018 | 1.200 | 1.210 | 1.000 | 1.010 | 7,539,584 | -0.17(-14.41%) |
Dec 19, 2018 | 1.210 | 1.220 | 1.180 | 1.180 | 2,354,491 | +0.00(+0.00%) |
Dec 18, 2018 | 1.320 | 1.340 | 1.170 | 1.180 | 4,173,986 | -0.13(-9.92%) |
Dec 17, 2018 | 1.360 | 1.390 | 1.280 | 1.310 | 3,495,816 | -0.06(-4.38%) |
Dec 14, 2018 | 1.430 | 1.440 | 1.370 | 1.370 | 2,370,600 | -0.08(-5.52%) |
Dec 13, 2018 | 1.470 | 1.500 | 1.440 | 1.450 | 1,743,815 | -0.01(-0.68%) |
Dec 12, 2018 | 1.500 | 1.510 | 1.460 | 1.460 | 2,239,395 | -0.04(-2.67%) |
Dec 11, 2018 | 1.540 | 1.550 | 1.490 | 1.500 | 1,259,433 | +0.00(+0.00%) |
Dec 10, 2018 | 1.600 | 1.625 | 1.410 | 1.500 | 3,416,772 | -0.07(-4.46%) |
Dec 07, 2018 | 1.620 | 1.670 | 1.550 | 1.570 | 2,648,800 | -0.05(-3.09%) |
Dec 06, 2018 | 1.690 | 1.690 | 1.590 | 1.620 | 2,917,648 | -0.07(-4.14%) |
Dec 04, 2018 | 1.710 | 1.740 | 1.690 | 1.690 | 2,137,800 | -0.01(-0.59%) |
Dec 03, 2018 | 1.780 | 1.790 | 1.680 | 1.700 | 2,213,052 | -0.05(-2.86%) |
Nov 30, 2018 | 1.770 | 1.770 | 1.750 | 1.750 | 1,094,500 | -0.02(-1.13%) |
Nov 29, 2018 | 1.800 | 1.800 | 1.755 | 1.770 | 1,167,684 | -0.01(-0.56%) |
Nov 28, 2018 | 1.780 | 1.790 | 1.740 | 1.780 | 1,418,696 | +0.02(+1.14%) |
Nov 27, 2018 | 1.740 | 1.770 | 1.720 | 1.760 | 1,213,065 | +0.03(+1.73%) |
Nov 26, 2018 | 1.750 | 1.790 | 1.720 | 1.730 | 1,451,609 | +0.02(+1.17%) |
Nov 23, 2018 | 1.780 | 1.800 | 1.710 | 1.710 | 1,435,700 | -0.09(-5.00%) |
Nov 21, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
Nov 20, 2018 | 1.760 | 1.800 | 1.720 | 1.750 | 1,856,048 | -0.03(-1.69%) |
Nov 19, 2018 | 1.820 | 1.830 | 1.740 | 1.780 | 2,040,626 | -0.06(-3.26%) |
Nov 16, 2018 | 1.820 | 1.840 | 1.810 | 1.840 | 823,600 | +0.00(+0.00%) |
Nov 15, 2018 | 1.800 | 1.860 | 1.800 | 1.840 | 980,389 | +0.04(+2.22%) |
Nov 14, 2018 | 1.830 | 1.850 | 1.790 | 1.800 | 1,622,767 | -0.01(-0.55%) |
Nov 13, 2018 | 1.860 | 1.870 | 1.810 | 1.810 | 1,254,079 | -0.04(-2.16%) |
Nov 12, 2018 | 1.880 | 1.880 | 1.800 | 1.850 | 1,857,128 | -0.02(-1.07%) |
Nov 09, 2018 | 1.930 | 1.930 | 1.840 | 1.870 | 2,940,500 | -0.07(-3.61%) |
Nov 08, 2018 | 1.960 | 2.000 | 1.900 | 1.940 | 3,050,634 | +0.01(+0.52%) |
Nov 07, 2018 | 1.920 | 1.940 | 1.900 | 1.930 | 2,238,714 | +0.02(+1.05%) |
Nov 06, 2018 | 1.900 | 1.920 | 1.890 | 1.910 | 1,264,059 | -0.01(-0.52%) |
Nov 05, 2018 | 1.910 | 1.920 | 1.860 | 1.920 | 1,435,906 | +0.02(+1.05%) |
Nov 02, 2018 | 1.920 | 1.920 | 1.865 | 1.900 | 1,074,800 | +0.01(+0.53%) |
Nov 01, 2018 | 1.830 | 1.910 | 1.810 | 1.890 | 2,089,991 | +0.04(+2.16%) |
Oct 31, 2018 | 1.860 | 1.880 | 1.840 | 1.850 | 1,201,706 | +0.01(+0.54%) |
Oct 30, 2018 | 1.800 | 1.860 | 1.780 | 1.840 | 1,480,079 | +0.04(+2.22%) |
Oct 29, 2018 | 1.860 | 1.880 | 1.780 | 1.800 | 1,711,029 | -0.03(-1.64%) |
Oct 26, 2018 | 1.850 | 1.880 | 1.780 | 1.830 | 2,491,100 | -0.02(-1.08%) |
Oct 25, 2018 | 1.890 | 1.890 | 1.830 | 1.850 | 1,426,762 | -0.01(-0.54%) |
Oct 24, 2018 | 1.870 | 1.920 | 1.850 | 1.860 | 2,976,595 | -0.01(-0.53%) |
Oct 23, 2018 | 1.900 | 1.900 | 1.820 | 1.870 | 2,898,298 | -0.05(-2.60%) |
Oct 22, 2018 | 1.930 | 1.950 | 1.900 | 1.920 | 1,309,622 | -0.02(-1.03%) |
Oct 19, 2018 | 1.910 | 1.950 | 1.880 | 1.940 | 4,039,400 | +0.03(+1.57%) |
Oct 18, 2018 | 1.910 | 1.950 | 1.900 | 1.910 | 1,433,451 | -0.02(-1.04%) |
Oct 17, 2018 | 1.930 | 1.950 | 1.890 | 1.930 | 2,468,258 | +0.00(+0.00%) |
Oct 16, 2018 | 1.950 | 1.980 | 1.900 | 1.930 | 4,749,749 | +0.05(+2.66%) |
Oct 15, 2018 | 1.810 | 1.890 | 1.810 | 1.880 | 2,220,315 | +0.07(+3.87%) |
Oct 12, 2018 | 1.800 | 1.870 | 1.780 | 1.810 | 2,337,400 | +0.03(+1.69%) |
Oct 11, 2018 | 1.750 | 1.820 | 1.730 | 1.780 | 2,724,987 | +0.04(+2.30%) |
Oct 10, 2018 | 1.870 | 1.890 | 1.720 | 1.740 | 4,346,508 | -0.12(-6.45%) |
Oct 09, 2018 | 1.860 | 1.930 | 1.850 | 1.860 | 1,878,117 | +0.00(+0.00%) |
Oct 08, 2018 | 1.850 | 1.880 | 1.850 | 1.860 | 1,268,218 | -0.01(-0.53%) |
Oct 05, 2018 | 1.880 | 1.900 | 1.850 | 1.870 | 1,511,400 | +0.00(+0.00%) |
Oct 04, 2018 | 1.920 | 1.920 | 1.870 | 1.870 | 1,244,147 | -0.03(-1.58%) |
Oct 03, 2018 | 1.900 | 1.920 | 1.880 | 1.900 | 1,890,764 | +0.00(+0.00%) |
Oct 02, 2018 | 1.940 | 1.940 | 1.870 | 1.900 | 2,318,417 | -0.03(-1.55%) |
Oct 01, 2018 | 1.920 | 1.980 | 1.920 | 1.930 | 2,343,017 | +0.01(+0.52%) |
Sep 28, 2018 | 1.910 | 1.945 | 1.900 | 1.920 | 1,171,600 | +0.02(+1.05%) |
Sep 27, 2018 | 1.910 | 1.933 | 1.900 | 1.900 | 1,087,024 | -0.02(-1.04%) |
Sep 26, 2018 | 1.980 | 1.980 | 1.900 | 1.920 | 2,179,013 | -0.05(-2.54%) |
Sep 25, 2018 | 1.890 | 2.050 | 1.880 | 1.970 | 6,956,552 | +0.09(+4.79%) |
Sep 24, 2018 | 1.900 | 1.900 | 1.860 | 1.880 | 969,988 | -0.02(-1.05%) |
Sep 21, 2018 | 1.910 | 1.930 | 1.900 | 1.900 | 1,890,100 | -0.03(-1.55%) |
Sep 20, 2018 | 1.900 | 1.940 | 1.870 | 1.930 | 3,069,135 | +0.04(+2.12%) |
Sep 19, 2018 | 1.920 | 1.940 | 1.880 | 1.890 | 2,409,017 | -0.02(-1.05%) |
Sep 18, 2018 | 1.860 | 1.920 | 1.850 | 1.910 | 3,708,193 | +0.08(+4.37%) |
Sep 17, 2018 | 1.870 | 1.900 | 1.820 | 1.830 | 2,115,845 | -0.04(-2.14%) |
Sep 14, 2018 | 1.750 | 1.880 | 1.740 | 1.870 | 3,104,100 | +0.12(+6.86%) |
Sep 13, 2018 | 1.760 | 1.800 | 1.750 | 1.750 | 1,428,179 | -0.02(-1.13%) |
Sep 12, 2018 | 1.760 | 1.780 | 1.720 | 1.770 | 2,885,763 | +0.01(+0.57%) |
Sep 11, 2018 | 1.820 | 1.840 | 1.720 | 1.760 | 5,508,781 | -0.07(-3.83%) |
Sep 10, 2018 | 1.930 | 1.930 | 1.820 | 1.830 | 2,994,456 | -0.09(-4.69%) |
Sep 07, 2018 | 1.910 | 1.930 | 1.890 | 1.920 | 1,568,200 | +0.03(+1.59%) |
Sep 06, 2018 | 1.920 | 1.940 | 1.880 | 1.890 | 1,634,456 | -0.02(-1.05%) |
Sep 05, 2018 | 1.940 | 1.950 | 1.880 | 1.910 | 3,091,407 | -0.04(-2.05%) |
Sep 04, 2018 | 2.000 | 2.030 | 1.920 | 1.950 | 4,039,314 | -0.02(-1.02%) |
Aug 31, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.03(+1.55%) | |
Aug 30, 2018 | 1.970 | 1.970 | 1.920 | 1.940 | 4,030,162 | -0.03(-1.52%) |
Aug 29, 2018 | 1.990 | 2.040 | 1.960 | 1.970 | 5,114,487 | +0.01(+0.51%) |
Aug 28, 2018 | 1.990 | 2.000 | 1.950 | 1.960 | 1,833,387 | -0.01(-0.51%) |
Aug 27, 2018 | 2.010 | 2.040 | 1.950 | 1.970 | 3,409,805 | -0.03(-1.50%) |
Aug 24, 2018 | 2.030 | 2.050 | 1.970 | 2.000 | 2,517,200 | -0.01(-0.50%) |
Aug 23, 2018 | 1.990 | 2.100 | 1.990 | 2.010 | 5,719,712 | +0.06(+3.08%) |
Aug 22, 2018 | 1.950 | 1.980 | 1.940 | 1.950 | 1,026,650 | +0.00(+0.00%) |
Aug 21, 2018 | 1.950 | 1.980 | 1.930 | 1.950 | 1,642,728 | +0.00(+0.00%) |
Aug 20, 2018 | 1.990 | 1.990 | 1.940 | 1.950 | 1,243,907 | -0.02(-1.02%) |
Aug 17, 2018 | 1.960 | 1.980 | 1.930 | 1.970 | 1,571,900 | +0.00(+0.00%) |
Aug 16, 2018 | 1.870 | 2.000 | 1.860 | 1.970 | 4,585,423 | +0.11(+5.91%) |
Aug 15, 2018 | 1.890 | 1.900 | 1.850 | 1.860 | 1,310,896 | -0.03(-1.59%) |
Aug 14, 2018 | 1.910 | 1.910 | 1.870 | 1.890 | 1,860,827 | +0.00(+0.00%) |
Aug 13, 2018 | 1.920 | 1.930 | 1.870 | 1.890 | 1,798,016 | -0.02(-1.05%) |
Aug 10, 2018 | 1.910 | 1.920 | 1.830 | 1.910 | 3,094,800 | +0.00(+0.00%) |
Aug 09, 2018 | 2.010 | 2.020 | 1.890 | 1.910 | 4,971,271 | -0.11(-5.45%) |
Aug 08, 2018 | 1.970 | 2.050 | 1.950 | 2.020 | 3,988,672 | +0.07(+3.59%) |
Aug 07, 2018 | 1.980 | 1.990 | 1.950 | 1.950 | 1,293,483 | -0.02(-1.02%) |
Aug 06, 2018 | 1.980 | 1.990 | 1.950 | 1.970 | 1,883,691 | +0.02(+1.03%) |
Aug 03, 2018 | 1.990 | 2.000 | 1.950 | 1.950 | 1,406,700 | -0.04(-2.01%) |
Aug 02, 2018 | 1.940 | 1.990 | 1.940 | 1.990 | 1,347,293 | +0.03(+1.53%) |