Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.050 | 1.080 | 1.020 | 1.060 | 542,470 | +0.01(+0.95%) |
Sep 27, 2019 | 1.060 | 1.100 | 1.040 | 1.050 | 705,700 | -0.01(-0.94%) |
Sep 26, 2019 | 1.100 | 1.130 | 1.040 | 1.060 | 743,144 | -0.03(-2.75%) |
Sep 25, 2019 | 1.080 | 1.150 | 1.070 | 1.090 | 850,636 | +0.00(+0.00%) |
Sep 24, 2019 | 1.150 | 1.150 | 1.062 | 1.090 | 651,791 | -0.05(-4.39%) |
Sep 23, 2019 | 1.200 | 1.250 | 1.120 | 1.140 | 564,655 | -0.04(-3.39%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.180 | 1.180 | 574,300 | -0.04(-3.28%) |
Sep 19, 2019 | 1.250 | 1.280 | 1.160 | 1.220 | 360,043 | -0.03(-2.40%) |
Sep 18, 2019 | 1.330 | 1.330 | 1.230 | 1.250 | 300,633 | -0.04(-3.10%) |
Sep 17, 2019 | 1.330 | 1.360 | 1.280 | 1.290 | 190,396 | -0.06(-4.44%) |
Sep 16, 2019 | 1.280 | 1.350 | 1.270 | 1.350 | 216,609 | +0.06(+4.65%) |
Sep 13, 2019 | 1.340 | 1.360 | 1.280 | 1.290 | 305,500 | -0.05(-3.73%) |
Sep 12, 2019 | 1.360 | 1.370 | 1.300 | 1.340 | 332,417 | -0.01(-0.74%) |
Sep 11, 2019 | 1.370 | 1.390 | 1.320 | 1.350 | 444,098 | +0.00(+0.00%) |
Sep 10, 2019 | 1.240 | 1.380 | 1.230 | 1.350 | 745,503 | +0.11(+8.87%) |
Sep 09, 2019 | 1.220 | 1.270 | 1.200 | 1.240 | 211,691 | +0.01(+0.81%) |
Sep 06, 2019 | 1.250 | 1.270 | 1.200 | 1.230 | 168,200 | -0.01(-0.81%) |
Sep 05, 2019 | 1.220 | 1.270 | 1.210 | 1.240 | 250,172 | +0.04(+3.33%) |
Sep 04, 2019 | 1.150 | 1.210 | 1.150 | 1.200 | 285,294 | +0.02(+2.13%) |
Sep 03, 2019 | 1.240 | 1.240 | 1.160 | 1.175 | 469,962 | -0.05(-4.47%) |
Aug 30, 2019 | 1.280 | 1.280 | 1.220 | 1.230 | 187,400 | -0.04(-3.15%) |
Aug 29, 2019 | 1.260 | 1.290 | 1.260 | 1.270 | 145,318 | +0.01(+0.79%) |
Aug 28, 2019 | 1.220 | 1.290 | 1.215 | 1.260 | 381,093 | +0.04(+3.28%) |
Aug 27, 2019 | 1.300 | 1.320 | 1.200 | 1.220 | 305,451 | -0.08(-6.15%) |
Aug 26, 2019 | 1.280 | 1.300 | 1.210 | 1.300 | 293,190 | +0.04(+3.17%) |
Aug 23, 2019 | 1.330 | 1.350 | 1.250 | 1.260 | 235,300 | -0.08(-5.97%) |
Aug 22, 2019 | 1.340 | 1.370 | 1.320 | 1.340 | 95,567 | -0.01(-0.74%) |
Aug 21, 2019 | 1.380 | 1.410 | 1.345 | 1.350 | 105,676 | -0.01(-0.74%) |
Aug 20, 2019 | 1.380 | 1.410 | 1.310 | 1.360 | 138,727 | -0.01(-0.73%) |
Aug 19, 2019 | 1.390 | 1.420 | 1.360 | 1.370 | 151,266 | -0.01(-0.72%) |
Aug 16, 2019 | 1.350 | 1.410 | 1.350 | 1.380 | 280,300 | +0.03(+2.22%) |
Aug 15, 2019 | 1.310 | 1.380 | 1.290 | 1.350 | 186,270 | +0.06(+4.65%) |
Aug 14, 2019 | 1.320 | 1.450 | 1.270 | 1.290 | 465,658 | -0.03(-2.27%) |
Aug 13, 2019 | 1.380 | 1.430 | 1.250 | 1.320 | 2,023,866 | -0.05(-3.65%) |
Aug 12, 2019 | 1.320 | 1.410 | 1.310 | 1.370 | 147,227 | +0.05(+3.79%) |
Aug 09, 2019 | 1.360 | 1.400 | 1.320 | 1.320 | 431,000 | -0.06(-4.35%) |
Aug 08, 2019 | 1.340 | 1.430 | 1.320 | 1.380 | 386,713 | +0.06(+4.55%) |
Aug 07, 2019 | 1.300 | 1.360 | 1.281 | 1.320 | 220,456 | +0.04(+3.13%) |
Aug 06, 2019 | 1.290 | 1.310 | 1.220 | 1.280 | 283,371 | +0.02(+1.59%) |
Aug 05, 2019 | 1.330 | 1.350 | 1.250 | 1.260 | 330,366 | -0.09(-6.67%) |
Aug 02, 2019 | 1.370 | 1.400 | 1.350 | 1.350 | 341,100 | -0.05(-3.57%) |
Aug 01, 2019 | 1.340 | 1.440 | 1.310 | 1.400 | 354,149 | +0.08(+6.06%) |
Jul 31, 2019 | 1.370 | 1.410 | 1.320 | 1.320 | 301,166 | -0.05(-3.65%) |
Jul 30, 2019 | 1.310 | 1.420 | 1.310 | 1.370 | 335,405 | +0.04(+3.01%) |
Jul 29, 2019 | 1.350 | 1.410 | 1.310 | 1.330 | 183,898 | -0.03(-2.21%) |
Jul 26, 2019 | 1.280 | 1.390 | 1.280 | 1.360 | 549,100 | +0.09(+7.09%) |
Jul 25, 2019 | 1.330 | 1.350 | 1.250 | 1.270 | 377,028 | -0.05(-3.79%) |
Jul 24, 2019 | 1.380 | 1.380 | 1.310 | 1.320 | 334,243 | -0.05(-3.65%) |
Jul 23, 2019 | 1.350 | 1.420 | 1.300 | 1.370 | 884,828 | +0.04(+3.01%) |
Jul 22, 2019 | 1.400 | 1.400 | 1.320 | 1.330 | 343,227 | -0.09(-6.34%) |
Jul 19, 2019 | 1.460 | 1.508 | 1.410 | 1.420 | 358,900 | -0.05(-3.40%) |
Jul 18, 2019 | 1.460 | 1.520 | 1.450 | 1.470 | 212,442 | +0.00(+0.00%) |
Jul 17, 2019 | 1.490 | 1.510 | 1.440 | 1.470 | 284,993 | -0.02(-1.34%) |
Jul 16, 2019 | 1.530 | 1.560 | 1.487 | 1.490 | 276,823 | -0.03(-1.97%) |
Jul 15, 2019 | 1.490 | 1.590 | 1.440 | 1.520 | 806,542 | +0.03(+2.01%) |
Jul 12, 2019 | 1.500 | 1.643 | 1.475 | 1.490 | 988,800 | -0.02(-1.32%) |
Jul 11, 2019 | 1.500 | 1.540 | 1.440 | 1.510 | 438,992 | +0.01(+0.67%) |
Jul 10, 2019 | 1.530 | 1.570 | 1.490 | 1.500 | 260,663 | -0.03(-1.96%) |
Jul 09, 2019 | 1.500 | 1.550 | 1.460 | 1.530 | 212,868 | +0.04(+2.68%) |
Jul 08, 2019 | 1.550 | 1.560 | 1.460 | 1.490 | 296,586 | -0.05(-3.25%) |
Jul 05, 2019 | 1.550 | 1.600 | 1.520 | 1.540 | 334,400 | -0.03(-1.91%) |
Jul 03, 2019 | 1.580 | 1.580 | 1.460 | 1.570 | 232,800 | +0.02(+1.29%) |
Jul 02, 2019 | 1.550 | 1.580 | 1.440 | 1.550 | 797,216 | +0.01(+0.65%) |
Jul 01, 2019 | 1.610 | 1.640 | 1.540 | 1.540 | 478,450 | +0.00(+0.00%) |
Jun 28, 2019 | 1.740 | 1.805 | 1.420 | 1.540 | 1,483,300 | -0.21(-12.00%) |
Jun 27, 2019 | 1.760 | 1.800 | 1.700 | 1.750 | 312,629 | +0.01(+0.57%) |
Jun 26, 2019 | 1.770 | 1.850 | 1.700 | 1.740 | 238,787 | -0.05(-2.79%) |
Jun 25, 2019 | 1.850 | 1.880 | 1.780 | 1.790 | 228,613 | -0.06(-3.24%) |
Jun 24, 2019 | 1.860 | 1.920 | 1.760 | 1.850 | 398,863 | -0.01(-0.54%) |
Jun 21, 2019 | 1.880 | 1.950 | 1.810 | 1.860 | 374,300 | -0.04(-2.11%) |
Jun 20, 2019 | 1.970 | 1.980 | 1.880 | 1.900 | 168,416 | -0.01(-0.52%) |
Jun 19, 2019 | 1.950 | 2.000 | 1.880 | 1.910 | 171,651 | -0.03(-1.55%) |
Jun 18, 2019 | 1.910 | 2.000 | 1.900 | 1.940 | 234,971 | +0.05(+2.65%) |
Jun 17, 2019 | 1.800 | 1.930 | 1.790 | 1.890 | 364,436 | +0.10(+5.59%) |
Jun 14, 2019 | 1.830 | 1.890 | 1.750 | 1.790 | 244,700 | -0.07(-3.76%) |
Jun 13, 2019 | 1.850 | 1.890 | 1.770 | 1.860 | 268,179 | +0.02(+1.09%) |
Jun 12, 2019 | 1.850 | 1.920 | 1.820 | 1.840 | 166,301 | -0.03(-1.60%) |
Jun 11, 2019 | 1.840 | 1.960 | 1.810 | 1.870 | 546,106 | +0.06(+3.31%) |
Jun 10, 2019 | 1.780 | 1.845 | 1.730 | 1.810 | 741,036 | +0.07(+4.02%) |
Jun 07, 2019 | 1.730 | 1.800 | 1.700 | 1.740 | 667,300 | +0.01(+0.58%) |
Jun 06, 2019 | 1.820 | 1.850 | 1.710 | 1.730 | 653,007 | -0.08(-4.42%) |
Jun 05, 2019 | 1.930 | 1.930 | 1.800 | 1.810 | 736,592 | -0.11(-5.73%) |
Jun 04, 2019 | 1.860 | 2.055 | 1.854 | 1.920 | 1,027,758 | -0.02(-1.03%) |
Jun 03, 2019 | 2.910 | 3.000 | 1.810 | 1.940 | 1,872,466 | -1.31(-40.31%) |
May 31, 2019 | 3.060 | 3.270 | 3.040 | 3.250 | 260,200 | +0.15(+4.84%) |
May 30, 2019 | 3.450 | 3.610 | 3.090 | 3.100 | 900,958 | -0.35(-10.14%) |
May 29, 2019 | 3.240 | 3.580 | 3.130 | 3.450 | 503,976 | +0.18(+5.50%) |
May 28, 2019 | 3.200 | 3.310 | 3.040 | 3.270 | 525,906 | +0.07(+2.19%) |
May 24, 2019 | 3.140 | 3.220 | 3.040 | 3.200 | 289,300 | +0.06(+1.91%) |
May 23, 2019 | 3.240 | 3.310 | 3.070 | 3.140 | 430,196 | -0.12(-3.68%) |
May 22, 2019 | 3.230 | 3.350 | 3.110 | 3.260 | 311,756 | +0.04(+1.24%) |
May 21, 2019 | 3.260 | 3.340 | 3.180 | 3.220 | 200,904 | -0.02(-0.62%) |
May 20, 2019 | 3.130 | 3.290 | 3.110 | 3.240 | 274,305 | +0.11(+3.51%) |
May 17, 2019 | 3.150 | 3.230 | 3.080 | 3.130 | 335,800 | -0.06(-1.88%) |
May 16, 2019 | 3.270 | 3.406 | 3.100 | 3.190 | 278,667 | -0.09(-2.74%) |
May 15, 2019 | 3.280 | 3.330 | 3.170 | 3.280 | 303,735 | -0.01(-0.30%) |
May 14, 2019 | 3.000 | 3.370 | 2.820 | 3.290 | 1,075,223 | +0.31(+10.40%) |
May 13, 2019 | 3.170 | 3.200 | 2.950 | 2.980 | 302,982 | -0.22(-6.88%) |
May 10, 2019 | 3.360 | 3.360 | 3.150 | 3.200 | 463,300 | -0.14(-4.19%) |
May 09, 2019 | 3.450 | 3.520 | 3.310 | 3.340 | 413,641 | -0.14(-4.02%) |
May 08, 2019 | 4.090 | 4.100 | 3.280 | 3.480 | 1,069,824 | -0.93(-21.09%) |
May 07, 2019 | 4.220 | 4.590 | 4.130 | 4.410 | 417,386 | +0.15(+3.52%) |
May 06, 2019 | 4.180 | 4.320 | 4.020 | 4.260 | 269,916 | +0.00(+0.00%) |
May 03, 2019 | 4.200 | 4.330 | 4.080 | 4.260 | 330,700 | +0.11(+2.65%) |
May 02, 2019 | 4.210 | 4.290 | 4.100 | 4.150 | 381,987 | -0.06(-1.43%) |
May 01, 2019 | 4.150 | 4.320 | 4.100 | 4.210 | 457,020 | +0.03(+0.72%) |
Apr 30, 2019 | 3.970 | 4.190 | 3.920 | 4.180 | 862,295 | +0.28(+7.18%) |
Apr 29, 2019 | 3.710 | 3.950 | 3.655 | 3.900 | 564,049 | +0.18(+4.84%) |
Apr 26, 2019 | 3.540 | 3.820 | 3.510 | 3.720 | 263,000 | +0.17(+4.79%) |
Apr 25, 2019 | 3.560 | 3.570 | 3.460 | 3.550 | 157,873 | -0.02(-0.56%) |
Apr 24, 2019 | 3.530 | 3.650 | 3.420 | 3.570 | 280,907 | +0.04(+1.13%) |
Apr 23, 2019 | 3.390 | 3.580 | 3.310 | 3.530 | 264,438 | +0.17(+5.06%) |
Apr 22, 2019 | 3.320 | 3.400 | 3.130 | 3.360 | 428,860 | -0.02(-0.59%) |
Apr 18, 2019 | 3.420 | 3.480 | 3.260 | 3.380 | 398,200 | -0.03(-0.88%) |
Apr 17, 2019 | 3.650 | 3.650 | 3.340 | 3.410 | 533,229 | -0.28(-7.59%) |
Apr 16, 2019 | 3.500 | 3.760 | 3.470 | 3.690 | 421,384 | +0.18(+5.13%) |
Apr 15, 2019 | 3.820 | 3.930 | 3.500 | 3.510 | 178,902 | -0.16(-4.36%) |
Apr 12, 2019 | 3.800 | 3.810 | 3.650 | 3.670 | 196,800 | -0.10(-2.65%) |
Apr 11, 2019 | 3.890 | 3.920 | 3.761 | 3.770 | 114,005 | -0.12(-3.08%) |
Apr 10, 2019 | 3.880 | 4.005 | 3.840 | 3.890 | 225,429 | +0.02(+0.52%) |
Apr 09, 2019 | 4.070 | 4.100 | 3.870 | 3.870 | 256,420 | -0.21(-5.15%) |
Apr 08, 2019 | 4.060 | 4.170 | 3.950 | 4.080 | 240,501 | +0.00(+0.00%) |
Apr 05, 2019 | 3.960 | 4.150 | 3.900 | 4.080 | 268,200 | +0.14(+3.55%) |
Apr 04, 2019 | 4.050 | 4.170 | 3.910 | 3.940 | 225,775 | -0.13(-3.19%) |
Apr 03, 2019 | 4.090 | 4.160 | 4.013 | 4.070 | 213,275 | +0.04(+0.99%) |
Apr 02, 2019 | 3.980 | 4.110 | 3.960 | 4.030 | 211,471 | +0.05(+1.26%) |
Apr 01, 2019 | 3.960 | 4.000 | 3.890 | 3.980 | 225,304 | +0.00(+0.00%) |
Mar 29, 2019 | 3.900 | 4.020 | 3.790 | 3.980 | 346,000 | +0.14(+3.65%) |
Mar 28, 2019 | 3.810 | 3.940 | 3.760 | 3.840 | 122,267 | +0.03(+0.79%) |
Mar 27, 2019 | 3.820 | 3.890 | 3.620 | 3.810 | 283,636 | -0.02(-0.52%) |
Mar 26, 2019 | 3.860 | 3.910 | 3.790 | 3.830 | 330,782 | -0.02(-0.52%) |
Mar 25, 2019 | 3.660 | 3.860 | 3.490 | 3.850 | 638,728 | +0.18(+4.90%) |
Mar 22, 2019 | 3.850 | 3.930 | 3.670 | 3.670 | 317,500 | -0.20(-5.17%) |
Mar 21, 2019 | 3.890 | 4.000 | 3.820 | 3.870 | 282,554 | -0.04(-1.02%) |
Mar 20, 2019 | 3.940 | 4.040 | 3.890 | 3.910 | 464,177 | +0.01(+0.26%) |
Mar 19, 2019 | 4.000 | 4.150 | 3.900 | 3.900 | 763,697 | -0.10(-2.50%) |
Mar 18, 2019 | 4.140 | 4.320 | 3.975 | 4.000 | 806,804 | -0.12(-2.91%) |
Mar 15, 2019 | 4.020 | 4.230 | 3.980 | 4.120 | 1,244,000 | +0.13(+3.26%) |
Mar 14, 2019 | 3.960 | 4.150 | 3.960 | 3.990 | 1,352,440 | +0.04(+1.01%) |
Mar 13, 2019 | 4.080 | 4.190 | 3.950 | 3.950 | 709,738 | -0.13(-3.19%) |
Mar 12, 2019 | 3.990 | 4.150 | 3.890 | 4.080 | 360,074 | +0.10(+2.51%) |
Mar 11, 2019 | 3.890 | 4.000 | 3.840 | 3.980 | 385,486 | +0.11(+2.84%) |
Mar 08, 2019 | 3.760 | 3.880 | 3.690 | 3.870 | 320,600 | +0.10(+2.65%) |
Mar 07, 2019 | 3.820 | 3.910 | 3.700 | 3.770 | 384,091 | -0.05(-1.31%) |
Mar 06, 2019 | 4.060 | 4.080 | 3.770 | 3.820 | 332,044 | -0.25(-6.14%) |
Mar 05, 2019 | 4.250 | 4.250 | 4.024 | 4.070 | 442,009 | -0.12(-2.86%) |
Mar 04, 2019 | 4.240 | 4.280 | 4.030 | 4.190 | 509,789 | -0.02(-0.48%) |
Mar 01, 2019 | 4.290 | 4.450 | 4.060 | 4.210 | 477,300 | -0.09(-2.09%) |
Feb 28, 2019 | 4.200 | 4.380 | 3.670 | 4.300 | 1,053,401 | +0.02(+0.47%) |
Feb 27, 2019 | 4.200 | 4.500 | 4.200 | 4.280 | 428,061 | +0.06(+1.42%) |
Feb 26, 2019 | 4.200 | 4.400 | 4.100 | 4.220 | 578,129 | +0.02(+0.48%) |
Feb 25, 2019 | 4.150 | 4.260 | 4.070 | 4.200 | 494,631 | +0.11(+2.69%) |
Feb 22, 2019 | 4.080 | 4.240 | 3.940 | 4.090 | 1,572,700 | +0.01(+0.25%) |
Feb 21, 2019 | 3.840 | 4.140 | 3.760 | 4.080 | 533,301 | +0.22(+5.70%) |
Feb 20, 2019 | 3.850 | 3.980 | 3.770 | 3.860 | 339,458 | -0.02(-0.52%) |
Feb 19, 2019 | 3.990 | 4.060 | 3.800 | 3.880 | 820,640 | -0.17(-4.20%) |
Feb 15, 2019 | 3.710 | 4.380 | 3.660 | 4.050 | 1,329,500 | +0.37(+10.05%) |
Feb 14, 2019 | 3.560 | 3.750 | 3.560 | 3.680 | 470,434 | +0.10(+2.79%) |
Feb 13, 2019 | 3.520 | 3.690 | 3.460 | 3.580 | 412,368 | +0.08(+2.29%) |
Feb 12, 2019 | 3.530 | 3.599 | 3.480 | 3.500 | 336,893 | -0.03(-0.85%) |
Feb 11, 2019 | 3.370 | 3.600 | 3.330 | 3.530 | 300,898 | +0.18(+5.37%) |
Feb 08, 2019 | 3.390 | 3.430 | 3.250 | 3.350 | 232,000 | -0.04(-1.18%) |
Feb 07, 2019 | 3.430 | 3.500 | 3.210 | 3.390 | 366,168 | -0.05(-1.45%) |
Feb 06, 2019 | 3.480 | 3.598 | 3.390 | 3.440 | 571,186 | -0.03(-0.86%) |
Feb 05, 2019 | 3.480 | 3.590 | 3.360 | 3.470 | 449,471 | -0.01(-0.29%) |
Feb 04, 2019 | 3.240 | 3.640 | 3.200 | 3.480 | 898,910 | +0.22(+6.75%) |
Feb 01, 2019 | 2.960 | 3.430 | 2.940 | 3.260 | 864,500 | +0.28(+9.40%) |
Jan 31, 2019 | 2.740 | 2.990 | 2.720 | 2.980 | 948,546 | +0.26(+9.56%) |
Jan 30, 2019 | 2.500 | 2.740 | 2.370 | 2.720 | 2,052,250 | +0.25(+10.12%) |
Jan 29, 2019 | 2.400 | 2.490 | 2.340 | 2.470 | 740,056 | +0.05(+2.07%) |
Jan 28, 2019 | 2.620 | 2.640 | 2.370 | 2.420 | 633,797 | -0.22(-8.33%) |
Jan 25, 2019 | 2.590 | 2.670 | 2.580 | 2.640 | 489,600 | +0.06(+2.33%) |
Jan 24, 2019 | 2.600 | 2.680 | 2.560 | 2.580 | 845,116 | +0.00(+0.00%) |
Jan 23, 2019 | 2.700 | 2.750 | 2.530 | 2.580 | 311,050 | -0.13(-4.80%) |
Jan 22, 2019 | 2.710 | 2.830 | 2.620 | 2.710 | 458,995 | +0.01(+0.37%) |
Jan 18, 2019 | 2.870 | 2.870 | 2.680 | 2.700 | 326,000 | -0.18(-6.25%) |
Jan 17, 2019 | 2.790 | 2.940 | 2.700 | 2.880 | 516,148 | +0.08(+2.86%) |
Jan 16, 2019 | 2.850 | 2.930 | 2.770 | 2.800 | 238,981 | -0.05(-1.75%) |
Jan 15, 2019 | 2.850 | 2.930 | 2.750 | 2.850 | 606,037 | +0.02(+0.71%) |
Jan 14, 2019 | 2.970 | 2.970 | 2.800 | 2.830 | 291,594 | -0.15(-5.03%) |
Jan 11, 2019 | 2.850 | 3.010 | 2.780 | 2.980 | 618,600 | +0.12(+4.20%) |
Jan 10, 2019 | 2.770 | 2.900 | 2.680 | 2.860 | 557,738 | +0.09(+3.25%) |
Jan 09, 2019 | 2.990 | 3.050 | 2.760 | 2.770 | 1,008,173 | -0.21(-7.05%) |
Jan 08, 2019 | 3.090 | 3.140 | 2.950 | 2.980 | 1,365,018 | -0.07(-2.30%) |
Jan 07, 2019 | 2.960 | 3.170 | 2.930 | 3.050 | 4,124,355 | +0.12(+4.10%) |
Jan 04, 2019 | 3.000 | 3.240 | 2.900 | 2.930 | 2,433,100 | -0.01(-0.34%) |
Jan 03, 2019 | 2.680 | 2.990 | 2.520 | 2.940 | 2,539,918 | +0.21(+7.69%) |
Jan 02, 2019 | 2.580 | 2.730 | 2.560 | 2.730 | 1,416,297 | +0.09(+3.41%) |
Dec 31, 2018 | 2.670 | 2.800 | 2.545 | 2.640 | 628,500 | -0.01(-0.38%) |
Dec 28, 2018 | 2.570 | 2.750 | 2.510 | 2.650 | 435,800 | +0.08(+3.11%) |
Dec 27, 2018 | 2.570 | 2.630 | 2.450 | 2.570 | 1,295,823 | -0.03(-1.15%) |
Dec 26, 2018 | 2.500 | 2.619 | 2.340 | 2.600 | 606,002 | +0.10(+4.00%) |
Dec 24, 2018 | 2.560 | 2.630 | 2.490 | 2.500 | 278,800 | -0.01(-0.40%) |
Dec 21, 2018 | 2.780 | 2.820 | 2.470 | 2.510 | 822,700 | -0.32(-11.31%) |
Dec 20, 2018 | 2.920 | 3.290 | 2.670 | 2.830 | 2,784,112 | -0.13(-4.39%) |
Dec 19, 2018 | 2.900 | 3.150 | 2.700 | 2.960 | 7,227,843 | +0.49(+19.84%) |
Dec 18, 2018 | 2.640 | 2.640 | 2.420 | 2.470 | 1,404,292 | -0.16(-6.08%) |
Dec 17, 2018 | 2.710 | 2.770 | 2.570 | 2.630 | 578,841 | -0.11(-4.01%) |
Dec 14, 2018 | 2.720 | 2.780 | 2.680 | 2.740 | 414,300 | +0.01(+0.37%) |
Dec 13, 2018 | 2.880 | 2.880 | 2.690 | 2.730 | 432,452 | -0.11(-3.87%) |
Dec 12, 2018 | 2.850 | 3.050 | 2.720 | 2.840 | 499,989 | +0.04(+1.43%) |
Dec 11, 2018 | 2.840 | 2.860 | 2.500 | 2.800 | 2,144,006 | +0.00(+0.00%) |
Dec 10, 2018 | 2.700 | 2.800 | 2.550 | 2.800 | 399,913 | +0.12(+4.48%) |
Dec 07, 2018 | 2.850 | 2.910 | 2.580 | 2.680 | 539,900 | -0.20(-6.94%) |
Dec 06, 2018 | 2.570 | 2.890 | 2.520 | 2.880 | 1,011,201 | +0.31(+12.06%) |
Dec 04, 2018 | 2.520 | 2.970 | 2.500 | 2.570 | 1,657,000 | +0.07(+2.80%) |
Dec 03, 2018 | 2.520 | 2.700 | 2.480 | 2.500 | 1,336,937 | +0.02(+0.81%) |
Nov 30, 2018 | 2.530 | 2.650 | 2.470 | 2.480 | 725,100 | -0.02(-0.80%) |
Nov 29, 2018 | 2.550 | 2.750 | 2.490 | 2.500 | 3,439,355 | -0.04(-1.57%) |
Nov 28, 2018 | 2.520 | 2.600 | 2.485 | 2.540 | 691,586 | +0.05(+2.01%) |
Nov 27, 2018 | 2.680 | 2.740 | 2.470 | 2.490 | 839,362 | -0.20(-7.43%) |
Nov 26, 2018 | 2.890 | 2.940 | 2.680 | 2.690 | 567,016 | -0.17(-5.94%) |
Nov 23, 2018 | 2.810 | 3.030 | 2.810 | 2.860 | 1,159,900 | +0.04(+1.42%) |
Nov 21, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.23(-7.54%) | |
Nov 20, 2018 | 2.980 | 3.240 | 2.850 | 3.050 | 1,707,854 | +0.03(+0.99%) |
Nov 19, 2018 | 3.250 | 3.300 | 2.990 | 3.020 | 644,223 | -0.26(-7.93%) |
Nov 16, 2018 | 3.240 | 3.440 | 3.210 | 3.280 | 881,000 | -0.01(-0.30%) |
Nov 15, 2018 | 3.290 | 3.480 | 3.200 | 3.290 | 1,728,701 | -0.04(-1.20%) |
Nov 14, 2018 | 3.230 | 3.390 | 3.204 | 3.330 | 442,708 | +0.13(+4.06%) |
Nov 13, 2018 | 3.610 | 3.640 | 3.190 | 3.200 | 502,111 | -0.38(-10.61%) |
Nov 12, 2018 | 3.600 | 3.744 | 3.580 | 3.580 | 282,635 | -0.05(-1.38%) |
Nov 09, 2018 | 4.130 | 4.210 | 3.610 | 3.630 | 668,300 | -0.58(-13.78%) |
Nov 08, 2018 | 4.250 | 4.260 | 3.960 | 4.210 | 673,390 | -0.04(-0.94%) |
Nov 07, 2018 | 4.190 | 4.320 | 4.080 | 4.250 | 463,699 | +0.06(+1.43%) |
Nov 06, 2018 | 4.480 | 4.590 | 4.080 | 4.190 | 496,953 | -0.29(-6.47%) |
Nov 05, 2018 | 4.690 | 4.880 | 4.390 | 4.480 | 468,790 | -0.18(-3.86%) |
Nov 02, 2018 | 4.800 | 4.930 | 4.640 | 4.660 | 263,600 | -0.11(-2.31%) |
Nov 01, 2018 | 4.300 | 4.806 | 4.270 | 4.770 | 417,116 | +0.53(+12.50%) |
Oct 31, 2018 | 3.990 | 4.450 | 3.990 | 4.240 | 413,746 | -0.20(-4.50%) |
Oct 30, 2018 | 4.330 | 4.540 | 4.300 | 4.440 | 247,519 | +0.10(+2.30%) |
Oct 29, 2018 | 4.480 | 4.720 | 4.240 | 4.340 | 251,587 | -0.11(-2.47%) |
Oct 26, 2018 | 4.080 | 4.540 | 4.000 | 4.450 | 368,100 | +0.31(+7.49%) |
Oct 25, 2018 | 4.030 | 4.260 | 4.030 | 4.140 | 593,769 | +0.14(+3.50%) |
Oct 24, 2018 | 4.400 | 4.550 | 3.960 | 4.000 | 933,872 | -0.38(-8.68%) |
Oct 23, 2018 | 4.260 | 4.440 | 4.130 | 4.380 | 832,944 | -0.05(-1.13%) |
Oct 22, 2018 | 4.380 | 4.500 | 3.690 | 4.430 | 2,092,088 | -1.85(-29.46%) |
Oct 19, 2018 | 6.500 | 6.705 | 6.230 | 6.280 | 290,100 | -0.22(-3.38%) |
Oct 18, 2018 | 6.200 | 6.781 | 6.180 | 6.500 | 466,471 | +0.25(+4.00%) |
Oct 17, 2018 | 6.810 | 6.910 | 6.240 | 6.250 | 312,174 | -0.58(-8.49%) |
Oct 16, 2018 | 6.440 | 6.940 | 6.340 | 6.830 | 403,414 | +0.44(+6.89%) |
Oct 15, 2018 | 6.060 | 6.480 | 5.980 | 6.390 | 357,356 | +0.31(+5.10%) |
Oct 12, 2018 | 6.170 | 6.200 | 5.950 | 6.080 | 437,900 | +0.00(+0.00%) |
Oct 11, 2018 | 6.400 | 6.480 | 6.000 | 6.080 | 492,301 | -0.36(-5.59%) |
Oct 10, 2018 | 6.450 | 6.710 | 6.390 | 6.440 | 401,103 | -0.08(-1.23%) |
Oct 09, 2018 | 6.120 | 6.680 | 6.120 | 6.520 | 458,727 | +0.42(+6.89%) |
Oct 08, 2018 | 5.950 | 6.260 | 5.790 | 6.100 | 392,145 | +0.15(+2.52%) |
Oct 05, 2018 | 6.110 | 6.680 | 5.935 | 5.950 | 1,078,500 | -0.11(-1.82%) |
Oct 04, 2018 | 6.090 | 6.270 | 6.000 | 6.060 | 478,710 | -0.10(-1.62%) |
Oct 03, 2018 | 6.300 | 6.345 | 6.110 | 6.160 | 461,030 | -0.08(-1.28%) |
Oct 02, 2018 | 6.870 | 6.990 | 6.040 | 6.240 | 879,304 | -0.94(-13.09%) |