Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.232 | 3.251 | 3.151 | 3.194 | 4,922,360 | -0.01(-0.30%) |
Jan 30, 2020 | 3.204 | 3.232 | 3.137 | 3.204 | 5,836,338 | +0.08(+2.43%) |
Jan 29, 2020 | 3.118 | 3.137 | 2.985 | 3.128 | 8,450,026 | +0.02(+0.61%) |
Jan 28, 2020 | 3.251 | 3.261 | 3.080 | 3.109 | 7,094,216 | -0.28(-8.15%) |
Jan 27, 2020 | 3.517 | 3.527 | 3.337 | 3.384 | 5,783,147 | -0.10(-3.00%) |
Jan 24, 2020 | 3.365 | 3.489 | 3.346 | 3.489 | 4,242,623 | +0.16(+4.86%) |
Jan 23, 2020 | 3.346 | 3.441 | 3.327 | 3.327 | 4,594,702 | -0.08(-2.23%) |
Jan 22, 2020 | 3.394 | 3.403 | 3.308 | 3.403 | 5,229,338 | -0.02(-0.56%) |
Jan 21, 2020 | 3.327 | 3.422 | 3.289 | 3.422 | 3,922,487 | +0.05(+1.41%) |
Jan 17, 2020 | 3.375 | 3.432 | 3.308 | 3.375 | 3,824,282 | +0.01(+0.28%) |
Jan 16, 2020 | 3.327 | 3.422 | 3.280 | 3.365 | 4,849,804 | +0.01(+0.28%) |
Jan 15, 2020 | 3.384 | 3.384 | 3.261 | 3.356 | 7,765,911 | -0.03(-0.84%) |
Jan 14, 2020 | 3.280 | 3.384 | 3.270 | 3.384 | 3,919,156 | +0.04(+1.14%) |
Jan 13, 2020 | 3.432 | 3.479 | 3.337 | 3.346 | 5,672,650 | -0.17(-4.86%) |
Jan 10, 2020 | 3.441 | 3.527 | 3.432 | 3.517 | 4,871,343 | +0.04(+1.09%) |
Jan 09, 2020 | 3.451 | 3.536 | 3.432 | 3.479 | 5,466,897 | +0.05(+1.38%) |
Jan 08, 2020 | 3.651 | 3.670 | 3.356 | 3.432 | 12,319,632 | -0.25(-6.72%) |
Jan 07, 2020 | 3.641 | 3.679 | 3.584 | 3.679 | 4,232,718 | +0.09(+2.38%) |
Jan 06, 2020 | 3.736 | 3.736 | 3.527 | 3.594 | 8,029,220 | +0.06(+1.61%) |
Jan 03, 2020 | 3.708 | 3.736 | 3.508 | 3.536 | 8,128,652 | +0.03(+0.81%) |
Jan 02, 2020 | 3.498 | 3.594 | 3.479 | 3.508 | 7,497,228 | +0.06(+1.65%) |
Dec 31, 2019 | 3.498 | 3.536 | 3.422 | 3.451 | 5,085,614 | +0.00(+0.00%) |
Dec 30, 2019 | 3.356 | 3.451 | 3.337 | 3.451 | 5,183,314 | +0.06(+1.68%) |
Dec 27, 2019 | 3.384 | 3.441 | 3.337 | 3.394 | 5,844,244 | +0.01(+0.28%) |
Dec 26, 2019 | 3.365 | 3.451 | 3.308 | 3.384 | 6,259,991 | +0.07(+2.01%) |
Dec 24, 2019 | 3.099 | 3.318 | 3.090 | 3.318 | 5,818,893 | +0.26(+8.39%) |
Dec 23, 2019 | 2.938 | 3.080 | 2.919 | 3.061 | 6,027,174 | +0.08(+2.55%) |
Dec 20, 2019 | 3.023 | 3.042 | 2.938 | 2.985 | 16,588,758 | -0.10(-3.09%) |
Dec 19, 2019 | 2.966 | 3.099 | 2.947 | 3.080 | 7,702,260 | +0.12(+4.18%) |
Dec 18, 2019 | 2.966 | 2.995 | 2.928 | 2.957 | 6,122,569 | -0.05(-1.58%) |
Dec 17, 2019 | 3.023 | 3.052 | 2.985 | 3.004 | 4,425,668 | -0.02(-0.63%) |
Dec 16, 2019 | 3.090 | 3.099 | 3.004 | 3.023 | 4,444,372 | -0.01(-0.31%) |
Dec 13, 2019 | 3.014 | 3.085 | 2.976 | 3.033 | 5,572,223 | -0.07(-2.15%) |
Dec 12, 2019 | 3.223 | 3.251 | 3.028 | 3.099 | 6,175,991 | -0.01(-0.31%) |
Dec 11, 2019 | 3.080 | 3.128 | 3.004 | 3.109 | 6,543,410 | +0.14(+4.81%) |
Dec 10, 2019 | 2.976 | 2.995 | 2.938 | 2.966 | 2,804,116 | +0.06(+1.96%) |
Dec 09, 2019 | 2.985 | 2.995 | 2.871 | 2.909 | 4,668,482 | -0.06(-1.92%) |
Dec 06, 2019 | 2.976 | 3.014 | 2.947 | 2.966 | 2,847,069 | -0.08(-2.50%) |
Dec 05, 2019 | 2.985 | 3.118 | 2.971 | 3.042 | 3,381,767 | +0.01(+0.31%) |
Dec 04, 2019 | 3.080 | 3.104 | 2.985 | 3.033 | 5,125,272 | -0.09(-2.74%) |
Dec 03, 2019 | 3.052 | 3.118 | 3.014 | 3.118 | 7,715,682 | +0.30(+10.81%) |
Dec 02, 2019 | 2.919 | 3.004 | 2.814 | 2.814 | 8,294,974 | -0.15(-5.13%) |
Nov 29, 2019 | 2.881 | 2.985 | 2.861 | 2.966 | 2,702,327 | +0.07(+2.29%) |
Nov 27, 2019 | 2.919 | 2.928 | 2.852 | 2.900 | 3,422,352 | -0.07(-2.24%) |
Nov 26, 2019 | 2.900 | 2.985 | 2.881 | 2.966 | 5,241,937 | +0.07(+2.29%) |
Nov 25, 2019 | 2.957 | 3.033 | 2.890 | 2.900 | 4,050,390 | -0.11(-3.79%) |
Nov 22, 2019 | 3.090 | 3.092 | 2.966 | 3.014 | 4,454,580 | -0.12(-3.94%) |
Nov 21, 2019 | 3.232 | 3.261 | 3.128 | 3.137 | 5,503,724 | -0.05(-1.49%) |
Nov 20, 2019 | 3.175 | 3.223 | 3.099 | 3.185 | 5,003,946 | -0.01(-0.30%) |
Nov 19, 2019 | 3.166 | 3.251 | 3.147 | 3.194 | 4,557,978 | +0.00(+0.00%) |
Nov 18, 2019 | 3.109 | 3.204 | 3.109 | 3.194 | 3,579,134 | +0.09(+2.75%) |
Nov 15, 2019 | 3.166 | 3.166 | 3.071 | 3.109 | 2,666,984 | -0.06(-1.80%) |
Nov 14, 2019 | 3.118 | 3.204 | 3.118 | 3.166 | 3,550,497 | +0.07(+2.15%) |
Nov 13, 2019 | 3.213 | 3.223 | 3.071 | 3.099 | 5,066,902 | +0.11(+3.82%) |
Nov 12, 2019 | 2.890 | 2.995 | 2.890 | 2.985 | 5,567,045 | +0.08(+2.61%) |
Nov 11, 2019 | 2.919 | 2.961 | 2.871 | 2.909 | 3,562,897 | -0.06(-1.92%) |
Nov 08, 2019 | 2.919 | 3.014 | 2.909 | 2.966 | 5,314,087 | +0.03(+0.97%) |
Nov 07, 2019 | 3.071 | 3.090 | 2.928 | 2.938 | 7,434,673 | -0.17(-5.50%) |
Nov 06, 2019 | 3.109 | 3.137 | 3.042 | 3.109 | 4,004,405 | +0.05(+1.55%) |
Nov 05, 2019 | 3.109 | 3.147 | 3.023 | 3.061 | 6,410,654 | -0.15(-4.73%) |
Nov 04, 2019 | 3.270 | 3.294 | 3.194 | 3.213 | 3,591,124 | -0.11(-3.43%) |
Nov 01, 2019 | 3.289 | 3.327 | 3.242 | 3.327 | 4,224,740 | +0.02(+0.57%) |
Oct 31, 2019 | 3.270 | 3.327 | 3.251 | 3.308 | 5,137,069 | +0.11(+3.57%) |
Oct 30, 2019 | 3.156 | 3.223 | 3.080 | 3.194 | 4,883,222 | +0.08(+2.44%) |
Oct 29, 2019 | 3.080 | 3.166 | 3.042 | 3.118 | 3,887,631 | -0.01(-0.30%) |
Oct 28, 2019 | 3.166 | 3.199 | 3.071 | 3.128 | 6,263,742 | -0.10(-2.95%) |
Oct 25, 2019 | 3.299 | 3.357 | 3.147 | 3.223 | 6,864,059 | -0.01(-0.29%) |
Oct 24, 2019 | 3.033 | 3.232 | 3.023 | 3.232 | 7,113,980 | +0.25(+8.28%) |
Oct 23, 2019 | 2.928 | 3.014 | 2.928 | 2.985 | 4,606,437 | +0.07(+2.28%) |
Oct 22, 2019 | 2.985 | 2.985 | 2.842 | 2.919 | 5,081,158 | -0.05(-1.60%) |
Oct 21, 2019 | 3.052 | 3.071 | 2.909 | 2.966 | 2,888,984 | -0.05(-1.58%) |
Oct 18, 2019 | 2.985 | 3.052 | 2.985 | 3.014 | 5,309,564 | +0.02(+0.63%) |
Oct 17, 2019 | 2.871 | 3.014 | 2.861 | 2.995 | 3,795,008 | +0.09(+2.94%) |
Oct 16, 2019 | 2.842 | 2.909 | 2.795 | 2.909 | 5,270,325 | +0.13(+4.79%) |
Oct 15, 2019 | 2.804 | 2.833 | 2.766 | 2.776 | 5,022,250 | -0.09(-2.99%) |
Oct 14, 2019 | 2.795 | 2.904 | 2.795 | 2.861 | 3,579,423 | +0.09(+3.08%) |
Oct 11, 2019 | 2.881 | 2.885 | 2.766 | 2.776 | 6,123,944 | -0.17(-5.81%) |
Oct 10, 2019 | 2.985 | 2.985 | 2.861 | 2.947 | 3,854,810 | -0.06(-1.90%) |
Oct 09, 2019 | 3.052 | 3.080 | 2.985 | 3.004 | 3,651,095 | -0.04(-1.25%) |
Oct 08, 2019 | 3.033 | 3.052 | 2.976 | 3.042 | 4,561,143 | +0.14(+4.92%) |
Oct 07, 2019 | 2.928 | 2.976 | 2.842 | 2.900 | 4,266,037 | -0.06(-1.93%) |
Oct 04, 2019 | 2.928 | 2.957 | 2.871 | 2.957 | 5,733,899 | +0.15(+5.42%) |
Oct 03, 2019 | 2.861 | 2.966 | 2.804 | 2.804 | 6,905,431 | -0.08(-2.64%) |
Oct 02, 2019 | 2.833 | 2.923 | 2.814 | 2.881 | 7,663,187 | +0.14(+5.21%) |
Oct 01, 2019 | 2.700 | 2.871 | 2.690 | 2.738 | 6,282,797 | +0.04(+1.41%) |
Sep 30, 2019 | 2.738 | 2.757 | 2.657 | 2.700 | 7,224,334 | -0.08(-2.74%) |
Sep 27, 2019 | 2.852 | 2.909 | 2.766 | 2.776 | 11,891,715 | -0.17(-5.81%) |
Sep 26, 2019 | 2.966 | 3.023 | 2.871 | 2.947 | 8,874,172 | -0.04(-1.27%) |
Sep 25, 2019 | 3.156 | 3.194 | 2.966 | 2.985 | 7,566,683 | -0.22(-6.82%) |
Sep 24, 2019 | 3.166 | 3.270 | 3.128 | 3.204 | 9,298,201 | +0.07(+2.12%) |
Sep 23, 2019 | 3.090 | 3.194 | 3.071 | 3.137 | 9,911,103 | +0.08(+2.48%) |
Sep 20, 2019 | 2.919 | 3.071 | 2.909 | 3.061 | 14,500,108 | +0.11(+3.87%) |
Sep 19, 2019 | 2.900 | 2.971 | 2.890 | 2.947 | 6,461,037 | +0.09(+2.99%) |
Sep 18, 2019 | 2.957 | 2.966 | 2.776 | 2.861 | 9,452,222 | -0.07(-2.27%) |
Sep 17, 2019 | 2.928 | 2.976 | 2.890 | 2.928 | 8,109,855 | -0.01(-0.32%) |
Sep 16, 2019 | 2.928 | 2.947 | 2.814 | 2.938 | 9,718,738 | +0.10(+3.34%) |
Sep 13, 2019 | 2.995 | 3.061 | 2.823 | 2.842 | 14,412,379 | -0.15(-5.08%) |
Sep 12, 2019 | 3.270 | 3.280 | 2.976 | 2.995 | 15,460,722 | -0.12(-3.96%) |
Sep 11, 2019 | 3.109 | 3.185 | 3.061 | 3.118 | 10,193,495 | -0.02(-0.61%) |
Sep 10, 2019 | 3.109 | 3.223 | 3.075 | 3.137 | 9,043,978 | -0.01(-0.30%) |
Sep 09, 2019 | 3.270 | 3.286 | 3.104 | 3.147 | 12,226,647 | -0.09(-2.65%) |
Sep 06, 2019 | 3.365 | 3.394 | 3.223 | 3.232 | 13,884,852 | -0.10(-2.86%) |
Sep 05, 2019 | 3.460 | 3.470 | 3.299 | 3.327 | 17,151,194 | -0.29(-7.89%) |
Sep 04, 2019 | 3.460 | 3.613 | 3.441 | 3.613 | 9,186,275 | +0.12(+3.54%) |
Sep 03, 2019 | 3.517 | 3.565 | 3.441 | 3.489 | 16,676,767 | -0.04(-1.08%) |
Aug 30, 2019 | 3.470 | 3.584 | 3.437 | 3.527 | 10,547,493 | +0.01(+0.27%) |
Aug 29, 2019 | 3.565 | 3.565 | 3.384 | 3.517 | 14,685,919 | -0.06(-1.60%) |
Aug 28, 2019 | 3.632 | 3.660 | 3.498 | 3.574 | 16,533,568 | -0.08(-2.08%) |
Aug 27, 2019 | 3.403 | 3.670 | 3.403 | 3.651 | 14,644,156 | +0.22(+6.37%) |
Aug 26, 2019 | 3.422 | 3.565 | 3.337 | 3.432 | 15,711,848 | +0.03(+0.84%) |
Aug 23, 2019 | 3.213 | 3.451 | 3.204 | 3.403 | 18,798,586 | +0.24(+7.51%) |
Aug 22, 2019 | 3.166 | 3.204 | 3.109 | 3.166 | 12,182,288 | -0.02(-0.60%) |
Aug 21, 2019 | 3.071 | 3.213 | 3.042 | 3.185 | 11,290,980 | +0.10(+3.40%) |
Aug 20, 2019 | 2.823 | 3.085 | 2.823 | 3.080 | 11,288,377 | +0.29(+10.20%) |
Aug 19, 2019 | 2.747 | 2.871 | 2.700 | 2.795 | 8,445,877 | -0.03(-1.01%) |
Aug 16, 2019 | 2.823 | 2.871 | 2.776 | 2.823 | 7,259,573 | -0.03(-1.00%) |
Aug 15, 2019 | 2.776 | 2.890 | 2.728 | 2.852 | 11,315,554 | +0.03(+1.01%) |
Aug 14, 2019 | 2.833 | 2.928 | 2.804 | 2.823 | 18,066,292 | +0.10(+3.48%) |
Aug 13, 2019 | 2.852 | 2.852 | 2.567 | 2.728 | 16,983,580 | -0.09(-3.04%) |
Aug 12, 2019 | 2.900 | 2.947 | 2.804 | 2.814 | 16,286,512 | -0.08(-2.63%) |
Aug 09, 2019 | 2.833 | 2.919 | 2.804 | 2.890 | 13,237,409 | +0.07(+2.36%) |
Aug 08, 2019 | 2.785 | 2.900 | 2.738 | 2.823 | 14,465,019 | +0.00(+0.00%) |
Aug 07, 2019 | 2.852 | 2.909 | 2.804 | 2.823 | 24,402,180 | +0.07(+2.41%) |
Aug 06, 2019 | 2.700 | 2.823 | 2.681 | 2.757 | 20,678,858 | +0.05(+1.75%) |
Aug 05, 2019 | 2.652 | 2.795 | 2.567 | 2.709 | 20,996,160 | +0.18(+7.14%) |
Aug 02, 2019 | 2.472 | 2.548 | 2.453 | 2.529 | 11,123,934 | +0.03(+1.14%) |
Aug 01, 2019 | 2.291 | 2.514 | 2.272 | 2.500 | 15,541,797 | +0.18(+7.79%) |
Jul 31, 2019 | 2.529 | 2.586 | 2.310 | 2.320 | 16,656,720 | -0.19(-7.58%) |
Jul 30, 2019 | 2.462 | 2.529 | 2.462 | 2.510 | 8,402,741 | +0.05(+1.93%) |
Jul 29, 2019 | 2.348 | 2.462 | 2.310 | 2.462 | 6,340,578 | +0.11(+4.86%) |
Jul 26, 2019 | 2.367 | 2.405 | 2.320 | 2.348 | 5,356,163 | -0.02(-0.80%) |
Jul 25, 2019 | 2.405 | 2.424 | 2.329 | 2.367 | 9,572,465 | -0.03(-1.19%) |
Jul 24, 2019 | 2.377 | 2.415 | 2.320 | 2.396 | 7,703,048 | +0.10(+4.13%) |
Jul 23, 2019 | 2.367 | 2.415 | 2.291 | 2.301 | 10,015,137 | -0.07(-2.81%) |
Jul 22, 2019 | 2.415 | 2.432 | 2.367 | 2.367 | 7,654,381 | -0.07(-2.73%) |
Jul 19, 2019 | 2.386 | 2.453 | 2.339 | 2.434 | 9,980,835 | -0.02(-0.78%) |
Jul 18, 2019 | 2.310 | 2.481 | 2.272 | 2.453 | 13,074,289 | +0.14(+6.17%) |
Jul 17, 2019 | 2.234 | 2.320 | 2.234 | 2.310 | 8,667,379 | +0.09(+3.85%) |
Jul 16, 2019 | 2.253 | 2.282 | 2.206 | 2.225 | 8,693,309 | -0.03(-1.27%) |
Jul 15, 2019 | 2.263 | 2.286 | 2.206 | 2.253 | 4,414,725 | -0.01(-0.42%) |
Jul 12, 2019 | 2.234 | 2.282 | 2.229 | 2.263 | 5,753,780 | +0.06(+2.59%) |
Jul 11, 2019 | 2.329 | 2.329 | 2.187 | 2.206 | 7,936,427 | -0.13(-5.69%) |
Jul 10, 2019 | 2.301 | 2.354 | 2.257 | 2.339 | 8,695,545 | +0.10(+4.68%) |
Jul 09, 2019 | 2.206 | 2.253 | 2.168 | 2.234 | 5,771,262 | -0.02(-0.84%) |
Jul 08, 2019 | 2.158 | 2.272 | 2.139 | 2.253 | 9,267,056 | +0.13(+6.28%) |
Jul 05, 2019 | 2.034 | 2.120 | 2.006 | 2.120 | 5,043,959 | -0.02(-0.89%) |
Jul 03, 2019 | 2.148 | 2.158 | 2.095 | 2.139 | 5,459,249 | +0.02(+0.90%) |
Jul 02, 2019 | 2.053 | 2.168 | 2.025 | 2.120 | 7,292,882 | +0.10(+5.19%) |
Jul 01, 2019 | 2.072 | 2.091 | 2.006 | 2.015 | 11,423,197 | -0.14(-6.61%) |
Jun 28, 2019 | 2.139 | 2.177 | 2.110 | 2.158 | 6,379,870 | +0.01(+0.44%) |
Jun 27, 2019 | 2.091 | 2.168 | 2.063 | 2.148 | 6,498,504 | +0.02(+0.89%) |
Jun 26, 2019 | 2.044 | 2.158 | 2.025 | 2.129 | 8,698,134 | +0.05(+2.28%) |
Jun 25, 2019 | 2.168 | 2.196 | 1.987 | 2.082 | 19,304,302 | -0.05(-2.23%) |
Jun 24, 2019 | 2.082 | 2.139 | 2.053 | 2.129 | 9,697,571 | +0.07(+3.23%) |
Jun 21, 2019 | 2.072 | 2.091 | 1.987 | 2.063 | 9,281,112 | +0.00(+0.00%) |
Jun 20, 2019 | 1.968 | 2.082 | 1.968 | 2.063 | 11,172,068 | +0.14(+7.43%) |
Jun 19, 2019 | 1.825 | 1.920 | 1.816 | 1.920 | 5,999,061 | +0.07(+3.59%) |
Jun 18, 2019 | 1.901 | 1.949 | 1.835 | 1.854 | 9,771,470 | -0.04(-2.01%) |
Jun 17, 2019 | 1.873 | 1.901 | 1.854 | 1.892 | 2,993,921 | +0.03(+1.53%) |
Jun 14, 2019 | 1.892 | 1.935 | 1.825 | 1.863 | 6,761,184 | -0.01(-0.51%) |
Jun 13, 2019 | 1.806 | 1.892 | 1.787 | 1.873 | 7,125,318 | +0.06(+3.14%) |
Jun 12, 2019 | 1.759 | 1.825 | 1.749 | 1.816 | 4,889,468 | +0.08(+4.37%) |
Jun 11, 2019 | 1.721 | 1.759 | 1.692 | 1.740 | 3,275,095 | +0.02(+1.10%) |
Jun 10, 2019 | 1.768 | 1.787 | 1.692 | 1.721 | 5,765,435 | -0.08(-4.23%) |
Jun 07, 2019 | 1.854 | 1.863 | 1.778 | 1.797 | 3,269,827 | -0.03(-1.56%) |
Jun 06, 2019 | 1.787 | 1.844 | 1.787 | 1.825 | 3,730,471 | +0.05(+2.67%) |
Jun 05, 2019 | 1.806 | 1.844 | 1.740 | 1.778 | 5,151,539 | +0.00(+0.00%) |
Jun 04, 2019 | 1.721 | 1.825 | 1.721 | 1.778 | 6,667,187 | -0.01(-0.53%) |
Jun 03, 2019 | 1.702 | 1.807 | 1.692 | 1.787 | 9,389,024 | +0.10(+5.62%) |
May 31, 2019 | 1.626 | 1.711 | 1.616 | 1.692 | 6,102,064 | +0.11(+7.23%) |
May 30, 2019 | 1.531 | 1.578 | 1.526 | 1.578 | 2,548,984 | +0.05(+3.11%) |
May 29, 2019 | 1.512 | 1.540 | 1.493 | 1.531 | 2,772,287 | +0.04(+2.55%) |
May 28, 2019 | 1.512 | 1.531 | 1.493 | 1.493 | 4,818,748 | -0.09(-5.42%) |
May 24, 2019 | 1.578 | 1.578 | 1.521 | 1.578 | 4,049,178 | +0.01(+0.61%) |
May 23, 2019 | 1.578 | 1.635 | 1.569 | 1.569 | 1,917,379 | -0.01(-0.60%) |
May 22, 2019 | 1.578 | 1.607 | 1.545 | 1.578 | 1,941,327 | +0.00(+0.00%) |
May 21, 2019 | 1.569 | 1.597 | 1.559 | 1.578 | 3,577,183 | +0.01(+0.61%) |
May 20, 2019 | 1.559 | 1.597 | 1.545 | 1.569 | 4,864,353 | +0.02(+1.23%) |
May 17, 2019 | 1.521 | 1.578 | 1.521 | 1.550 | 2,525,819 | +0.02(+1.24%) |
May 16, 2019 | 1.550 | 1.559 | 1.521 | 1.531 | 2,589,931 | -0.01(-0.62%) |
May 15, 2019 | 1.569 | 1.588 | 1.540 | 1.540 | 2,118,584 | -0.04(-2.41%) |
May 14, 2019 | 1.578 | 1.597 | 1.540 | 1.578 | 3,380,179 | +0.00(+0.00%) |
May 13, 2019 | 1.607 | 1.616 | 1.550 | 1.578 | 4,371,146 | +0.01(+0.61%) |
May 10, 2019 | 1.588 | 1.607 | 1.569 | 1.569 | 2,397,382 | -0.05(-2.94%) |
May 09, 2019 | 1.607 | 1.630 | 1.569 | 1.616 | 3,117,986 | +0.01(+0.59%) |
May 08, 2019 | 1.692 | 1.692 | 1.578 | 1.607 | 3,146,570 | -0.06(-3.43%) |
May 07, 2019 | 1.588 | 1.673 | 1.569 | 1.664 | 4,064,947 | +0.10(+6.71%) |
May 06, 2019 | 1.531 | 1.588 | 1.531 | 1.559 | 3,001,465 | +0.04(+2.50%) |
May 03, 2019 | 1.569 | 1.597 | 1.521 | 1.521 | 5,031,231 | -0.05(-3.03%) |
May 02, 2019 | 1.569 | 1.630 | 1.540 | 1.569 | 4,435,064 | -0.07(-4.07%) |
May 01, 2019 | 1.654 | 1.702 | 1.626 | 1.635 | 3,866,477 | -0.02(-1.15%) |
Apr 30, 2019 | 1.673 | 1.692 | 1.654 | 1.654 | 3,685,990 | -0.02(-1.14%) |
Apr 29, 2019 | 1.740 | 1.749 | 1.664 | 1.673 | 3,117,985 | -0.10(-5.38%) |
Apr 26, 2019 | 1.740 | 1.797 | 1.721 | 1.768 | 3,168,634 | +0.04(+2.20%) |
Apr 25, 2019 | 1.721 | 1.759 | 1.711 | 1.730 | 1,407,685 | +0.01(+0.55%) |
Apr 24, 2019 | 1.692 | 1.749 | 1.673 | 1.721 | 2,755,221 | +0.02(+1.12%) |
Apr 23, 2019 | 1.692 | 1.749 | 1.683 | 1.702 | 3,647,386 | +0.01(+0.56%) |
Apr 22, 2019 | 1.740 | 1.749 | 1.683 | 1.692 | 2,344,837 | -0.04(-2.20%) |
Apr 18, 2019 | 1.749 | 1.759 | 1.721 | 1.730 | 1,450,147 | -0.02(-1.09%) |
Apr 17, 2019 | 1.730 | 1.759 | 1.721 | 1.749 | 3,746,267 | +0.02(+1.10%) |
Apr 16, 2019 | 1.749 | 1.768 | 1.721 | 1.730 | 2,490,548 | -0.05(-2.67%) |
Apr 15, 2019 | 1.797 | 1.835 | 1.759 | 1.778 | 5,789,700 | -0.05(-2.60%) |
Apr 12, 2019 | 1.844 | 1.854 | 1.825 | 1.825 | 1,774,132 | -0.01(-0.52%) |
Apr 11, 2019 | 1.835 | 1.873 | 1.825 | 1.835 | 2,510,863 | -0.06(-3.02%) |
Apr 10, 2019 | 1.939 | 1.949 | 1.882 | 1.892 | 3,117,343 | -0.09(-4.33%) |
Apr 09, 2019 | 1.930 | 1.996 | 1.911 | 1.977 | 5,924,336 | +0.05(+2.46%) |
Apr 08, 2019 | 1.882 | 1.939 | 1.882 | 1.930 | 5,481,477 | +0.09(+4.64%) |
Apr 05, 2019 | 1.806 | 1.873 | 1.787 | 1.844 | 4,571,131 | +0.01(+0.52%) |
Apr 04, 2019 | 1.768 | 1.868 | 1.750 | 1.835 | 5,907,649 | +0.02(+1.05%) |
Apr 03, 2019 | 1.759 | 1.844 | 1.740 | 1.816 | 6,574,980 | +0.10(+6.11%) |
Apr 02, 2019 | 1.730 | 1.759 | 1.702 | 1.711 | 6,286,925 | +0.01(+0.56%) |
Apr 01, 2019 | 1.778 | 1.797 | 1.692 | 1.702 | 6,667,322 | -0.10(-5.79%) |
Mar 29, 2019 | 1.806 | 1.854 | 1.782 | 1.806 | 4,496,130 | +0.01(+0.53%) |
Mar 28, 2019 | 1.854 | 1.863 | 1.778 | 1.797 | 7,436,948 | -0.12(-6.44%) |
Mar 27, 2019 | 1.939 | 1.949 | 1.892 | 1.920 | 4,190,399 | -0.02(-0.98%) |
Mar 26, 2019 | 1.949 | 1.977 | 1.920 | 1.939 | 4,413,859 | -0.03(-1.45%) |
Mar 25, 2019 | 1.920 | 1.968 | 1.911 | 1.968 | 3,273,255 | +0.08(+4.02%) |
Mar 22, 2019 | 1.958 | 1.968 | 1.882 | 1.892 | 5,111,807 | -0.08(-3.86%) |
Mar 21, 2019 | 1.939 | 1.987 | 1.882 | 1.968 | 6,915,024 | +0.05(+2.48%) |
Mar 20, 2019 | 1.863 | 1.939 | 1.835 | 1.920 | 3,779,430 | +0.07(+3.59%) |
Mar 19, 2019 | 1.863 | 1.878 | 1.806 | 1.854 | 9,047,908 | +0.01(+0.52%) |
Mar 18, 2019 | 1.863 | 1.920 | 1.835 | 1.844 | 7,597,134 | -0.04(-2.02%) |
Mar 15, 2019 | 1.873 | 1.901 | 1.844 | 1.882 | 11,230,386 | +0.04(+2.06%) |
Mar 14, 2019 | 1.911 | 1.911 | 1.835 | 1.844 | 6,952,830 | -0.14(-7.18%) |
Mar 13, 2019 | 1.939 | 2.015 | 1.920 | 1.987 | 7,255,505 | +0.07(+3.47%) |
Mar 12, 2019 | 1.901 | 1.930 | 1.863 | 1.920 | 4,681,795 | +0.02(+1.00%) |
Mar 11, 2019 | 1.873 | 1.920 | 1.825 | 1.901 | 4,941,290 | -0.04(-1.96%) |
Mar 08, 2019 | 1.930 | 1.968 | 1.844 | 1.939 | 5,639,649 | +0.13(+7.37%) |
Mar 07, 2019 | 1.759 | 1.806 | 1.740 | 1.806 | 3,139,673 | +0.05(+2.70%) |
Mar 06, 2019 | 1.825 | 1.854 | 1.749 | 1.759 | 3,323,228 | -0.10(-5.61%) |
Mar 05, 2019 | 1.863 | 1.892 | 1.825 | 1.863 | 4,696,957 | -0.07(-3.45%) |
Mar 04, 2019 | 1.882 | 1.958 | 1.840 | 1.930 | 4,134,666 | +0.03(+1.50%) |
Mar 01, 2019 | 1.949 | 2.006 | 1.901 | 1.901 | 3,656,189 | -0.08(-3.85%) |
Feb 28, 2019 | 1.987 | 2.006 | 1.949 | 1.977 | 2,970,832 | -0.04(-1.89%) |
Feb 27, 2019 | 2.025 | 2.044 | 1.996 | 2.015 | 3,386,684 | +0.02(+0.95%) |
Feb 26, 2019 | 1.949 | 1.996 | 1.920 | 1.996 | 2,342,656 | +0.04(+1.94%) |
Feb 25, 2019 | 1.930 | 1.996 | 1.920 | 1.958 | 3,778,742 | -0.03(-1.44%) |
Feb 22, 2019 | 1.996 | 2.044 | 1.939 | 1.987 | 4,279,650 | -0.05(-2.34%) |
Feb 21, 2019 | 2.015 | 2.053 | 1.949 | 2.034 | 6,574,439 | +0.01(+0.47%) |
Feb 20, 2019 | 2.063 | 2.091 | 2.006 | 2.025 | 6,466,989 | +0.06(+2.90%) |
Feb 19, 2019 | 1.911 | 2.015 | 1.901 | 1.968 | 5,685,522 | +0.08(+4.02%) |
Feb 15, 2019 | 1.854 | 1.911 | 1.787 | 1.892 | 6,398,910 | +0.04(+2.05%) |
Feb 14, 2019 | 1.882 | 1.901 | 1.816 | 1.854 | 4,155,481 | -0.01(-0.51%) |
Feb 13, 2019 | 1.939 | 1.977 | 1.844 | 1.863 | 4,372,731 | -0.10(-4.85%) |
Feb 12, 2019 | 2.063 | 2.072 | 1.949 | 1.958 | 5,584,532 | -0.09(-4.19%) |
Feb 11, 2019 | 2.006 | 2.053 | 1.968 | 2.044 | 3,193,982 | +0.01(+0.47%) |
Feb 08, 2019 | 2.072 | 2.091 | 2.015 | 2.034 | 4,536,944 | +0.06(+2.88%) |
Feb 07, 2019 | 1.987 | 2.015 | 1.949 | 1.977 | 4,069,746 | +0.01(+0.48%) |
Feb 06, 2019 | 1.987 | 2.044 | 1.949 | 1.968 | 6,072,954 | +0.02(+0.98%) |
Feb 05, 2019 | 1.892 | 1.968 | 1.863 | 1.949 | 2,783,779 | +0.06(+3.02%) |
Feb 04, 2019 | 1.854 | 1.920 | 1.844 | 1.892 | 3,705,903 | -0.05(-2.45%) |