Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.630 | 1.730 | 1.610 | 1.720 | 1,294,100 | +0.09(+5.52%) |
May 28, 2020 | 1.700 | 1.750 | 1.620 | 1.630 | 1,507,805 | -0.05(-2.98%) |
May 27, 2020 | 1.680 | 1.710 | 1.550 | 1.680 | 1,488,026 | +0.05(+3.07%) |
May 26, 2020 | 1.630 | 1.670 | 1.620 | 1.630 | 900,639 | +0.01(+0.62%) |
May 22, 2020 | 1.630 | 1.640 | 1.575 | 1.620 | 742,100 | +0.00(+0.00%) |
May 21, 2020 | 1.680 | 1.700 | 1.550 | 1.620 | 1,204,275 | -0.01(-0.61%) |
May 20, 2020 | 1.600 | 1.680 | 1.570 | 1.630 | 1,736,017 | +0.06(+3.82%) |
May 19, 2020 | 1.670 | 1.675 | 1.550 | 1.570 | 1,239,808 | -0.08(-4.85%) |
May 18, 2020 | 1.650 | 1.700 | 1.600 | 1.650 | 1,294,671 | +0.04(+2.48%) |
May 15, 2020 | 1.540 | 1.620 | 1.480 | 1.610 | 1,222,700 | +0.09(+5.92%) |
May 14, 2020 | 1.440 | 1.530 | 1.380 | 1.520 | 1,819,281 | +0.07(+4.83%) |
May 13, 2020 | 1.600 | 1.630 | 1.420 | 1.450 | 2,058,708 | -0.12(-7.64%) |
May 12, 2020 | 1.680 | 1.710 | 1.570 | 1.570 | 1,428,727 | -0.11(-6.55%) |
May 11, 2020 | 1.750 | 1.770 | 1.670 | 1.680 | 1,228,486 | -0.07(-4.00%) |
May 08, 2020 | 1.730 | 1.770 | 1.680 | 1.750 | 1,241,000 | +0.05(+2.94%) |
May 07, 2020 | 1.710 | 1.750 | 1.662 | 1.700 | 933,872 | +0.02(+1.19%) |
May 06, 2020 | 1.770 | 1.800 | 1.680 | 1.680 | 1,049,874 | -0.06(-3.45%) |
May 05, 2020 | 1.740 | 1.810 | 1.690 | 1.740 | 1,700,954 | +0.05(+2.96%) |
May 04, 2020 | 1.750 | 1.790 | 1.580 | 1.690 | 3,315,494 | -0.11(-6.11%) |
May 01, 2020 | 1.810 | 1.810 | 1.670 | 1.800 | 1,644,700 | +0.02(+1.12%) |
Apr 30, 2020 | 1.810 | 1.890 | 1.740 | 1.780 | 1,793,214 | -0.08(-4.30%) |
Apr 29, 2020 | 1.820 | 1.880 | 1.790 | 1.860 | 1,780,055 | +0.05(+2.76%) |
Apr 28, 2020 | 1.870 | 1.900 | 1.715 | 1.810 | 1,955,055 | -0.05(-2.69%) |
Apr 27, 2020 | 1.910 | 1.930 | 1.780 | 1.860 | 1,913,475 | +0.00(+0.00%) |
Apr 24, 2020 | 2.010 | 2.010 | 1.810 | 1.860 | 2,921,800 | -0.05(-2.62%) |
Apr 23, 2020 | 2.100 | 2.350 | 1.760 | 1.910 | 11,812,677 | +0.01(+0.53%) |
Apr 22, 2020 | 1.600 | 1.930 | 1.570 | 1.900 | 4,026,534 | +0.34(+21.79%) |
Apr 21, 2020 | 1.700 | 1.700 | 1.500 | 1.560 | 1,898,487 | -0.12(-7.14%) |
Apr 20, 2020 | 1.590 | 1.710 | 1.570 | 1.680 | 2,312,832 | +0.09(+5.66%) |
Apr 17, 2020 | 1.570 | 1.600 | 1.505 | 1.590 | 1,087,400 | +0.05(+3.25%) |
Apr 16, 2020 | 1.660 | 1.730 | 1.510 | 1.540 | 2,482,136 | -0.05(-3.14%) |
Apr 15, 2020 | 1.550 | 1.630 | 1.500 | 1.590 | 1,979,963 | +0.05(+3.25%) |
Apr 14, 2020 | 1.500 | 1.640 | 1.400 | 1.540 | 3,840,014 | +0.23(+17.56%) |
Apr 13, 2020 | 1.330 | 1.340 | 1.240 | 1.310 | 1,073,619 | +0.02(+1.55%) |
Apr 09, 2020 | 1.300 | 1.360 | 1.220 | 1.290 | 917,700 | -0.02(-1.53%) |
Apr 08, 2020 | 1.350 | 1.370 | 1.290 | 1.310 | 1,151,705 | +0.02(+1.55%) |
Apr 07, 2020 | 1.280 | 1.340 | 1.210 | 1.290 | 1,955,394 | +0.13(+11.21%) |
Apr 06, 2020 | 1.150 | 1.210 | 1.110 | 1.160 | 959,483 | +0.06(+5.45%) |
Apr 03, 2020 | 1.140 | 1.170 | 1.070 | 1.100 | 415,700 | -0.02(-1.79%) |
Apr 02, 2020 | 1.140 | 1.180 | 1.100 | 1.120 | 468,213 | -0.01(-0.88%) |
Apr 01, 2020 | 1.150 | 1.180 | 1.050 | 1.130 | 1,029,727 | -0.05(-4.24%) |
Mar 31, 2020 | 1.080 | 1.180 | 1.060 | 1.180 | 1,581,093 | +0.11(+10.28%) |
Mar 30, 2020 | 1.020 | 1.070 | 0.9701 | 1.070 | 909,249 | +0.11(+11.90%) |
Mar 27, 2020 | 0.9900 | 1.030 | 0.9251 | 0.9562 | 619,300 | -0.07(-7.17%) |
Mar 26, 2020 | 1.000 | 1.070 | 0.9750 | 1.030 | 854,593 | +0.03(+3.00%) |
Mar 25, 2020 | 1.000 | 1.050 | 0.9201 | 1.000 | 1,027,108 | +0.02(+2.04%) |
Mar 24, 2020 | 0.9700 | 0.9800 | 0.9000 | 0.9800 | 1,220,640 | +0.11(+12.66%) |
Mar 23, 2020 | 0.9605 | 1.000 | 0.8432 | 0.8699 | 895,047 | -0.07(-7.46%) |
Mar 20, 2020 | 0.9800 | 1.060 | 0.8850 | 0.9400 | 1,530,700 | -0.04(-4.08%) |
Mar 19, 2020 | 0.8900 | 0.9900 | 0.8600 | 0.9800 | 763,685 | +0.08(+8.95%) |
Mar 18, 2020 | 0.9243 | 0.9400 | 0.8455 | 0.8995 | 747,585 | -0.09(-9.14%) |
Mar 17, 2020 | 0.9000 | 0.9900 | 0.7892 | 0.9900 | 1,455,751 | +0.14(+15.80%) |
Mar 16, 2020 | 0.8100 | 0.8745 | 0.8100 | 0.8549 | 1,144,096 | -0.08(-8.24%) |
Mar 13, 2020 | 0.9000 | 0.9500 | 0.8500 | 0.9317 | 1,478,600 | +0.09(+10.10%) |
Mar 12, 2020 | 0.8900 | 0.9400 | 0.7800 | 0.8462 | 1,983,299 | -0.17(-17.04%) |
Mar 11, 2020 | 1.110 | 1.120 | 1.010 | 1.020 | 1,531,468 | -0.11(-9.73%) |
Mar 10, 2020 | 1.180 | 1.200 | 1.020 | 1.130 | 1,140,964 | +0.06(+5.61%) |
Mar 09, 2020 | 1.170 | 1.175 | 1.050 | 1.070 | 1,429,558 | -0.16(-13.01%) |
Mar 06, 2020 | 1.250 | 1.261 | 1.180 | 1.230 | 865,000 | -0.06(-4.65%) |
Mar 05, 2020 | 1.310 | 1.330 | 1.250 | 1.290 | 1,107,173 | -0.04(-3.01%) |
Mar 04, 2020 | 1.350 | 1.410 | 1.320 | 1.330 | 1,738,608 | +0.03(+2.31%) |
Mar 03, 2020 | 1.300 | 1.440 | 1.220 | 1.300 | 3,511,872 | +0.02(+1.56%) |
Mar 02, 2020 | 1.400 | 1.400 | 1.140 | 1.280 | 1,651,130 | +0.10(+8.47%) |
Feb 28, 2020 | 1.060 | 1.190 | 1.040 | 1.180 | 1,701,800 | +0.09(+8.26%) |
Feb 27, 2020 | 1.210 | 1.210 | 1.040 | 1.090 | 2,097,053 | -0.06(-5.22%) |
Feb 26, 2020 | 1.270 | 1.270 | 1.130 | 1.150 | 2,348,479 | -0.01(-0.86%) |
Feb 25, 2020 | 1.300 | 1.320 | 1.160 | 1.160 | 2,814,345 | -0.13(-10.08%) |
Feb 24, 2020 | 1.350 | 1.350 | 1.250 | 1.290 | 2,571,425 | -0.07(-5.15%) |
Feb 21, 2020 | 1.420 | 1.430 | 1.360 | 1.360 | 1,682,800 | -0.03(-2.16%) |
Feb 20, 2020 | 1.450 | 1.450 | 1.390 | 1.390 | 1,947,960 | -0.05(-3.47%) |
Feb 19, 2020 | 1.430 | 1.470 | 1.390 | 1.440 | 2,048,591 | +0.01(+0.70%) |
Feb 18, 2020 | 1.520 | 1.530 | 1.420 | 1.430 | 2,084,449 | -0.06(-4.03%) |
Feb 14, 2020 | 1.550 | 1.550 | 1.480 | 1.490 | 3,211,200 | -0.22(-12.87%) |
Feb 13, 2020 | 1.730 | 1.740 | 1.660 | 1.710 | 748,461 | -0.01(-0.58%) |
Feb 12, 2020 | 1.750 | 1.780 | 1.670 | 1.720 | 1,152,995 | +0.01(+0.58%) |
Feb 11, 2020 | 1.650 | 1.750 | 1.650 | 1.710 | 1,611,586 | +0.10(+6.21%) |
Feb 10, 2020 | 1.630 | 1.790 | 1.600 | 1.610 | 2,612,115 | -0.02(-1.23%) |
Feb 07, 2020 | 1.650 | 1.660 | 1.550 | 1.630 | 740,200 | -0.03(-1.81%) |
Feb 06, 2020 | 1.740 | 1.740 | 1.650 | 1.660 | 478,491 | -0.07(-4.05%) |
Feb 05, 2020 | 1.750 | 1.750 | 1.630 | 1.730 | 1,003,627 | +0.03(+1.76%) |
Feb 04, 2020 | 1.670 | 1.750 | 1.670 | 1.700 | 1,337,594 | +0.06(+3.66%) |
Feb 03, 2020 | 1.540 | 1.780 | 1.490 | 1.640 | 4,046,480 | +0.22(+15.49%) |
Jan 31, 2020 | 1.490 | 1.660 | 1.390 | 1.420 | 2,648,600 | -0.06(-4.05%) |
Jan 30, 2020 | 1.460 | 1.490 | 1.390 | 1.480 | 652,531 | +0.01(+0.68%) |
Jan 29, 2020 | 1.510 | 1.550 | 1.430 | 1.470 | 1,108,791 | -0.05(-3.29%) |
Jan 28, 2020 | 1.590 | 1.610 | 1.500 | 1.520 | 1,018,930 | -0.09(-5.59%) |
Jan 27, 2020 | 1.600 | 1.660 | 1.560 | 1.610 | 588,985 | -0.01(-0.62%) |
Jan 24, 2020 | 1.680 | 1.680 | 1.610 | 1.620 | 564,900 | -0.03(-1.82%) |
Jan 23, 2020 | 1.650 | 1.673 | 1.610 | 1.650 | 369,983 | -0.01(-0.60%) |
Jan 22, 2020 | 1.650 | 1.680 | 1.620 | 1.660 | 614,130 | +0.01(+0.61%) |
Jan 21, 2020 | 1.730 | 1.730 | 1.650 | 1.650 | 1,275,659 | -0.08(-4.62%) |
Jan 17, 2020 | 1.850 | 1.850 | 1.730 | 1.730 | 734,800 | -0.08(-4.42%) |
Jan 16, 2020 | 1.760 | 1.880 | 1.760 | 1.810 | 983,111 | +0.01(+0.56%) |
Jan 15, 2020 | 1.780 | 1.800 | 1.740 | 1.800 | 699,438 | +0.03(+1.69%) |
Jan 14, 2020 | 1.800 | 1.830 | 1.740 | 1.770 | 846,774 | -0.02(-1.12%) |
Jan 13, 2020 | 1.710 | 1.830 | 1.700 | 1.790 | 708,005 | +0.08(+4.68%) |
Jan 10, 2020 | 1.760 | 1.810 | 1.710 | 1.710 | 939,900 | -0.04(-2.29%) |
Jan 09, 2020 | 1.810 | 1.810 | 1.720 | 1.750 | 690,180 | -0.01(-0.57%) |
Jan 08, 2020 | 1.840 | 1.890 | 1.750 | 1.760 | 1,200,411 | -0.08(-4.35%) |
Jan 07, 2020 | 1.890 | 1.900 | 1.830 | 1.840 | 1,018,897 | -0.04(-2.13%) |
Jan 06, 2020 | 1.950 | 1.960 | 1.860 | 1.880 | 799,741 | -0.02(-1.05%) |
Jan 03, 2020 | 1.870 | 1.920 | 1.830 | 1.900 | 960,600 | +0.03(+1.60%) |
Jan 02, 2020 | 1.920 | 1.930 | 1.830 | 1.870 | 1,068,440 | -0.04(-2.09%) |
Dec 31, 2019 | 1.860 | 1.920 | 1.860 | 1.910 | 766,800 | +0.06(+3.24%) |
Dec 30, 2019 | 1.860 | 1.880 | 1.820 | 1.850 | 916,301 | -0.01(-0.54%) |
Dec 27, 2019 | 1.890 | 1.920 | 1.850 | 1.860 | 915,700 | +0.00(+0.00%) |
Dec 26, 2019 | 1.880 | 1.920 | 1.860 | 1.860 | 609,092 | -0.02(-1.06%) |
Dec 24, 2019 | 1.880 | 1.890 | 1.830 | 1.880 | 292,100 | +0.01(+0.53%) |
Dec 23, 2019 | 1.900 | 1.920 | 1.830 | 1.870 | 1,102,291 | -0.01(-0.53%) |
Dec 20, 2019 | 1.860 | 1.890 | 1.820 | 1.880 | 1,321,400 | +0.01(+0.53%) |
Dec 19, 2019 | 1.900 | 1.910 | 1.860 | 1.870 | 783,699 | +0.01(+0.54%) |
Dec 18, 2019 | 1.850 | 1.900 | 1.830 | 1.860 | 838,758 | +0.03(+1.64%) |
Dec 17, 2019 | 1.900 | 1.913 | 1.820 | 1.830 | 1,003,173 | -0.07(-3.68%) |
Dec 16, 2019 | 1.990 | 2.010 | 1.890 | 1.900 | 746,989 | -0.05(-2.56%) |
Dec 13, 2019 | 2.100 | 2.100 | 1.890 | 1.950 | 1,845,100 | -0.11(-5.34%) |
Dec 12, 2019 | 2.130 | 2.180 | 2.030 | 2.060 | 1,271,816 | -0.05(-2.37%) |
Dec 11, 2019 | 2.100 | 2.190 | 2.060 | 2.110 | 1,036,174 | +0.02(+0.96%) |
Dec 10, 2019 | 2.130 | 2.210 | 2.080 | 2.090 | 784,730 | -0.09(-4.13%) |
Dec 09, 2019 | 2.250 | 2.340 | 2.130 | 2.180 | 1,328,983 | -0.07(-3.11%) |
Dec 06, 2019 | 2.250 | 2.270 | 2.170 | 2.250 | 2,127,800 | +0.07(+3.21%) |
Dec 05, 2019 | 1.930 | 2.240 | 1.930 | 2.180 | 3,778,634 | +0.28(+14.74%) |
Dec 04, 2019 | 1.830 | 1.910 | 1.820 | 1.900 | 275,260 | +0.05(+2.70%) |
Dec 03, 2019 | 1.900 | 1.910 | 1.790 | 1.850 | 465,252 | -0.05(-2.63%) |
Dec 02, 2019 | 1.980 | 1.980 | 1.870 | 1.900 | 824,218 | -0.08(-4.04%) |
Nov 29, 2019 | 1.990 | 1.990 | 1.960 | 1.980 | 125,600 | -0.01(-0.50%) |
Nov 27, 2019 | 1.960 | 2.000 | 1.950 | 1.990 | 363,300 | +0.02(+1.02%) |
Nov 26, 2019 | 1.970 | 2.000 | 1.950 | 1.970 | 376,209 | +0.00(+0.00%) |
Nov 25, 2019 | 2.060 | 2.060 | 1.960 | 1.970 | 632,509 | -0.05(-2.48%) |
Nov 22, 2019 | 2.040 | 2.060 | 1.995 | 2.020 | 454,400 | +0.00(+0.00%) |
Nov 21, 2019 | 2.030 | 2.060 | 1.970 | 2.020 | 539,114 | +0.01(+0.50%) |
Nov 20, 2019 | 1.970 | 2.050 | 1.960 | 2.010 | 483,494 | +0.02(+1.01%) |
Nov 19, 2019 | 2.050 | 2.050 | 1.960 | 1.990 | 602,492 | -0.07(-3.40%) |
Nov 18, 2019 | 2.000 | 2.085 | 1.930 | 2.060 | 1,555,112 | +0.01(+0.49%) |
Nov 15, 2019 | 2.060 | 2.100 | 2.000 | 2.050 | 702,100 | -0.01(-0.49%) |
Nov 14, 2019 | 2.040 | 2.070 | 2.010 | 2.060 | 1,071,393 | +0.01(+0.49%) |
Nov 13, 2019 | 1.960 | 2.060 | 1.930 | 2.050 | 765,875 | +0.08(+4.06%) |
Nov 12, 2019 | 1.990 | 1.990 | 1.930 | 1.970 | 275,795 | +0.01(+0.51%) |
Nov 11, 2019 | 1.900 | 1.960 | 1.890 | 1.960 | 515,231 | +0.05(+2.62%) |
Nov 08, 2019 | 2.000 | 2.000 | 1.900 | 1.910 | 892,000 | -0.07(-3.54%) |
Nov 07, 2019 | 2.020 | 2.050 | 1.970 | 1.980 | 437,909 | -0.05(-2.46%) |
Nov 06, 2019 | 2.050 | 2.080 | 2.020 | 2.030 | 659,429 | -0.04(-1.93%) |
Nov 05, 2019 | 2.100 | 2.150 | 2.020 | 2.070 | 1,046,158 | -0.02(-0.96%) |
Nov 04, 2019 | 1.970 | 2.100 | 1.967 | 2.090 | 807,674 | +0.09(+4.50%) |
Nov 01, 2019 | 2.010 | 2.100 | 1.980 | 2.000 | 675,000 | -0.01(-0.50%) |
Oct 31, 2019 | 2.070 | 2.070 | 1.950 | 2.010 | 509,807 | -0.06(-2.90%) |
Oct 30, 2019 | 1.980 | 2.100 | 1.940 | 2.070 | 768,259 | +0.09(+4.55%) |
Oct 29, 2019 | 1.990 | 2.000 | 1.950 | 1.980 | 430,584 | +0.00(+0.00%) |
Oct 28, 2019 | 1.920 | 2.030 | 1.920 | 1.980 | 508,422 | +0.04(+2.06%) |
Oct 25, 2019 | 1.970 | 1.970 | 1.910 | 1.940 | 397,600 | +0.00(+0.00%) |
Oct 24, 2019 | 1.980 | 1.980 | 1.890 | 1.940 | 524,396 | -0.03(-1.52%) |
Oct 23, 2019 | 1.880 | 1.990 | 1.845 | 1.970 | 937,950 | +0.09(+4.79%) |
Oct 22, 2019 | 1.900 | 1.960 | 1.850 | 1.880 | 427,256 | +0.00(+0.00%) |
Oct 21, 2019 | 1.930 | 1.970 | 1.880 | 1.880 | 406,897 | -0.05(-2.59%) |
Oct 18, 2019 | 1.940 | 1.980 | 1.880 | 1.930 | 372,500 | -0.03(-1.53%) |
Oct 17, 2019 | 1.860 | 1.960 | 1.842 | 1.960 | 919,556 | +0.12(+6.52%) |
Oct 16, 2019 | 1.860 | 1.879 | 1.780 | 1.840 | 671,027 | -0.02(-1.08%) |
Oct 15, 2019 | 1.970 | 1.990 | 1.850 | 1.860 | 767,499 | -0.11(-5.58%) |
Oct 14, 2019 | 1.990 | 2.020 | 1.930 | 1.970 | 416,382 | -0.02(-1.01%) |
Oct 11, 2019 | 2.040 | 2.070 | 1.950 | 1.990 | 843,700 | -0.05(-2.45%) |
Oct 10, 2019 | 1.990 | 2.200 | 1.940 | 2.040 | 2,841,306 | +0.07(+3.55%) |
Oct 09, 2019 | 1.980 | 2.010 | 1.930 | 1.970 | 447,162 | -0.01(-0.51%) |
Oct 08, 2019 | 1.910 | 2.000 | 1.900 | 1.980 | 496,503 | +0.05(+2.59%) |
Oct 07, 2019 | 1.960 | 2.020 | 1.930 | 1.930 | 519,953 | -0.05(-2.53%) |
Oct 04, 2019 | 1.930 | 1.990 | 1.870 | 1.980 | 649,500 | +0.09(+4.76%) |
Oct 03, 2019 | 1.830 | 1.920 | 1.810 | 1.890 | 383,879 | +0.05(+2.72%) |
Oct 02, 2019 | 1.860 | 1.890 | 1.800 | 1.840 | 639,241 | -0.03(-1.60%) |
Oct 01, 2019 | 1.930 | 1.980 | 1.840 | 1.870 | 414,264 | -0.06(-3.11%) |
Sep 30, 2019 | 1.910 | 1.990 | 1.810 | 1.930 | 674,423 | +0.01(+0.52%) |
Sep 27, 2019 | 2.000 | 2.030 | 1.880 | 1.920 | 597,300 | -0.07(-3.52%) |
Sep 26, 2019 | 1.990 | 2.000 | 1.950 | 1.990 | 264,414 | +0.01(+0.51%) |
Sep 25, 2019 | 1.990 | 2.015 | 1.910 | 1.980 | 507,852 | -0.01(-0.50%) |
Sep 24, 2019 | 2.080 | 2.090 | 1.990 | 1.990 | 489,522 | -0.08(-3.86%) |
Sep 23, 2019 | 2.000 | 2.080 | 1.980 | 2.070 | 656,941 | +0.09(+4.55%) |
Sep 20, 2019 | 2.030 | 2.060 | 1.980 | 1.980 | 753,200 | -0.07(-3.41%) |
Sep 19, 2019 | 2.040 | 2.070 | 1.960 | 2.050 | 614,223 | +0.02(+0.99%) |
Sep 18, 2019 | 2.040 | 2.070 | 2.000 | 2.030 | 511,568 | -0.03(-1.46%) |
Sep 17, 2019 | 2.090 | 2.090 | 2.010 | 2.060 | 674,040 | -0.01(-0.48%) |
Sep 16, 2019 | 2.090 | 2.095 | 2.010 | 2.070 | 726,018 | +0.01(+0.49%) |
Sep 13, 2019 | 2.080 | 2.090 | 2.010 | 2.060 | 645,700 | +0.00(+0.00%) |
Sep 12, 2019 | 2.050 | 2.080 | 1.990 | 2.060 | 891,036 | +0.03(+1.48%) |
Sep 11, 2019 | 2.040 | 2.070 | 1.980 | 2.030 | 942,784 | +0.02(+1.00%) |
Sep 10, 2019 | 1.980 | 2.050 | 1.930 | 2.010 | 873,108 | +0.02(+1.01%) |
Sep 09, 2019 | 2.060 | 2.070 | 1.910 | 1.990 | 1,624,642 | -0.02(-1.00%) |
Sep 06, 2019 | 1.870 | 2.060 | 1.860 | 2.010 | 2,457,700 | +0.15(+8.06%) |
Sep 05, 2019 | 1.900 | 1.910 | 1.850 | 1.860 | 627,343 | -0.02(-1.06%) |
Sep 04, 2019 | 1.900 | 1.905 | 1.830 | 1.880 | 474,228 | +0.00(+0.00%) |
Sep 03, 2019 | 1.850 | 1.890 | 1.800 | 1.880 | 780,680 | +0.05(+2.73%) |
Aug 30, 2019 | 1.750 | 1.850 | 1.730 | 1.830 | 930,100 | +0.08(+4.57%) |
Aug 29, 2019 | 1.710 | 1.810 | 1.710 | 1.750 | 705,071 | -0.01(-0.57%) |
Aug 28, 2019 | 1.660 | 1.790 | 1.630 | 1.760 | 870,150 | +0.10(+6.02%) |
Aug 27, 2019 | 1.680 | 1.750 | 1.600 | 1.660 | 746,617 | -0.04(-2.35%) |
Aug 26, 2019 | 1.670 | 1.760 | 1.660 | 1.700 | 550,011 | +0.05(+3.03%) |
Aug 23, 2019 | 1.710 | 1.760 | 1.610 | 1.650 | 741,300 | -0.06(-3.51%) |
Aug 22, 2019 | 1.760 | 1.790 | 1.690 | 1.710 | 544,577 | -0.03(-1.72%) |
Aug 21, 2019 | 1.750 | 1.798 | 1.722 | 1.740 | 1,104,689 | +0.04(+2.35%) |
Aug 20, 2019 | 1.650 | 1.730 | 1.650 | 1.700 | 777,762 | +0.05(+3.03%) |
Aug 19, 2019 | 1.720 | 1.758 | 1.592 | 1.650 | 830,662 | +0.07(+4.43%) |
Aug 16, 2019 | 1.570 | 1.630 | 1.560 | 1.580 | 724,000 | +0.04(+2.60%) |
Aug 15, 2019 | 1.570 | 1.580 | 1.500 | 1.540 | 752,206 | -0.03(-1.91%) |
Aug 14, 2019 | 1.640 | 1.655 | 1.560 | 1.570 | 725,206 | -0.08(-4.85%) |
Aug 13, 2019 | 1.680 | 1.690 | 1.600 | 1.650 | 546,443 | -0.02(-1.20%) |
Aug 12, 2019 | 1.590 | 1.670 | 1.550 | 1.670 | 679,636 | +0.09(+5.70%) |
Aug 09, 2019 | 1.640 | 1.650 | 1.570 | 1.580 | 1,073,100 | -0.05(-3.07%) |
Aug 08, 2019 | 1.540 | 1.680 | 1.540 | 1.630 | 1,161,719 | +0.08(+5.16%) |
Aug 07, 2019 | 1.610 | 1.610 | 1.500 | 1.550 | 1,376,085 | -0.06(-3.73%) |
Aug 06, 2019 | 1.720 | 1.730 | 1.550 | 1.610 | 1,608,104 | -0.11(-6.40%) |
Aug 05, 2019 | 1.750 | 1.800 | 1.600 | 1.720 | 1,277,170 | -0.01(-0.58%) |
Aug 02, 2019 | 1.780 | 1.800 | 1.720 | 1.730 | 549,800 | -0.04(-2.26%) |
Aug 01, 2019 | 1.810 | 1.860 | 1.770 | 1.770 | 729,769 | -0.05(-2.75%) |
Jul 31, 2019 | 1.860 | 1.870 | 1.745 | 1.820 | 1,462,961 | -0.03(-1.62%) |
Jul 30, 2019 | 1.850 | 1.870 | 1.790 | 1.850 | 645,610 | +0.01(+0.54%) |
Jul 29, 2019 | 1.940 | 1.940 | 1.820 | 1.840 | 1,034,454 | -0.07(-3.66%) |
Jul 26, 2019 | 1.810 | 1.930 | 1.740 | 1.910 | 1,529,300 | +0.12(+6.70%) |
Jul 25, 2019 | 1.880 | 1.880 | 1.750 | 1.790 | 757,979 | -0.08(-4.28%) |
Jul 24, 2019 | 1.780 | 1.880 | 1.770 | 1.870 | 984,619 | +0.06(+3.31%) |
Jul 23, 2019 | 1.900 | 1.900 | 1.700 | 1.810 | 1,657,212 | -0.08(-4.23%) |
Jul 22, 2019 | 1.970 | 2.000 | 1.840 | 1.890 | 1,329,968 | -0.08(-4.06%) |
Jul 19, 2019 | 1.960 | 2.010 | 1.930 | 1.970 | 1,043,300 | +0.02(+1.03%) |
Jul 18, 2019 | 2.030 | 2.030 | 1.820 | 1.950 | 2,450,430 | -0.08(-3.94%) |
Jul 17, 2019 | 2.090 | 2.090 | 1.970 | 2.030 | 2,785,245 | -0.02(-0.98%) |
Jul 16, 2019 | 1.970 | 2.090 | 1.890 | 2.050 | 3,994,052 | +0.13(+6.77%) |
Jul 15, 2019 | 2.100 | 2.120 | 1.860 | 1.920 | 7,221,380 | -0.01(-0.52%) |
Jul 12, 2019 | 3.070 | 3.080 | 1.900 | 1.930 | 20,462,100 | -1.11(-36.51%) |
Jul 11, 2019 | 3.040 | 3.110 | 2.995 | 3.040 | 865,128 | -0.01(-0.33%) |
Jul 10, 2019 | 3.220 | 3.250 | 3.040 | 3.050 | 1,407,872 | -0.13(-4.09%) |
Jul 09, 2019 | 3.120 | 3.205 | 3.050 | 3.180 | 1,646,988 | +0.09(+2.91%) |
Jul 08, 2019 | 3.090 | 3.140 | 3.030 | 3.090 | 1,174,321 | +0.05(+1.64%) |
Jul 05, 2019 | 3.050 | 3.050 | 2.880 | 3.040 | 1,138,800 | +0.08(+2.70%) |
Jul 03, 2019 | 3.020 | 3.060 | 2.950 | 2.960 | 471,400 | -0.05(-1.66%) |
Jul 02, 2019 | 3.140 | 3.140 | 2.960 | 3.010 | 990,914 | -0.08(-2.59%) |
Jul 01, 2019 | 3.200 | 3.224 | 3.070 | 3.090 | 657,494 | -0.04(-1.28%) |
Jun 28, 2019 | 2.960 | 3.140 | 2.950 | 3.130 | 2,227,800 | +0.20(+6.83%) |
Jun 27, 2019 | 2.920 | 2.950 | 2.885 | 2.930 | 740,992 | +0.00(+0.00%) |
Jun 26, 2019 | 2.900 | 2.970 | 2.875 | 2.930 | 981,166 | +0.03(+1.03%) |
Jun 25, 2019 | 3.020 | 3.105 | 2.865 | 2.900 | 1,073,212 | -0.12(-3.97%) |
Jun 24, 2019 | 3.250 | 3.260 | 3.010 | 3.020 | 1,065,554 | -0.21(-6.50%) |
Jun 21, 2019 | 3.200 | 3.320 | 3.200 | 3.230 | 1,319,400 | +0.05(+1.57%) |
Jun 20, 2019 | 3.240 | 3.260 | 3.090 | 3.180 | 1,849,085 | +0.03(+0.95%) |
Jun 19, 2019 | 3.120 | 3.160 | 3.070 | 3.150 | 467,698 | +0.01(+0.32%) |
Jun 18, 2019 | 3.100 | 3.150 | 3.040 | 3.140 | 1,103,304 | +0.02(+0.64%) |
Jun 17, 2019 | 3.130 | 3.160 | 3.100 | 3.120 | 1,058,227 | -0.01(-0.32%) |
Jun 14, 2019 | 3.160 | 3.190 | 3.090 | 3.130 | 1,020,400 | +0.00(+0.00%) |
Jun 13, 2019 | 3.030 | 3.180 | 3.030 | 3.130 | 1,407,866 | +0.09(+2.96%) |
Jun 12, 2019 | 3.100 | 3.135 | 3.000 | 3.040 | 1,003,348 | -0.04(-1.30%) |
Jun 11, 2019 | 3.150 | 3.150 | 3.030 | 3.080 | 1,227,510 | +0.01(+0.33%) |
Jun 10, 2019 | 3.010 | 3.090 | 2.980 | 3.070 | 1,281,749 | +0.06(+1.99%) |
Jun 07, 2019 | 2.960 | 3.080 | 2.910 | 3.010 | 1,745,200 | +0.08(+2.73%) |
Jun 06, 2019 | 2.850 | 2.930 | 2.790 | 2.930 | 1,255,876 | +0.06(+2.09%) |
Jun 05, 2019 | 2.880 | 2.880 | 2.750 | 2.870 | 1,092,380 | +0.03(+1.06%) |
Jun 04, 2019 | 2.780 | 2.850 | 2.750 | 2.840 | 1,004,393 | +0.06(+2.16%) |