Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.240 | 3.312 | 3.120 | 3.270 | 258,700 | +0.01(+0.31%) |
May 28, 2020 | 3.310 | 3.540 | 3.240 | 3.260 | 592,337 | -0.02(-0.61%) |
May 27, 2020 | 3.190 | 3.310 | 3.030 | 3.280 | 353,120 | +0.09(+2.82%) |
May 26, 2020 | 3.390 | 3.530 | 3.170 | 3.190 | 676,376 | -0.06(-1.85%) |
May 22, 2020 | 3.310 | 3.390 | 3.110 | 3.250 | 659,000 | -0.06(-1.81%) |
May 21, 2020 | 3.200 | 3.350 | 3.110 | 3.310 | 483,372 | +0.12(+3.76%) |
May 20, 2020 | 2.870 | 3.220 | 2.800 | 3.190 | 614,628 | +0.38(+13.52%) |
May 19, 2020 | 2.780 | 2.875 | 2.750 | 2.810 | 493,017 | +0.00(+0.00%) |
May 18, 2020 | 3.010 | 3.010 | 2.780 | 2.810 | 427,905 | -0.14(-4.75%) |
May 15, 2020 | 2.730 | 2.960 | 2.630 | 2.950 | 345,000 | +0.26(+9.67%) |
May 14, 2020 | 2.790 | 2.840 | 2.600 | 2.690 | 357,850 | -0.19(-6.60%) |
May 13, 2020 | 3.010 | 3.070 | 2.770 | 2.880 | 363,480 | -0.15(-4.95%) |
May 12, 2020 | 2.960 | 3.260 | 2.930 | 3.030 | 626,378 | +0.04(+1.34%) |
May 11, 2020 | 2.900 | 3.080 | 2.860 | 2.990 | 373,436 | +0.06(+2.05%) |
May 08, 2020 | 3.030 | 3.070 | 2.900 | 2.930 | 238,400 | -0.08(-2.66%) |
May 07, 2020 | 3.030 | 3.120 | 2.900 | 3.010 | 349,308 | +0.02(+0.67%) |
May 06, 2020 | 3.010 | 3.130 | 2.980 | 2.990 | 412,035 | -0.01(-0.33%) |
May 05, 2020 | 2.730 | 3.180 | 2.730 | 3.000 | 804,189 | +0.29(+10.70%) |
May 04, 2020 | 2.740 | 2.830 | 2.610 | 2.710 | 352,316 | -0.07(-2.52%) |
May 01, 2020 | 2.670 | 2.780 | 2.550 | 2.780 | 408,700 | +0.01(+0.36%) |
Apr 30, 2020 | 2.900 | 2.940 | 2.670 | 2.770 | 448,335 | -0.17(-5.78%) |
Apr 29, 2020 | 3.100 | 3.100 | 2.880 | 2.940 | 477,523 | -0.03(-1.01%) |
Apr 28, 2020 | 3.190 | 3.190 | 2.945 | 2.970 | 281,156 | -0.16(-5.11%) |
Apr 27, 2020 | 3.180 | 3.230 | 3.090 | 3.130 | 535,976 | -0.03(-0.95%) |
Apr 24, 2020 | 2.920 | 3.180 | 2.810 | 3.160 | 394,900 | +0.23(+7.85%) |
Apr 23, 2020 | 2.950 | 3.020 | 2.870 | 2.930 | 264,756 | -0.03(-1.01%) |
Apr 22, 2020 | 3.020 | 3.050 | 2.880 | 2.960 | 299,907 | +0.01(+0.34%) |
Apr 21, 2020 | 3.070 | 3.110 | 2.860 | 2.950 | 346,904 | -0.16(-5.14%) |
Apr 20, 2020 | 3.020 | 3.240 | 3.000 | 3.110 | 588,939 | +0.01(+0.32%) |
Apr 17, 2020 | 3.400 | 3.420 | 3.060 | 3.100 | 738,300 | -0.12(-3.73%) |
Apr 16, 2020 | 3.160 | 3.250 | 3.080 | 3.220 | 409,996 | +0.06(+1.90%) |
Apr 15, 2020 | 3.200 | 3.230 | 2.975 | 3.160 | 625,952 | -0.07(-2.17%) |
Apr 14, 2020 | 3.080 | 3.290 | 3.040 | 3.230 | 843,836 | +0.20(+6.60%) |
Apr 13, 2020 | 2.800 | 3.070 | 2.770 | 3.030 | 408,563 | +0.20(+7.07%) |
Apr 09, 2020 | 2.700 | 2.880 | 2.650 | 2.830 | 494,500 | +0.13(+4.81%) |
Apr 08, 2020 | 2.530 | 2.710 | 2.490 | 2.700 | 291,683 | +0.21(+8.43%) |
Apr 07, 2020 | 2.880 | 2.950 | 2.470 | 2.490 | 517,144 | -0.38(-13.24%) |
Apr 06, 2020 | 2.660 | 2.890 | 2.590 | 2.870 | 573,356 | +0.33(+12.99%) |
Apr 03, 2020 | 2.490 | 2.580 | 2.435 | 2.540 | 312,400 | +0.03(+1.20%) |
Apr 02, 2020 | 2.400 | 2.540 | 2.390 | 2.510 | 243,380 | +0.09(+3.72%) |
Apr 01, 2020 | 2.610 | 2.690 | 2.410 | 2.420 | 381,153 | -0.32(-11.68%) |
Mar 31, 2020 | 2.510 | 2.800 | 2.470 | 2.740 | 387,071 | +0.22(+8.73%) |
Mar 30, 2020 | 2.550 | 2.650 | 2.360 | 2.520 | 358,808 | -0.03(-1.18%) |
Mar 27, 2020 | 2.660 | 2.680 | 2.480 | 2.550 | 483,200 | -0.19(-6.93%) |
Mar 26, 2020 | 2.680 | 2.865 | 2.630 | 2.740 | 346,979 | +0.10(+3.79%) |
Mar 25, 2020 | 2.780 | 2.880 | 2.580 | 2.640 | 497,865 | -0.14(-5.04%) |
Mar 24, 2020 | 2.710 | 2.840 | 2.560 | 2.780 | 802,565 | +0.25(+9.88%) |
Mar 23, 2020 | 2.470 | 2.630 | 2.310 | 2.530 | 857,642 | +0.03(+1.20%) |
Mar 20, 2020 | 2.270 | 2.540 | 2.215 | 2.500 | 1,353,500 | +0.27(+12.11%) |
Mar 19, 2020 | 2.000 | 2.360 | 2.000 | 2.230 | 907,884 | +0.22(+10.95%) |
Mar 18, 2020 | 2.530 | 2.690 | 1.870 | 2.010 | 1,089,174 | -0.73(-26.64%) |
Mar 17, 2020 | 2.330 | 2.740 | 2.330 | 2.740 | 990,603 | +0.45(+19.65%) |
Mar 16, 2020 | 2.420 | 2.580 | 2.250 | 2.290 | 896,218 | -0.27(-10.55%) |
Mar 13, 2020 | 2.470 | 2.560 | 2.235 | 2.560 | 1,108,000 | +0.12(+4.92%) |
Mar 12, 2020 | 2.110 | 2.540 | 1.970 | 2.440 | 1,164,837 | +0.08(+3.39%) |
Mar 11, 2020 | 2.470 | 2.640 | 2.300 | 2.360 | 530,592 | -0.21(-8.17%) |
Mar 10, 2020 | 2.600 | 2.890 | 2.490 | 2.570 | 1,319,221 | -0.50(-16.29%) |
Mar 09, 2020 | 2.990 | 3.175 | 2.910 | 3.070 | 887,482 | -0.15(-4.66%) |
Mar 06, 2020 | 3.190 | 3.330 | 3.130 | 3.220 | 490,200 | -0.11(-3.30%) |
Mar 05, 2020 | 3.300 | 3.590 | 3.250 | 3.330 | 792,919 | -0.02(-0.60%) |
Mar 04, 2020 | 3.110 | 3.400 | 3.025 | 3.350 | 817,915 | +0.31(+10.20%) |
Mar 03, 2020 | 3.080 | 3.290 | 2.950 | 3.040 | 885,563 | +0.00(+0.00%) |
Mar 02, 2020 | 3.140 | 3.140 | 2.870 | 3.040 | 939,809 | -0.01(-0.33%) |
Feb 28, 2020 | 2.580 | 3.080 | 2.550 | 3.050 | 1,257,400 | +0.08(+2.69%) |
Feb 27, 2020 | 3.380 | 3.380 | 2.940 | 2.970 | 1,512,935 | -0.45(-13.16%) |
Feb 26, 2020 | 3.460 | 3.510 | 3.280 | 3.420 | 850,068 | -0.04(-1.16%) |
Feb 25, 2020 | 3.700 | 3.700 | 3.360 | 3.460 | 990,569 | -0.26(-6.99%) |
Feb 24, 2020 | 3.380 | 3.720 | 3.110 | 3.720 | 1,247,690 | +0.07(+1.92%) |
Feb 21, 2020 | 3.890 | 3.890 | 3.510 | 3.650 | 1,278,800 | -0.22(-5.68%) |
Feb 20, 2020 | 3.640 | 4.040 | 3.630 | 3.870 | 1,908,559 | +0.27(+7.50%) |
Feb 19, 2020 | 3.710 | 3.800 | 3.290 | 3.600 | 2,152,851 | -0.06(-1.77%) |
Feb 18, 2020 | 3.410 | 3.680 | 3.400 | 3.665 | 1,729,288 | +0.29(+8.43%) |
Feb 14, 2020 | 3.240 | 3.487 | 3.220 | 3.380 | 1,983,300 | +0.16(+4.97%) |
Feb 13, 2020 | 2.960 | 3.240 | 2.920 | 3.220 | 1,863,435 | +0.26(+8.78%) |
Feb 12, 2020 | 2.780 | 2.980 | 2.740 | 2.960 | 1,317,295 | +0.15(+5.34%) |
Feb 11, 2020 | 2.700 | 2.900 | 2.600 | 2.810 | 1,044,825 | +0.02(+0.72%) |
Feb 10, 2020 | 2.950 | 3.050 | 2.410 | 2.790 | 3,108,331 | -0.08(-2.79%) |
Feb 07, 2020 | 2.600 | 3.014 | 2.520 | 2.870 | 3,585,500 | +0.34(+13.44%) |
Feb 06, 2020 | 2.550 | 2.580 | 2.360 | 2.530 | 2,789,263 | -0.22(-8.00%) |
Feb 05, 2020 | 2.300 | 2.750 | 2.240 | 2.750 | 4,251,884 | +0.51(+22.77%) |
Feb 04, 2020 | 1.900 | 2.300 | 1.900 | 2.240 | 3,888,168 | +0.38(+20.43%) |
Feb 03, 2020 | 1.740 | 1.900 | 1.690 | 1.860 | 1,869,396 | +0.18(+10.71%) |
Jan 31, 2020 | 1.650 | 1.760 | 1.460 | 1.680 | 3,500,400 | +0.33(+24.44%) |
Jan 30, 2020 | 1.400 | 1.410 | 1.340 | 1.350 | 548,523 | -0.05(-3.57%) |
Jan 29, 2020 | 1.470 | 1.528 | 1.390 | 1.400 | 503,756 | -0.08(-5.41%) |
Jan 28, 2020 | 1.420 | 1.500 | 1.380 | 1.480 | 678,297 | +0.08(+5.71%) |
Jan 27, 2020 | 1.460 | 1.460 | 1.370 | 1.400 | 674,227 | -0.08(-5.41%) |
Jan 24, 2020 | 1.600 | 1.630 | 1.420 | 1.480 | 1,261,300 | -0.10(-6.33%) |
Jan 23, 2020 | 1.480 | 1.590 | 1.440 | 1.580 | 1,274,794 | +0.10(+6.76%) |
Jan 22, 2020 | 1.410 | 1.500 | 1.410 | 1.480 | 1,248,721 | +0.07(+4.96%) |
Jan 21, 2020 | 1.400 | 1.470 | 1.360 | 1.410 | 834,744 | +0.01(+0.71%) |
Jan 17, 2020 | 1.360 | 1.420 | 1.330 | 1.400 | 927,400 | +0.06(+4.48%) |
Jan 16, 2020 | 1.250 | 1.350 | 1.200 | 1.340 | 1,274,903 | +0.10(+8.06%) |
Jan 15, 2020 | 1.200 | 1.250 | 1.200 | 1.240 | 494,402 | +0.05(+4.20%) |
Jan 14, 2020 | 1.170 | 1.250 | 1.110 | 1.190 | 894,270 | +0.04(+3.48%) |
Jan 13, 2020 | 1.200 | 1.220 | 1.150 | 1.150 | 861,980 | -0.04(-3.36%) |
Jan 10, 2020 | 1.300 | 1.300 | 1.180 | 1.190 | 2,414,700 | -0.14(-10.53%) |
Jan 09, 2020 | 1.420 | 1.430 | 1.300 | 1.330 | 614,771 | -0.06(-4.32%) |
Jan 08, 2020 | 1.350 | 1.410 | 1.330 | 1.390 | 595,644 | +0.05(+3.73%) |
Jan 07, 2020 | 1.330 | 1.370 | 1.285 | 1.340 | 846,989 | +0.01(+0.75%) |
Jan 06, 2020 | 1.210 | 1.370 | 1.210 | 1.330 | 1,409,154 | +0.12(+9.92%) |
Jan 03, 2020 | 1.160 | 1.240 | 1.140 | 1.210 | 682,800 | +0.03(+2.54%) |
Jan 02, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 597,475 | +0.00(+0.00%) |
Dec 31, 2019 | 1.180 | 1.280 | 1.180 | 1.180 | 1,288,200 | -0.01(-0.84%) |
Dec 30, 2019 | 1.190 | 1.200 | 1.150 | 1.190 | 556,723 | +0.00(+0.00%) |
Dec 27, 2019 | 1.200 | 1.220 | 1.130 | 1.190 | 693,200 | -0.03(-2.46%) |
Dec 26, 2019 | 1.200 | 1.280 | 1.180 | 1.220 | 2,125,766 | +0.05(+4.27%) |
Dec 24, 2019 | 1.100 | 1.170 | 1.100 | 1.170 | 679,200 | +0.06(+5.41%) |
Dec 23, 2019 | 1.010 | 1.130 | 0.9900 | 1.110 | 1,183,508 | +0.11(+11.22%) |
Dec 20, 2019 | 1.000 | 1.020 | 0.9800 | 0.9980 | 2,089,600 | -0.02(-2.16%) |
Dec 19, 2019 | 1.050 | 1.050 | 1.000 | 1.020 | 614,082 | -0.01(-0.97%) |
Dec 18, 2019 | 1.010 | 1.060 | 1.000 | 1.030 | 1,592,353 | -0.12(-10.43%) |
Dec 17, 2019 | 1.120 | 1.170 | 1.110 | 1.150 | 606,009 | +0.04(+3.60%) |
Dec 16, 2019 | 1.120 | 1.140 | 1.080 | 1.110 | 1,245,275 | -0.01(-0.89%) |
Dec 13, 2019 | 1.180 | 1.200 | 1.110 | 1.120 | 1,810,900 | -0.06(-5.08%) |
Dec 12, 2019 | 1.170 | 1.190 | 1.150 | 1.180 | 557,119 | +0.01(+0.85%) |
Dec 11, 2019 | 1.180 | 1.230 | 1.160 | 1.170 | 607,671 | -0.03(-2.50%) |
Dec 10, 2019 | 1.170 | 1.210 | 1.160 | 1.200 | 424,732 | +0.02(+1.69%) |
Dec 09, 2019 | 1.180 | 1.190 | 1.150 | 1.180 | 479,838 | +0.03(+2.61%) |
Dec 06, 2019 | 1.170 | 1.230 | 1.140 | 1.150 | 989,700 | -0.03(-2.54%) |
Dec 05, 2019 | 1.190 | 1.200 | 1.160 | 1.180 | 763,875 | -0.01(-0.84%) |
Dec 04, 2019 | 1.190 | 1.210 | 1.160 | 1.190 | 615,578 | +0.01(+0.85%) |
Dec 03, 2019 | 1.180 | 1.220 | 1.160 | 1.180 | 349,457 | -0.01(-0.84%) |
Dec 02, 2019 | 1.190 | 1.250 | 1.170 | 1.190 | 830,317 | +0.00(+0.00%) |
Nov 29, 2019 | 1.150 | 1.210 | 1.130 | 1.190 | 588,800 | +0.06(+5.31%) |
Nov 27, 2019 | 1.160 | 1.200 | 1.100 | 1.130 | 731,600 | -0.02(-1.74%) |
Nov 26, 2019 | 1.130 | 1.200 | 1.115 | 1.150 | 1,747,753 | +0.03(+2.68%) |
Nov 25, 2019 | 1.090 | 1.140 | 1.060 | 1.120 | 698,137 | +0.04(+3.70%) |
Nov 22, 2019 | 1.070 | 1.090 | 1.050 | 1.080 | 289,800 | +0.02(+1.89%) |
Nov 21, 2019 | 1.110 | 1.110 | 1.050 | 1.060 | 670,139 | -0.05(-4.50%) |
Nov 20, 2019 | 1.060 | 1.170 | 1.060 | 1.110 | 2,292,050 | +0.01(+0.91%) |
Nov 19, 2019 | 1.130 | 1.140 | 1.090 | 1.100 | 429,086 | +0.01(+0.92%) |
Nov 18, 2019 | 1.120 | 1.140 | 1.060 | 1.090 | 349,346 | -0.01(-0.91%) |
Nov 15, 2019 | 1.150 | 1.180 | 1.100 | 1.100 | 768,900 | -0.03(-2.65%) |
Nov 14, 2019 | 1.090 | 1.140 | 1.040 | 1.130 | 621,512 | +0.04(+3.67%) |
Nov 13, 2019 | 1.060 | 1.120 | 1.040 | 1.090 | 993,998 | +0.02(+1.87%) |
Nov 12, 2019 | 1.110 | 1.130 | 1.060 | 1.070 | 741,982 | -0.05(-4.46%) |
Nov 11, 2019 | 1.170 | 1.170 | 1.080 | 1.120 | 885,246 | -0.06(-5.08%) |
Nov 08, 2019 | 1.060 | 1.346 | 1.020 | 1.180 | 2,945,400 | +0.11(+10.28%) |
Nov 07, 2019 | 1.120 | 1.140 | 1.060 | 1.070 | 436,170 | -0.04(-3.60%) |
Nov 06, 2019 | 1.110 | 1.150 | 1.080 | 1.110 | 441,172 | -0.03(-2.63%) |
Nov 05, 2019 | 1.130 | 1.170 | 1.110 | 1.140 | 601,483 | +0.02(+2.24%) |
Nov 04, 2019 | 1.180 | 1.180 | 1.110 | 1.115 | 682,713 | -0.03(-3.04%) |
Nov 01, 2019 | 1.150 | 1.220 | 1.120 | 1.150 | 1,378,600 | +0.01(+0.88%) |
Oct 31, 2019 | 1.020 | 1.150 | 1.010 | 1.140 | 1,070,876 | +0.12(+11.76%) |
Oct 30, 2019 | 1.000 | 1.050 | 0.9800 | 1.020 | 895,314 | +0.05(+5.15%) |
Oct 29, 2019 | 1.040 | 1.040 | 0.9600 | 0.9700 | 765,168 | -0.02(-2.02%) |
Oct 28, 2019 | 0.9700 | 1.030 | 0.9500 | 0.9900 | 584,694 | +0.03(+3.51%) |
Oct 25, 2019 | 0.9339 | 1.010 | 0.9011 | 0.9564 | 748,000 | +0.02(+1.74%) |
Oct 24, 2019 | 0.9900 | 0.9900 | 0.9000 | 0.9400 | 1,162,046 | -0.03(-2.85%) |
Oct 23, 2019 | 0.9997 | 1.020 | 0.9651 | 0.9676 | 369,304 | -0.03(-2.95%) |
Oct 22, 2019 | 0.9900 | 1.040 | 0.9636 | 0.9970 | 680,452 | +0.01(+0.90%) |
Oct 21, 2019 | 1.010 | 1.040 | 0.9800 | 0.9881 | 681,996 | -0.02(-2.17%) |
Oct 18, 2019 | 1.070 | 1.080 | 0.9900 | 1.010 | 614,300 | -0.07(-6.48%) |
Oct 17, 2019 | 1.030 | 1.130 | 1.030 | 1.080 | 1,117,264 | +0.05(+4.85%) |
Oct 16, 2019 | 0.9800 | 1.050 | 0.9800 | 1.030 | 1,045,067 | +0.03(+3.00%) |
Oct 15, 2019 | 0.9775 | 1.010 | 0.9620 | 1.000 | 421,148 | +0.01(+1.26%) |
Oct 14, 2019 | 1.020 | 1.020 | 0.9600 | 0.9876 | 385,930 | -0.03(-3.18%) |
Oct 11, 2019 | 1.050 | 1.100 | 0.9999 | 1.020 | 630,600 | -0.03(-2.86%) |
Oct 10, 2019 | 1.000 | 1.120 | 1.000 | 1.050 | 1,097,673 | +0.05(+5.00%) |
Oct 09, 2019 | 1.000 | 1.030 | 0.9900 | 1.000 | 375,783 | +0.00(+0.31%) |
Oct 08, 2019 | 1.040 | 1.050 | 0.9701 | 0.9969 | 441,806 | -0.05(-5.06%) |
Oct 07, 2019 | 1.020 | 1.080 | 1.020 | 1.050 | 946,571 | +0.04(+3.96%) |
Oct 04, 2019 | 0.9700 | 1.020 | 0.9230 | 1.010 | 836,800 | +0.05(+5.21%) |
Oct 03, 2019 | 1.000 | 1.020 | 0.9400 | 0.9600 | 726,286 | -0.01(-1.03%) |
Oct 02, 2019 | 0.9900 | 1.020 | 0.9200 | 0.9700 | 593,608 | -0.03(-3.00%) |
Oct 01, 2019 | 1.070 | 1.080 | 0.9500 | 1.000 | 1,040,128 | -0.06(-5.66%) |
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%) |