Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.011 | 2.019 | 1.928 | 1.928 | 10,356 | -0.03(-1.42%) |
May 28, 2020 | 1.987 | 2.059 | 1.956 | 1.956 | 10,809 | -0.06(-3.14%) |
May 27, 2020 | 2.051 | 2.059 | 1.940 | 2.019 | 23,995 | +0.05(+2.41%) |
May 26, 2020 | 1.995 | 2.059 | 1.960 | 1.971 | 19,199 | -0.02(-1.19%) |
May 22, 2020 | 2.011 | 2.019 | 1.908 | 1.995 | 9,093 | +0.00(+0.00%) |
May 21, 2020 | 1.979 | 2.011 | 1.979 | 1.995 | 2,022 | +0.02(+0.80%) |
May 20, 2020 | 1.940 | 1.979 | 1.869 | 1.979 | 17,222 | +0.04(+2.04%) |
May 19, 2020 | 1.935 | 1.956 | 1.924 | 1.940 | 13,392 | -0.04(-2.00%) |
May 18, 2020 | 1.987 | 2.008 | 1.932 | 1.979 | 3,830 | +0.05(+2.54%) |
May 15, 2020 | 1.900 | 1.956 | 1.900 | 1.930 | 2,526 | +0.02(+1.16%) |
May 14, 2020 | 1.971 | 1.971 | 1.900 | 1.908 | 3,645 | -0.04(-2.23%) |
May 13, 2020 | 1.975 | 1.998 | 1.889 | 1.952 | 20,157 | +0.00(+0.00%) |
May 12, 2020 | 1.920 | 1.975 | 1.920 | 1.952 | 7,135 | +0.03(+1.63%) |
May 11, 2020 | 2.069 | 2.108 | 1.881 | 1.920 | 18,428 | -0.14(-6.64%) |
May 08, 2020 | 2.100 | 2.108 | 1.991 | 2.057 | 17,549 | +0.02(+0.96%) |
May 07, 2020 | 2.084 | 2.108 | 2.006 | 2.038 | 24,270 | +0.05(+2.35%) |
May 06, 2020 | 1.952 | 2.030 | 1.936 | 1.991 | 10,688 | +0.05(+2.82%) |
May 05, 2020 | 1.920 | 1.952 | 1.920 | 1.936 | 4,240 | +0.02(+0.86%) |
May 04, 2020 | 1.874 | 1.926 | 1.874 | 1.919 | 9,764 | +0.03(+1.61%) |
May 01, 2020 | 1.897 | 1.902 | 1.858 | 1.889 | 2,177 | -0.01(-0.42%) |
Apr 30, 2020 | 1.835 | 1.905 | 1.827 | 1.897 | 4,197 | +0.03(+1.67%) |
Apr 29, 2020 | 1.803 | 1.897 | 1.803 | 1.866 | 18,351 | -0.03(-1.49%) |
Apr 28, 2020 | 1.889 | 1.897 | 1.889 | 1.894 | 1,807 | +0.01(+0.30%) |
Apr 27, 2020 | 1.897 | 1.897 | 1.803 | 1.888 | 8,628 | -0.02(-0.86%) |
Apr 24, 2020 | 1.904 | 1.905 | 1.904 | 1.905 | 1,152 | +0.00(+0.00%) |
Apr 23, 2020 | 1.913 | 1.913 | 1.905 | 1.905 | 899 | +0.05(+2.95%) |
Apr 22, 2020 | 1.866 | 1.889 | 1.850 | 1.850 | 1,074 | +0.05(+2.60%) |
Apr 21, 2020 | 1.920 | 1.920 | 1.796 | 1.803 | 4,993 | -0.12(-6.10%) |
Apr 20, 2020 | 1.819 | 1.928 | 1.819 | 1.920 | 4,469 | +0.10(+5.35%) |
Apr 17, 2020 | 1.858 | 1.905 | 1.798 | 1.823 | 15,115 | -0.00(-0.21%) |
Apr 16, 2020 | 1.920 | 1.952 | 1.827 | 1.827 | 9,498 | -0.02(-1.27%) |
Apr 15, 2020 | 1.905 | 1.905 | 1.827 | 1.850 | 14,668 | -0.05(-2.47%) |
Apr 14, 2020 | 1.905 | 1.905 | 1.803 | 1.897 | 5,090 | +0.03(+1.78%) |
Apr 13, 2020 | 1.866 | 1.874 | 1.813 | 1.864 | 1,562 | -0.00(-0.11%) |
Apr 09, 2020 | 1.741 | 1.928 | 1.741 | 1.866 | 5,508 | +0.13(+7.66%) |
Apr 08, 2020 | 1.756 | 1.811 | 1.711 | 1.733 | 3,945 | -0.07(-3.90%) |
Apr 07, 2020 | 1.803 | 1.811 | 1.733 | 1.803 | 2,659 | +0.07(+4.05%) |
Apr 06, 2020 | 1.733 | 1.769 | 1.725 | 1.733 | 4,762 | -0.04(-2.20%) |
Apr 03, 2020 | 1.740 | 1.772 | 1.740 | 1.772 | 1,665 | +0.04(+2.25%) |
Apr 02, 2020 | 1.714 | 1.803 | 1.702 | 1.733 | 8,299 | +0.00(+0.00%) |
Apr 01, 2020 | 1.756 | 1.796 | 1.655 | 1.733 | 15,417 | -0.01(-0.46%) |
Mar 31, 2020 | 1.819 | 1.850 | 1.733 | 1.741 | 11,180 | -0.09(-4.69%) |
Mar 30, 2020 | 1.756 | 2.061 | 1.756 | 1.827 | 12,206 | +0.02(+0.86%) |
Mar 27, 2020 | 2.022 | 2.022 | 1.764 | 1.811 | 13,706 | -0.23(-11.45%) |
Mar 26, 2020 | 1.772 | 2.069 | 1.772 | 2.045 | 19,381 | +0.30(+17.49%) |
Mar 25, 2020 | 1.717 | 1.754 | 1.702 | 1.741 | 10,046 | +0.02(+1.36%) |
Mar 24, 2020 | 1.741 | 1.772 | 1.702 | 1.717 | 42,970 | +0.01(+0.46%) |
Mar 23, 2020 | 1.717 | 1.717 | 1.639 | 1.710 | 25,898 | -0.07(-3.95%) |
Mar 20, 2020 | 1.780 | 1.842 | 1.717 | 1.780 | 11,144 | -0.09(-4.60%) |
Mar 19, 2020 | 1.639 | 1.866 | 1.639 | 1.866 | 14,705 | +0.20(+11.68%) |
Mar 18, 2020 | 1.671 | 1.717 | 1.647 | 1.671 | 22,339 | +0.00(+0.00%) |
Mar 17, 2020 | 1.733 | 1.846 | 1.647 | 1.671 | 26,443 | -0.01(-0.47%) |
Mar 16, 2020 | 1.639 | 1.702 | 1.639 | 1.678 | 48,159 | -0.05(-2.71%) |
Mar 13, 2020 | 1.660 | 1.733 | 1.637 | 1.725 | 17,805 | +0.12(+7.80%) |
Mar 12, 2020 | 1.678 | 1.678 | 1.577 | 1.600 | 53,099 | -0.10(-5.96%) |
Mar 11, 2020 | 1.717 | 1.741 | 1.694 | 1.702 | 14,341 | -0.02(-0.91%) |
Mar 10, 2020 | 1.756 | 1.772 | 1.717 | 1.717 | 67,421 | -0.04(-2.22%) |
Mar 09, 2020 | 1.889 | 1.897 | 1.756 | 1.756 | 46,011 | -0.18(-9.27%) |
Mar 06, 2020 | 1.889 | 1.959 | 1.889 | 1.936 | 23,057 | +0.03(+1.64%) |
Mar 05, 2020 | 1.889 | 1.920 | 1.889 | 1.905 | 13,737 | -0.02(-0.81%) |
Mar 04, 2020 | 1.944 | 1.944 | 1.889 | 1.920 | 30,400 | -0.02(-1.20%) |
Mar 03, 2020 | 1.962 | 1.991 | 1.938 | 1.944 | 13,760 | -0.02(-0.80%) |
Mar 02, 2020 | 1.952 | 1.983 | 1.952 | 1.959 | 31,501 | +0.00(+0.00%) |
Feb 28, 2020 | 1.889 | 1.982 | 1.889 | 1.959 | 22,673 | +0.01(+0.40%) |
Feb 27, 2020 | 2.031 | 2.031 | 1.889 | 1.952 | 34,563 | -0.10(-4.73%) |
Feb 26, 2020 | 1.952 | 2.139 | 1.952 | 2.049 | 22,888 | +0.09(+4.55%) |
Feb 25, 2020 | 1.998 | 2.031 | 1.952 | 1.959 | 47,409 | -0.05(-2.33%) |
Feb 24, 2020 | 1.967 | 2.045 | 1.967 | 2.006 | 21,202 | -0.04(-1.91%) |
Feb 21, 2020 | 2.147 | 2.170 | 1.991 | 2.045 | 94,408 | -0.10(-4.73%) |
Feb 20, 2020 | 2.186 | 2.210 | 2.147 | 2.147 | 7,598 | -0.06(-2.91%) |
Feb 19, 2020 | 2.201 | 2.225 | 2.165 | 2.211 | 6,147 | +0.01(+0.46%) |
Feb 18, 2020 | 2.147 | 2.240 | 2.147 | 2.201 | 12,397 | +0.05(+2.52%) |
Feb 14, 2020 | 2.256 | 2.264 | 2.108 | 2.147 | 35,739 | -0.10(-4.51%) |
Feb 13, 2020 | 2.256 | 2.333 | 2.248 | 2.248 | 21,882 | -0.13(-5.42%) |
Feb 12, 2020 | 2.434 | 2.434 | 2.284 | 2.377 | 19,359 | -0.05(-1.91%) |
Feb 11, 2020 | 2.385 | 2.477 | 2.385 | 2.423 | 55,120 | +0.05(+1.95%) |
Feb 10, 2020 | 2.331 | 2.377 | 2.331 | 2.377 | 26,802 | +0.10(+4.23%) |
Feb 07, 2020 | 2.146 | 2.362 | 2.146 | 2.281 | 77,742 | +0.12(+5.54%) |
Feb 06, 2020 | 2.153 | 2.199 | 2.153 | 2.161 | 9,746 | +0.01(+0.36%) |
Feb 05, 2020 | 2.153 | 2.197 | 2.146 | 2.153 | 16,614 | +0.01(+0.36%) |
Feb 04, 2020 | 2.068 | 2.146 | 2.068 | 2.146 | 42,890 | +0.08(+4.12%) |
Feb 03, 2020 | 2.169 | 2.169 | 2.045 | 2.061 | 43,643 | -0.08(-3.96%) |
Jan 31, 2020 | 2.151 | 2.160 | 2.122 | 2.146 | 8,422 | -0.02(-0.71%) |
Jan 30, 2020 | 2.169 | 2.171 | 2.135 | 2.161 | 6,900 | -0.01(-0.27%) |
Jan 29, 2020 | 2.184 | 2.187 | 2.161 | 2.167 | 4,380 | +0.01(+0.28%) |
Jan 28, 2020 | 2.162 | 2.188 | 2.122 | 2.161 | 11,939 | +0.03(+1.45%) |
Jan 27, 2020 | 2.161 | 2.192 | 2.122 | 2.130 | 28,824 | -0.03(-1.43%) |
Jan 24, 2020 | 2.169 | 2.192 | 2.151 | 2.161 | 30,319 | -0.02(-0.92%) |
Jan 23, 2020 | 2.200 | 2.200 | 2.154 | 2.181 | 21,666 | +0.01(+0.57%) |
Jan 22, 2020 | 2.254 | 2.254 | 2.161 | 2.169 | 27,693 | -0.02(-0.71%) |
Jan 21, 2020 | 2.169 | 2.204 | 2.161 | 2.184 | 19,545 | -0.02(-1.05%) |
Jan 17, 2020 | 2.269 | 2.277 | 2.161 | 2.207 | 29,153 | -0.03(-1.38%) |
Jan 16, 2020 | 2.269 | 2.292 | 2.196 | 2.238 | 39,928 | -0.03(-1.36%) |
Jan 15, 2020 | 2.285 | 2.285 | 2.261 | 2.269 | 13,571 | -0.02(-1.01%) |
Jan 14, 2020 | 2.315 | 2.331 | 2.261 | 2.292 | 21,982 | -0.01(-0.34%) |
Jan 13, 2020 | 2.315 | 2.323 | 2.256 | 2.300 | 7,165 | +0.02(+1.02%) |
Jan 10, 2020 | 2.246 | 2.331 | 2.246 | 2.277 | 20,342 | +0.02(+0.68%) |
Jan 09, 2020 | 2.354 | 2.354 | 2.260 | 2.261 | 8,944 | -0.02(-1.01%) |
Jan 08, 2020 | 2.254 | 2.308 | 2.192 | 2.284 | 33,291 | +0.01(+0.34%) |
Jan 07, 2020 | 2.288 | 2.323 | 2.269 | 2.277 | 13,750 | -0.02(-1.01%) |
Jan 06, 2020 | 2.261 | 2.322 | 2.261 | 2.300 | 14,338 | +0.04(+1.71%) |
Jan 03, 2020 | 2.254 | 2.308 | 2.238 | 2.261 | 33,688 | +0.05(+2.09%) |
Jan 02, 2020 | 2.207 | 2.261 | 2.203 | 2.215 | 19,943 | +0.02(+1.06%) |
Dec 31, 2019 | 2.200 | 2.215 | 2.192 | 2.192 | 31,356 | -0.04(-1.73%) |
Dec 30, 2019 | 2.207 | 2.269 | 2.207 | 2.230 | 20,511 | -0.05(-2.03%) |
Dec 27, 2019 | 2.254 | 2.277 | 2.161 | 2.277 | 21,379 | -0.01(-0.26%) |
Dec 26, 2019 | 2.308 | 2.315 | 2.253 | 2.283 | 26,381 | -0.01(-0.59%) |
Dec 24, 2019 | 2.207 | 2.300 | 2.207 | 2.296 | 5,441 | +0.02(+0.85%) |
Dec 23, 2019 | 2.161 | 2.277 | 2.122 | 2.277 | 15,926 | +0.07(+3.15%) |
Dec 20, 2019 | 2.200 | 2.207 | 2.107 | 2.207 | 53,901 | -0.03(-1.34%) |
Dec 19, 2019 | 2.192 | 2.254 | 2.085 | 2.237 | 30,061 | +0.01(+0.30%) |
Dec 18, 2019 | 2.292 | 2.330 | 2.191 | 2.230 | 24,926 | -0.07(-3.02%) |
Dec 17, 2019 | 2.447 | 2.447 | 2.299 | 2.300 | 68,669 | -0.11(-4.48%) |
Dec 16, 2019 | 2.655 | 2.655 | 2.300 | 2.408 | 107,448 | -0.14(-5.60%) |
Dec 13, 2019 | 2.470 | 2.655 | 2.470 | 2.551 | 77,094 | +0.05(+1.95%) |
Dec 12, 2019 | 2.802 | 2.856 | 2.485 | 2.502 | 80,577 | -0.39(-13.55%) |
Dec 11, 2019 | 2.740 | 3.079 | 2.639 | 2.894 | 147,668 | +0.18(+6.53%) |
Dec 10, 2019 | 2.447 | 2.755 | 2.447 | 2.717 | 123,942 | +0.26(+10.70%) |
Dec 09, 2019 | 2.431 | 2.454 | 2.385 | 2.454 | 21,977 | +0.02(+0.95%) |
Dec 06, 2019 | 2.423 | 2.524 | 2.408 | 2.431 | 38,223 | +0.01(+0.32%) |
Dec 05, 2019 | 2.338 | 2.454 | 2.338 | 2.423 | 28,883 | +0.07(+2.95%) |
Dec 04, 2019 | 2.284 | 2.470 | 2.284 | 2.354 | 54,046 | +0.07(+3.04%) |
Dec 03, 2019 | 2.076 | 2.284 | 2.072 | 2.284 | 102,101 | +0.20(+9.82%) |
Dec 02, 2019 | 2.084 | 2.084 | 2.048 | 2.080 | 7,428 | -0.00(-0.19%) |
Nov 29, 2019 | 2.084 | 2.122 | 1.983 | 2.084 | 12,827 | -0.02(-1.08%) |
Nov 27, 2019 | 2.014 | 2.122 | 1.983 | 2.107 | 19,435 | +0.07(+3.41%) |
Nov 26, 2019 | 2.022 | 2.045 | 2.007 | 2.038 | 4,934 | +0.00(+0.00%) |
Nov 25, 2019 | 2.007 | 2.092 | 2.007 | 2.038 | 21,307 | +0.07(+3.53%) |
Nov 22, 2019 | 2.007 | 2.007 | 1.968 | 1.968 | 7,385 | +0.00(+0.00%) |
Nov 21, 2019 | 2.061 | 2.076 | 1.968 | 1.968 | 22,573 | -0.08(-4.14%) |
Nov 20, 2019 | 2.061 | 2.107 | 2.053 | 2.053 | 11,943 | -0.01(-0.55%) |
Nov 19, 2019 | 2.061 | 2.091 | 2.053 | 2.064 | 10,509 | -0.02(-0.93%) |
Nov 18, 2019 | 2.053 | 2.092 | 2.053 | 2.084 | 24,348 | +0.02(+0.75%) |
Nov 15, 2019 | 1.999 | 2.076 | 1.991 | 2.068 | 32,651 | +0.07(+3.47%) |
Nov 14, 2019 | 2.068 | 2.068 | 1.991 | 1.999 | 29,674 | -0.03(-1.33%) |
Nov 13, 2019 | 2.041 | 2.046 | 1.980 | 2.026 | 21,190 | -0.01(-0.37%) |
Nov 12, 2019 | 1.957 | 2.063 | 1.957 | 2.034 | 20,847 | +0.09(+4.71%) |
Nov 11, 2019 | 1.896 | 1.959 | 1.896 | 1.942 | 49,738 | +0.04(+2.27%) |
Nov 08, 2019 | 1.988 | 1.995 | 1.896 | 1.899 | 48,580 | -0.07(-3.73%) |
Nov 07, 2019 | 2.018 | 2.018 | 1.973 | 1.973 | 17,907 | -0.05(-2.26%) |
Nov 06, 2019 | 1.995 | 2.018 | 1.988 | 2.018 | 9,956 | +0.03(+1.53%) |
Nov 05, 2019 | 2.041 | 2.051 | 1.988 | 1.988 | 10,467 | -0.02(-0.76%) |
Nov 04, 2019 | 1.980 | 2.056 | 1.980 | 2.003 | 11,496 | +0.05(+2.73%) |
Nov 01, 2019 | 1.973 | 2.018 | 1.950 | 1.950 | 20,745 | -0.02(-1.16%) |
Oct 31, 2019 | 1.988 | 1.988 | 1.965 | 1.973 | 4,910 | -0.00(-0.19%) |
Oct 30, 2019 | 1.995 | 1.995 | 1.962 | 1.976 | 21,510 | -0.01(-0.57%) |
Oct 29, 2019 | 1.957 | 2.016 | 1.957 | 1.988 | 7,025 | +0.05(+2.35%) |
Oct 28, 2019 | 1.980 | 2.041 | 1.942 | 1.942 | 25,368 | -0.01(-0.39%) |
Oct 25, 2019 | 1.950 | 1.980 | 1.950 | 1.950 | 14,967 | -0.01(-0.39%) |
Oct 24, 2019 | 2.011 | 2.011 | 1.957 | 1.957 | 17,825 | -0.06(-3.02%) |
Oct 23, 2019 | 2.034 | 2.064 | 2.003 | 2.018 | 18,527 | -0.01(-0.38%) |
Oct 22, 2019 | 1.988 | 2.026 | 1.942 | 2.026 | 20,225 | +0.08(+3.91%) |
Oct 21, 2019 | 2.079 | 2.079 | 1.950 | 1.950 | 15,392 | -0.13(-6.23%) |
Oct 18, 2019 | 2.087 | 2.094 | 2.065 | 2.079 | 10,372 | -0.02(-0.73%) |
Oct 17, 2019 | 2.094 | 2.094 | 2.079 | 2.094 | 6,009 | +0.02(+0.73%) |
Oct 16, 2019 | 2.079 | 2.102 | 2.079 | 2.079 | 2,536 | +0.00(+0.00%) |
Oct 15, 2019 | 2.133 | 2.140 | 2.072 | 2.079 | 13,732 | -0.02(-0.73%) |
Oct 14, 2019 | 2.117 | 2.146 | 2.094 | 2.094 | 7,028 | -0.03(-1.43%) |
Oct 11, 2019 | 2.146 | 2.147 | 2.125 | 2.125 | 11,422 | -0.05(-2.11%) |
Oct 10, 2019 | 2.155 | 2.171 | 2.117 | 2.171 | 15,996 | +0.07(+3.26%) |
Oct 09, 2019 | 2.163 | 2.163 | 2.094 | 2.102 | 19,094 | -0.07(-3.16%) |
Oct 08, 2019 | 2.140 | 2.171 | 2.087 | 2.171 | 10,536 | +0.03(+1.42%) |
Oct 07, 2019 | 2.163 | 2.186 | 2.140 | 2.140 | 13,271 | -0.03(-1.40%) |
Oct 04, 2019 | 2.171 | 2.193 | 2.148 | 2.171 | 19,169 | -0.02(-1.04%) |
Oct 03, 2019 | 2.171 | 2.209 | 2.155 | 2.193 | 46,895 | +0.04(+1.77%) |
Oct 02, 2019 | 2.171 | 2.209 | 2.155 | 2.155 | 12,240 | -0.02(-0.70%) |
Oct 01, 2019 | 2.148 | 2.224 | 2.148 | 2.171 | 14,440 | +0.02(+0.71%) |
Sep 30, 2019 | 2.094 | 2.239 | 2.094 | 2.155 | 10,511 | +0.02(+1.07%) |
Sep 27, 2019 | 2.171 | 2.216 | 2.133 | 2.133 | 3,282 | -0.07(-3.11%) |
Sep 26, 2019 | 2.148 | 2.232 | 2.120 | 2.201 | 10,817 | +0.07(+3.21%) |
Sep 25, 2019 | 2.201 | 2.201 | 2.133 | 2.133 | 10,562 | -0.11(-4.76%) |
Sep 24, 2019 | 2.239 | 2.239 | 2.117 | 2.239 | 14,948 | +0.00(+0.00%) |
Sep 23, 2019 | 2.178 | 2.239 | 2.155 | 2.239 | 12,926 | +0.09(+4.26%) |
Sep 20, 2019 | 2.209 | 2.239 | 2.148 | 2.148 | 19,563 | -0.04(-1.74%) |
Sep 19, 2019 | 2.193 | 2.216 | 2.094 | 2.186 | 12,309 | -0.01(-0.35%) |
Sep 18, 2019 | 2.232 | 2.254 | 2.148 | 2.193 | 15,023 | -0.08(-3.36%) |
Sep 17, 2019 | 2.094 | 2.285 | 2.094 | 2.270 | 12,020 | +0.14(+6.43%) |
Sep 16, 2019 | 2.140 | 2.195 | 2.034 | 2.133 | 15,976 | -0.01(-0.36%) |
Sep 13, 2019 | 2.087 | 2.247 | 2.026 | 2.140 | 20,219 | +0.02(+1.08%) |
Sep 12, 2019 | 2.034 | 2.133 | 2.034 | 2.117 | 13,083 | +0.08(+3.73%) |
Sep 11, 2019 | 2.049 | 2.063 | 1.980 | 2.041 | 7,371 | +0.03(+1.52%) |
Sep 10, 2019 | 1.973 | 2.079 | 1.935 | 2.011 | 89,026 | +0.06(+3.12%) |
Sep 09, 2019 | 2.072 | 2.118 | 1.950 | 1.950 | 30,848 | -0.16(-7.58%) |
Sep 06, 2019 | 2.150 | 2.156 | 2.041 | 2.110 | 10,635 | +0.00(+0.00%) |
Sep 05, 2019 | 2.056 | 2.117 | 2.031 | 2.110 | 12,943 | +0.11(+5.72%) |
Sep 04, 2019 | 2.034 | 2.125 | 1.988 | 1.995 | 28,083 | -0.04(-2.11%) |
Sep 03, 2019 | 2.110 | 2.110 | 1.995 | 2.039 | 13,824 | -0.07(-3.37%) |
Aug 30, 2019 | 2.102 | 2.133 | 1.973 | 2.110 | 21,664 | +0.03(+1.46%) |
Aug 29, 2019 | 1.973 | 2.186 | 1.973 | 2.079 | 33,449 | +0.11(+5.81%) |
Aug 28, 2019 | 2.049 | 2.262 | 1.965 | 1.965 | 26,558 | -0.03(-1.53%) |
Aug 27, 2019 | 2.003 | 2.292 | 1.950 | 1.995 | 40,887 | +0.04(+1.95%) |
Aug 26, 2019 | 2.048 | 2.048 | 1.957 | 1.957 | 16,529 | -0.02(-0.77%) |
Aug 23, 2019 | 2.064 | 2.102 | 1.935 | 1.973 | 67,093 | -0.12(-5.82%) |
Aug 22, 2019 | 2.155 | 2.171 | 2.049 | 2.094 | 88,326 | -0.06(-2.83%) |
Aug 21, 2019 | 2.155 | 2.224 | 2.155 | 2.155 | 18,305 | -0.01(-0.35%) |
Aug 20, 2019 | 2.201 | 2.201 | 2.148 | 2.163 | 52,741 | -0.04(-1.73%) |
Aug 19, 2019 | 2.247 | 2.247 | 2.201 | 2.201 | 172,016 | -0.05(-2.03%) |
Aug 16, 2019 | 2.292 | 2.292 | 2.201 | 2.247 | 59,478 | -0.05(-1.99%) |
Aug 15, 2019 | 2.384 | 2.419 | 2.285 | 2.292 | 25,966 | -0.14(-5.94%) |
Aug 14, 2019 | 2.460 | 2.460 | 2.362 | 2.437 | 19,610 | -0.03(-1.23%) |
Aug 13, 2019 | 2.324 | 2.468 | 2.311 | 2.468 | 38,674 | +0.09(+3.81%) |
Aug 12, 2019 | 2.362 | 2.377 | 2.287 | 2.377 | 20,608 | +0.02(+0.64%) |
Aug 09, 2019 | 2.332 | 2.377 | 2.294 | 2.362 | 8,215 | +0.00(+0.00%) |
Aug 08, 2019 | 2.453 | 2.453 | 2.294 | 2.362 | 29,057 | -0.04(-1.57%) |
Aug 07, 2019 | 2.359 | 2.468 | 2.359 | 2.400 | 8,365 | +0.06(+2.58%) |
Aug 06, 2019 | 2.332 | 2.377 | 2.287 | 2.339 | 43,449 | +0.07(+2.99%) |
Aug 05, 2019 | 2.415 | 2.483 | 2.271 | 2.271 | 69,707 | -0.22(-8.79%) |
Aug 02, 2019 | 2.445 | 2.490 | 2.400 | 2.490 | 44,392 | +0.01(+0.30%) |
Aug 01, 2019 | 2.385 | 2.581 | 2.385 | 2.483 | 81,816 | +0.09(+3.79%) |
Jul 31, 2019 | 2.513 | 2.626 | 2.385 | 2.392 | 47,393 | -0.12(-4.80%) |
Jul 30, 2019 | 2.536 | 2.679 | 2.490 | 2.513 | 27,532 | +0.02(+0.91%) |
Jul 29, 2019 | 2.619 | 2.632 | 2.477 | 2.490 | 36,067 | -0.13(-4.90%) |
Jul 26, 2019 | 2.709 | 2.709 | 2.453 | 2.619 | 96,337 | -0.10(-3.61%) |
Jul 25, 2019 | 2.603 | 2.732 | 2.488 | 2.717 | 158,277 | +0.15(+5.88%) |
Jul 24, 2019 | 2.385 | 2.588 | 2.264 | 2.566 | 165,716 | +0.24(+10.39%) |
Jul 23, 2019 | 2.264 | 2.400 | 2.264 | 2.324 | 54,681 | +0.02(+0.98%) |
Jul 22, 2019 | 2.309 | 2.347 | 2.279 | 2.302 | 21,248 | -0.04(-1.61%) |
Jul 19, 2019 | 2.309 | 2.354 | 2.271 | 2.339 | 17,889 | -0.02(-0.96%) |
Jul 18, 2019 | 2.241 | 2.370 | 2.241 | 2.362 | 14,792 | +0.11(+5.03%) |
Jul 17, 2019 | 2.221 | 2.370 | 2.221 | 2.249 | 38,075 | -0.04(-1.65%) |
Jul 16, 2019 | 2.211 | 2.339 | 2.211 | 2.287 | 31,770 | +0.07(+3.06%) |
Jul 15, 2019 | 2.287 | 2.324 | 2.211 | 2.219 | 32,159 | -0.09(-3.92%) |
Jul 12, 2019 | 2.332 | 2.400 | 2.264 | 2.309 | 61,088 | -0.03(-1.29%) |
Jul 11, 2019 | 2.264 | 2.377 | 2.264 | 2.339 | 74,925 | +0.08(+3.33%) |
Jul 10, 2019 | 2.204 | 2.301 | 2.162 | 2.264 | 24,769 | +0.06(+2.74%) |
Jul 09, 2019 | 2.181 | 2.264 | 2.181 | 2.204 | 11,078 | -0.05(-2.01%) |
Jul 08, 2019 | 2.121 | 2.249 | 2.121 | 2.249 | 16,439 | +0.11(+4.93%) |
Jul 05, 2019 | 2.121 | 2.204 | 2.113 | 2.143 | 76,327 | -0.01(-0.35%) |
Jul 03, 2019 | 2.204 | 2.300 | 2.151 | 2.151 | 74,472 | -0.08(-3.72%) |
Jul 02, 2019 | 2.151 | 2.309 | 2.151 | 2.234 | 58,614 | -0.02(-1.00%) |
Jul 01, 2019 | 2.430 | 2.437 | 2.158 | 2.256 | 42,468 | -0.16(-6.56%) |
Jun 28, 2019 | 2.407 | 2.453 | 2.370 | 2.415 | 38,031 | +0.06(+2.56%) |
Jun 27, 2019 | 2.363 | 2.363 | 2.204 | 2.354 | 58,780 | +0.11(+4.70%) |
Jun 26, 2019 | 2.294 | 2.370 | 2.151 | 2.249 | 40,408 | -0.05(-2.30%) |
Jun 25, 2019 | 2.445 | 2.445 | 2.249 | 2.302 | 81,717 | -0.14(-5.57%) |
Jun 24, 2019 | 2.407 | 2.498 | 2.407 | 2.437 | 35,503 | +0.02(+0.62%) |
Jun 21, 2019 | 2.415 | 2.513 | 2.399 | 2.422 | 23,322 | -0.02(-0.62%) |
Jun 20, 2019 | 2.422 | 2.573 | 2.422 | 2.437 | 44,380 | +0.04(+1.57%) |
Jun 19, 2019 | 2.271 | 2.430 | 2.271 | 2.400 | 43,150 | +0.11(+4.95%) |
Jun 18, 2019 | 2.264 | 2.415 | 2.219 | 2.287 | 58,294 | +0.02(+0.66%) |
Jun 17, 2019 | 2.603 | 2.641 | 2.271 | 2.271 | 108,771 | -0.33(-12.75%) |
Jun 14, 2019 | 2.845 | 2.845 | 2.460 | 2.603 | 226,466 | -0.15(-5.48%) |
Jun 13, 2019 | 2.566 | 2.770 | 2.543 | 2.754 | 246,881 | +0.29(+11.96%) |
Jun 12, 2019 | 2.188 | 2.566 | 2.158 | 2.460 | 182,230 | +0.30(+13.99%) |
Jun 11, 2019 | 2.038 | 2.219 | 2.038 | 2.158 | 77,653 | +0.11(+5.53%) |
Jun 10, 2019 | 1.932 | 2.211 | 1.924 | 2.045 | 149,911 | +0.08(+4.23%) |
Jun 07, 2019 | 2.098 | 2.121 | 1.894 | 1.962 | 201,156 | -0.14(-6.47%) |
Jun 06, 2019 | 2.219 | 2.241 | 2.083 | 2.098 | 54,498 | -0.14(-6.40%) |
Jun 05, 2019 | 2.264 | 2.271 | 2.125 | 2.241 | 47,530 | -0.01(-0.34%) |
Jun 04, 2019 | 2.075 | 2.287 | 2.075 | 2.249 | 99,879 | +0.17(+7.97%) |