Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.165 | 2.182 | 2.131 | 2.174 | 1,115,733 | +0.02(+0.80%) |
May 28, 2020 | 2.148 | 2.161 | 2.135 | 2.157 | 723,412 | +0.04(+2.03%) |
May 27, 2020 | 2.122 | 2.131 | 2.053 | 2.114 | 748,029 | -0.01(-0.40%) |
May 26, 2020 | 2.131 | 2.148 | 2.122 | 2.122 | 535,340 | +0.01(+0.41%) |
May 22, 2020 | 2.148 | 2.148 | 2.071 | 2.114 | 685,083 | -0.01(-0.40%) |
May 21, 2020 | 2.139 | 2.144 | 2.105 | 2.122 | 533,154 | +0.02(+0.82%) |
May 20, 2020 | 2.096 | 2.114 | 2.096 | 2.105 | 210,979 | +0.02(+0.82%) |
May 19, 2020 | 2.182 | 2.182 | 2.079 | 2.088 | 1,608,444 | -0.09(-3.95%) |
May 18, 2020 | 2.157 | 2.174 | 2.148 | 2.174 | 634,147 | +0.01(+0.40%) |
May 15, 2020 | 2.122 | 2.165 | 2.122 | 2.165 | 523,298 | -0.02(-0.79%) |
May 14, 2020 | 2.114 | 2.182 | 2.114 | 2.182 | 899,559 | +0.03(+1.19%) |
May 13, 2020 | 2.182 | 2.182 | 2.122 | 2.157 | 1,613,167 | +0.00(+0.00%) |
May 12, 2020 | 2.191 | 2.199 | 2.148 | 2.157 | 535,986 | -0.03(-1.57%) |
May 11, 2020 | 2.182 | 2.199 | 2.165 | 2.191 | 1,159,513 | -0.02(-0.78%) |
May 08, 2020 | 2.199 | 2.208 | 2.174 | 2.208 | 862,813 | +0.02(+0.78%) |
May 07, 2020 | 2.174 | 2.195 | 2.157 | 2.191 | 769,467 | +0.06(+2.82%) |
May 06, 2020 | 2.148 | 2.157 | 2.114 | 2.131 | 609,647 | -0.02(-0.80%) |
May 05, 2020 | 2.165 | 2.174 | 2.139 | 2.148 | 677,509 | -0.01(-0.40%) |
May 04, 2020 | 2.122 | 2.174 | 2.122 | 2.157 | 847,703 | +0.07(+3.29%) |
May 01, 2020 | 2.139 | 2.148 | 2.079 | 2.088 | 298,079 | -0.06(-2.80%) |
Apr 30, 2020 | 2.199 | 2.199 | 2.131 | 2.148 | 573,676 | -0.03(-1.57%) |
Apr 29, 2020 | 2.174 | 2.182 | 2.157 | 2.182 | 589,854 | +0.05(+2.42%) |
Apr 28, 2020 | 2.148 | 2.157 | 2.122 | 2.131 | 1,179,580 | -0.11(-4.98%) |
Apr 27, 2020 | 2.242 | 2.242 | 2.204 | 2.242 | 1,581,804 | +0.03(+1.56%) |
Apr 24, 2020 | 2.234 | 2.234 | 2.191 | 2.208 | 474,879 | -0.01(-0.39%) |
Apr 23, 2020 | 2.182 | 2.217 | 2.174 | 2.217 | 1,261,242 | +0.10(+4.88%) |
Apr 22, 2020 | 2.122 | 2.148 | 2.100 | 2.114 | 517,242 | +0.04(+2.07%) |
Apr 21, 2020 | 2.045 | 2.096 | 2.032 | 2.071 | 1,659,160 | +0.01(+0.42%) |
Apr 20, 2020 | 2.096 | 2.122 | 2.053 | 2.062 | 847,054 | -0.03(-1.64%) |
Apr 17, 2020 | 2.105 | 2.114 | 2.088 | 2.096 | 545,412 | +0.02(+0.83%) |
Apr 16, 2020 | 2.071 | 2.096 | 2.062 | 2.079 | 655,729 | +0.00(+0.00%) |
Apr 15, 2020 | 2.088 | 2.096 | 2.062 | 2.079 | 451,801 | -0.03(-1.22%) |
Apr 14, 2020 | 2.105 | 2.122 | 2.079 | 2.105 | 1,209,495 | +0.06(+2.94%) |
Apr 13, 2020 | 2.002 | 2.088 | 2.002 | 2.045 | 1,051,056 | +0.07(+3.48%) |
Apr 09, 2020 | 1.959 | 2.002 | 1.959 | 1.976 | 1,163,570 | +0.01(+0.44%) |
Apr 08, 2020 | 1.976 | 2.010 | 1.942 | 1.967 | 1,891,701 | -0.01(-0.43%) |
Apr 07, 2020 | 1.976 | 2.010 | 1.976 | 1.976 | 1,544,664 | +0.01(+0.44%) |
Apr 06, 2020 | 1.916 | 1.976 | 1.907 | 1.967 | 990,020 | +0.14(+7.51%) |
Apr 03, 2020 | 1.873 | 1.882 | 1.800 | 1.830 | 874,220 | -0.06(-3.18%) |
Apr 02, 2020 | 1.856 | 1.890 | 1.856 | 1.890 | 921,102 | +0.03(+1.85%) |
Apr 01, 2020 | 1.847 | 1.890 | 1.834 | 1.856 | 938,042 | -0.01(-0.46%) |
Mar 31, 2020 | 1.890 | 1.899 | 1.839 | 1.864 | 1,181,171 | -0.04(-2.25%) |
Mar 30, 2020 | 1.899 | 1.942 | 1.882 | 1.907 | 1,458,583 | +0.05(+2.78%) |
Mar 27, 2020 | 1.933 | 1.933 | 1.847 | 1.856 | 1,118,992 | -0.10(-5.26%) |
Mar 26, 2020 | 1.959 | 1.976 | 1.942 | 1.959 | 1,264,561 | -0.01(-0.44%) |
Mar 25, 2020 | 2.019 | 2.019 | 1.955 | 1.967 | 2,226,245 | -0.01(-0.43%) |
Mar 24, 2020 | 1.985 | 1.989 | 1.933 | 1.976 | 3,441,014 | +0.06(+3.14%) |
Mar 23, 2020 | 1.950 | 1.967 | 1.907 | 1.916 | 1,185,188 | +0.00(+0.00%) |
Mar 20, 2020 | 1.950 | 1.985 | 1.899 | 1.916 | 3,623,631 | +0.00(+0.00%) |
Mar 19, 2020 | 1.942 | 1.942 | 1.890 | 1.916 | 2,013,902 | +0.02(+0.90%) |
Mar 18, 2020 | 1.864 | 1.959 | 1.856 | 1.899 | 2,942,903 | -0.08(-3.91%) |
Mar 17, 2020 | 1.899 | 1.993 | 1.877 | 1.976 | 2,240,642 | +0.05(+2.68%) |
Mar 16, 2020 | 1.864 | 1.976 | 1.830 | 1.925 | 2,412,549 | -0.09(-4.68%) |
Mar 13, 2020 | 2.010 | 2.036 | 1.933 | 2.019 | 1,910,458 | +0.06(+3.07%) |
Mar 12, 2020 | 1.976 | 2.010 | 1.890 | 1.959 | 5,079,965 | -0.06(-2.98%) |
Mar 11, 2020 | 2.071 | 2.089 | 1.993 | 2.019 | 1,241,810 | -0.11(-5.24%) |
Mar 10, 2020 | 2.096 | 2.144 | 2.053 | 2.131 | 793,860 | +0.05(+2.48%) |
Mar 09, 2020 | 2.079 | 2.122 | 2.002 | 2.079 | 1,377,319 | -0.07(-3.20%) |
Mar 06, 2020 | 2.182 | 2.191 | 2.105 | 2.148 | 957,207 | -0.05(-2.34%) |
Mar 05, 2020 | 2.217 | 2.225 | 2.182 | 2.199 | 1,262,657 | -0.06(-2.66%) |
Mar 04, 2020 | 2.217 | 2.268 | 2.217 | 2.260 | 817,433 | +0.07(+3.14%) |
Mar 03, 2020 | 2.174 | 2.251 | 2.157 | 2.191 | 1,423,435 | +0.02(+0.79%) |
Mar 02, 2020 | 2.131 | 2.174 | 2.122 | 2.174 | 681,654 | +0.04(+2.02%) |
Feb 28, 2020 | 2.062 | 2.139 | 2.053 | 2.131 | 1,185,917 | -0.01(-0.40%) |
Feb 27, 2020 | 2.165 | 2.182 | 2.131 | 2.139 | 1,076,309 | -0.06(-2.73%) |
Feb 26, 2020 | 2.174 | 2.238 | 2.174 | 2.199 | 1,063,260 | +0.01(+0.39%) |
Feb 25, 2020 | 2.234 | 2.242 | 2.191 | 2.191 | 1,399,419 | -0.01(-0.39%) |
Feb 24, 2020 | 2.208 | 2.217 | 2.191 | 2.199 | 1,740,944 | -0.05(-2.29%) |
Feb 21, 2020 | 2.277 | 2.281 | 2.242 | 2.251 | 548,206 | -0.03(-1.50%) |
Feb 20, 2020 | 2.285 | 2.303 | 2.277 | 2.285 | 526,885 | +0.00(+0.00%) |
Feb 19, 2020 | 2.311 | 2.320 | 2.285 | 2.285 | 1,044,387 | -0.02(-0.75%) |
Feb 18, 2020 | 2.285 | 2.337 | 2.199 | 2.303 | 826,242 | -0.06(-2.55%) |
Feb 14, 2020 | 2.388 | 2.388 | 2.360 | 2.363 | 1,375,054 | -0.05(-2.14%) |
Feb 13, 2020 | 2.414 | 2.431 | 2.406 | 2.414 | 509,416 | +0.00(+0.00%) |
Feb 12, 2020 | 2.397 | 2.449 | 2.388 | 2.414 | 2,891,283 | +0.03(+1.44%) |
Feb 11, 2020 | 2.363 | 2.397 | 2.363 | 2.380 | 556,372 | +0.04(+1.84%) |
Feb 10, 2020 | 2.320 | 2.354 | 2.311 | 2.337 | 502,864 | +0.03(+1.12%) |
Feb 07, 2020 | 2.354 | 2.354 | 2.311 | 2.311 | 965,355 | -0.03(-1.10%) |
Feb 06, 2020 | 2.311 | 2.363 | 2.277 | 2.337 | 1,101,423 | +0.11(+5.02%) |
Feb 05, 2020 | 2.294 | 2.294 | 2.217 | 2.225 | 1,095,125 | +0.08(+3.60%) |
Feb 04, 2020 | 2.148 | 2.165 | 2.131 | 2.148 | 644,929 | +0.04(+2.04%) |
Feb 03, 2020 | 2.096 | 2.114 | 2.088 | 2.105 | 271,686 | +0.03(+1.24%) |
Jan 31, 2020 | 2.079 | 2.088 | 2.071 | 2.079 | 1,282,523 | -0.03(-1.63%) |
Jan 30, 2020 | 2.131 | 2.139 | 2.096 | 2.114 | 753,110 | -0.10(-4.65%) |
Jan 29, 2020 | 2.225 | 2.225 | 2.182 | 2.217 | 395,414 | +0.03(+1.57%) |
Jan 28, 2020 | 2.191 | 2.191 | 2.161 | 2.182 | 308,256 | +0.03(+1.19%) |
Jan 27, 2020 | 2.199 | 2.208 | 2.148 | 2.157 | 550,315 | -0.07(-3.09%) |
Jan 24, 2020 | 2.277 | 2.294 | 2.225 | 2.225 | 345,916 | -0.03(-1.52%) |
Jan 23, 2020 | 2.268 | 2.277 | 2.251 | 2.260 | 389,333 | -0.03(-1.13%) |
Jan 22, 2020 | 2.277 | 2.294 | 2.268 | 2.285 | 560,743 | +0.01(+0.38%) |
Jan 21, 2020 | 2.251 | 2.277 | 2.251 | 2.277 | 543,238 | +0.02(+0.76%) |
Jan 17, 2020 | 2.260 | 2.268 | 2.251 | 2.260 | 305,412 | -0.01(-0.38%) |
Jan 16, 2020 | 2.294 | 2.294 | 2.260 | 2.268 | 413,259 | -0.01(-0.38%) |
Jan 15, 2020 | 2.303 | 2.303 | 2.268 | 2.277 | 455,806 | -0.03(-1.12%) |
Jan 14, 2020 | 2.285 | 2.311 | 2.285 | 2.303 | 396,026 | +0.03(+1.13%) |
Jan 13, 2020 | 2.277 | 2.277 | 2.268 | 2.277 | 266,758 | +0.01(+0.38%) |
Jan 10, 2020 | 2.277 | 2.277 | 2.251 | 2.268 | 484,423 | +0.02(+0.76%) |
Jan 09, 2020 | 2.260 | 2.285 | 2.251 | 2.251 | 282,964 | +0.01(+0.38%) |
Jan 08, 2020 | 2.234 | 2.251 | 2.225 | 2.242 | 444,512 | -0.03(-1.14%) |
Jan 07, 2020 | 2.260 | 2.268 | 2.234 | 2.268 | 811,140 | +0.01(+0.38%) |
Jan 06, 2020 | 2.251 | 2.268 | 2.234 | 2.260 | 636,169 | -0.03(-1.13%) |
Jan 03, 2020 | 2.294 | 2.298 | 2.277 | 2.285 | 284,578 | -0.04(-1.85%) |
Jan 02, 2020 | 2.311 | 2.333 | 2.311 | 2.328 | 671,726 | +0.03(+1.12%) |
Dec 31, 2019 | 2.303 | 2.315 | 2.285 | 2.303 | 331,251 | -0.01(-0.37%) |
Dec 30, 2019 | 2.337 | 2.337 | 2.311 | 2.311 | 270,971 | -0.03(-1.10%) |
Dec 27, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 203,802 | +0.01(+0.37%) |
Dec 26, 2019 | 2.337 | 2.354 | 2.328 | 2.328 | 209,010 | -0.01(-0.37%) |
Dec 24, 2019 | 2.354 | 2.354 | 2.337 | 2.337 | 176,101 | -0.01(-0.37%) |
Dec 23, 2019 | 2.354 | 2.354 | 2.337 | 2.346 | 769,333 | +0.01(+0.37%) |
Dec 20, 2019 | 2.371 | 2.380 | 2.337 | 2.337 | 2,179,323 | +0.00(+0.00%) |
Dec 19, 2019 | 2.388 | 2.388 | 2.337 | 2.337 | 434,502 | -0.03(-1.45%) |
Dec 18, 2019 | 2.380 | 2.388 | 2.371 | 2.371 | 617,525 | -0.03(-1.43%) |
Dec 17, 2019 | 2.380 | 2.414 | 2.380 | 2.406 | 1,243,213 | +0.05(+2.19%) |
Dec 16, 2019 | 2.337 | 2.354 | 2.320 | 2.354 | 837,420 | +0.06(+2.62%) |
Dec 13, 2019 | 2.354 | 2.354 | 2.294 | 2.294 | 1,064,521 | -0.03(-1.48%) |
Dec 12, 2019 | 2.311 | 2.354 | 2.311 | 2.328 | 1,784,378 | +0.05(+2.26%) |
Dec 11, 2019 | 2.277 | 2.285 | 2.268 | 2.277 | 416,526 | -0.02(-0.75%) |
Dec 10, 2019 | 2.303 | 2.303 | 2.285 | 2.294 | 845,696 | +0.02(+0.75%) |
Dec 09, 2019 | 2.303 | 2.303 | 2.277 | 2.277 | 851,791 | +0.01(+0.38%) |
Dec 06, 2019 | 2.311 | 2.311 | 2.268 | 2.268 | 1,446,635 | -0.06(-2.58%) |
Dec 05, 2019 | 2.285 | 2.346 | 2.285 | 2.328 | 2,881,915 | +0.11(+5.04%) |
Dec 04, 2019 | 2.217 | 2.234 | 2.208 | 2.217 | 2,220,665 | +0.07(+3.20%) |
Dec 03, 2019 | 2.131 | 2.165 | 2.114 | 2.148 | 1,314,964 | +0.04(+2.04%) |
Dec 02, 2019 | 2.122 | 2.131 | 2.105 | 2.105 | 855,971 | +0.01(+0.41%) |
Nov 29, 2019 | 2.105 | 2.114 | 2.088 | 2.096 | 736,877 | -0.03(-1.61%) |
Nov 27, 2019 | 2.131 | 2.139 | 2.122 | 2.131 | 684,966 | +0.00(+0.00%) |
Nov 26, 2019 | 2.131 | 2.131 | 2.105 | 2.131 | 571,779 | +0.03(+1.22%) |
Nov 25, 2019 | 2.088 | 2.114 | 2.088 | 2.105 | 959,323 | +0.08(+3.81%) |
Nov 22, 2019 | 2.062 | 2.062 | 2.028 | 2.028 | 324,035 | -0.03(-1.26%) |
Nov 21, 2019 | 2.062 | 2.079 | 2.053 | 2.053 | 843,451 | -0.02(-0.83%) |
Nov 20, 2019 | 2.053 | 2.088 | 2.053 | 2.071 | 1,422,583 | +0.03(+1.69%) |
Nov 19, 2019 | 2.028 | 2.036 | 2.028 | 2.036 | 643,418 | +0.02(+0.85%) |
Nov 18, 2019 | 2.019 | 2.028 | 2.019 | 2.019 | 258,121 | +0.02(+0.86%) |
Nov 15, 2019 | 2.010 | 2.010 | 1.993 | 2.002 | 201,474 | -0.03(-1.69%) |
Nov 14, 2019 | 2.010 | 2.036 | 2.010 | 2.036 | 447,240 | +0.04(+2.16%) |
Nov 13, 2019 | 2.002 | 2.010 | 1.985 | 1.993 | 856,757 | -0.03(-1.28%) |
Nov 12, 2019 | 2.002 | 2.019 | 2.002 | 2.019 | 430,114 | +0.02(+0.86%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.985 | 2.002 | 245,980 | +0.00(+0.00%) |
Nov 08, 2019 | 2.002 | 2.019 | 1.998 | 2.002 | 668,671 | -0.01(-0.43%) |
Nov 07, 2019 | 2.010 | 2.019 | 2.002 | 2.010 | 297,323 | -0.02(-0.85%) |
Nov 06, 2019 | 2.028 | 2.028 | 2.019 | 2.028 | 320,086 | +0.00(+0.00%) |
Nov 05, 2019 | 2.045 | 2.045 | 2.019 | 2.028 | 285,241 | -0.03(-1.26%) |
Nov 04, 2019 | 2.036 | 2.062 | 2.036 | 2.053 | 1,410,535 | +0.04(+2.14%) |
Nov 01, 2019 | 2.002 | 2.019 | 1.993 | 2.010 | 605,587 | +0.07(+3.54%) |
Oct 31, 2019 | 1.959 | 1.967 | 1.933 | 1.942 | 420,855 | -0.04(-2.16%) |
Oct 30, 2019 | 2.019 | 2.019 | 1.976 | 1.985 | 154,959 | -0.03(-1.28%) |
Oct 29, 2019 | 1.993 | 2.010 | 1.993 | 2.010 | 414,711 | +0.03(+1.30%) |
Oct 28, 2019 | 1.993 | 1.993 | 1.976 | 1.985 | 165,801 | -0.02(-0.86%) |
Oct 25, 2019 | 1.985 | 2.002 | 1.976 | 2.002 | 231,387 | +0.00(+0.00%) |
Oct 24, 2019 | 1.976 | 2.002 | 1.976 | 2.002 | 459,037 | +0.07(+3.56%) |
Oct 23, 2019 | 1.942 | 1.950 | 1.933 | 1.933 | 196,000 | +0.02(+0.90%) |
Oct 22, 2019 | 1.950 | 1.950 | 1.916 | 1.916 | 307,147 | -0.03(-1.76%) |
Oct 21, 2019 | 1.925 | 1.967 | 1.925 | 1.950 | 623,255 | +0.01(+0.44%) |
Oct 18, 2019 | 1.907 | 1.942 | 1.902 | 1.942 | 487,566 | +0.06(+3.20%) |
Oct 17, 2019 | 1.907 | 1.907 | 1.882 | 1.882 | 354,897 | -0.01(-0.45%) |
Oct 16, 2019 | 1.899 | 1.907 | 1.873 | 1.890 | 546,903 | +0.00(+0.00%) |
Oct 15, 2019 | 1.882 | 1.899 | 1.882 | 1.890 | 295,114 | +0.03(+1.85%) |
Oct 14, 2019 | 1.864 | 1.873 | 1.856 | 1.856 | 606,156 | -0.03(-1.37%) |
Oct 11, 2019 | 1.856 | 1.890 | 1.847 | 1.882 | 666,693 | +0.03(+1.39%) |
Oct 10, 2019 | 1.821 | 1.856 | 1.817 | 1.856 | 488,603 | +0.03(+1.89%) |
Oct 09, 2019 | 1.796 | 1.821 | 1.791 | 1.821 | 921,241 | +0.03(+1.44%) |
Oct 08, 2019 | 1.821 | 1.821 | 1.787 | 1.796 | 902,040 | -0.03(-1.41%) |
Oct 07, 2019 | 1.830 | 1.830 | 1.800 | 1.821 | 873,250 | -0.01(-0.47%) |
Oct 04, 2019 | 1.830 | 1.839 | 1.813 | 1.830 | 615,713 | +0.03(+1.43%) |
Oct 03, 2019 | 1.804 | 1.821 | 1.787 | 1.804 | 493,254 | +0.01(+0.48%) |
Oct 02, 2019 | 1.796 | 1.800 | 1.787 | 1.796 | 933,498 | -0.03(-1.88%) |
Oct 01, 2019 | 1.821 | 1.839 | 1.813 | 1.830 | 754,430 | +0.03(+1.91%) |
Sep 30, 2019 | 1.830 | 1.830 | 1.787 | 1.796 | 669,314 | +0.00(+0.00%) |
Sep 27, 2019 | 1.830 | 1.839 | 1.796 | 1.796 | 543,783 | -0.04(-2.34%) |
Sep 26, 2019 | 1.856 | 1.856 | 1.830 | 1.839 | 693,816 | -0.03(-1.38%) |
Sep 25, 2019 | 1.847 | 1.882 | 1.843 | 1.864 | 797,299 | +0.06(+3.33%) |
Sep 24, 2019 | 1.856 | 1.864 | 1.796 | 1.804 | 1,414,908 | -0.04(-2.33%) |
Sep 23, 2019 | 1.839 | 1.860 | 1.830 | 1.847 | 636,207 | +0.04(+2.38%) |
Sep 20, 2019 | 1.882 | 1.890 | 1.804 | 1.804 | 2,626,734 | -0.08(-4.11%) |
Sep 19, 2019 | 1.864 | 1.882 | 1.864 | 1.882 | 352,430 | +0.02(+0.92%) |
Sep 18, 2019 | 1.856 | 1.873 | 1.856 | 1.864 | 246,823 | +0.00(+0.00%) |
Sep 17, 2019 | 1.864 | 1.872 | 1.847 | 1.864 | 357,030 | -0.01(-0.46%) |
Sep 16, 2019 | 1.907 | 1.907 | 1.873 | 1.873 | 294,937 | -0.03(-1.80%) |
Sep 13, 2019 | 1.873 | 1.950 | 1.869 | 1.907 | 2,302,582 | +0.03(+1.84%) |
Sep 12, 2019 | 1.864 | 1.882 | 1.864 | 1.873 | 262,042 | +0.00(+0.00%) |
Sep 11, 2019 | 1.864 | 1.873 | 1.856 | 1.873 | 263,566 | +0.02(+0.93%) |
Sep 10, 2019 | 1.830 | 1.864 | 1.830 | 1.856 | 363,503 | +0.01(+0.47%) |
Sep 09, 2019 | 1.856 | 1.860 | 1.836 | 1.847 | 163,831 | +0.01(+0.47%) |
Sep 06, 2019 | 1.847 | 1.847 | 1.830 | 1.839 | 225,916 | -0.01(-0.47%) |
Sep 05, 2019 | 1.856 | 1.873 | 1.839 | 1.847 | 425,219 | +0.00(+0.00%) |
Sep 04, 2019 | 1.813 | 1.847 | 1.796 | 1.847 | 785,975 | +0.08(+4.37%) |
Sep 03, 2019 | 1.770 | 1.787 | 1.761 | 1.770 | 369,609 | -0.04(-2.37%) |
Aug 30, 2019 | 1.813 | 1.813 | 1.804 | 1.813 | 218,234 | +0.02(+0.96%) |
Aug 29, 2019 | 1.761 | 1.796 | 1.758 | 1.796 | 394,682 | +0.04(+2.45%) |
Aug 28, 2019 | 1.761 | 1.761 | 1.736 | 1.753 | 167,718 | +0.00(+0.00%) |
Aug 27, 2019 | 1.761 | 1.761 | 1.736 | 1.753 | 239,339 | +0.00(+0.00%) |
Aug 26, 2019 | 1.753 | 1.761 | 1.744 | 1.753 | 281,448 | +0.01(+0.49%) |
Aug 23, 2019 | 1.770 | 1.778 | 1.744 | 1.744 | 521,203 | -0.03(-1.46%) |
Aug 22, 2019 | 1.787 | 1.787 | 1.753 | 1.770 | 128,416 | -0.04(-2.37%) |
Aug 21, 2019 | 1.821 | 1.821 | 1.804 | 1.813 | 229,739 | +0.00(+0.00%) |
Aug 20, 2019 | 1.804 | 1.813 | 1.796 | 1.813 | 421,242 | +0.02(+0.96%) |
Aug 19, 2019 | 1.804 | 1.804 | 1.778 | 1.796 | 1,940,502 | +0.02(+0.97%) |
Aug 16, 2019 | 1.778 | 1.796 | 1.757 | 1.778 | 2,581,225 | +0.06(+3.50%) |
Aug 15, 2019 | 1.727 | 1.736 | 1.710 | 1.718 | 719,329 | -0.03(-1.48%) |
Aug 14, 2019 | 1.744 | 1.761 | 1.736 | 1.744 | 441,380 | -0.01(-0.49%) |
Aug 13, 2019 | 1.736 | 1.761 | 1.736 | 1.753 | 1,106,469 | +0.00(+0.25%) |
Aug 12, 2019 | 1.736 | 1.754 | 1.736 | 1.748 | 739,452 | -0.01(-0.73%) |
Aug 09, 2019 | 1.787 | 1.787 | 1.753 | 1.761 | 743,744 | -0.03(-1.44%) |
Aug 08, 2019 | 1.778 | 1.796 | 1.778 | 1.787 | 162,060 | +0.04(+2.46%) |
Aug 07, 2019 | 1.744 | 1.770 | 1.736 | 1.744 | 482,205 | +0.01(+0.50%) |
Aug 06, 2019 | 1.744 | 1.770 | 1.736 | 1.736 | 255,439 | +0.01(+0.50%) |
Aug 05, 2019 | 1.753 | 1.753 | 1.710 | 1.727 | 733,175 | -0.05(-2.90%) |
Aug 02, 2019 | 1.787 | 1.804 | 1.753 | 1.778 | 688,807 | -0.02(-0.96%) |
Aug 01, 2019 | 1.830 | 1.839 | 1.796 | 1.796 | 412,009 | -0.08(-4.13%) |
Jul 31, 2019 | 1.864 | 1.873 | 1.839 | 1.873 | 942,744 | +0.03(+1.40%) |
Jul 30, 2019 | 1.847 | 1.856 | 1.839 | 1.847 | 459,943 | +0.02(+0.94%) |
Jul 29, 2019 | 1.796 | 1.830 | 1.796 | 1.830 | 490,161 | +0.05(+2.90%) |
Jul 26, 2019 | 1.804 | 1.804 | 1.753 | 1.778 | 805,199 | -0.05(-2.82%) |
Jul 25, 2019 | 1.847 | 1.847 | 1.830 | 1.830 | 290,208 | -0.06(-3.18%) |
Jul 24, 2019 | 1.882 | 1.907 | 1.856 | 1.890 | 788,746 | +0.06(+3.29%) |
Jul 23, 2019 | 1.839 | 1.847 | 1.813 | 1.830 | 526,749 | -0.01(-0.47%) |
Jul 22, 2019 | 1.847 | 1.847 | 1.830 | 1.839 | 209,291 | -0.01(-0.47%) |
Jul 19, 2019 | 1.882 | 1.882 | 1.839 | 1.847 | 452,881 | -0.03(-1.38%) |
Jul 18, 2019 | 1.873 | 1.873 | 1.856 | 1.873 | 250,672 | +0.02(+0.93%) |
Jul 17, 2019 | 1.873 | 1.873 | 1.834 | 1.856 | 456,823 | -0.03(-1.37%) |
Jul 16, 2019 | 1.907 | 1.907 | 1.864 | 1.882 | 640,995 | -0.05(-2.67%) |
Jul 15, 2019 | 1.959 | 1.967 | 1.916 | 1.933 | 1,106,298 | +0.04(+1.99%) |
Jul 12, 2019 | 1.912 | 1.912 | 1.871 | 1.895 | 874,269 | -0.02(-1.29%) |
Jul 11, 2019 | 1.937 | 1.961 | 1.912 | 1.920 | 1,695,109 | +0.01(+0.43%) |
Jul 10, 2019 | 1.879 | 1.920 | 1.879 | 1.912 | 3,067,220 | +0.11(+5.94%) |
Jul 09, 2019 | 1.813 | 1.821 | 1.797 | 1.805 | 224,452 | +0.02(+0.92%) |
Jul 08, 2019 | 1.797 | 1.813 | 1.788 | 1.788 | 259,913 | -0.03(-1.81%) |
Jul 05, 2019 | 1.813 | 1.830 | 1.805 | 1.821 | 393,269 | -0.01(-0.45%) |
Jul 03, 2019 | 1.821 | 1.838 | 1.821 | 1.830 | 176,067 | -0.01(-0.45%) |
Jul 02, 2019 | 1.871 | 1.871 | 1.838 | 1.838 | 432,459 | -0.03(-1.76%) |
Jul 01, 2019 | 1.863 | 1.879 | 1.863 | 1.871 | 728,429 | +0.05(+2.71%) |
Jun 28, 2019 | 1.821 | 1.830 | 1.805 | 1.821 | 184,682 | -0.01(-0.45%) |
Jun 27, 2019 | 1.805 | 1.830 | 1.805 | 1.830 | 353,589 | +0.02(+1.37%) |
Jun 26, 2019 | 1.772 | 1.805 | 1.772 | 1.805 | 530,869 | +0.03(+1.86%) |
Jun 25, 2019 | 1.764 | 1.805 | 1.755 | 1.772 | 1,182,080 | +0.00(+0.00%) |
Jun 24, 2019 | 1.755 | 1.772 | 1.755 | 1.772 | 1,419,937 | +0.06(+3.37%) |
Jun 21, 2019 | 1.755 | 1.780 | 1.714 | 1.714 | 3,703,238 | -0.04(-2.35%) |
Jun 20, 2019 | 1.755 | 1.764 | 1.739 | 1.755 | 283,143 | +0.00(+0.00%) |
Jun 19, 2019 | 1.747 | 1.764 | 1.739 | 1.755 | 268,415 | +0.03(+1.91%) |
Jun 18, 2019 | 1.706 | 1.722 | 1.689 | 1.722 | 649,147 | -0.01(-0.48%) |
Jun 17, 2019 | 1.747 | 1.747 | 1.722 | 1.731 | 233,494 | -0.02(-0.94%) |
Jun 14, 2019 | 1.747 | 1.747 | 1.735 | 1.747 | 336,724 | -0.01(-0.47%) |
Jun 13, 2019 | 1.747 | 1.755 | 1.739 | 1.755 | 486,853 | +0.04(+2.40%) |
Jun 12, 2019 | 1.747 | 1.755 | 1.714 | 1.714 | 320,842 | -0.01(-0.48%) |
Jun 11, 2019 | 1.722 | 1.731 | 1.714 | 1.722 | 273,228 | +0.02(+1.46%) |
Jun 10, 2019 | 1.714 | 1.731 | 1.698 | 1.698 | 530,121 | +0.01(+0.49%) |
Jun 07, 2019 | 1.689 | 1.689 | 1.673 | 1.689 | 490,828 | +0.01(+0.49%) |
Jun 06, 2019 | 1.665 | 1.689 | 1.665 | 1.681 | 681,114 | +0.05(+3.03%) |
Jun 05, 2019 | 1.665 | 1.665 | 1.615 | 1.632 | 1,067,732 | -0.03(-1.98%) |
Jun 04, 2019 | 1.673 | 1.673 | 1.652 | 1.665 | 1,072,929 | -0.02(-0.98%) |