Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.500 | 2.500 | 2.300 | 2.320 | 46,010 | -0.13(-5.31%) |
Aug 28, 2020 | 2.500 | 2.600 | 2.330 | 2.450 | 46,400 | -0.03(-1.21%) |
Aug 27, 2020 | 2.360 | 2.480 | 2.160 | 2.480 | 42,628 | +0.11(+4.65%) |
Aug 26, 2020 | 2.490 | 2.490 | 1.921 | 2.370 | 108,382 | -0.12(-4.63%) |
Aug 25, 2020 | 2.400 | 2.500 | 2.400 | 2.485 | 13,786 | +0.19(+8.52%) |
Aug 24, 2020 | 2.290 | 2.310 | 2.270 | 2.290 | 6,601 | +0.08(+3.62%) |
Aug 21, 2020 | 2.210 | 2.279 | 2.200 | 2.210 | 8,400 | +0.01(+0.45%) |
Aug 20, 2020 | 2.280 | 2.410 | 2.200 | 2.200 | 9,304 | -0.13(-5.58%) |
Aug 19, 2020 | 2.320 | 2.390 | 2.270 | 2.330 | 3,872 | -0.01(-0.43%) |
Aug 18, 2020 | 2.370 | 2.380 | 2.300 | 2.340 | 12,149 | -0.09(-3.70%) |
Aug 17, 2020 | 2.400 | 2.490 | 2.390 | 2.430 | 7,055 | +0.03(+1.25%) |
Aug 14, 2020 | 2.440 | 2.440 | 2.400 | 2.400 | 4,500 | +0.02(+1.05%) |
Aug 13, 2020 | 2.480 | 2.480 | 2.351 | 2.375 | 1,766 | +0.05(+2.37%) |
Aug 12, 2020 | 2.420 | 2.420 | 2.320 | 2.320 | 13,709 | -0.12(-4.91%) |
Aug 11, 2020 | 2.350 | 2.460 | 2.350 | 2.440 | 22,298 | +0.15(+6.55%) |
Aug 10, 2020 | 2.220 | 2.300 | 2.200 | 2.290 | 12,422 | +0.13(+6.02%) |
Aug 07, 2020 | 2.100 | 2.200 | 2.100 | 2.160 | 900 | +0.06(+2.85%) |
Aug 06, 2020 | 2.170 | 2.170 | 2.090 | 2.100 | 8,512 | -0.12(-5.40%) |
Aug 05, 2020 | 2.100 | 2.220 | 2.100 | 2.220 | 12,341 | +0.12(+5.71%) |
Aug 04, 2020 | 2.120 | 2.125 | 2.080 | 2.100 | 6,730 | -0.09(-4.11%) |
Aug 03, 2020 | 2.170 | 2.190 | 2.120 | 2.190 | 5,572 | +0.14(+6.83%) |
Jul 31, 2020 | 2.040 | 2.100 | 2.040 | 2.050 | 1,400 | -0.06(-2.84%) |
Jul 30, 2020 | 1.960 | 2.110 | 1.960 | 2.110 | 1,132 | +0.01(+0.48%) |
Jul 29, 2020 | 2.110 | 2.120 | 2.100 | 2.100 | 1,390 | +0.05(+2.44%) |
Jul 28, 2020 | 2.030 | 2.130 | 2.030 | 2.050 | 3,714 | -0.03(-1.20%) |
Jul 27, 2020 | 2.020 | 2.190 | 2.020 | 2.075 | 45,848 | +0.02(+0.73%) |
Jul 24, 2020 | 2.010 | 2.077 | 2.010 | 2.060 | 3,000 | +0.04(+1.98%) |
Jul 23, 2020 | 2.097 | 2.097 | 2.000 | 2.020 | 6,908 | -0.11(-5.16%) |
Jul 22, 2020 | 2.200 | 2.200 | 2.130 | 2.130 | 2,044 | -0.02(-0.93%) |
Jul 21, 2020 | 2.280 | 2.280 | 2.100 | 2.150 | 9,843 | -0.13(-5.70%) |
Jul 20, 2020 | 2.290 | 2.290 | 2.220 | 2.280 | 2,156 | +0.05(+2.24%) |
Jul 17, 2020 | 2.310 | 2.310 | 2.180 | 2.230 | 17,000 | -0.01(-0.45%) |
Jul 16, 2020 | 2.230 | 2.290 | 2.200 | 2.240 | 16,324 | -0.04(-1.75%) |
Jul 15, 2020 | 2.370 | 2.370 | 2.270 | 2.280 | 10,198 | -0.15(-6.17%) |
Jul 14, 2020 | 2.460 | 2.480 | 2.350 | 2.430 | 10,053 | +0.03(+1.25%) |
Jul 13, 2020 | 2.370 | 2.490 | 2.370 | 2.400 | 12,821 | +0.07(+3.00%) |
Jul 10, 2020 | 2.340 | 2.349 | 2.230 | 2.330 | 900 | +0.00(+0.00%) |
Jul 09, 2020 | 2.230 | 2.360 | 2.230 | 2.330 | 8,484 | +0.04(+1.75%) |
Jul 08, 2020 | 2.300 | 2.350 | 2.237 | 2.290 | 27,904 | -0.06(-2.53%) |
Jul 07, 2020 | 2.300 | 2.350 | 2.300 | 2.349 | 3,319 | -0.14(-5.64%) |
Jul 06, 2020 | 2.390 | 2.530 | 2.300 | 2.490 | 46,337 | -0.04(-1.58%) |
Jul 02, 2020 | 2.410 | 2.530 | 2.328 | 2.530 | 53,900 | +0.23(+10.00%) |
Jul 01, 2020 | 2.110 | 2.360 | 2.110 | 2.300 | 35,298 | +0.31(+15.58%) |
Jun 30, 2020 | 2.050 | 2.050 | 1.900 | 1.990 | 14,613 | -0.01(-0.50%) |
Jun 29, 2020 | 2.060 | 2.060 | 1.930 | 2.000 | 55,711 | -0.31(-13.42%) |
Jun 26, 2020 | 2.300 | 2.450 | 2.300 | 2.310 | 11,800 | -0.05(-2.29%) |
Jun 25, 2020 | 2.330 | 2.380 | 2.280 | 2.364 | 14,297 | -0.09(-3.50%) |
Jun 24, 2020 | 2.480 | 2.580 | 2.410 | 2.450 | 44,822 | -0.23(-8.58%) |
Jun 23, 2020 | 2.540 | 2.700 | 2.530 | 2.680 | 47,792 | +0.28(+11.67%) |
Jun 22, 2020 | 2.550 | 2.550 | 2.400 | 2.400 | 37,245 | -0.15(-5.89%) |
Jun 19, 2020 | 2.610 | 2.620 | 2.550 | 2.550 | 15,300 | +0.00(+0.00%) |
Jun 18, 2020 | 2.680 | 2.690 | 2.500 | 2.550 | 56,886 | +0.16(+6.69%) |
Jun 17, 2020 | 2.560 | 2.560 | 2.290 | 2.390 | 41,627 | -0.19(-7.36%) |
Jun 16, 2020 | 2.510 | 2.730 | 2.400 | 2.580 | 177,332 | +0.19(+7.95%) |
Jun 15, 2020 | 2.220 | 2.540 | 2.190 | 2.390 | 399,533 | +0.59(+32.78%) |
Jun 12, 2020 | 1.910 | 1.910 | 1.770 | 1.800 | 8,800 | +0.04(+2.27%) |
Jun 11, 2020 | 1.830 | 1.870 | 1.750 | 1.760 | 40,302 | -0.17(-8.81%) |
Jun 10, 2020 | 1.900 | 1.931 | 1.900 | 1.930 | 16,416 | +0.01(+0.75%) |
Jun 09, 2020 | 1.900 | 1.960 | 1.870 | 1.916 | 8,216 | -0.08(-3.84%) |
Jun 08, 2020 | 1.940 | 2.010 | 1.940 | 1.992 | 23,650 | +0.03(+1.64%) |
Jun 05, 2020 | 1.950 | 2.040 | 1.920 | 1.960 | 20,000 | +0.04(+2.32%) |
Jun 04, 2020 | 1.935 | 1.950 | 1.900 | 1.915 | 17,943 | -0.03(-1.77%) |
Jun 03, 2020 | 1.840 | 1.950 | 1.840 | 1.950 | 35,004 | +0.10(+5.41%) |
Jun 02, 2020 | 1.780 | 1.880 | 1.780 | 1.850 | 12,526 | +0.15(+8.82%) |
Jun 01, 2020 | 1.580 | 1.750 | 1.580 | 1.700 | 12,187 | +0.20(+12.96%) |
May 29, 2020 | 1.560 | 1.560 | 1.500 | 1.505 | 1,000 | -0.04(-2.27%) |
May 28, 2020 | 1.520 | 1.540 | 1.500 | 1.540 | 1,511 | +0.02(+1.32%) |
May 27, 2020 | 1.520 | 1.580 | 1.490 | 1.520 | 4,285 | +0.00(+0.00%) |
May 26, 2020 | 1.530 | 1.600 | 1.450 | 1.520 | 29,933 | +0.00(+0.00%) |
May 22, 2020 | 1.500 | 1.600 | 1.470 | 1.520 | 29,100 | +0.02(+1.34%) |
May 21, 2020 | 1.500 | 1.520 | 1.460 | 1.500 | 18,376 | +0.14(+10.29%) |
May 20, 2020 | 1.310 | 1.370 | 1.310 | 1.360 | 2,776 | -0.01(-0.73%) |
May 19, 2020 | 1.310 | 1.370 | 1.310 | 1.370 | 6,355 | -0.02(-1.44%) |
May 18, 2020 | 1.400 | 1.400 | 1.305 | 1.390 | 27,765 | -0.02(-1.07%) |
May 15, 2020 | 1.300 | 1.450 | 1.300 | 1.405 | 12,500 | +0.12(+9.77%) |
May 14, 2020 | 1.420 | 1.420 | 1.200 | 1.280 | 20,115 | -0.12(-8.44%) |
May 13, 2020 | 1.510 | 1.510 | 1.275 | 1.398 | 53,976 | -0.08(-5.36%) |
May 12, 2020 | 1.600 | 1.600 | 1.477 | 1.477 | 4,558 | +0.03(+1.87%) |
May 11, 2020 | 1.400 | 1.480 | 1.400 | 1.450 | 9,717 | +0.15(+11.54%) |
May 08, 2020 | 1.380 | 1.380 | 1.270 | 1.300 | 4,600 | -0.05(-3.70%) |
May 07, 2020 | 1.260 | 1.390 | 1.260 | 1.350 | 28,271 | +0.08(+6.30%) |
May 06, 2020 | 1.190 | 1.350 | 1.150 | 1.270 | 55,031 | +0.26(+25.74%) |
May 05, 2020 | 1.080 | 1.080 | 1.010 | 1.010 | 7,188 | -0.07(-6.48%) |
May 04, 2020 | 1.050 | 1.100 | 1.000 | 1.080 | 21,945 | +0.01(+0.93%) |
May 01, 2020 | 1.070 | 1.110 | 1.070 | 1.070 | 2,600 | -0.05(-4.46%) |
Apr 30, 2020 | 1.168 | 1.168 | 1.119 | 1.120 | 1,235 | +0.00(+0.00%) |
Apr 29, 2020 | 1.100 | 1.135 | 1.085 | 1.120 | 7,995 | +0.01(+0.90%) |
Apr 28, 2020 | 1.110 | 1.110 | 1.050 | 1.110 | 10,875 | +0.04(+3.74%) |
Apr 27, 2020 | 1.040 | 1.080 | 1.040 | 1.070 | 5,436 | +0.05(+4.91%) |
Apr 24, 2020 | 1.020 | 1.020 | 0.9551 | 1.020 | 6,800 | +0.00(+0.00%) |
Apr 23, 2020 | 1.010 | 1.020 | 1.000 | 1.020 | 11,506 | +0.03(+3.48%) |
Apr 22, 2020 | 0.9746 | 0.9856 | 0.9330 | 0.9856 | 2,390 | +0.06(+5.97%) |
Apr 21, 2020 | 0.9259 | 0.9700 | 0.9228 | 0.9301 | 4,171 | +0.01(+1.09%) |
Apr 20, 2020 | 0.9302 | 0.9600 | 0.9201 | 0.9201 | 10,436 | +0.02(+1.66%) |
Apr 17, 2020 | 0.9000 | 0.9644 | 0.8500 | 0.9051 | 36,600 | +0.03(+2.85%) |
Apr 16, 2020 | 0.9498 | 0.9655 | 0.8800 | 0.8800 | 38,275 | -0.09(-9.28%) |
Apr 15, 2020 | 0.9600 | 1.010 | 0.8800 | 0.9700 | 26,402 | +0.10(+10.93%) |
Apr 14, 2020 | 0.8744 | 0.9900 | 0.8744 | 0.8744 | 5,597 | -0.05(-5.52%) |
Apr 13, 2020 | 0.9347 | 0.9347 | 0.9047 | 0.9255 | 11,288 | -0.03(-3.15%) |
Apr 09, 2020 | 0.9600 | 0.9600 | 0.9193 | 0.9556 | 6,400 | +0.02(+1.66%) |
Apr 08, 2020 | 0.9300 | 0.9400 | 0.9273 | 0.9400 | 24,441 | +0.06(+6.65%) |
Apr 07, 2020 | 0.8600 | 0.8814 | 0.8600 | 0.8814 | 670 | +0.01(+0.62%) |
Apr 06, 2020 | 0.9300 | 0.9300 | 0.7500 | 0.8760 | 4,523 | -0.02(-2.67%) |
Apr 03, 2020 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 1,700 | +0.10(+12.12%) |
Apr 02, 2020 | 0.8100 | 0.8100 | 0.8027 | 0.8027 | 224 | -0.04(-4.44%) |
Apr 01, 2020 | 0.8902 | 0.8902 | 0.7723 | 0.8400 | 5,140 | -0.07(-7.69%) |
Mar 31, 2020 | 0.9300 | 0.9393 | 0.8952 | 0.9100 | 6,468 | +0.02(+1.69%) |
Mar 30, 2020 | 0.8737 | 0.8949 | 0.8700 | 0.8949 | 2,848 | +0.02(+2.69%) |
Mar 27, 2020 | 0.7858 | 0.8715 | 0.7858 | 0.8715 | 800 | -0.04(-3.99%) |
Mar 26, 2020 | 0.8289 | 0.9100 | 0.8289 | 0.9077 | 7,153 | +0.09(+10.36%) |
Mar 25, 2020 | 0.8500 | 0.8543 | 0.8111 | 0.8225 | 13,754 | -0.03(-3.24%) |
Mar 24, 2020 | 0.8088 | 1.050 | 0.8088 | 0.8500 | 19,451 | +0.07(+9.61%) |
Mar 23, 2020 | 0.7900 | 0.8487 | 0.7001 | 0.7755 | 8,102 | +0.02(+2.59%) |
Mar 20, 2020 | 0.8900 | 0.8900 | 0.7545 | 0.7559 | 2,500 | -0.04(-5.51%) |
Mar 19, 2020 | 0.6852 | 0.8000 | 0.6852 | 0.8000 | 2,379 | +0.09(+12.66%) |
Mar 18, 2020 | 0.8091 | 0.8091 | 0.7100 | 0.7101 | 3,610 | -0.00(-0.18%) |
Mar 17, 2020 | 0.5860 | 0.8100 | 0.5860 | 0.7114 | 6,281 | +0.19(+36.81%) |
Mar 16, 2020 | 0.8100 | 0.8239 | 0.5200 | 0.5200 | 15,070 | -0.33(-38.82%) |
Mar 13, 2020 | 0.8500 | 0.8500 | 0.8100 | 0.8500 | 12,000 | +0.04(+4.94%) |
Mar 12, 2020 | 0.8396 | 0.8734 | 0.8100 | 0.8100 | 8,087 | -0.17(-17.14%) |
Mar 11, 2020 | 0.9798 | 0.9798 | 0.9500 | 0.9776 | 1,303 | -0.04(-4.16%) |
Mar 10, 2020 | 0.9045 | 1.020 | 0.9045 | 1.020 | 1,524 | +0.12(+13.33%) |
Mar 09, 2020 | 0.8444 | 0.9899 | 0.8444 | 0.9000 | 19,293 | -0.12(-11.78%) |
Mar 06, 2020 | 1.030 | 1.030 | 1.020 | 1.020 | 900 | -0.07(-6.22%) |
Mar 05, 2020 | 1.120 | 1.120 | 1.070 | 1.088 | 3,148 | -0.12(-10.09%) |
Mar 04, 2020 | 1.180 | 1.211 | 1.156 | 1.210 | 5,792 | -0.05(-3.97%) |
Mar 03, 2020 | 1.270 | 1.271 | 1.260 | 1.260 | 585 | -0.08(-5.97%) |
Mar 02, 2020 | 1.290 | 1.434 | 1.290 | 1.340 | 2,342 | +0.11(+8.94%) |
Feb 28, 2020 | 1.230 | 1.230 | 1.230 | 105 | +0.00(+0.00%) | |
Feb 27, 2020 | 1.270 | 1.301 | 1.200 | 1.230 | 2,151 | -0.08(-6.11%) |
Feb 26, 2020 | 1.310 | 1.310 | 1.310 | 1.310 | 364 | +0.01(+0.77%) |
Feb 25, 2020 | 1.330 | 1.383 | 1.300 | 1.300 | 1,225 | -0.01(-0.76%) |
Feb 24, 2020 | 1.380 | 1.400 | 1.300 | 1.310 | 7,284 | -0.12(-8.45%) |
Feb 21, 2020 | 1.480 | 1.480 | 1.431 | 1.431 | 700 | -0.03(-1.99%) |
Feb 20, 2020 | 1.410 | 1.460 | 1.410 | 1.460 | 533 | +0.03(+2.10%) |
Feb 19, 2020 | 1.430 | 1.430 | 1.430 | 1.430 | 191 | -0.07(-4.54%) |
Feb 18, 2020 | 1.500 | 1.540 | 1.498 | 1.498 | 9,659 | -0.00(-0.23%) |
Feb 14, 2020 | 1.501 | 1.501 | 1.501 | 1.501 | 300 | -0.01(-0.73%) |
Feb 13, 2020 | 1.500 | 1.512 | 1.500 | 1.512 | 2,742 | -0.02(-1.27%) |
Feb 12, 2020 | 1.540 | 1.540 | 1.532 | 1.532 | 411 | +0.02(+1.18%) |
Feb 11, 2020 | 1.460 | 1.514 | 1.460 | 1.514 | 3,589 | +0.10(+7.38%) |
Feb 10, 2020 | 1.420 | 1.420 | 1.410 | 1.410 | 593 | +0.01(+0.93%) |
Feb 07, 2020 | 1.390 | 1.470 | 1.385 | 1.397 | 11,400 | -0.04(-2.65%) |
Feb 06, 2020 | 1.446 | 1.446 | 1.390 | 1.435 | 2,319 | -0.00(-0.35%) |
Feb 05, 2020 | 1.460 | 1.500 | 1.390 | 1.440 | 1,763 | -0.01(-0.35%) |
Feb 04, 2020 | 1.390 | 1.450 | 1.390 | 1.445 | 12,296 | -0.01(-0.37%) |
Feb 03, 2020 | 1.550 | 1.550 | 1.440 | 1.450 | 15,290 | -0.13(-8.49%) |
Jan 31, 2020 | 1.561 | 1.585 | 1.550 | 1.585 | 4,600 | -0.01(-0.86%) |
Jan 30, 2020 | 1.560 | 1.631 | 1.550 | 1.599 | 12,368 | -0.04(-2.20%) |
Jan 29, 2020 | 1.639 | 1.647 | 1.635 | 1.635 | 652 | +0.07(+4.29%) |
Jan 28, 2020 | 1.580 | 1.609 | 1.567 | 1.567 | 7,279 | -0.01(-0.80%) |
Jan 27, 2020 | 1.610 | 1.610 | 1.540 | 1.580 | 9,301 | -0.07(-4.09%) |
Jan 24, 2020 | 1.720 | 1.720 | 1.647 | 1.647 | 500 | +0.01(+0.45%) |
Jan 23, 2020 | 1.630 | 1.689 | 1.630 | 1.640 | 3,078 | +0.00(+0.00%) |
Jan 22, 2020 | 1.660 | 1.680 | 1.640 | 1.640 | 1,919 | -0.04(-2.31%) |
Jan 21, 2020 | 1.580 | 1.700 | 1.580 | 1.679 | 18,176 | +0.07(+4.27%) |
Jan 17, 2020 | 1.600 | 1.610 | 1.595 | 1.610 | 700 | +0.04(+2.54%) |
Jan 16, 2020 | 1.650 | 1.650 | 1.570 | 1.570 | 22,609 | -0.13(-7.64%) |
Jan 15, 2020 | 1.650 | 1.700 | 1.650 | 1.700 | 825 | +0.03(+2.00%) |
Jan 14, 2020 | 1.667 | 1.667 | 1.667 | 1.667 | 519 | +0.04(+2.25%) |
Jan 13, 2020 | 1.780 | 1.780 | 1.630 | 1.630 | 2,625 | +0.00(+0.00%) |
Jan 10, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 5,300 | -0.06(-3.55%) |
Jan 09, 2020 | 1.769 | 1.790 | 1.662 | 1.690 | 6,191 | -0.00(-0.01%) |
Jan 08, 2020 | 1.680 | 1.703 | 1.680 | 1.690 | 2,835 | +0.00(+0.11%) |
Jan 07, 2020 | 1.679 | 1.730 | 1.679 | 1.688 | 9,167 | +0.04(+2.33%) |
Jan 06, 2020 | 1.720 | 1.720 | 1.560 | 1.650 | 3,949 | -0.13(-7.24%) |
Jan 03, 2020 | 1.770 | 1.779 | 1.763 | 1.779 | 1,900 | -0.00(-0.06%) |
Jan 02, 2020 | 1.770 | 1.800 | 1.770 | 1.780 | 1,787 | -0.01(-0.56%) |
Dec 31, 2019 | 1.790 | 1.800 | 1.780 | 1.790 | 5,700 | +0.00(+0.00%) |
Dec 30, 2019 | 1.800 | 1.800 | 1.780 | 1.790 | 4,461 | -0.02(-1.34%) |
Dec 27, 2019 | 1.800 | 1.860 | 1.800 | 1.814 | 13,400 | +0.02(+1.30%) |
Dec 26, 2019 | 1.800 | 1.860 | 1.790 | 1.791 | 6,843 | +0.00(+0.06%) |
Dec 24, 2019 | 1.790 | 1.800 | 1.750 | 1.790 | 2,400 | +0.07(+4.07%) |
Dec 23, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 1,115 | -0.02(-1.02%) |
Dec 20, 2019 | 1.730 | 1.750 | 1.678 | 1.738 | 4,400 | +0.09(+5.32%) |
Dec 19, 2019 | 1.670 | 1.680 | 1.630 | 1.650 | 7,002 | -0.09(-5.17%) |
Dec 18, 2019 | 1.600 | 1.740 | 1.600 | 1.740 | 14,675 | -0.02(-1.14%) |
Dec 17, 2019 | 1.770 | 1.770 | 1.760 | 1.760 | 879 | +0.02(+0.99%) |
Dec 16, 2019 | 1.750 | 1.770 | 1.700 | 1.743 | 11,831 | -0.11(-5.80%) |
Dec 13, 2019 | 1.825 | 1.850 | 1.825 | 1.850 | 300 | -0.01(-0.53%) |
Dec 12, 2019 | 1.870 | 1.870 | 1.810 | 1.860 | 10,655 | -0.07(-3.64%) |
Dec 11, 2019 | 1.970 | 1.990 | 1.930 | 1.930 | 13,755 | -0.05(-2.53%) |
Dec 10, 2019 | 1.990 | 2.040 | 1.970 | 1.980 | 20,281 | -0.03(-1.49%) |
Dec 09, 2019 | 2.000 | 2.060 | 2.000 | 2.010 | 26,707 | +0.06(+3.08%) |
Dec 06, 2019 | 1.950 | 1.950 | 1.860 | 1.950 | 12,300 | +0.00(+0.00%) |
Dec 05, 2019 | 1.850 | 1.960 | 1.803 | 1.950 | 33,030 | +0.13(+7.14%) |
Dec 04, 2019 | 1.810 | 1.830 | 1.757 | 1.820 | 37,083 | +0.20(+12.35%) |
Dec 03, 2019 | 1.600 | 1.670 | 1.600 | 1.620 | 3,018 | -0.09(-5.48%) |
Dec 02, 2019 | 1.730 | 1.730 | 1.660 | 1.714 | 12,864 | -0.02(-0.92%) |
Nov 29, 2019 | 1.770 | 1.770 | 1.705 | 1.730 | 2,300 | -0.01(-0.29%) |
Nov 27, 2019 | 1.660 | 1.750 | 1.660 | 1.735 | 29,600 | +0.02(+0.87%) |
Nov 26, 2019 | 1.690 | 1.730 | 1.690 | 1.720 | 7,748 | +0.07(+4.24%) |
Nov 25, 2019 | 1.670 | 1.760 | 1.642 | 1.650 | 8,103 | +0.00(+0.24%) |
Nov 22, 2019 | 1.660 | 1.680 | 1.639 | 1.646 | 10,600 | -0.01(-0.84%) |
Nov 21, 2019 | 1.620 | 1.660 | 1.610 | 1.660 | 3,471 | +0.04(+2.47%) |
Nov 20, 2019 | 1.570 | 1.620 | 1.570 | 1.620 | 5,130 | -0.02(-1.22%) |
Nov 19, 2019 | 1.680 | 1.680 | 1.570 | 1.640 | 18,898 | -0.08(-4.82%) |
Nov 18, 2019 | 1.760 | 1.760 | 1.669 | 1.723 | 11,363 | -0.07(-3.74%) |
Nov 15, 2019 | 1.800 | 1.800 | 1.760 | 1.790 | 6,000 | +0.08(+4.77%) |
Nov 14, 2019 | 1.880 | 1.880 | 1.708 | 1.708 | 4,599 | -0.08(-4.57%) |
Nov 13, 2019 | 1.740 | 1.880 | 1.620 | 1.790 | 31,953 | +0.05(+2.90%) |
Nov 12, 2019 | 1.720 | 1.740 | 1.650 | 1.740 | 8,287 | +0.03(+1.75%) |
Nov 11, 2019 | 1.650 | 1.730 | 1.650 | 1.710 | 57,992 | +0.13(+8.23%) |
Nov 08, 2019 | 1.650 | 1.650 | 1.520 | 1.580 | 60,600 | -0.08(-4.82%) |
Nov 07, 2019 | 1.390 | 1.890 | 1.390 | 1.660 | 324,330 | +0.43(+34.96%) |
Nov 06, 2019 | 1.240 | 1.240 | 1.220 | 1.230 | 15,848 | -0.00(-0.35%) |
Nov 05, 2019 | 1.234 | 1.234 | 1.234 | 1.234 | 1,603 | +0.07(+6.41%) |
Nov 04, 2019 | 1.170 | 1.170 | 1.160 | 1.160 | 421 | -0.01(-0.85%) |
Nov 01, 2019 | 1.180 | 1.180 | 1.160 | 1.170 | 2,000 | +0.01(+1.21%) |
Oct 31, 2019 | 1.180 | 1.200 | 1.150 | 1.156 | 10,114 | -0.02(-1.63%) |
Oct 30, 2019 | 1.180 | 1.180 | 1.175 | 1.175 | 1,426 | -0.00(-0.42%) |
Oct 29, 2019 | 1.190 | 1.194 | 1.180 | 1.180 | 3,065 | -0.01(-1.20%) |
Oct 28, 2019 | 1.193 | 1.194 | 1.193 | 1.194 | 1,182 | -0.02(-1.95%) |
Oct 25, 2019 | 1.225 | 1.225 | 1.218 | 1.218 | 900 | -0.00(-0.16%) |
Oct 24, 2019 | 1.220 | 1.220 | 1.210 | 1.220 | 2,074 | +0.01(+0.78%) |
Oct 23, 2019 | 1.250 | 1.250 | 1.211 | 1.211 | 7,026 | -0.04(-3.15%) |
Oct 22, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 1,567 | -0.03(-2.18%) |
Oct 21, 2019 | 1.300 | 1.300 | 1.278 | 1.278 | 1,237 | -0.02(-1.70%) |
Oct 18, 2019 | 1.260 | 1.300 | 1.260 | 1.300 | 3,800 | +0.01(+0.63%) |
Oct 17, 2019 | 1.290 | 1.320 | 1.250 | 1.292 | 12,352 | +0.04(+3.35%) |
Oct 16, 2019 | 1.232 | 1.250 | 1.210 | 1.250 | 2,035 | +0.03(+2.34%) |
Oct 15, 2019 | 1.210 | 1.245 | 1.210 | 1.221 | 928 | -0.03(-2.30%) |
Oct 14, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 546 | +0.00(+0.00%) |
Oct 11, 2019 | 1.270 | 1.270 | 1.250 | 1.250 | 500 | +0.05(+4.59%) |
Oct 10, 2019 | 1.200 | 1.200 | 1.195 | 1.195 | 462 | -0.10(-8.06%) |
Oct 09, 2019 | 1.300 | 1.300 | 1.300 | 96 | +0.00(+0.00%) | |
Oct 08, 2019 | 1.300 | 1.300 | 1.300 | 15 | +0.00(+0.00%) | |
Oct 07, 2019 | 1.300 | 1.300 | 1.280 | 1.300 | 13,403 | +0.00(+0.00%) |
Oct 04, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 1,100 | +0.04(+3.17%) |
Oct 03, 2019 | 1.260 | 1.260 | 1.260 | 104 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.210 | 1.260 | 1.210 | 1.260 | 1,831 | -0.02(-1.56%) |
Oct 01, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 713 | +0.05(+4.06%) |
Sep 30, 2019 | 1.230 | 1.230 | 1.170 | 1.230 | 15,907 | -0.04(-3.14%) |
Sep 27, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 500 | +0.01(+0.79%) |
Sep 26, 2019 | 1.250 | 1.260 | 1.250 | 1.260 | 2,806 | +0.00(+0.39%) |
Sep 25, 2019 | 1.220 | 1.270 | 1.210 | 1.255 | 3,130 | +0.04(+2.88%) |
Sep 24, 2019 | 1.220 | 1.220 | 1.220 | 17 | +0.00(+0.00%) | |
Sep 23, 2019 | 1.220 | 1.220 | 1.220 | 1.220 | 1,013 | +0.00(+0.00%) |
Sep 20, 2019 | 1.230 | 1.230 | 1.220 | 1.220 | 4,600 | -0.01(-0.41%) |
Sep 19, 2019 | 1.210 | 1.225 | 1.208 | 1.225 | 12,843 | +0.02(+1.24%) |
Sep 18, 2019 | 1.220 | 1.240 | 1.210 | 1.210 | 10,367 | -0.00(-0.07%) |
Sep 17, 2019 | 1.215 | 1.240 | 1.210 | 1.211 | 7,934 | -0.00(-0.34%) |
Sep 16, 2019 | 1.240 | 1.240 | 1.215 | 1.215 | 4,929 | -0.02(-2.02%) |
Sep 13, 2019 | 1.240 | 1.240 | 1.210 | 1.240 | 9,100 | +0.01(+0.82%) |
Sep 12, 2019 | 1.170 | 1.240 | 1.170 | 1.230 | 8,354 | +0.07(+5.64%) |
Sep 11, 2019 | 1.180 | 1.180 | 1.150 | 1.164 | 18,724 | -0.01(-1.26%) |
Sep 10, 2019 | 1.179 | 1.179 | 1.179 | 1.179 | 306 | +0.00(+0.23%) |
Sep 09, 2019 | 1.160 | 1.180 | 1.150 | 1.176 | 6,412 | -0.01(-1.14%) |
Sep 06, 2019 | 1.220 | 1.240 | 1.190 | 1.190 | 1,300 | -0.02(-1.65%) |
Sep 05, 2019 | 1.156 | 1.210 | 1.156 | 1.210 | 8,943 | +0.06(+4.87%) |
Sep 04, 2019 | 1.130 | 1.207 | 1.126 | 1.154 | 5,702 | -0.02(-1.38%) |