Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.800 | 2.930 | 2.730 | 2.910 | 4,339,300 | +0.13(+4.68%) |
May 28, 2020 | 2.810 | 2.870 | 2.780 | 2.780 | 1,684,901 | -0.07(-2.46%) |
May 27, 2020 | 3.000 | 3.030 | 2.650 | 2.850 | 4,119,392 | -0.12(-4.04%) |
May 26, 2020 | 3.060 | 3.140 | 2.950 | 2.970 | 2,834,833 | -0.09(-2.94%) |
May 22, 2020 | 3.120 | 3.155 | 3.000 | 3.060 | 2,212,200 | -0.06(-1.92%) |
May 21, 2020 | 3.200 | 3.290 | 3.080 | 3.120 | 3,103,455 | -0.06(-1.89%) |
May 20, 2020 | 3.100 | 3.220 | 3.060 | 3.180 | 4,645,114 | +0.20(+6.71%) |
May 19, 2020 | 3.040 | 3.090 | 2.950 | 2.980 | 3,015,126 | -0.09(-2.93%) |
May 18, 2020 | 3.080 | 3.290 | 2.970 | 3.070 | 5,414,535 | +0.04(+1.32%) |
May 15, 2020 | 2.920 | 3.060 | 2.890 | 3.030 | 2,607,700 | +0.04(+1.34%) |
May 14, 2020 | 3.000 | 3.070 | 2.860 | 2.990 | 3,541,176 | -0.12(-3.86%) |
May 13, 2020 | 3.080 | 3.350 | 2.850 | 3.110 | 4,850,914 | +0.05(+1.63%) |
May 12, 2020 | 3.320 | 3.390 | 3.030 | 3.060 | 5,045,991 | -0.21(-6.42%) |
May 11, 2020 | 2.890 | 3.310 | 2.880 | 3.270 | 7,189,617 | +0.43(+15.14%) |
May 08, 2020 | 2.580 | 2.930 | 2.570 | 2.840 | 5,002,300 | +0.21(+7.98%) |
May 07, 2020 | 2.650 | 2.740 | 2.560 | 2.630 | 3,144,376 | +0.08(+3.14%) |
May 06, 2020 | 2.640 | 2.700 | 2.530 | 2.550 | 1,683,234 | -0.07(-2.67%) |
May 05, 2020 | 2.650 | 2.850 | 2.560 | 2.620 | 3,748,415 | -0.01(-0.38%) |
May 04, 2020 | 2.420 | 2.680 | 2.410 | 2.630 | 4,433,255 | +0.18(+7.35%) |
May 01, 2020 | 2.460 | 2.520 | 2.300 | 2.450 | 4,997,500 | +0.15(+6.52%) |
Apr 30, 2020 | 2.350 | 2.490 | 2.280 | 2.300 | 2,954,304 | -0.04(-1.71%) |
Apr 29, 2020 | 2.340 | 2.440 | 2.200 | 2.340 | 4,688,426 | +0.02(+0.86%) |
Apr 28, 2020 | 2.510 | 2.550 | 2.260 | 2.320 | 3,356,675 | -0.17(-6.83%) |
Apr 27, 2020 | 2.750 | 2.860 | 2.430 | 2.490 | 6,562,864 | -0.14(-5.32%) |
Apr 24, 2020 | 2.240 | 2.680 | 2.180 | 2.630 | 9,696,800 | +0.46(+21.20%) |
Apr 23, 2020 | 2.260 | 2.290 | 2.150 | 2.170 | 2,452,548 | -0.06(-2.69%) |
Apr 22, 2020 | 2.150 | 2.240 | 2.100 | 2.230 | 2,551,811 | +0.10(+4.69%) |
Apr 21, 2020 | 2.220 | 2.260 | 2.060 | 2.130 | 3,209,618 | -0.08(-3.62%) |
Apr 20, 2020 | 2.100 | 2.250 | 2.070 | 2.210 | 4,784,795 | +0.14(+6.76%) |
Apr 17, 2020 | 2.350 | 2.350 | 2.020 | 2.070 | 10,004,400 | -0.21(-9.21%) |
Apr 16, 2020 | 2.250 | 2.430 | 2.240 | 2.280 | 23,551,348 | -0.82(-26.45%) |
Apr 15, 2020 | 3.350 | 3.390 | 3.020 | 3.100 | 4,265,167 | +0.00(+0.00%) |
Apr 14, 2020 | 3.500 | 3.590 | 2.950 | 3.100 | 5,637,724 | -0.36(-10.40%) |
Apr 13, 2020 | 3.250 | 3.490 | 3.080 | 3.460 | 8,808,398 | +0.55(+18.90%) |
Apr 09, 2020 | 3.000 | 3.320 | 2.710 | 2.910 | 4,856,000 | -0.06(-2.02%) |
Apr 08, 2020 | 2.860 | 3.170 | 2.700 | 2.970 | 3,118,622 | +0.09(+3.13%) |
Apr 07, 2020 | 2.800 | 2.890 | 2.500 | 2.880 | 4,912,266 | +0.06(+2.13%) |
Apr 06, 2020 | 2.940 | 2.940 | 2.660 | 2.820 | 3,424,129 | -0.06(-2.08%) |
Apr 03, 2020 | 2.790 | 3.070 | 2.380 | 2.880 | 9,227,600 | +0.14(+5.11%) |
Apr 02, 2020 | 4.000 | 4.050 | 2.360 | 2.740 | 24,916,844 | -1.24(-31.16%) |
Apr 01, 2020 | 3.190 | 4.380 | 2.860 | 3.980 | 19,813,324 | +0.98(+32.67%) |
Mar 31, 2020 | 2.500 | 3.170 | 2.310 | 3.000 | 12,538,219 | +0.41(+15.83%) |
Mar 30, 2020 | 2.060 | 2.650 | 2.050 | 2.590 | 8,509,946 | +0.63(+32.14%) |
Mar 27, 2020 | 1.930 | 2.100 | 1.810 | 1.960 | 3,111,100 | +0.04(+2.08%) |
Mar 26, 2020 | 1.820 | 1.920 | 1.770 | 1.920 | 2,084,646 | +0.10(+5.49%) |
Mar 25, 2020 | 1.950 | 2.000 | 1.720 | 1.820 | 2,013,922 | -0.08(-4.21%) |
Mar 24, 2020 | 2.100 | 2.130 | 1.710 | 1.900 | 3,930,480 | -0.05(-2.56%) |
Mar 23, 2020 | 1.940 | 1.980 | 1.750 | 1.950 | 3,304,671 | +0.17(+9.55%) |
Mar 20, 2020 | 2.090 | 2.280 | 1.570 | 1.780 | 10,000,300 | -0.07(-3.78%) |
Mar 19, 2020 | 1.630 | 1.900 | 1.430 | 1.850 | 5,927,866 | +0.43(+30.28%) |
Mar 18, 2020 | 1.460 | 1.470 | 1.310 | 1.420 | 2,089,078 | -0.04(-2.74%) |
Mar 17, 2020 | 1.330 | 1.490 | 1.210 | 1.460 | 4,756,026 | +0.28(+23.73%) |
Mar 16, 2020 | 1.300 | 1.400 | 1.160 | 1.180 | 2,354,844 | -0.04(-3.28%) |
Mar 13, 2020 | 1.200 | 1.220 | 1.130 | 1.220 | 1,862,000 | +0.05(+4.27%) |
Mar 12, 2020 | 1.280 | 1.290 | 1.160 | 1.170 | 1,793,848 | -0.11(-8.59%) |
Mar 11, 2020 | 1.350 | 1.400 | 1.270 | 1.280 | 1,590,769 | -0.06(-4.48%) |
Mar 10, 2020 | 1.470 | 1.500 | 1.280 | 1.340 | 2,209,012 | -0.07(-4.96%) |
Mar 09, 2020 | 1.230 | 1.930 | 1.180 | 1.410 | 7,172,567 | +0.20(+16.53%) |
Mar 06, 2020 | 1.220 | 1.250 | 1.190 | 1.210 | 651,700 | -0.01(-0.82%) |
Mar 05, 2020 | 1.260 | 1.270 | 1.210 | 1.220 | 401,511 | -0.04(-3.17%) |
Mar 04, 2020 | 1.250 | 1.290 | 1.230 | 1.260 | 513,369 | +0.04(+3.28%) |
Mar 03, 2020 | 1.190 | 1.300 | 1.190 | 1.220 | 789,570 | +0.00(+0.00%) |
Mar 02, 2020 | 1.190 | 1.230 | 1.180 | 1.220 | 485,623 | +0.02(+1.67%) |
Feb 28, 2020 | 1.210 | 1.260 | 1.190 | 1.200 | 1,269,500 | +0.00(+0.00%) |
Feb 27, 2020 | 1.210 | 1.250 | 1.200 | 1.200 | 808,442 | -0.02(-1.64%) |
Feb 26, 2020 | 1.230 | 1.250 | 1.210 | 1.220 | 392,688 | -0.01(-0.81%) |
Feb 25, 2020 | 1.250 | 1.260 | 1.210 | 1.230 | 773,580 | -0.02(-1.60%) |
Feb 24, 2020 | 1.280 | 1.280 | 1.240 | 1.250 | 488,410 | -0.03(-2.34%) |
Feb 21, 2020 | 1.280 | 1.290 | 1.250 | 1.280 | 448,800 | +0.01(+0.79%) |
Feb 20, 2020 | 1.260 | 1.270 | 1.240 | 1.270 | 390,996 | +0.01(+0.79%) |
Feb 19, 2020 | 1.260 | 1.290 | 1.230 | 1.260 | 683,271 | +0.02(+1.61%) |
Feb 18, 2020 | 1.230 | 1.280 | 1.220 | 1.240 | 662,963 | +0.00(+0.00%) |
Feb 14, 2020 | 1.280 | 1.300 | 1.210 | 1.240 | 687,900 | -0.05(-3.88%) |
Feb 13, 2020 | 1.320 | 1.329 | 1.280 | 1.290 | 543,569 | -0.03(-2.27%) |
Feb 12, 2020 | 1.350 | 1.360 | 1.310 | 1.320 | 477,500 | -0.03(-2.22%) |
Feb 11, 2020 | 1.340 | 1.355 | 1.335 | 1.350 | 371,792 | +0.01(+0.75%) |
Feb 10, 2020 | 1.370 | 1.370 | 1.315 | 1.340 | 526,327 | -0.01(-0.74%) |
Feb 07, 2020 | 1.370 | 1.380 | 1.350 | 1.350 | 404,600 | -0.01(-0.74%) |
Feb 06, 2020 | 1.390 | 1.390 | 1.360 | 1.360 | 440,159 | -0.02(-1.45%) |
Feb 05, 2020 | 1.390 | 1.390 | 1.365 | 1.380 | 263,835 | +0.00(+0.00%) |
Feb 04, 2020 | 1.380 | 1.390 | 1.370 | 1.380 | 458,944 | +0.02(+1.47%) |
Feb 03, 2020 | 1.360 | 1.380 | 1.350 | 1.360 | 481,417 | +0.00(+0.00%) |
Jan 31, 2020 | 1.380 | 1.390 | 1.350 | 1.360 | 498,900 | -0.03(-2.16%) |
Jan 30, 2020 | 1.400 | 1.400 | 1.380 | 1.390 | 366,589 | -0.01(-0.71%) |
Jan 29, 2020 | 1.410 | 1.420 | 1.390 | 1.400 | 1,315,674 | -0.01(-0.71%) |
Jan 28, 2020 | 1.360 | 1.410 | 1.360 | 1.410 | 674,570 | +0.05(+3.68%) |
Jan 27, 2020 | 1.320 | 1.400 | 1.300 | 1.360 | 1,108,493 | +0.01(+0.74%) |
Jan 24, 2020 | 1.340 | 1.360 | 1.300 | 1.350 | 684,200 | +0.02(+1.50%) |
Jan 23, 2020 | 1.290 | 1.370 | 1.270 | 1.330 | 874,463 | +0.04(+3.10%) |
Jan 22, 2020 | 1.300 | 1.304 | 1.270 | 1.290 | 395,840 | +0.01(+0.78%) |
Jan 21, 2020 | 1.260 | 1.330 | 1.250 | 1.280 | 606,722 | +0.01(+0.79%) |
Jan 17, 2020 | 1.260 | 1.284 | 1.240 | 1.270 | 550,800 | -0.01(-0.78%) |
Jan 16, 2020 | 1.340 | 1.340 | 1.220 | 1.280 | 655,868 | -0.02(-1.54%) |
Jan 15, 2020 | 1.360 | 1.390 | 1.280 | 1.300 | 1,262,828 | -0.04(-2.99%) |
Jan 14, 2020 | 1.380 | 1.400 | 1.320 | 1.340 | 1,465,872 | +0.02(+1.52%) |
Jan 13, 2020 | 1.250 | 1.380 | 1.240 | 1.320 | 1,441,283 | +0.08(+6.45%) |
Jan 10, 2020 | 1.240 | 1.260 | 1.200 | 1.240 | 1,284,700 | +0.04(+3.33%) |
Jan 09, 2020 | 1.220 | 1.240 | 1.190 | 1.200 | 549,519 | +0.00(+0.00%) |
Jan 08, 2020 | 1.230 | 1.257 | 1.190 | 1.200 | 650,975 | -0.04(-3.23%) |
Jan 07, 2020 | 1.260 | 1.280 | 1.230 | 1.240 | 671,371 | -0.01(-0.80%) |
Jan 06, 2020 | 1.220 | 1.280 | 1.200 | 1.250 | 505,714 | +0.03(+2.46%) |
Jan 03, 2020 | 1.220 | 1.240 | 1.200 | 1.220 | 487,400 | -0.02(-1.61%) |
Jan 02, 2020 | 1.240 | 1.280 | 1.220 | 1.240 | 489,386 | +0.01(+0.81%) |
Dec 31, 2019 | 1.200 | 1.230 | 1.200 | 1.230 | 887,200 | +0.01(+0.82%) |
Dec 30, 2019 | 1.280 | 1.280 | 1.210 | 1.220 | 746,512 | -0.03(-2.40%) |
Dec 27, 2019 | 1.270 | 1.300 | 1.240 | 1.250 | 747,700 | -0.02(-1.57%) |
Dec 26, 2019 | 1.260 | 1.320 | 1.250 | 1.270 | 676,328 | +0.01(+0.79%) |
Dec 24, 2019 | 1.230 | 1.260 | 1.210 | 1.260 | 434,700 | +0.04(+3.28%) |
Dec 23, 2019 | 1.180 | 1.230 | 1.180 | 1.220 | 571,007 | +0.04(+3.39%) |
Dec 20, 2019 | 1.180 | 1.210 | 1.170 | 1.180 | 1,511,800 | +0.00(+0.00%) |
Dec 19, 2019 | 1.180 | 1.188 | 1.160 | 1.180 | 518,508 | +0.02(+1.72%) |
Dec 18, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 976,434 | -0.02(-1.69%) |
Dec 17, 2019 | 1.220 | 1.250 | 1.180 | 1.180 | 962,207 | -0.04(-3.28%) |
Dec 16, 2019 | 1.220 | 1.280 | 1.210 | 1.220 | 735,522 | -0.02(-1.61%) |
Dec 13, 2019 | 1.290 | 1.300 | 1.230 | 1.240 | 531,700 | -0.05(-3.88%) |
Dec 12, 2019 | 1.270 | 1.300 | 1.270 | 1.290 | 586,882 | +0.02(+1.57%) |
Dec 11, 2019 | 1.280 | 1.301 | 1.250 | 1.270 | 615,257 | -0.03(-2.31%) |
Dec 10, 2019 | 1.300 | 1.320 | 1.280 | 1.300 | 577,994 | -0.01(-0.76%) |
Dec 09, 2019 | 1.330 | 1.350 | 1.300 | 1.310 | 449,651 | -0.02(-1.50%) |
Dec 06, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 419,100 | +0.03(+2.31%) |
Dec 05, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 598,314 | -0.01(-0.76%) |
Dec 04, 2019 | 1.290 | 1.330 | 1.290 | 1.310 | 435,371 | +0.00(+0.00%) |
Dec 03, 2019 | 1.310 | 1.330 | 1.300 | 1.310 | 248,399 | +0.00(+0.00%) |
Dec 02, 2019 | 1.310 | 1.340 | 1.290 | 1.310 | 549,316 | -0.01(-0.76%) |
Nov 29, 2019 | 1.310 | 1.335 | 1.305 | 1.320 | 231,400 | +0.01(+0.76%) |
Nov 27, 2019 | 1.300 | 1.360 | 1.300 | 1.310 | 644,900 | -0.02(-1.50%) |
Nov 26, 2019 | 1.340 | 1.400 | 1.310 | 1.330 | 664,887 | -0.01(-0.75%) |
Nov 25, 2019 | 1.360 | 1.390 | 1.340 | 1.340 | 558,191 | -0.02(-1.47%) |
Nov 22, 2019 | 1.410 | 1.410 | 1.355 | 1.360 | 235,700 | -0.02(-1.45%) |
Nov 21, 2019 | 1.450 | 1.450 | 1.370 | 1.380 | 314,868 | -0.04(-2.82%) |
Nov 20, 2019 | 1.410 | 1.480 | 1.410 | 1.420 | 652,447 | +0.00(+0.00%) |
Nov 19, 2019 | 1.390 | 1.430 | 1.360 | 1.420 | 513,413 | +0.03(+2.16%) |
Nov 18, 2019 | 1.420 | 1.440 | 1.370 | 1.390 | 657,543 | +0.00(+0.00%) |
Nov 15, 2019 | 1.380 | 1.400 | 1.330 | 1.390 | 516,800 | +0.04(+2.96%) |
Nov 14, 2019 | 1.380 | 1.430 | 1.350 | 1.350 | 738,476 | -0.01(-0.74%) |
Nov 13, 2019 | 1.330 | 1.370 | 1.310 | 1.360 | 406,604 | +0.03(+2.26%) |
Nov 12, 2019 | 1.310 | 1.360 | 1.280 | 1.330 | 405,947 | +0.03(+2.31%) |
Nov 11, 2019 | 1.270 | 1.310 | 1.270 | 1.300 | 300,969 | +0.03(+2.36%) |
Nov 08, 2019 | 1.280 | 1.305 | 1.220 | 1.270 | 515,400 | -0.02(-1.55%) |
Nov 07, 2019 | 1.360 | 1.360 | 1.260 | 1.290 | 659,419 | -0.06(-4.44%) |
Nov 06, 2019 | 1.330 | 1.380 | 1.320 | 1.350 | 719,390 | +0.02(+1.50%) |
Nov 05, 2019 | 1.330 | 1.330 | 1.310 | 1.330 | 537,215 | +0.02(+1.53%) |
Nov 04, 2019 | 1.290 | 1.340 | 1.280 | 1.310 | 793,205 | +0.02(+1.55%) |
Nov 01, 2019 | 1.290 | 1.310 | 1.280 | 1.290 | 314,900 | +0.01(+0.78%) |
Oct 31, 2019 | 1.300 | 1.320 | 1.280 | 1.280 | 241,102 | -0.02(-1.54%) |
Oct 30, 2019 | 1.300 | 1.300 | 1.280 | 1.300 | 234,108 | +0.00(+0.00%) |
Oct 29, 2019 | 1.300 | 1.320 | 1.270 | 1.300 | 427,945 | +0.00(+0.00%) |
Oct 28, 2019 | 1.310 | 1.335 | 1.290 | 1.300 | 394,142 | +0.00(+0.00%) |
Oct 25, 2019 | 1.320 | 1.340 | 1.290 | 1.300 | 453,700 | -0.02(-1.52%) |
Oct 24, 2019 | 1.320 | 1.339 | 1.300 | 1.320 | 395,094 | -0.01(-0.75%) |
Oct 23, 2019 | 1.330 | 1.360 | 1.320 | 1.330 | 285,080 | -0.02(-1.48%) |
Oct 22, 2019 | 1.380 | 1.410 | 1.320 | 1.350 | 605,295 | -0.02(-1.46%) |
Oct 21, 2019 | 1.360 | 1.400 | 1.350 | 1.370 | 549,609 | +0.03(+2.24%) |
Oct 18, 2019 | 1.360 | 1.380 | 1.330 | 1.340 | 277,600 | -0.04(-2.90%) |
Oct 17, 2019 | 1.350 | 1.390 | 1.350 | 1.380 | 241,411 | +0.03(+2.22%) |
Oct 16, 2019 | 1.350 | 1.380 | 1.340 | 1.350 | 266,416 | -0.01(-0.74%) |
Oct 15, 2019 | 1.330 | 1.369 | 1.320 | 1.360 | 274,695 | +0.02(+1.49%) |
Oct 14, 2019 | 1.360 | 1.370 | 1.330 | 1.340 | 225,810 | -0.03(-2.19%) |
Oct 11, 2019 | 1.310 | 1.380 | 1.310 | 1.370 | 412,900 | +0.05(+3.79%) |
Oct 10, 2019 | 1.360 | 1.380 | 1.320 | 1.320 | 444,547 | -0.04(-2.94%) |
Oct 09, 2019 | 1.370 | 1.400 | 1.330 | 1.360 | 308,602 | +0.00(+0.00%) |
Oct 08, 2019 | 1.400 | 1.400 | 1.350 | 1.360 | 239,691 | -0.04(-2.86%) |
Oct 07, 2019 | 1.370 | 1.410 | 1.350 | 1.400 | 199,879 | +0.03(+2.19%) |
Oct 04, 2019 | 1.340 | 1.390 | 1.320 | 1.370 | 207,400 | +0.03(+2.24%) |
Oct 03, 2019 | 1.310 | 1.340 | 1.300 | 1.340 | 320,144 | +0.03(+2.29%) |
Oct 02, 2019 | 1.320 | 1.330 | 1.290 | 1.310 | 310,733 | +0.00(+0.00%) |
Oct 01, 2019 | 1.340 | 1.360 | 1.290 | 1.310 | 360,107 | -0.02(-1.50%) |
Sep 30, 2019 | 1.350 | 1.365 | 1.330 | 1.330 | 383,531 | +0.00(+0.00%) |
Sep 27, 2019 | 1.310 | 1.347 | 1.300 | 1.330 | 525,100 | +0.01(+0.76%) |
Sep 26, 2019 | 1.350 | 1.360 | 1.310 | 1.320 | 439,918 | -0.02(-1.49%) |
Sep 25, 2019 | 1.380 | 1.380 | 1.335 | 1.340 | 721,435 | -0.03(-2.19%) |
Sep 24, 2019 | 1.430 | 1.440 | 1.355 | 1.370 | 517,033 | -0.06(-4.20%) |
Sep 23, 2019 | 1.420 | 1.490 | 1.400 | 1.430 | 1,121,875 | -0.01(-0.69%) |
Sep 20, 2019 | 1.440 | 1.450 | 1.390 | 1.440 | 960,300 | -0.01(-0.69%) |
Sep 19, 2019 | 1.480 | 1.500 | 1.450 | 1.450 | 367,917 | -0.02(-1.36%) |
Sep 18, 2019 | 1.500 | 1.500 | 1.410 | 1.470 | 512,961 | -0.02(-1.34%) |
Sep 17, 2019 | 1.470 | 1.500 | 1.460 | 1.490 | 272,588 | +0.01(+0.68%) |
Sep 16, 2019 | 1.500 | 1.500 | 1.465 | 1.480 | 710,137 | -0.02(-1.33%) |
Sep 13, 2019 | 1.480 | 1.520 | 1.460 | 1.500 | 686,300 | +0.02(+1.35%) |
Sep 12, 2019 | 1.480 | 1.490 | 1.450 | 1.480 | 464,528 | +0.02(+1.37%) |
Sep 11, 2019 | 1.450 | 1.480 | 1.410 | 1.460 | 654,662 | +0.03(+2.10%) |
Sep 10, 2019 | 1.420 | 1.450 | 1.390 | 1.430 | 508,016 | +0.01(+0.70%) |
Sep 09, 2019 | 1.390 | 1.440 | 1.360 | 1.420 | 570,077 | +0.04(+2.90%) |
Sep 06, 2019 | 1.350 | 1.405 | 1.330 | 1.380 | 469,000 | +0.05(+3.76%) |
Sep 05, 2019 | 1.340 | 1.350 | 1.290 | 1.330 | 590,935 | +0.02(+1.53%) |
Sep 04, 2019 | 1.350 | 1.350 | 1.300 | 1.310 | 155,428 | -0.03(-2.24%) |
Sep 03, 2019 | 1.320 | 1.350 | 1.300 | 1.340 | 233,900 | +0.01(+0.75%) |
Aug 30, 2019 | 1.340 | 1.360 | 1.270 | 1.330 | 368,800 | +0.00(+0.00%) |
Aug 29, 2019 | 1.350 | 1.350 | 1.320 | 1.330 | 183,623 | +0.01(+0.76%) |
Aug 28, 2019 | 1.340 | 1.370 | 1.309 | 1.320 | 293,133 | -0.02(-1.49%) |
Aug 27, 2019 | 1.370 | 1.390 | 1.250 | 1.340 | 1,070,023 | -0.03(-2.19%) |
Aug 26, 2019 | 1.310 | 1.420 | 1.310 | 1.370 | 1,410,027 | +0.10(+7.87%) |
Aug 23, 2019 | 1.320 | 1.329 | 1.270 | 1.270 | 489,500 | -0.07(-5.22%) |
Aug 22, 2019 | 1.410 | 1.410 | 1.330 | 1.340 | 274,050 | -0.06(-4.29%) |
Aug 21, 2019 | 1.440 | 1.440 | 1.360 | 1.400 | 445,933 | -0.01(-0.71%) |
Aug 20, 2019 | 1.330 | 1.420 | 1.320 | 1.410 | 660,230 | +0.07(+5.22%) |
Aug 19, 2019 | 1.360 | 1.400 | 1.330 | 1.340 | 489,404 | +0.02(+1.52%) |
Aug 16, 2019 | 1.250 | 1.370 | 1.250 | 1.320 | 522,600 | +0.09(+7.32%) |
Aug 15, 2019 | 1.220 | 1.240 | 1.200 | 1.230 | 396,859 | +0.02(+1.65%) |
Aug 14, 2019 | 1.250 | 1.285 | 1.210 | 1.210 | 554,023 | -0.06(-4.72%) |
Aug 13, 2019 | 1.220 | 1.270 | 1.200 | 1.270 | 479,768 | +0.06(+4.96%) |
Aug 12, 2019 | 1.200 | 1.250 | 1.200 | 1.210 | 417,493 | -0.02(-1.63%) |
Aug 09, 2019 | 1.280 | 1.320 | 1.200 | 1.230 | 707,500 | -0.04(-3.15%) |
Aug 08, 2019 | 1.380 | 1.380 | 1.250 | 1.270 | 1,020,612 | -0.08(-5.93%) |
Aug 07, 2019 | 1.380 | 1.380 | 1.320 | 1.350 | 328,599 | +0.00(+0.00%) |
Aug 06, 2019 | 1.350 | 1.380 | 1.320 | 1.350 | 498,915 | +0.03(+2.27%) |
Aug 05, 2019 | 1.330 | 1.380 | 1.300 | 1.320 | 799,658 | -0.04(-2.94%) |
Aug 02, 2019 | 1.400 | 1.420 | 1.280 | 1.360 | 917,800 | -0.03(-2.16%) |
Aug 01, 2019 | 1.400 | 1.440 | 1.380 | 1.390 | 381,762 | +0.00(+0.00%) |
Jul 31, 2019 | 1.430 | 1.450 | 1.390 | 1.390 | 678,374 | -0.02(-1.42%) |
Jul 30, 2019 | 1.500 | 1.530 | 1.407 | 1.410 | 600,755 | -0.09(-6.00%) |
Jul 29, 2019 | 1.500 | 1.530 | 1.480 | 1.500 | 231,129 | +0.00(+0.00%) |
Jul 26, 2019 | 1.450 | 1.530 | 1.430 | 1.500 | 505,900 | +0.07(+4.90%) |
Jul 25, 2019 | 1.450 | 1.490 | 1.420 | 1.430 | 252,791 | -0.02(-1.38%) |
Jul 24, 2019 | 1.400 | 1.460 | 1.370 | 1.450 | 601,919 | +0.05(+3.57%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.370 | 1.400 | 903,867 | -0.03(-2.10%) |
Jul 22, 2019 | 1.460 | 1.500 | 1.410 | 1.430 | 493,799 | +0.01(+0.70%) |
Jul 19, 2019 | 1.490 | 1.520 | 1.410 | 1.420 | 988,300 | -0.07(-4.70%) |
Jul 18, 2019 | 1.570 | 1.580 | 1.470 | 1.490 | 978,252 | -0.08(-5.10%) |
Jul 17, 2019 | 1.560 | 1.580 | 1.520 | 1.570 | 439,960 | +0.02(+1.29%) |
Jul 16, 2019 | 1.550 | 1.590 | 1.520 | 1.550 | 514,753 | -0.01(-0.64%) |
Jul 15, 2019 | 1.640 | 1.650 | 1.550 | 1.560 | 701,211 | -0.08(-4.88%) |
Jul 12, 2019 | 1.590 | 1.650 | 1.585 | 1.640 | 247,300 | +0.04(+2.50%) |
Jul 11, 2019 | 1.600 | 1.615 | 1.560 | 1.600 | 274,436 | +0.02(+1.27%) |
Jul 10, 2019 | 1.610 | 1.640 | 1.580 | 1.580 | 465,837 | -0.02(-1.25%) |
Jul 09, 2019 | 1.620 | 1.660 | 1.600 | 1.600 | 699,680 | -0.01(-0.62%) |
Jul 08, 2019 | 1.630 | 1.640 | 1.610 | 1.610 | 257,626 | -0.01(-0.62%) |
Jul 05, 2019 | 1.640 | 1.660 | 1.620 | 1.620 | 286,000 | -0.02(-1.22%) |
Jul 03, 2019 | 1.650 | 1.670 | 1.620 | 1.640 | 146,000 | -0.01(-0.61%) |
Jul 02, 2019 | 1.640 | 1.680 | 1.620 | 1.650 | 364,319 | -0.01(-0.60%) |
Jul 01, 2019 | 1.700 | 1.700 | 1.640 | 1.660 | 422,660 | -0.02(-1.19%) |
Jun 28, 2019 | 1.590 | 1.680 | 1.590 | 1.680 | 2,551,700 | +0.11(+7.01%) |
Jun 27, 2019 | 1.600 | 1.660 | 1.550 | 1.570 | 1,142,469 | -0.08(-4.85%) |
Jun 26, 2019 | 1.730 | 1.730 | 1.650 | 1.650 | 756,097 | -0.08(-4.62%) |
Jun 25, 2019 | 1.770 | 1.785 | 1.720 | 1.730 | 380,474 | -0.02(-1.14%) |
Jun 24, 2019 | 1.770 | 1.780 | 1.720 | 1.750 | 345,658 | -0.01(-0.57%) |
Jun 21, 2019 | 1.780 | 1.820 | 1.710 | 1.760 | 1,293,900 | -0.04(-2.22%) |
Jun 20, 2019 | 1.860 | 1.860 | 1.770 | 1.800 | 514,116 | -0.02(-1.10%) |
Jun 19, 2019 | 1.790 | 1.840 | 1.730 | 1.820 | 571,417 | +0.04(+2.25%) |
Jun 18, 2019 | 1.840 | 1.870 | 1.750 | 1.780 | 684,676 | -0.05(-2.73%) |
Jun 17, 2019 | 1.690 | 1.880 | 1.660 | 1.830 | 1,221,889 | +0.17(+10.24%) |
Jun 14, 2019 | 1.610 | 1.665 | 1.580 | 1.660 | 426,500 | +0.05(+3.11%) |
Jun 13, 2019 | 1.580 | 1.610 | 1.520 | 1.610 | 395,694 | +0.06(+3.87%) |
Jun 12, 2019 | 1.580 | 1.600 | 1.510 | 1.550 | 445,946 | -0.02(-1.27%) |
Jun 11, 2019 | 1.610 | 1.640 | 1.550 | 1.570 | 457,176 | -0.04(-2.48%) |
Jun 10, 2019 | 1.620 | 1.655 | 1.590 | 1.610 | 301,446 | +0.00(+0.00%) |
Jun 07, 2019 | 1.620 | 1.650 | 1.570 | 1.610 | 528,100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.620 | 1.650 | 1.580 | 1.610 | 284,823 | -0.01(-0.62%) |
Jun 05, 2019 | 1.690 | 1.700 | 1.605 | 1.620 | 440,195 | -0.06(-3.57%) |
Jun 04, 2019 | 1.620 | 1.690 | 1.600 | 1.680 | 494,184 | +0.07(+4.35%) |