Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.567 | 1.606 | 1.550 | 1.556 | 3,987,523 | -0.06(-3.44%) |
Apr 29, 2020 | 1.644 | 1.671 | 1.604 | 1.611 | 5,553,979 | +0.01(+0.72%) |
Apr 28, 2020 | 1.648 | 1.659 | 1.598 | 1.600 | 4,232,666 | +0.02(+0.97%) |
Apr 27, 2020 | 1.502 | 1.621 | 1.502 | 1.585 | 6,752,371 | +0.10(+6.42%) |
Apr 24, 2020 | 1.437 | 1.502 | 1.420 | 1.489 | 1,698,632 | +0.06(+4.01%) |
Apr 23, 2020 | 1.405 | 1.460 | 1.403 | 1.432 | 4,711,359 | +0.03(+2.32%) |
Apr 22, 2020 | 1.489 | 1.514 | 1.397 | 1.399 | 4,954,122 | -0.05(-3.56%) |
Apr 21, 2020 | 1.457 | 1.504 | 1.449 | 1.451 | 3,309,733 | -0.06(-3.92%) |
Apr 20, 2020 | 1.522 | 1.566 | 1.501 | 1.510 | 2,815,717 | -0.06(-4.13%) |
Apr 17, 2020 | 1.504 | 1.596 | 1.502 | 1.575 | 4,353,040 | +0.11(+7.57%) |
Apr 16, 2020 | 1.449 | 1.464 | 1.378 | 1.464 | 2,776,048 | +0.02(+1.19%) |
Apr 15, 2020 | 1.487 | 1.495 | 1.441 | 1.447 | 3,175,145 | -0.11(-6.89%) |
Apr 14, 2020 | 1.518 | 1.567 | 1.495 | 1.554 | 2,536,863 | +0.07(+4.90%) |
Apr 13, 2020 | 1.529 | 1.529 | 1.457 | 1.481 | 3,439,869 | -0.06(-4.20%) |
Apr 09, 2020 | 1.489 | 1.567 | 1.489 | 1.546 | 5,700,123 | +0.10(+6.59%) |
Apr 08, 2020 | 1.309 | 1.501 | 1.300 | 1.451 | 5,368,819 | +0.15(+11.45%) |
Apr 07, 2020 | 1.277 | 1.348 | 1.273 | 1.302 | 5,203,790 | +0.08(+6.41%) |
Apr 06, 2020 | 1.199 | 1.252 | 1.191 | 1.223 | 5,593,659 | +0.07(+6.49%) |
Apr 03, 2020 | 1.179 | 1.216 | 1.113 | 1.149 | 6,141,653 | -0.05(-3.84%) |
Apr 02, 2020 | 1.162 | 1.240 | 1.162 | 1.195 | 4,889,279 | +0.02(+1.79%) |
Apr 01, 2020 | 1.296 | 1.296 | 1.160 | 1.174 | 6,318,040 | -0.19(-14.01%) |
Mar 31, 2020 | 1.455 | 1.464 | 1.351 | 1.365 | 5,537,333 | -0.11(-7.15%) |
Mar 30, 2020 | 1.447 | 1.518 | 1.407 | 1.470 | 5,919,716 | +0.03(+2.26%) |
Mar 27, 2020 | 1.483 | 1.508 | 1.418 | 1.437 | 9,005,316 | -0.11(-7.16%) |
Mar 26, 2020 | 1.422 | 1.594 | 1.422 | 1.548 | 5,796,548 | +0.15(+10.35%) |
Mar 25, 2020 | 1.306 | 1.480 | 1.283 | 1.403 | 8,856,138 | +0.09(+7.00%) |
Mar 24, 2020 | 1.281 | 1.350 | 1.262 | 1.311 | 4,988,189 | +0.10(+7.86%) |
Mar 23, 2020 | 1.166 | 1.231 | 1.076 | 1.216 | 4,168,628 | +0.03(+2.91%) |
Mar 20, 2020 | 1.176 | 1.416 | 1.061 | 1.181 | 12,910,027 | -0.02(-1.28%) |
Mar 19, 2020 | 1.099 | 1.220 | 1.026 | 1.197 | 7,456,772 | +0.09(+8.12%) |
Mar 18, 2020 | 1.248 | 1.254 | 0.9424 | 1.107 | 9,979,082 | -0.22(-16.33%) |
Mar 17, 2020 | 1.210 | 1.327 | 1.162 | 1.323 | 7,007,976 | +0.14(+11.97%) |
Mar 16, 2020 | 1.145 | 1.242 | 1.135 | 1.181 | 5,781,566 | -0.13(-10.04%) |
Mar 13, 2020 | 1.262 | 1.315 | 1.197 | 1.313 | 6,507,327 | +0.12(+9.92%) |
Mar 12, 2020 | 1.277 | 1.329 | 1.183 | 1.195 | 6,231,272 | -0.17(-12.34%) |
Mar 11, 2020 | 1.397 | 1.418 | 1.342 | 1.363 | 4,228,659 | -0.09(-5.94%) |
Mar 10, 2020 | 1.437 | 1.485 | 1.384 | 1.449 | 4,740,922 | +0.05(+3.84%) |
Mar 09, 2020 | 1.242 | 1.460 | 1.242 | 1.395 | 5,019,540 | -0.16(-10.21%) |
Mar 06, 2020 | 1.468 | 1.556 | 1.460 | 1.554 | 4,056,943 | +0.03(+2.26%) |
Mar 05, 2020 | 1.520 | 1.546 | 1.503 | 1.520 | 4,542,448 | -0.04(-2.81%) |
Mar 04, 2020 | 1.533 | 1.570 | 1.522 | 1.564 | 4,063,571 | +0.05(+3.15%) |
Mar 03, 2020 | 1.556 | 1.595 | 1.516 | 1.516 | 4,881,646 | -0.04(-2.58%) |
Mar 02, 2020 | 1.489 | 1.560 | 1.472 | 1.556 | 5,662,531 | +0.06(+4.36%) |
Feb 28, 2020 | 1.552 | 1.606 | 1.445 | 1.491 | 8,230,547 | -0.11(-6.81%) |
Feb 27, 2020 | 1.627 | 1.644 | 1.591 | 1.600 | 5,940,684 | -0.05(-2.90%) |
Feb 26, 2020 | 1.675 | 1.707 | 1.634 | 1.648 | 4,634,944 | -0.02(-1.15%) |
Feb 25, 2020 | 1.743 | 1.743 | 1.665 | 1.667 | 4,467,765 | -0.08(-4.49%) |
Feb 24, 2020 | 1.749 | 1.759 | 1.738 | 1.745 | 2,846,886 | -0.03(-1.72%) |
Feb 21, 2020 | 1.774 | 1.783 | 1.757 | 1.776 | 2,693,643 | +0.00(+0.11%) |
Feb 20, 2020 | 1.770 | 1.780 | 1.762 | 1.774 | 2,003,643 | +0.00(+0.11%) |
Feb 19, 2020 | 1.787 | 1.787 | 1.770 | 1.772 | 2,862,638 | -0.01(-0.75%) |
Feb 18, 2020 | 1.785 | 1.793 | 1.782 | 1.785 | 1,366,015 | -0.01(-0.32%) |
Feb 14, 2020 | 1.793 | 1.801 | 1.772 | 1.791 | 1,436,540 | -0.00(-0.21%) |
Feb 13, 2020 | 1.797 | 1.809 | 1.790 | 1.795 | 1,320,110 | -0.01(-0.53%) |
Feb 12, 2020 | 1.820 | 1.827 | 1.800 | 1.804 | 1,954,107 | -0.01(-0.32%) |
Feb 11, 2020 | 1.787 | 1.819 | 1.782 | 1.810 | 2,611,840 | +0.02(+1.28%) |
Feb 10, 2020 | 1.772 | 1.787 | 1.766 | 1.787 | 1,157,262 | +0.01(+0.54%) |
Feb 07, 2020 | 1.785 | 1.785 | 1.768 | 1.778 | 3,333,442 | -0.01(-0.43%) |
Feb 06, 2020 | 1.789 | 1.801 | 1.768 | 1.785 | 4,155,592 | +0.00(+0.00%) |
Feb 05, 2020 | 1.780 | 1.858 | 1.766 | 1.785 | 4,702,324 | +0.02(+1.19%) |
Feb 04, 2020 | 1.757 | 1.774 | 1.753 | 1.764 | 2,438,367 | +0.01(+0.76%) |
Feb 03, 2020 | 1.730 | 1.766 | 1.730 | 1.751 | 2,967,553 | +0.02(+1.10%) |
Jan 31, 2020 | 1.736 | 1.757 | 1.722 | 1.732 | 3,228,291 | -0.02(-1.41%) |
Jan 30, 2020 | 1.715 | 1.761 | 1.715 | 1.757 | 2,522,262 | +0.03(+1.77%) |
Jan 29, 2020 | 1.720 | 1.734 | 1.709 | 1.726 | 2,632,953 | +0.01(+0.33%) |
Jan 28, 2020 | 1.761 | 1.761 | 1.720 | 1.720 | 3,922,120 | -0.04(-2.17%) |
Jan 27, 2020 | 1.745 | 1.774 | 1.745 | 1.759 | 5,898,764 | -0.01(-0.65%) |
Jan 24, 2020 | 1.770 | 1.772 | 1.762 | 1.770 | 3,294,730 | +0.00(+0.11%) |
Jan 23, 2020 | 1.764 | 1.774 | 1.745 | 1.768 | 3,958,096 | -0.00(-0.22%) |
Jan 22, 2020 | 1.762 | 1.774 | 1.757 | 1.772 | 1,691,083 | +0.01(+0.43%) |
Jan 21, 2020 | 1.785 | 1.785 | 1.755 | 1.764 | 3,232,931 | -0.02(-1.07%) |
Jan 17, 2020 | 1.783 | 1.787 | 1.768 | 1.783 | 3,919,881 | +0.01(+0.32%) |
Jan 16, 2020 | 1.776 | 1.787 | 1.761 | 1.778 | 4,270,750 | +0.01(+0.65%) |
Jan 15, 2020 | 1.753 | 1.774 | 1.740 | 1.766 | 4,077,785 | +0.01(+0.44%) |
Jan 14, 2020 | 1.732 | 1.768 | 1.722 | 1.759 | 2,995,588 | +0.01(+0.77%) |
Jan 13, 2020 | 1.722 | 1.747 | 1.694 | 1.745 | 3,445,817 | +0.02(+1.11%) |
Jan 10, 2020 | 1.728 | 1.753 | 1.720 | 1.726 | 2,827,566 | -0.01(-0.33%) |
Jan 09, 2020 | 1.747 | 1.751 | 1.713 | 1.732 | 3,685,619 | -0.02(-0.88%) |
Jan 08, 2020 | 1.745 | 1.761 | 1.742 | 1.747 | 2,745,957 | +0.00(+0.00%) |
Jan 07, 2020 | 1.780 | 1.780 | 1.740 | 1.747 | 11,200,821 | -0.03(-1.51%) |
Jan 06, 2020 | 1.761 | 1.791 | 1.761 | 1.774 | 2,156,280 | +0.00(+0.11%) |
Jan 03, 2020 | 1.753 | 1.785 | 1.751 | 1.772 | 2,156,902 | -0.01(-0.43%) |
Jan 02, 2020 | 1.787 | 1.791 | 1.757 | 1.780 | 3,626,055 | +0.00(+0.11%) |
Dec 31, 2019 | 1.776 | 1.785 | 1.769 | 1.778 | 2,034,488 | +0.01(+0.32%) |
Dec 30, 2019 | 1.774 | 1.782 | 1.762 | 1.772 | 3,034,029 | +0.00(+0.11%) |
Dec 27, 2019 | 1.782 | 1.787 | 1.766 | 1.770 | 2,057,506 | -0.01(-0.32%) |
Dec 26, 2019 | 1.789 | 1.791 | 1.764 | 1.776 | 2,227,395 | -0.01(-0.64%) |
Dec 24, 2019 | 1.753 | 1.787 | 1.734 | 1.787 | 2,341,047 | +0.03(+1.52%) |
Dec 23, 2019 | 1.803 | 1.806 | 1.759 | 1.761 | 2,352,760 | -0.04(-2.44%) |
Dec 20, 2019 | 1.801 | 1.816 | 1.787 | 1.804 | 7,038,836 | +0.01(+0.64%) |
Dec 19, 2019 | 1.766 | 1.804 | 1.762 | 1.793 | 8,419,892 | +0.02(+1.30%) |
Dec 18, 2019 | 1.783 | 1.789 | 1.766 | 1.770 | 2,805,260 | -0.02(-0.86%) |
Dec 17, 2019 | 1.772 | 1.799 | 1.772 | 1.785 | 2,839,117 | +0.01(+0.76%) |
Dec 16, 2019 | 1.778 | 1.787 | 1.765 | 1.772 | 3,391,997 | +0.00(+0.00%) |
Dec 13, 2019 | 1.768 | 1.795 | 1.763 | 1.772 | 2,829,136 | +0.00(+0.11%) |
Dec 12, 2019 | 1.772 | 1.801 | 1.770 | 1.770 | 2,405,362 | -0.00(-0.22%) |
Dec 11, 2019 | 1.785 | 1.793 | 1.764 | 1.774 | 2,769,409 | -0.02(-0.85%) |
Dec 10, 2019 | 1.764 | 1.798 | 1.764 | 1.789 | 1,978,182 | +0.02(+1.19%) |
Dec 09, 2019 | 1.772 | 1.791 | 1.766 | 1.768 | 2,074,884 | -0.01(-0.54%) |
Dec 06, 2019 | 1.785 | 1.797 | 1.776 | 1.778 | 1,793,320 | +0.01(+0.32%) |
Dec 05, 2019 | 1.785 | 1.793 | 1.762 | 1.772 | 3,868,932 | -0.01(-0.43%) |
Dec 04, 2019 | 1.783 | 1.793 | 1.768 | 1.780 | 2,940,041 | +0.00(+0.00%) |
Dec 03, 2019 | 1.776 | 1.787 | 1.762 | 1.780 | 2,850,218 | -0.01(-0.64%) |
Dec 02, 2019 | 1.789 | 1.803 | 1.772 | 1.791 | 2,743,017 | +0.01(+0.43%) |
Nov 29, 2019 | 1.778 | 1.801 | 1.772 | 1.783 | 956,821 | -0.00(-0.11%) |
Nov 27, 2019 | 1.793 | 1.804 | 1.778 | 1.785 | 1,779,719 | -0.00(-0.21%) |
Nov 26, 2019 | 1.793 | 1.812 | 1.778 | 1.789 | 2,331,118 | -0.00(-0.21%) |
Nov 25, 2019 | 1.799 | 1.820 | 1.789 | 1.793 | 2,669,212 | -0.01(-0.53%) |
Nov 22, 2019 | 1.782 | 1.804 | 1.766 | 1.803 | 2,440,444 | +0.02(+1.18%) |
Nov 21, 2019 | 1.816 | 1.816 | 1.768 | 1.782 | 4,813,287 | -0.03(-1.58%) |
Nov 20, 2019 | 1.816 | 1.829 | 1.799 | 1.810 | 3,007,934 | -0.01(-0.73%) |
Nov 19, 2019 | 1.854 | 1.854 | 1.824 | 1.824 | 2,109,160 | -0.02(-1.34%) |
Nov 18, 2019 | 1.873 | 1.883 | 1.843 | 1.848 | 3,079,641 | -0.02(-1.23%) |
Nov 15, 2019 | 1.900 | 1.900 | 1.864 | 1.871 | 2,389,699 | -0.02(-1.01%) |
Nov 14, 2019 | 1.906 | 1.917 | 1.891 | 1.891 | 2,456,593 | -0.02(-1.30%) |
Nov 13, 2019 | 1.921 | 1.939 | 1.909 | 1.915 | 2,981,490 | -0.01(-0.30%) |
Nov 12, 2019 | 1.925 | 1.933 | 1.911 | 1.921 | 3,129,480 | +0.00(+0.20%) |
Nov 11, 2019 | 1.942 | 1.942 | 1.889 | 1.917 | 4,472,666 | -0.03(-1.67%) |
Nov 08, 2019 | 1.969 | 1.998 | 1.936 | 1.950 | 4,497,427 | -0.03(-1.35%) |
Nov 07, 2019 | 2.024 | 2.040 | 1.944 | 1.977 | 6,519,950 | -0.03(-1.52%) |
Nov 06, 2019 | 1.912 | 2.084 | 1.904 | 2.007 | 20,907,526 | +0.19(+10.76%) |
Nov 05, 2019 | 1.820 | 1.839 | 1.783 | 1.812 | 3,326,986 | -0.00(-0.21%) |
Nov 04, 2019 | 1.835 | 1.845 | 1.804 | 1.816 | 2,816,413 | +0.00(+0.00%) |
Nov 01, 2019 | 1.785 | 1.856 | 1.783 | 1.816 | 10,437,671 | +0.04(+2.26%) |
Oct 31, 2019 | 1.797 | 1.802 | 1.772 | 1.776 | 5,793,838 | -0.02(-1.28%) |
Oct 30, 2019 | 1.799 | 1.810 | 1.786 | 1.799 | 5,713,291 | +0.00(+0.00%) |
Oct 29, 2019 | 1.795 | 1.804 | 1.778 | 1.799 | 2,870,024 | +0.00(+0.21%) |
Oct 28, 2019 | 1.810 | 1.820 | 1.791 | 1.795 | 2,253,693 | -0.01(-0.32%) |
Oct 25, 2019 | 1.801 | 1.808 | 1.784 | 1.801 | 2,253,160 | -0.00(-0.11%) |
Oct 24, 2019 | 1.831 | 1.837 | 1.791 | 1.803 | 3,001,944 | -0.03(-1.46%) |
Oct 23, 2019 | 1.831 | 1.841 | 1.818 | 1.829 | 2,127,047 | -0.00(-0.21%) |
Oct 22, 2019 | 1.871 | 1.873 | 1.831 | 1.833 | 2,166,287 | -0.04(-2.04%) |
Oct 21, 2019 | 1.883 | 1.894 | 1.860 | 1.871 | 1,895,871 | +0.01(+0.51%) |
Oct 18, 2019 | 1.862 | 1.883 | 1.856 | 1.862 | 1,919,920 | -0.01(-0.41%) |
Oct 17, 2019 | 1.877 | 1.883 | 1.862 | 1.869 | 1,845,132 | -0.00(-0.20%) |
Oct 16, 2019 | 1.877 | 1.891 | 1.855 | 1.873 | 3,350,219 | -0.01(-0.30%) |
Oct 15, 2019 | 1.854 | 1.891 | 1.843 | 1.879 | 3,600,813 | +0.03(+1.76%) |
Oct 14, 2019 | 1.852 | 1.854 | 1.831 | 1.847 | 1,900,810 | -0.01(-0.31%) |
Oct 11, 2019 | 1.873 | 1.898 | 1.848 | 1.852 | 6,038,071 | +0.00(+0.21%) |
Oct 10, 2019 | 1.816 | 1.885 | 1.810 | 1.848 | 6,381,533 | +0.04(+2.44%) |
Oct 09, 2019 | 1.793 | 1.808 | 1.771 | 1.804 | 3,015,771 | +0.03(+1.61%) |
Oct 08, 2019 | 1.806 | 1.810 | 1.772 | 1.776 | 2,929,406 | -0.04(-2.31%) |
Oct 07, 2019 | 1.808 | 1.822 | 1.801 | 1.818 | 3,408,141 | +0.00(+0.11%) |
Oct 04, 2019 | 1.803 | 1.818 | 1.774 | 1.816 | 2,811,872 | +0.03(+1.60%) |
Oct 03, 2019 | 1.759 | 1.791 | 1.756 | 1.787 | 2,718,361 | +0.02(+1.19%) |
Oct 02, 2019 | 1.747 | 1.780 | 1.747 | 1.766 | 4,378,412 | +0.01(+0.33%) |
Oct 01, 2019 | 1.770 | 1.790 | 1.749 | 1.761 | 4,741,523 | -0.00(-0.22%) |
Sep 30, 2019 | 1.774 | 1.787 | 1.759 | 1.764 | 5,788,126 | -0.01(-0.43%) |
Sep 27, 2019 | 1.774 | 1.797 | 1.753 | 1.772 | 10,347,168 | -0.00(-0.11%) |
Sep 26, 2019 | 1.768 | 1.782 | 1.762 | 1.774 | 3,221,197 | -0.00(-0.11%) |
Sep 25, 2019 | 1.766 | 1.791 | 1.755 | 1.776 | 4,768,266 | +0.00(+0.22%) |
Sep 24, 2019 | 1.841 | 1.849 | 1.766 | 1.772 | 4,347,955 | -0.07(-4.04%) |
Sep 23, 2019 | 1.875 | 1.889 | 1.845 | 1.847 | 4,145,202 | -0.04(-2.13%) |
Sep 20, 2019 | 1.869 | 1.893 | 1.866 | 1.887 | 8,426,725 | +0.02(+0.92%) |
Sep 19, 2019 | 1.868 | 1.883 | 1.858 | 1.869 | 3,456,772 | +0.00(+0.10%) |
Sep 18, 2019 | 1.866 | 1.877 | 1.848 | 1.868 | 2,512,129 | +0.00(+0.00%) |
Sep 17, 2019 | 1.852 | 1.873 | 1.826 | 1.868 | 2,748,321 | +0.00(+0.10%) |
Sep 16, 2019 | 1.866 | 1.885 | 1.850 | 1.866 | 2,166,062 | -0.01(-0.51%) |
Sep 13, 2019 | 1.896 | 1.908 | 1.875 | 1.875 | 2,473,924 | -0.02(-0.81%) |
Sep 12, 2019 | 1.891 | 1.904 | 1.868 | 1.891 | 2,434,940 | -0.00(-0.20%) |
Sep 11, 2019 | 1.902 | 1.928 | 1.883 | 1.894 | 4,324,257 | +0.00(+0.00%) |
Sep 10, 2019 | 1.850 | 1.897 | 1.809 | 1.894 | 4,014,611 | +0.05(+2.48%) |
Sep 09, 2019 | 1.787 | 1.856 | 1.774 | 1.848 | 4,341,599 | +0.07(+3.87%) |
Sep 06, 2019 | 1.774 | 1.791 | 1.761 | 1.780 | 3,488,814 | +0.01(+0.65%) |
Sep 05, 2019 | 1.751 | 1.772 | 1.736 | 1.768 | 5,134,275 | +0.03(+1.76%) |
Sep 04, 2019 | 1.728 | 1.755 | 1.724 | 1.738 | 4,148,351 | +0.03(+1.56%) |
Sep 03, 2019 | 1.707 | 1.733 | 1.696 | 1.711 | 4,598,523 | -0.01(-0.56%) |
Aug 30, 2019 | 1.728 | 1.734 | 1.697 | 1.720 | 3,532,758 | +0.00(+0.11%) |
Aug 29, 2019 | 1.740 | 1.759 | 1.717 | 1.718 | 4,166,588 | -0.01(-0.33%) |
Aug 28, 2019 | 1.680 | 1.740 | 1.671 | 1.724 | 3,117,234 | +0.04(+2.38%) |
Aug 27, 2019 | 1.726 | 1.726 | 1.661 | 1.684 | 4,667,572 | -0.04(-2.11%) |
Aug 26, 2019 | 1.736 | 1.764 | 1.717 | 1.720 | 4,712,902 | +0.00(+0.11%) |
Aug 23, 2019 | 1.753 | 1.775 | 1.715 | 1.718 | 4,852,115 | -0.04(-2.39%) |
Aug 22, 2019 | 1.770 | 1.778 | 1.748 | 1.761 | 3,013,438 | -0.01(-0.32%) |
Aug 21, 2019 | 1.785 | 1.787 | 1.761 | 1.766 | 3,284,638 | -0.00(-0.11%) |
Aug 20, 2019 | 1.772 | 1.785 | 1.761 | 1.768 | 2,612,635 | -0.00(-0.22%) |
Aug 19, 2019 | 1.785 | 1.785 | 1.761 | 1.772 | 3,031,429 | +0.00(+0.22%) |
Aug 16, 2019 | 1.743 | 1.776 | 1.728 | 1.768 | 2,848,492 | +0.04(+2.10%) |
Aug 15, 2019 | 1.724 | 1.739 | 1.715 | 1.732 | 3,353,379 | +0.02(+0.89%) |
Aug 14, 2019 | 1.717 | 1.747 | 1.713 | 1.717 | 4,937,423 | -0.02(-1.43%) |
Aug 13, 2019 | 1.717 | 1.770 | 1.713 | 1.741 | 5,592,242 | +0.02(+1.22%) |
Aug 12, 2019 | 1.720 | 1.738 | 1.703 | 1.720 | 2,561,001 | -0.02(-0.88%) |
Aug 09, 2019 | 1.749 | 1.762 | 1.694 | 1.736 | 4,533,000 | -0.03(-1.52%) |
Aug 08, 2019 | 1.671 | 1.790 | 1.648 | 1.762 | 6,146,042 | +0.11(+6.47%) |
Aug 07, 2019 | 1.665 | 1.701 | 1.608 | 1.655 | 9,980,469 | -0.13(-7.38%) |
Aug 06, 2019 | 1.738 | 1.789 | 1.736 | 1.787 | 4,740,890 | +0.05(+2.97%) |
Aug 05, 2019 | 1.764 | 1.768 | 1.722 | 1.736 | 4,696,722 | -0.06(-3.20%) |
Aug 02, 2019 | 1.768 | 1.793 | 1.757 | 1.793 | 3,282,174 | +0.02(+0.86%) |
Aug 01, 2019 | 1.782 | 1.803 | 1.764 | 1.778 | 3,362,115 | -0.01(-0.32%) |
Jul 31, 2019 | 1.806 | 1.826 | 1.772 | 1.783 | 4,815,479 | -0.02(-1.27%) |
Jul 30, 2019 | 1.799 | 1.824 | 1.787 | 1.806 | 3,072,547 | -0.01(-0.32%) |
Jul 29, 2019 | 1.816 | 1.826 | 1.806 | 1.812 | 1,465,187 | -0.01(-0.32%) |
Jul 26, 2019 | 1.810 | 1.822 | 1.793 | 1.818 | 1,847,727 | +0.01(+0.53%) |
Jul 25, 2019 | 1.812 | 1.826 | 1.793 | 1.808 | 1,901,244 | -0.01(-0.63%) |
Jul 24, 2019 | 1.804 | 1.822 | 1.794 | 1.820 | 4,231,426 | +0.01(+0.42%) |
Jul 23, 2019 | 1.801 | 1.818 | 1.792 | 1.812 | 4,842,473 | +0.01(+0.64%) |
Jul 22, 2019 | 1.829 | 1.837 | 1.796 | 1.801 | 4,262,344 | -0.02(-1.36%) |
Jul 19, 2019 | 1.827 | 1.841 | 1.817 | 1.826 | 3,329,257 | +0.00(+0.10%) |
Jul 18, 2019 | 1.824 | 1.830 | 1.797 | 1.824 | 2,565,720 | +0.00(+0.00%) |
Jul 17, 2019 | 1.816 | 1.829 | 1.797 | 1.824 | 3,329,853 | +0.00(+0.21%) |
Jul 16, 2019 | 1.816 | 1.839 | 1.806 | 1.820 | 3,077,773 | +0.00(+0.11%) |
Jul 15, 2019 | 1.826 | 1.839 | 1.804 | 1.818 | 3,146,190 | -0.01(-0.42%) |
Jul 12, 2019 | 1.797 | 1.833 | 1.785 | 1.826 | 5,018,473 | +0.03(+1.60%) |
Jul 11, 2019 | 1.778 | 1.824 | 1.778 | 1.797 | 5,547,074 | +0.02(+0.97%) |
Jul 10, 2019 | 1.783 | 1.810 | 1.776 | 1.780 | 2,819,997 | +0.00(+0.00%) |
Jul 09, 2019 | 1.766 | 1.793 | 1.766 | 1.780 | 3,777,754 | +0.00(+0.11%) |
Jul 08, 2019 | 1.772 | 1.787 | 1.768 | 1.778 | 4,384,183 | -0.00(-0.11%) |
Jul 05, 2019 | 1.774 | 1.789 | 1.762 | 1.780 | 2,011,469 | +0.00(+0.11%) |
Jul 03, 2019 | 1.787 | 1.801 | 1.778 | 1.778 | 1,037,384 | +0.00(+0.00%) |
Jul 02, 2019 | 1.780 | 1.793 | 1.764 | 1.778 | 1,934,401 | -0.00(-0.11%) |
Jul 01, 2019 | 1.795 | 1.810 | 1.768 | 1.780 | 3,165,462 | +0.00(+0.00%) |
Jun 28, 2019 | 1.778 | 1.795 | 1.759 | 1.780 | 5,521,733 | +0.00(+0.22%) |
Jun 27, 2019 | 1.751 | 1.778 | 1.751 | 1.776 | 4,482,099 | +0.02(+1.42%) |
Jun 26, 2019 | 1.770 | 1.776 | 1.747 | 1.751 | 4,731,191 | -0.02(-0.97%) |
Jun 25, 2019 | 1.768 | 1.782 | 1.759 | 1.768 | 3,593,505 | -0.00(-0.11%) |
Jun 24, 2019 | 1.761 | 1.785 | 1.753 | 1.770 | 3,989,343 | +0.01(+0.65%) |
Jun 21, 2019 | 1.745 | 1.780 | 1.741 | 1.759 | 7,503,907 | +0.00(+0.00%) |
Jun 20, 2019 | 1.759 | 1.774 | 1.740 | 1.759 | 4,176,235 | +0.01(+0.33%) |
Jun 19, 2019 | 1.791 | 1.801 | 1.745 | 1.753 | 5,587,083 | -0.04(-2.13%) |
Jun 18, 2019 | 1.783 | 1.793 | 1.764 | 1.791 | 2,536,947 | +0.02(+1.08%) |
Jun 17, 2019 | 1.751 | 1.785 | 1.751 | 1.772 | 3,748,663 | +0.02(+1.20%) |
Jun 14, 2019 | 1.751 | 1.772 | 1.736 | 1.751 | 3,397,788 | -0.00(-0.22%) |
Jun 13, 2019 | 1.749 | 1.766 | 1.736 | 1.755 | 3,522,175 | +0.01(+0.77%) |
Jun 12, 2019 | 1.736 | 1.751 | 1.715 | 1.741 | 2,756,158 | +0.01(+0.55%) |
Jun 11, 2019 | 1.732 | 1.740 | 1.708 | 1.732 | 3,295,054 | +0.00(+0.22%) |
Jun 10, 2019 | 1.734 | 1.747 | 1.718 | 1.728 | 3,515,364 | -0.01(-0.33%) |
Jun 07, 2019 | 1.770 | 1.780 | 1.730 | 1.734 | 3,328,734 | -0.04(-2.16%) |
Jun 06, 2019 | 1.766 | 1.780 | 1.755 | 1.772 | 4,114,316 | +0.01(+0.54%) |
Jun 05, 2019 | 1.768 | 1.770 | 1.749 | 1.762 | 3,087,786 | -0.00(-0.22%) |
Jun 04, 2019 | 1.713 | 1.772 | 1.713 | 1.766 | 4,421,305 | +0.06(+3.82%) |
Jun 03, 2019 | 1.701 | 1.718 | 1.684 | 1.701 | 3,651,055 | +0.01(+0.34%) |
May 31, 2019 | 1.671 | 1.718 | 1.671 | 1.696 | 3,777,587 | +0.01(+0.45%) |
May 30, 2019 | 1.673 | 1.693 | 1.657 | 1.688 | 4,268,752 | +0.01(+0.80%) |
May 29, 2019 | 1.682 | 1.694 | 1.668 | 1.675 | 4,534,444 | -0.01(-0.68%) |
May 28, 2019 | 1.711 | 1.724 | 1.680 | 1.686 | 5,330,975 | -0.03(-1.56%) |
May 24, 2019 | 1.726 | 1.743 | 1.709 | 1.713 | 4,373,966 | -0.01(-0.33%) |
May 23, 2019 | 1.713 | 1.740 | 1.701 | 1.718 | 6,275,571 | -0.01(-0.44%) |
May 22, 2019 | 1.728 | 1.743 | 1.709 | 1.726 | 3,806,899 | -0.01(-0.66%) |
May 21, 2019 | 1.745 | 1.755 | 1.732 | 1.738 | 3,238,466 | +0.00(+0.22%) |
May 20, 2019 | 1.753 | 1.774 | 1.720 | 1.734 | 4,331,283 | -0.03(-1.84%) |
May 17, 2019 | 1.745 | 1.778 | 1.745 | 1.766 | 2,728,170 | +0.00(+0.11%) |
May 16, 2019 | 1.778 | 1.785 | 1.764 | 1.764 | 2,916,746 | -0.01(-0.43%) |
May 15, 2019 | 1.747 | 1.778 | 1.745 | 1.772 | 3,149,323 | +0.01(+0.54%) |
May 14, 2019 | 1.749 | 1.792 | 1.749 | 1.762 | 4,186,839 | +0.01(+0.66%) |
May 13, 2019 | 1.799 | 1.810 | 1.718 | 1.751 | 7,331,036 | -0.07(-4.08%) |
May 10, 2019 | 1.925 | 1.934 | 1.806 | 1.826 | 7,168,575 | -0.11(-5.82%) |
May 09, 2019 | 1.873 | 1.938 | 1.829 | 1.938 | 6,242,995 | +0.10(+5.62%) |
May 08, 2019 | 1.841 | 1.860 | 1.827 | 1.835 | 2,786,845 | -0.00(-0.10%) |
May 07, 2019 | 1.894 | 1.912 | 1.826 | 1.837 | 2,984,048 | -0.07(-3.61%) |
May 06, 2019 | 1.934 | 1.950 | 1.903 | 1.906 | 2,412,885 | -0.05(-2.73%) |
May 03, 2019 | 1.917 | 1.961 | 1.917 | 1.959 | 3,408,251 | +0.05(+2.60%) |
May 02, 2019 | 1.879 | 1.917 | 1.879 | 1.910 | 5,226,562 | +0.02(+1.11%) |