Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.340 | 1.350 | 1.310 | 1.310 | 32,623 | -0.02(-1.50%) |
Apr 29, 2020 | 1.350 | 1.350 | 1.330 | 1.330 | 707,339 | +0.01(+0.76%) |
Apr 28, 2020 | 1.330 | 1.350 | 1.320 | 1.320 | 67,029 | +0.01(+0.38%) |
Apr 27, 2020 | 1.280 | 1.320 | 1.280 | 1.315 | 1,679,536 | +0.00(+0.38%) |
Apr 24, 2020 | 1.290 | 1.310 | 1.280 | 1.310 | 31,600 | +0.00(+0.00%) |
Apr 23, 2020 | 1.280 | 1.320 | 1.280 | 1.310 | 21,218 | +0.00(+0.00%) |
Apr 22, 2020 | 1.320 | 1.320 | 1.305 | 1.310 | 28,455 | +0.01(+0.77%) |
Apr 21, 2020 | 1.317 | 1.317 | 1.280 | 1.300 | 50,143 | -0.02(-1.40%) |
Apr 20, 2020 | 1.350 | 1.350 | 1.318 | 1.318 | 129,005 | -0.01(-0.87%) |
Apr 17, 2020 | 1.330 | 1.370 | 1.330 | 1.330 | 23,000 | -0.01(-0.75%) |
Apr 16, 2020 | 1.330 | 1.350 | 1.330 | 1.340 | 22,553 | -0.02(-1.47%) |
Apr 15, 2020 | 1.360 | 1.360 | 1.330 | 1.360 | 11,950,811 | +0.05(+3.42%) |
Apr 14, 2020 | 1.320 | 1.330 | 1.311 | 1.315 | 4,019,972 | +0.01(+1.15%) |
Apr 13, 2020 | 1.295 | 1.320 | 1.281 | 1.300 | 71,280 | -0.03(-2.26%) |
Apr 09, 2020 | 1.330 | 1.330 | 1.310 | 1.330 | 4,049,200 | +0.02(+1.53%) |
Apr 08, 2020 | 1.330 | 1.330 | 1.300 | 1.310 | 7,273,079 | -0.04(-2.96%) |
Apr 07, 2020 | 1.360 | 1.380 | 1.340 | 1.350 | 323,865 | -0.01(-0.74%) |
Apr 06, 2020 | 1.340 | 1.370 | 1.340 | 1.360 | 34,373 | +0.04(+3.03%) |
Apr 03, 2020 | 1.330 | 1.340 | 1.300 | 1.320 | 27,900 | -0.03(-2.58%) |
Apr 02, 2020 | 1.350 | 1.370 | 1.320 | 1.355 | 135,448 | +0.04(+3.44%) |
Apr 01, 2020 | 1.330 | 1.350 | 1.310 | 1.310 | 53,529 | -0.06(-4.38%) |
Mar 31, 2020 | 1.330 | 1.400 | 1.310 | 1.370 | 45,628 | +0.06(+4.18%) |
Mar 30, 2020 | 1.320 | 1.320 | 1.300 | 1.315 | 70,608 | -0.01(-0.75%) |
Mar 27, 2020 | 1.330 | 1.350 | 1.300 | 1.325 | 54,400 | -0.04(-2.57%) |
Mar 26, 2020 | 1.330 | 1.370 | 1.300 | 1.360 | 38,224 | +0.00(+0.00%) |
Mar 25, 2020 | 1.350 | 1.360 | 1.330 | 1.360 | 38,314 | +0.03(+1.87%) |
Mar 24, 2020 | 1.320 | 1.360 | 1.290 | 1.335 | 92,243 | +0.08(+6.80%) |
Mar 23, 2020 | 1.300 | 1.300 | 1.230 | 1.250 | 116,678 | -0.03(-2.72%) |
Mar 20, 2020 | 1.310 | 1.320 | 1.270 | 1.285 | 176,700 | +0.00(+0.39%) |
Mar 19, 2020 | 1.230 | 1.280 | 1.200 | 1.280 | 186,980 | +0.06(+5.35%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.200 | 1.215 | 52,710 | -0.08(-6.54%) |
Mar 17, 2020 | 1.260 | 1.330 | 1.260 | 1.300 | 48,154 | +0.03(+2.36%) |
Mar 16, 2020 | 1.290 | 1.310 | 1.200 | 1.270 | 193,254 | -0.13(-9.29%) |
Mar 13, 2020 | 1.410 | 1.410 | 1.370 | 1.400 | 2,214,800 | +0.07(+5.26%) |
Mar 12, 2020 | 1.430 | 1.430 | 1.300 | 1.330 | 711,715 | -0.15(-10.14%) |
Mar 11, 2020 | 1.510 | 1.515 | 1.470 | 1.480 | 217,256 | -0.10(-6.33%) |
Mar 10, 2020 | 1.551 | 1.580 | 1.540 | 1.580 | 150,192 | +0.06(+3.95%) |
Mar 09, 2020 | 1.545 | 1.560 | 1.515 | 1.520 | 68,924 | -0.13(-7.88%) |
Mar 06, 2020 | 1.680 | 1.680 | 1.620 | 1.650 | 186,200 | -0.02(-0.90%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.660 | 1.665 | 95,113 | -0.03(-2.06%) |
Mar 04, 2020 | 1.660 | 1.700 | 1.660 | 1.700 | 374,759 | +0.05(+3.03%) |
Mar 03, 2020 | 1.650 | 1.700 | 1.630 | 1.650 | 246,824 | -0.03(-1.49%) |
Mar 02, 2020 | 1.650 | 1.680 | 1.620 | 1.675 | 169,434 | +0.07(+4.69%) |
Feb 28, 2020 | 1.688 | 1.700 | 1.540 | 1.600 | 776,100 | +0.02(+1.19%) |
Feb 27, 2020 | 1.610 | 1.620 | 1.550 | 1.581 | 200,741 | -0.01(-0.87%) |
Feb 26, 2020 | 1.600 | 1.600 | 1.590 | 1.595 | 395,418 | +0.01(+0.95%) |
Feb 25, 2020 | 1.595 | 1.607 | 1.570 | 1.580 | 75,036 | +0.03(+1.94%) |
Feb 24, 2020 | 1.510 | 1.590 | 1.500 | 1.550 | 187,215 | -0.08(-4.91%) |
Feb 21, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 44,900 | -0.02(-1.21%) |
Feb 20, 2020 | 1.656 | 1.670 | 1.650 | 1.650 | 69,833 | +0.00(+0.00%) |
Feb 19, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 45,575 | -0.01(-0.30%) |
Feb 18, 2020 | 1.660 | 1.660 | 1.650 | 1.655 | 347,657 | -0.00(-0.30%) |
Feb 14, 2020 | 1.720 | 1.740 | 1.660 | 1.660 | 173,700 | -0.06(-3.49%) |
Feb 13, 2020 | 1.690 | 1.720 | 1.690 | 1.720 | 84,575 | +0.05(+2.99%) |
Feb 12, 2020 | 1.715 | 1.780 | 1.650 | 1.670 | 385,510 | +0.00(+0.30%) |
Feb 11, 2020 | 1.660 | 1.670 | 1.650 | 1.665 | 189,937 | +0.01(+0.30%) |
Feb 10, 2020 | 1.600 | 1.660 | 1.600 | 1.660 | 127,909 | +0.04(+2.47%) |
Feb 07, 2020 | 1.670 | 1.670 | 1.620 | 1.620 | 1,250,700 | -0.02(-1.52%) |
Feb 06, 2020 | 1.640 | 1.650 | 1.640 | 1.645 | 2,423,884 | -0.00(-0.30%) |
Feb 05, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 3,644,034 | +0.01(+0.61%) |
Feb 04, 2020 | 1.650 | 1.650 | 1.610 | 1.640 | 3,394,781 | +0.07(+4.46%) |
Feb 03, 2020 | 1.550 | 1.580 | 1.550 | 1.570 | 3,062,138 | +0.08(+5.55%) |
Jan 31, 2020 | 1.500 | 1.500 | 1.470 | 1.488 | 2,655,300 | -0.04(-2.78%) |
Jan 30, 2020 | 1.508 | 1.530 | 1.500 | 1.530 | 330,429 | -0.08(-4.97%) |
Jan 29, 2020 | 1.630 | 1.630 | 1.610 | 1.610 | 595,350 | -0.03(-1.83%) |
Jan 28, 2020 | 1.660 | 1.660 | 1.630 | 1.640 | 36,577 | +0.04(+2.50%) |
Jan 27, 2020 | 1.600 | 1.640 | 1.570 | 1.600 | 408,509 | -0.09(-5.33%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.680 | 1.690 | 448,300 | -0.02(-1.17%) |
Jan 23, 2020 | 1.730 | 1.730 | 1.690 | 1.710 | 416,433 | -0.06(-3.39%) |
Jan 22, 2020 | 1.800 | 1.800 | 1.760 | 1.770 | 1,917,606 | +0.12(+7.27%) |
Jan 21, 2020 | 1.660 | 1.680 | 1.647 | 1.650 | 1,657,401 | -0.08(-4.62%) |
Jan 17, 2020 | 1.680 | 1.730 | 1.670 | 1.730 | 1,792,600 | +0.14(+8.81%) |
Jan 16, 2020 | 1.577 | 1.590 | 1.570 | 1.590 | 971,052 | +0.01(+0.63%) |
Jan 15, 2020 | 1.570 | 1.590 | 1.560 | 1.580 | 7,353,850 | +0.06(+3.95%) |
Jan 14, 2020 | 1.510 | 1.520 | 1.500 | 1.520 | 4,988,250 | -0.04(-2.56%) |
Jan 13, 2020 | 1.520 | 1.560 | 1.520 | 1.560 | 5,119,106 | +0.09(+6.12%) |
Jan 10, 2020 | 1.480 | 1.490 | 1.470 | 1.470 | 2,743,500 | -0.02(-1.01%) |
Jan 09, 2020 | 1.505 | 1.505 | 1.470 | 1.485 | 3,061,627 | +0.06(+3.85%) |
Jan 08, 2020 | 1.430 | 1.450 | 1.420 | 1.430 | 45,644 | +0.00(+0.35%) |
Jan 07, 2020 | 1.400 | 1.430 | 1.392 | 1.425 | 300,883 | -0.00(-0.35%) |
Jan 06, 2020 | 1.417 | 1.430 | 1.413 | 1.430 | 13,087 | +0.02(+1.42%) |
Jan 03, 2020 | 1.420 | 1.420 | 1.400 | 1.410 | 7,682,500 | -0.06(-4.08%) |
Jan 02, 2020 | 1.440 | 1.470 | 1.430 | 1.470 | 106,758 | +0.09(+6.52%) |
Dec 31, 2019 | 1.390 | 1.390 | 1.380 | 1.380 | 39,400 | +0.01(+0.73%) |
Dec 30, 2019 | 1.380 | 1.380 | 1.360 | 1.370 | 594,490 | -0.02(-1.44%) |
Dec 27, 2019 | 1.390 | 1.400 | 1.385 | 1.390 | 11,400 | +0.02(+1.46%) |
Dec 26, 2019 | 1.360 | 1.380 | 1.360 | 1.370 | 32,213 | +0.00(+0.00%) |
Dec 24, 2019 | 1.340 | 1.370 | 1.340 | 1.370 | 7,100 | +0.05(+3.79%) |
Dec 23, 2019 | 1.330 | 1.350 | 1.320 | 1.320 | 132,043 | -0.02(-1.49%) |
Dec 20, 2019 | 1.330 | 1.340 | 1.316 | 1.340 | 39,500 | +0.01(+0.75%) |
Dec 19, 2019 | 1.340 | 1.350 | 1.330 | 1.330 | 225,635 | -0.01(-0.75%) |
Dec 18, 2019 | 1.350 | 1.350 | 1.330 | 1.340 | 32,687 | -0.04(-2.90%) |
Dec 17, 2019 | 1.380 | 1.380 | 1.360 | 1.380 | 218,988 | +0.00(+0.00%) |
Dec 16, 2019 | 1.360 | 1.380 | 1.350 | 1.380 | 74,193 | +0.05(+3.72%) |
Dec 13, 2019 | 1.310 | 1.350 | 1.310 | 1.331 | 438,100 | +0.04(+3.14%) |
Dec 12, 2019 | 1.280 | 1.299 | 1.275 | 1.290 | 32,959 | -0.01(-0.77%) |
Dec 11, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 247,692 | +0.11(+9.24%) |
Dec 10, 2019 | 1.190 | 1.190 | 1.180 | 1.190 | 16,447,441 | +0.00(+0.00%) |
Dec 09, 2019 | 1.190 | 1.200 | 1.190 | 1.190 | 4,787,987 | +0.00(+0.00%) |
Dec 06, 2019 | 1.190 | 1.190 | 1.180 | 1.190 | 72,600 | +0.03(+2.59%) |
Dec 05, 2019 | 1.170 | 1.170 | 1.150 | 1.160 | 19,172 | +0.00(+0.00%) |
Dec 04, 2019 | 1.150 | 1.170 | 1.146 | 1.160 | 18,407 | +0.02(+1.75%) |
Dec 03, 2019 | 1.140 | 1.140 | 1.130 | 1.140 | 15,036,012 | +0.01(+0.68%) |
Dec 02, 2019 | 1.140 | 1.140 | 1.120 | 1.132 | 14,000 | -0.01(-0.68%) |
Nov 29, 2019 | 1.143 | 1.145 | 1.140 | 1.140 | 44,400 | +0.02(+1.79%) |
Nov 27, 2019 | 1.120 | 1.140 | 1.100 | 1.120 | 31,700 | +0.02(+1.82%) |
Nov 26, 2019 | 1.095 | 1.110 | 1.090 | 1.100 | 36,620 | +0.00(+0.00%) |
Nov 25, 2019 | 1.090 | 1.100 | 1.090 | 1.100 | 15,197 | +0.02(+1.85%) |
Nov 22, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 200 | +0.00(+0.00%) |
Nov 21, 2019 | 1.077 | 1.080 | 1.070 | 1.080 | 68,562 | -0.01(-0.92%) |
Nov 20, 2019 | 1.085 | 1.090 | 1.080 | 1.090 | 16,525 | -0.01(-0.91%) |
Nov 19, 2019 | 1.095 | 1.100 | 1.090 | 1.100 | 11,850 | +0.01(+0.92%) |
Nov 18, 2019 | 1.083 | 1.090 | 1.080 | 1.090 | 51,001 | -0.01(-0.91%) |
Nov 15, 2019 | 1.090 | 1.100 | 1.080 | 1.100 | 17,100 | +0.01(+0.92%) |
Nov 14, 2019 | 1.080 | 1.090 | 1.080 | 1.090 | 33,066 | -0.01(-0.91%) |
Nov 13, 2019 | 1.090 | 1.110 | 1.090 | 1.100 | 71,523 | +0.00(+0.00%) |
Nov 12, 2019 | 1.105 | 1.120 | 1.100 | 1.100 | 242,553 | +0.00(+0.00%) |
Nov 11, 2019 | 1.100 | 1.120 | 1.091 | 1.100 | 38,360 | -0.04(-3.51%) |
Nov 08, 2019 | 1.131 | 1.140 | 1.130 | 1.140 | 16,000 | -0.01(-0.87%) |
Nov 07, 2019 | 1.160 | 1.160 | 1.150 | 1.150 | 40,470 | +0.00(+0.00%) |
Nov 06, 2019 | 1.140 | 1.150 | 1.140 | 1.150 | 205,100 | +0.00(+0.00%) |
Nov 05, 2019 | 1.155 | 1.160 | 1.150 | 1.150 | 8,881 | -0.01(-0.86%) |
Nov 04, 2019 | 1.160 | 1.170 | 1.150 | 1.160 | 21,924 | +0.01(+0.91%) |
Nov 01, 2019 | 1.140 | 1.150 | 1.140 | 1.149 | 16,100 | +0.01(+0.83%) |
Oct 31, 2019 | 1.131 | 1.140 | 1.129 | 1.140 | 2,454 | +0.01(+0.88%) |
Oct 30, 2019 | 1.120 | 1.130 | 1.120 | 1.130 | 224,298 | -0.01(-0.88%) |
Oct 29, 2019 | 1.135 | 1.140 | 1.130 | 1.140 | 29,622 | -0.04(-3.39%) |
Oct 28, 2019 | 1.170 | 1.190 | 1.170 | 1.180 | 9,539 | +0.01(+0.85%) |
Oct 25, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 13,900 | +0.03(+2.58%) |
Oct 24, 2019 | 1.150 | 1.150 | 1.140 | 1.141 | 15,834 | -0.01(-0.82%) |
Oct 23, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 453,032 | +0.01(+0.88%) |
Oct 22, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 4,403,625 | +0.00(+0.00%) |
Oct 21, 2019 | 1.130 | 1.140 | 1.130 | 1.140 | 2,963,802 | +0.04(+3.64%) |
Oct 18, 2019 | 1.080 | 1.100 | 1.080 | 1.100 | 867,400 | -0.01(-0.90%) |
Oct 17, 2019 | 1.110 | 1.110 | 1.098 | 1.110 | 861,957 | +0.00(+0.00%) |
Oct 16, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 4,000 | -0.01(-1.33%) |
Oct 15, 2019 | 1.130 | 1.130 | 1.110 | 1.125 | 7,800 | -0.00(-0.44%) |
Oct 14, 2019 | 1.130 | 1.140 | 1.130 | 1.130 | 2,626 | -0.02(-1.74%) |
Oct 11, 2019 | 1.140 | 1.150 | 1.130 | 1.150 | 3,800 | +0.02(+1.77%) |
Oct 10, 2019 | 1.130 | 1.130 | 1.120 | 1.130 | 3,825 | +0.02(+1.80%) |
Oct 09, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 9,588 | +0.00(+0.00%) |
Oct 08, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 343,842 | -0.02(-2.07%) |
Oct 07, 2019 | 1.130 | 1.140 | 1.130 | 1.133 | 10,325 | +0.00(+0.31%) |
Oct 04, 2019 | 1.135 | 1.150 | 1.130 | 1.130 | 29,900 | +0.01(+0.89%) |
Oct 03, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 18,000 | +0.01(+0.90%) |
Oct 02, 2019 | 1.110 | 1.120 | 1.110 | 1.110 | 7,918 | -0.02(-1.77%) |
Oct 01, 2019 | 1.110 | 1.130 | 1.110 | 1.130 | 4,229 | +0.00(+0.00%) |
Sep 30, 2019 | 1.120 | 1.130 | 1.110 | 1.130 | 26,967 | +0.03(+2.73%) |
Sep 27, 2019 | 1.090 | 1.130 | 1.090 | 1.100 | 21,200 | -0.05(-4.35%) |
Sep 26, 2019 | 1.120 | 1.150 | 1.120 | 1.150 | 27,233 | +0.02(+1.77%) |
Sep 25, 2019 | 1.130 | 1.140 | 1.120 | 1.130 | 628,952 | -0.06(-5.04%) |
Sep 24, 2019 | 1.190 | 1.210 | 1.190 | 1.190 | 18,805 | +0.00(+0.08%) |
Sep 23, 2019 | 1.185 | 1.190 | 1.185 | 1.189 | 1,242 | +0.01(+0.76%) |
Sep 20, 2019 | 1.181 | 1.181 | 1.180 | 1.180 | 3,400 | +0.01(+0.55%) |
Sep 19, 2019 | 1.170 | 1.180 | 1.170 | 1.173 | 5,736 | +0.00(+0.30%) |
Sep 18, 2019 | 1.170 | 1.180 | 1.170 | 1.170 | 66,455 | +0.01(+0.86%) |
Sep 17, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 8,265 | -0.04(-3.33%) |
Sep 16, 2019 | 1.180 | 1.200 | 1.180 | 1.200 | 11,214 | -0.01(-0.83%) |
Sep 13, 2019 | 1.210 | 1.220 | 1.200 | 1.210 | 31,500 | -0.02(-1.63%) |
Sep 12, 2019 | 1.200 | 1.240 | 1.200 | 1.230 | 693,329 | +0.03(+2.71%) |
Sep 11, 2019 | 1.180 | 1.200 | 1.179 | 1.198 | 37,708 | +0.03(+2.35%) |
Sep 10, 2019 | 1.180 | 1.180 | 1.170 | 1.170 | 3,224 | +0.00(+0.00%) |
Sep 09, 2019 | 1.165 | 1.170 | 1.160 | 1.170 | 7,700 | +0.01(+0.86%) |
Sep 06, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 4,500 | +0.01(+0.87%) |
Sep 05, 2019 | 1.130 | 1.150 | 1.130 | 1.150 | 18,378 | +0.04(+4.07%) |
Sep 04, 2019 | 1.090 | 1.110 | 1.090 | 1.105 | 14,375 | -0.01(-0.45%) |
Sep 03, 2019 | 1.120 | 1.120 | 1.100 | 1.110 | 18,032 | +0.02(+1.83%) |
Aug 30, 2019 | 1.090 | 1.100 | 1.080 | 1.090 | 23,700 | -0.01(-0.91%) |
Aug 29, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 425,951 | -0.01(-0.90%) |
Aug 28, 2019 | 1.113 | 1.120 | 1.110 | 1.110 | 2,991,290 | -0.01(-0.89%) |
Aug 27, 2019 | 1.110 | 1.120 | 1.110 | 1.120 | 2,588,790 | +0.01(+0.90%) |
Aug 26, 2019 | 1.110 | 1.140 | 1.100 | 1.110 | 937,625 | -0.02(-1.94%) |
Aug 23, 2019 | 1.135 | 1.135 | 1.130 | 1.132 | 501,500 | -0.01(-0.70%) |
Aug 22, 2019 | 1.130 | 1.140 | 1.120 | 1.140 | 328,910 | +0.00(+0.09%) |
Aug 21, 2019 | 1.144 | 1.150 | 1.139 | 1.139 | 7,088 | -0.02(-1.81%) |
Aug 20, 2019 | 1.190 | 1.200 | 1.160 | 1.160 | 43,619 | -0.00(-0.34%) |
Aug 19, 2019 | 1.160 | 1.178 | 1.160 | 1.164 | 18,384 | +0.02(+1.57%) |
Aug 16, 2019 | 1.150 | 1.150 | 1.130 | 1.146 | 5,600 | +0.04(+3.43%) |
Aug 15, 2019 | 1.110 | 1.133 | 1.108 | 1.108 | 23,163 | -0.00(-0.18%) |
Aug 14, 2019 | 1.140 | 1.140 | 1.110 | 1.110 | 53,120 | -0.03(-2.76%) |
Aug 13, 2019 | 1.110 | 1.170 | 1.110 | 1.141 | 29,150 | +0.01(+1.02%) |
Aug 12, 2019 | 1.150 | 1.150 | 1.130 | 1.130 | 31,214 | -0.02(-1.74%) |
Aug 09, 2019 | 1.150 | 1.150 | 1.130 | 1.150 | 10,500 | -0.00(-0.17%) |
Aug 08, 2019 | 1.140 | 1.160 | 1.140 | 1.152 | 299,609 | +0.05(+4.73%) |
Aug 07, 2019 | 1.110 | 1.110 | 1.090 | 1.100 | 55,441 | -0.01(-0.72%) |
Aug 06, 2019 | 1.100 | 1.110 | 1.100 | 1.108 | 63,242 | -0.00(-0.23%) |
Aug 05, 2019 | 1.140 | 1.140 | 1.110 | 1.111 | 27,235 | -0.01(-0.84%) |
Aug 02, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 404,200 | -0.04(-3.45%) |
Aug 01, 2019 | 1.157 | 1.160 | 1.150 | 1.160 | 569,458 | +0.00(+0.17%) |
Jul 31, 2019 | 1.157 | 1.160 | 1.152 | 1.158 | 18,031 | -0.00(-0.17%) |
Jul 30, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 17,172 | -0.01(-0.85%) |
Jul 29, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 32,344 | +0.02(+1.74%) |
Jul 26, 2019 | 1.160 | 1.170 | 1.150 | 1.150 | 19,900 | -0.04(-3.36%) |
Jul 25, 2019 | 1.174 | 1.190 | 1.150 | 1.190 | 15,885 | +0.03(+2.59%) |
Jul 24, 2019 | 1.160 | 1.170 | 1.160 | 1.160 | 15,068 | +0.00(+0.00%) |
Jul 23, 2019 | 1.150 | 1.180 | 1.150 | 1.160 | 13,035 | +0.01(+0.87%) |
Jul 22, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 18,193 | -0.02(-1.29%) |
Jul 19, 2019 | 1.160 | 1.170 | 1.160 | 1.165 | 57,900 | +0.02(+2.09%) |
Jul 18, 2019 | 1.140 | 1.160 | 1.140 | 1.141 | 42,183 | -0.02(-1.62%) |
Jul 17, 2019 | 1.170 | 1.170 | 1.160 | 1.160 | 368,736 | -0.03(-2.52%) |
Jul 16, 2019 | 1.200 | 1.200 | 1.180 | 1.190 | 81,764 | -0.03(-2.46%) |
Jul 15, 2019 | 1.200 | 1.220 | 1.190 | 1.220 | 318,729 | +0.00(+0.00%) |
Jul 12, 2019 | 1.220 | 1.220 | 1.211 | 1.220 | 3,066,000 | +0.00(+0.41%) |
Jul 11, 2019 | 1.215 | 1.218 | 1.210 | 1.215 | 2,853 | -0.01(-1.22%) |
Jul 10, 2019 | 1.244 | 1.244 | 1.230 | 1.230 | 1,003 | +0.00(+0.00%) |
Jul 09, 2019 | 1.210 | 1.230 | 1.210 | 1.230 | 19,259 | +0.00(+0.00%) |
Jul 08, 2019 | 1.230 | 1.240 | 1.230 | 1.230 | 40,911 | -0.04(-3.15%) |
Jul 05, 2019 | 1.300 | 1.300 | 1.260 | 1.270 | 65,500 | -0.01(-0.78%) |
Jul 03, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | -0.01(-0.78%) |
Jul 02, 2019 | 1.295 | 1.300 | 1.290 | 1.290 | 201,121 | -0.02(-1.53%) |
Jul 01, 2019 | 1.310 | 1.330 | 1.310 | 1.310 | 189,445 | +0.02(+1.55%) |
Jun 28, 2019 | 1.270 | 1.290 | 1.270 | 1.290 | 6,246,200 | +0.01(+0.39%) |
Jun 27, 2019 | 1.270 | 1.290 | 1.270 | 1.285 | 6,215,656 | +0.03(+2.80%) |
Jun 26, 2019 | 1.253 | 1.270 | 1.240 | 1.250 | 4,404,765 | +0.00(+0.00%) |
Jun 25, 2019 | 1.245 | 1.260 | 1.240 | 1.250 | 38,012 | -0.02(-1.57%) |
Jun 24, 2019 | 1.260 | 1.280 | 1.260 | 1.270 | 6,009,541 | +0.02(+1.20%) |
Jun 21, 2019 | 1.255 | 1.255 | 1.250 | 1.255 | 16,600 | -0.02(-1.80%) |
Jun 20, 2019 | 1.280 | 1.280 | 1.260 | 1.278 | 21,445 | +0.02(+1.59%) |
Jun 19, 2019 | 1.254 | 1.260 | 1.250 | 1.258 | 13,685 | +0.02(+1.45%) |
Jun 18, 2019 | 1.225 | 1.260 | 1.219 | 1.240 | 5,009,994 | +0.01(+0.81%) |
Jun 17, 2019 | 1.220 | 1.230 | 1.220 | 1.230 | 13,813 | +0.01(+0.82%) |
Jun 14, 2019 | 1.225 | 1.230 | 1.220 | 1.220 | 5,800 | -0.02(-1.61%) |
Jun 13, 2019 | 1.220 | 1.240 | 1.220 | 1.240 | 105,798 | +0.02(+2.06%) |
Jun 12, 2019 | 1.220 | 1.220 | 1.210 | 1.215 | 10,910 | -0.03(-2.80%) |
Jun 11, 2019 | 1.240 | 1.250 | 1.240 | 1.250 | 42,030 | +0.03(+2.46%) |
Jun 10, 2019 | 1.220 | 1.230 | 1.220 | 1.220 | 91,938 | +0.02(+2.01%) |
Jun 07, 2019 | 1.188 | 1.200 | 1.188 | 1.196 | 39,500 | +0.01(+0.50%) |
Jun 06, 2019 | 1.180 | 1.190 | 1.170 | 1.190 | 38,955 | +0.00(+0.00%) |
Jun 05, 2019 | 1.180 | 1.200 | 1.180 | 1.190 | 38,597 | +0.00(+0.42%) |
Jun 04, 2019 | 1.170 | 1.190 | 1.150 | 1.185 | 170,102 | +0.01(+1.07%) |
Jun 03, 2019 | 1.170 | 1.190 | 1.150 | 1.173 | 84,021 | -0.06(-4.67%) |
May 31, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 25,900 | -0.02(-1.40%) |
May 30, 2019 | 1.250 | 1.260 | 1.246 | 1.248 | 12,768 | -0.02(-1.77%) |
May 29, 2019 | 1.260 | 1.270 | 1.250 | 1.270 | 25,899 | -0.01(-0.78%) |
May 28, 2019 | 1.260 | 1.280 | 1.260 | 1.280 | 41,622 | +0.02(+1.59%) |
May 24, 2019 | 1.250 | 1.260 | 1.245 | 1.260 | 24,300 | +0.00(+0.24%) |
May 23, 2019 | 1.260 | 1.273 | 1.250 | 1.257 | 184,382 | -0.03(-2.41%) |
May 22, 2019 | 1.280 | 1.290 | 1.270 | 1.288 | 26,707 | +0.02(+1.42%) |
May 21, 2019 | 1.250 | 1.280 | 1.250 | 1.270 | 309,688 | +0.00(+0.16%) |
May 20, 2019 | 1.250 | 1.275 | 1.250 | 1.268 | 162,493 | -0.03(-2.46%) |
May 17, 2019 | 1.300 | 1.300 | 1.290 | 1.300 | 20,400 | -0.03(-2.26%) |
May 16, 2019 | 1.330 | 1.340 | 1.310 | 1.330 | 99,001 | -0.03(-2.21%) |
May 15, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 66,176 | +0.05(+3.90%) |
May 14, 2019 | 1.300 | 1.309 | 1.280 | 1.309 | 146,113 | +0.01(+0.69%) |
May 13, 2019 | 1.340 | 1.350 | 1.300 | 1.300 | 38,402 | -0.04(-3.35%) |
May 10, 2019 | 1.360 | 1.370 | 1.330 | 1.345 | 26,700 | -0.02(-1.10%) |
May 09, 2019 | 1.340 | 1.360 | 1.310 | 1.360 | 95,709 | +0.01(+0.74%) |
May 08, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 68,407 | -0.02(-1.17%) |
May 07, 2019 | 1.380 | 1.390 | 1.350 | 1.366 | 285,404 | -0.06(-4.14%) |
May 06, 2019 | 1.400 | 1.430 | 1.400 | 1.425 | 103,198 | -0.08(-5.63%) |
May 03, 2019 | 1.500 | 1.530 | 1.500 | 1.510 | 13,200 | +0.01(+0.67%) |
May 02, 2019 | 1.490 | 1.527 | 1.470 | 1.500 | 251,671 | -0.03(-1.96%) |