Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.396 | 1.397 | 1.394 | 1.395 | 8,096 | -0.01(-0.37%) |
Sep 29, 2020 | 1.402 | 1.403 | 1.400 | 1.400 | 7,596 | -0.01(-0.82%) |
Sep 28, 2020 | 1.414 | 1.415 | 1.411 | 1.412 | 11,253 | -0.01(-0.59%) |
Sep 27, 2020 | 1.422 | 1.422 | 1.419 | 1.420 | 4,398 | -0.00(-0.16%) |
Sep 25, 2020 | 1.419 | 1.427 | 1.411 | 1.422 | 228,885 | +0.01(+0.37%) |
Sep 24, 2020 | 1.419 | 1.419 | 1.417 | 1.417 | 8,239 | +0.00(+0.13%) |
Sep 23, 2020 | 1.414 | 1.415 | 1.411 | 1.415 | 8,698 | +0.02(+1.47%) |
Sep 22, 2020 | 1.394 | 1.396 | 1.394 | 1.395 | 9,159 | +0.01(+0.82%) |
Sep 21, 2020 | 1.384 | 1.385 | 1.383 | 1.383 | 8,996 | +0.01(+0.87%) |
Sep 20, 2020 | 1.372 | 1.372 | 1.368 | 1.372 | 3,978 | +0.00(+0.00%) |
Sep 18, 2020 | 1.367 | 1.373 | 1.363 | 1.372 | 212,862 | +0.01(+0.39%) |
Sep 17, 2020 | 1.367 | 1.368 | 1.366 | 1.366 | 6,991 | -0.00(-0.20%) |
Sep 16, 2020 | 1.369 | 1.370 | 1.368 | 1.369 | 7,808 | -0.00(-0.01%) |
Sep 15, 2020 | 1.369 | 1.370 | 1.368 | 1.369 | 5,890 | -0.00(-0.25%) |
Sep 14, 2020 | 1.372 | 1.373 | 1.371 | 1.373 | 9,447 | -0.00(-0.07%) |
Sep 13, 2020 | 1.374 | 1.374 | 1.372 | 1.374 | 4,176 | +0.00(+0.07%) |
Sep 11, 2020 | 1.378 | 1.379 | 1.369 | 1.373 | 207,780 | -0.00(-0.26%) |
Sep 10, 2020 | 1.378 | 1.379 | 1.376 | 1.376 | 12,245 | +0.00(+0.20%) |
Sep 09, 2020 | 1.373 | 1.374 | 1.372 | 1.374 | 8,198 | -0.01(-1.05%) |
Sep 08, 2020 | 1.386 | 1.390 | 1.385 | 1.388 | 15,599 | +0.01(+1.08%) |
Sep 07, 2020 | 1.374 | 1.374 | 1.373 | 1.373 | 6,446 | +0.00(+0.02%) |
Sep 06, 2020 | 1.372 | 1.375 | 1.371 | 1.373 | 7,745 | -0.00(-0.01%) |
Sep 04, 2020 | 1.375 | 1.385 | 1.370 | 1.373 | 254,328 | -0.00(-0.34%) |
Sep 03, 2020 | 1.375 | 1.378 | 1.374 | 1.378 | 11,236 | +0.01(+1.06%) |
Sep 02, 2020 | 1.363 | 1.363 | 1.362 | 1.363 | 7,598 | +0.01(+0.54%) |
Sep 01, 2020 | 1.356 | 1.357 | 1.355 | 1.356 | 9,611 | +0.00(+0.04%) |
Aug 31, 2020 | 1.356 | 1.356 | 1.353 | 1.355 | 10,636 | -0.00(-0.21%) |
Aug 30, 2020 | 1.359 | 1.359 | 1.357 | 1.358 | 5,395 | +0.00(+0.05%) |
Aug 28, 2020 | 1.377 | 1.378 | 1.357 | 1.357 | 234,575 | -0.02(-1.48%) |
Aug 27, 2020 | 1.377 | 1.378 | 1.377 | 1.378 | 6,456 | -0.00(-0.25%) |
Aug 26, 2020 | 1.382 | 1.383 | 1.381 | 1.381 | 12,733 | -0.01(-0.61%) |
Aug 25, 2020 | 1.390 | 1.391 | 1.389 | 1.390 | 7,571 | -0.01(-0.41%) |
Aug 24, 2020 | 1.396 | 1.396 | 1.395 | 1.396 | 7,721 | +0.00(+0.02%) |
Aug 23, 2020 | 1.397 | 1.397 | 1.394 | 1.395 | 4,139 | -0.00(-0.06%) |
Aug 21, 2020 | 1.390 | 1.401 | 1.386 | 1.396 | 197,986 | +0.01(+0.47%) |
Aug 20, 2020 | 1.390 | 1.391 | 1.389 | 1.390 | 7,532 | -0.00(-0.14%) |
Aug 19, 2020 | 1.392 | 1.393 | 1.390 | 1.391 | 10,021 | +0.01(+0.84%) |
Aug 18, 2020 | 1.381 | 1.382 | 1.379 | 1.380 | 7,870 | -0.01(-0.43%) |
Aug 17, 2020 | 1.386 | 1.387 | 1.385 | 1.386 | 7,711 | -0.01(-0.45%) |
Aug 16, 2020 | 1.395 | 1.395 | 1.392 | 1.392 | 4,353 | -0.00(-0.16%) |
Aug 14, 2020 | 1.399 | 1.402 | 1.393 | 1.394 | 153,253 | -0.00(-0.33%) |
Aug 13, 2020 | 1.399 | 1.399 | 1.397 | 1.399 | 6,863 | +0.00(+0.23%) |
Aug 12, 2020 | 1.396 | 1.397 | 1.395 | 1.396 | 7,841 | -0.00(-0.28%) |
Aug 11, 2020 | 1.400 | 1.401 | 1.398 | 1.400 | 8,670 | +0.01(+0.50%) |
Aug 10, 2020 | 1.399 | 1.400 | 1.392 | 1.393 | 33,186 | -0.01(-0.37%) |
Aug 09, 2020 | 1.397 | 1.399 | 1.395 | 1.398 | 7,677 | +0.00(+0.06%) |
Aug 07, 2020 | 1.382 | 1.400 | 1.381 | 1.397 | 228,886 | +0.01(+1.03%) |
Aug 06, 2020 | 1.382 | 1.383 | 1.381 | 1.383 | 7,862 | -0.01(-0.46%) |
Aug 05, 2020 | 1.390 | 1.391 | 1.389 | 1.389 | 6,976 | -0.01(-0.55%) |
Aug 04, 2020 | 1.397 | 1.398 | 1.395 | 1.397 | 8,869 | -0.01(-0.58%) |
Aug 03, 2020 | 1.404 | 1.405 | 1.403 | 1.405 | 10,315 | +0.00(+0.34%) |
Aug 02, 2020 | 1.402 | 1.403 | 1.399 | 1.400 | 8,331 | +0.00(+0.02%) |
Jul 31, 2020 | 1.390 | 1.402 | 1.383 | 1.400 | 273,503 | +0.01(+0.79%) |
Jul 30, 2020 | 1.390 | 1.392 | 1.388 | 1.389 | 12,168 | -0.00(-0.28%) |
Jul 29, 2020 | 1.391 | 1.393 | 1.390 | 1.393 | 6,511 | -0.00(-0.31%) |
Jul 28, 2020 | 1.397 | 1.398 | 1.396 | 1.397 | 9,659 | -0.00(-0.14%) |
Jul 27, 2020 | 1.399 | 1.399 | 1.396 | 1.399 | 9,114 | -0.01(-0.77%) |
Jul 26, 2020 | 1.410 | 1.411 | 1.407 | 1.410 | 8,276 | +0.00(+0.18%) |
Jul 24, 2020 | 1.409 | 1.416 | 1.403 | 1.407 | 248,024 | -0.00(-0.09%) |
Jul 23, 2020 | 1.409 | 1.410 | 1.406 | 1.409 | 8,797 | +0.01(+0.56%) |
Jul 22, 2020 | 1.401 | 1.401 | 1.398 | 1.401 | 9,488 | -0.00(-0.14%) |
Jul 21, 2020 | 1.403 | 1.403 | 1.400 | 1.403 | 9,983 | -0.02(-1.54%) |
Jul 20, 2020 | 1.425 | 1.425 | 1.424 | 1.425 | 5,832 | -0.00(-0.27%) |
Jul 19, 2020 | 1.431 | 1.431 | 1.428 | 1.429 | 4,049 | -0.00(-0.04%) |
Jul 17, 2020 | 1.434 | 1.435 | 1.427 | 1.429 | 154,862 | -0.00(-0.35%) |
Jul 16, 2020 | 1.434 | 1.435 | 1.434 | 1.434 | 6,745 | +0.01(+0.48%) |
Jul 15, 2020 | 1.427 | 1.428 | 1.425 | 1.427 | 9,581 | -0.00(-0.28%) |
Jul 14, 2020 | 1.433 | 1.434 | 1.430 | 1.431 | 11,916 | -0.01(-0.64%) |
Jul 13, 2020 | 1.441 | 1.441 | 1.439 | 1.440 | 6,253 | +0.00(+0.15%) |
Jul 12, 2020 | 1.438 | 1.439 | 1.437 | 1.438 | 5,417 | -0.00(-0.04%) |
Jul 10, 2020 | 1.436 | 1.444 | 1.435 | 1.439 | 201,908 | +0.00(+0.17%) |
Jul 09, 2020 | 1.436 | 1.437 | 1.435 | 1.437 | 7,937 | +0.01(+0.35%) |
Jul 08, 2020 | 1.432 | 1.433 | 1.431 | 1.431 | 6,005 | -0.01(-0.60%) |
Jul 07, 2020 | 1.440 | 1.440 | 1.438 | 1.440 | 9,307 | +0.01(+0.47%) |
Jul 06, 2020 | 1.434 | 1.435 | 1.432 | 1.433 | 7,040 | -0.01(-0.49%) |
Jul 05, 2020 | 1.444 | 1.444 | 1.440 | 1.440 | 3,631 | -0.00(-0.02%) |
Jul 03, 2020 | 1.444 | 1.446 | 1.439 | 1.441 | 157,604 | -0.00(-0.24%) |
Jul 02, 2020 | 1.444 | 1.445 | 1.443 | 1.444 | 6,376 | -0.00(-0.06%) |
Jul 01, 2020 | 1.446 | 1.447 | 1.445 | 1.445 | 9,352 | -0.00(-0.24%) |
Jun 30, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 7,452 | -0.01(-0.43%) |
Jun 29, 2020 | 1.456 | 1.458 | 1.454 | 1.455 | 7,717 | -0.00(-0.23%) |
Jun 28, 2020 | 1.458 | 1.460 | 1.457 | 1.458 | 5,430 | +0.00(+0.12%) |
Jun 26, 2020 | 1.452 | 1.462 | 1.450 | 1.456 | 201,895 | +0.01(+0.39%) |
Jun 25, 2020 | 1.452 | 1.452 | 1.450 | 1.451 | 8,911 | -0.01(-0.43%) |
Jun 24, 2020 | 1.456 | 1.458 | 1.454 | 1.457 | 10,023 | +0.02(+1.05%) |
Jun 23, 2020 | 1.443 | 1.444 | 1.441 | 1.442 | 9,332 | -0.00(-0.15%) |
Jun 22, 2020 | 1.447 | 1.448 | 1.444 | 1.444 | 10,397 | -0.02(-1.55%) |
Jun 21, 2020 | 1.468 | 1.468 | 1.464 | 1.467 | 9,062 | +0.00(+0.27%) |
Jun 19, 2020 | 1.459 | 1.464 | 1.447 | 1.463 | 245,306 | +0.01(+0.36%) |
Jun 18, 2020 | 1.459 | 1.461 | 1.457 | 1.458 | 11,582 | +0.00(+0.31%) |
Jun 17, 2020 | 1.452 | 1.454 | 1.450 | 1.453 | 11,590 | +0.00(+0.13%) |
Jun 16, 2020 | 1.452 | 1.455 | 1.451 | 1.451 | 13,126 | +0.01(+0.71%) |
Jun 15, 2020 | 1.445 | 1.447 | 1.438 | 1.441 | 19,133 | -0.02(-1.51%) |
Jun 14, 2020 | 1.463 | 1.468 | 1.460 | 1.463 | 11,152 | +0.01(+0.47%) |
Jun 12, 2020 | 1.459 | 1.471 | 1.447 | 1.456 | 394,731 | -0.01(-0.44%) |
Jun 11, 2020 | 1.459 | 1.466 | 1.457 | 1.463 | 16,828 | +0.03(+2.28%) |
Jun 10, 2020 | 1.429 | 1.432 | 1.427 | 1.430 | 11,577 | -0.01(-0.57%) |
Jun 09, 2020 | 1.437 | 1.440 | 1.436 | 1.438 | 10,200 | +0.02(+1.08%) |
Jun 08, 2020 | 1.424 | 1.426 | 1.423 | 1.423 | 9,749 | -0.01(-0.51%) |
Jun 07, 2020 | 1.435 | 1.435 | 1.430 | 1.430 | 5,196 | -0.00(-0.33%) |
Jun 05, 2020 | 1.440 | 1.443 | 1.426 | 1.435 | 281,812 | -0.00(-0.24%) |
Jun 04, 2020 | 1.440 | 1.441 | 1.438 | 1.438 | 10,661 | -0.01(-0.44%) |
Jun 03, 2020 | 1.445 | 1.446 | 1.443 | 1.445 | 6,532 | -0.01(-0.45%) |
Jun 02, 2020 | 1.450 | 1.452 | 1.450 | 1.451 | 9,003 | -0.02(-1.49%) |
Jun 01, 2020 | 1.471 | 1.474 | 1.467 | 1.473 | 9,264 | -0.03(-1.94%) |
May 31, 2020 | 1.503 | 1.504 | 1.499 | 1.502 | 7,807 | +0.00(+0.20%) |
May 29, 2020 | 1.507 | 1.512 | 1.496 | 1.499 | 277,961 | -0.01(-0.60%) |
May 28, 2020 | 1.507 | 1.512 | 1.506 | 1.508 | 13,051 | -0.00(-0.15%) |
May 27, 2020 | 1.510 | 1.512 | 1.509 | 1.511 | 9,092 | +0.01(+0.41%) |
May 26, 2020 | 1.503 | 1.505 | 1.502 | 1.504 | 11,284 | -0.02(-1.59%) |
May 25, 2020 | 1.528 | 1.529 | 1.527 | 1.529 | 7,473 | -0.00(-0.01%) |
May 24, 2020 | 1.531 | 1.532 | 1.528 | 1.529 | 3,797 | -0.00(-0.04%) |
May 22, 2020 | 1.523 | 1.537 | 1.521 | 1.530 | 219,091 | +0.01(+0.42%) |
May 21, 2020 | 1.523 | 1.524 | 1.522 | 1.523 | 8,807 | +0.01(+0.42%) |
May 20, 2020 | 1.516 | 1.517 | 1.515 | 1.517 | 8,329 | -0.01(-0.79%) |
May 19, 2020 | 1.529 | 1.532 | 1.529 | 1.529 | 10,589 | -0.00(-0.27%) |
May 18, 2020 | 1.533 | 1.535 | 1.532 | 1.533 | 12,345 | -0.02(-1.52%) |
May 17, 2020 | 1.559 | 1.559 | 1.556 | 1.557 | 5,948 | -0.00(-0.12%) |
May 15, 2020 | 1.547 | 1.562 | 1.544 | 1.559 | 232,175 | +0.01(+0.91%) |
May 14, 2020 | 1.547 | 1.549 | 1.545 | 1.545 | 11,372 | -0.00(-0.30%) |
May 13, 2020 | 1.549 | 1.552 | 1.548 | 1.549 | 10,326 | +0.00(+0.19%) |
May 12, 2020 | 1.545 | 1.546 | 1.543 | 1.546 | 11,740 | +0.00(+0.26%) |
May 11, 2020 | 1.541 | 1.543 | 1.540 | 1.542 | 8,245 | +0.01(+0.57%) |
May 10, 2020 | 1.531 | 1.535 | 1.529 | 1.534 | 5,888 | +0.00(+0.18%) |
May 08, 2020 | 1.540 | 1.540 | 1.527 | 1.531 | 189,932 | -0.01(-0.51%) |
May 07, 2020 | 1.540 | 1.540 | 1.536 | 1.539 | 9,701 | -0.03(-1.81%) |
May 06, 2020 | 1.562 | 1.567 | 1.560 | 1.567 | 10,776 | +0.01(+0.86%) |
May 05, 2020 | 1.555 | 1.556 | 1.552 | 1.554 | 10,366 | -0.00(-0.11%) |
May 04, 2020 | 1.556 | 1.558 | 1.555 | 1.555 | 7,646 | -0.01(-0.68%) |
May 03, 2020 | 1.559 | 1.567 | 1.558 | 1.566 | 10,664 | +0.01(+0.53%) |
May 01, 2020 | 1.536 | 1.560 | 1.535 | 1.558 | 211,888 | +0.02(+1.06%) |
Apr 30, 2020 | 1.536 | 1.542 | 1.535 | 1.542 | 12,376 | +0.02(+1.00%) |
Apr 29, 2020 | 1.525 | 1.528 | 1.524 | 1.526 | 8,517 | -0.01(-0.84%) |
Apr 28, 2020 | 1.540 | 1.542 | 1.538 | 1.539 | 9,258 | -0.01(-0.62%) |
Apr 27, 2020 | 1.547 | 1.550 | 1.545 | 1.549 | 12,227 | -0.02(-0.97%) |
Apr 26, 2020 | 1.566 | 1.567 | 1.563 | 1.564 | 5,937 | -0.00(-0.03%) |
Apr 24, 2020 | 1.570 | 1.578 | 1.562 | 1.565 | 212,757 | -0.00(-0.28%) |
Apr 23, 2020 | 1.570 | 1.570 | 1.568 | 1.569 | 9,468 | -0.01(-0.90%) |
Apr 22, 2020 | 1.581 | 1.584 | 1.581 | 1.583 | 8,334 | -0.01(-0.50%) |
Apr 21, 2020 | 1.592 | 1.593 | 1.590 | 1.591 | 10,881 | +0.01(+0.92%) |
Apr 20, 2020 | 1.578 | 1.579 | 1.576 | 1.577 | 11,393 | +0.00(+0.13%) |
Apr 19, 2020 | 1.572 | 1.576 | 1.569 | 1.575 | 5,474 | +0.00(+0.22%) |
Apr 17, 2020 | 1.580 | 1.583 | 1.566 | 1.571 | 321,978 | -0.00(-0.01%) |
Apr 16, 2020 | 1.580 | 1.583 | 1.569 | 1.571 | 21,564 | -0.01(-0.91%) |
Apr 15, 2020 | 1.582 | 1.587 | 1.581 | 1.586 | 12,320 | +0.03(+2.11%) |
Apr 14, 2020 | 1.552 | 1.554 | 1.552 | 1.553 | 6,659 | -0.01(-0.69%) |
Apr 13, 2020 | 1.567 | 1.568 | 1.563 | 1.564 | 11,941 | -0.01(-0.91%) |
Apr 12, 2020 | 1.573 | 1.581 | 1.573 | 1.578 | 6,137 | +0.00(+0.22%) |
Apr 10, 2020 | 1.577 | 1.584 | 1.570 | 1.575 | 83,503 | -0.00(-0.18%) |
Apr 09, 2020 | 1.577 | 1.581 | 1.577 | 1.578 | 8,987 | -0.03(-1.61%) |
Apr 08, 2020 | 1.605 | 1.606 | 1.602 | 1.603 | 12,016 | -0.02(-1.07%) |
Apr 07, 2020 | 1.621 | 1.623 | 1.619 | 1.621 | 13,715 | -0.02(-1.21%) |
Apr 06, 2020 | 1.643 | 1.646 | 1.640 | 1.641 | 13,058 | -0.03(-1.53%) |
Apr 05, 2020 | 1.662 | 1.668 | 1.660 | 1.666 | 9,218 | -0.00(-0.13%) |
Apr 03, 2020 | 1.650 | 1.672 | 1.646 | 1.668 | 323,276 | +0.02(+1.10%) |
Apr 02, 2020 | 1.650 | 1.651 | 1.648 | 1.650 | 12,684 | +0.01(+0.36%) |
Apr 01, 2020 | 1.647 | 1.649 | 1.642 | 1.644 | 12,859 | +0.01(+0.85%) |
Mar 31, 2020 | 1.630 | 1.637 | 1.623 | 1.630 | 18,606 | +0.01(+0.36%) |
Mar 30, 2020 | 1.620 | 1.625 | 1.619 | 1.624 | 16,256 | -0.00(-0.22%) |
Mar 29, 2020 | 1.626 | 1.635 | 1.621 | 1.628 | 15,358 | +0.01(+0.41%) |
Mar 27, 2020 | 1.649 | 1.660 | 1.613 | 1.621 | 435,326 | -0.03(-1.78%) |
Mar 26, 2020 | 1.649 | 1.657 | 1.649 | 1.651 | 16,075 | -0.05(-2.71%) |
Mar 25, 2020 | 1.678 | 1.696 | 1.677 | 1.696 | 23,746 | +0.02(+1.40%) |
Mar 24, 2020 | 1.678 | 1.679 | 1.669 | 1.673 | 16,713 | -0.03(-2.04%) |
Mar 23, 2020 | 1.713 | 1.720 | 1.708 | 1.708 | 33,565 | -0.03(-2.00%) |
Mar 22, 2020 | 1.724 | 1.753 | 1.716 | 1.743 | 23,530 | +0.02(+0.93%) |
Mar 20, 2020 | 1.740 | 1.765 | 1.670 | 1.727 | 542,845 | -0.03(-1.92%) |
Mar 19, 2020 | 1.740 | 1.765 | 1.740 | 1.760 | 23,618 | +0.03(+1.54%) |
Mar 18, 2020 | 1.731 | 1.736 | 1.721 | 1.734 | 21,565 | +0.06(+3.90%) |
Mar 17, 2020 | 1.666 | 1.671 | 1.659 | 1.669 | 25,726 | +0.03(+2.09%) |
Mar 16, 2020 | 1.633 | 1.640 | 1.632 | 1.635 | 23,372 | +0.02(+1.03%) |
Mar 15, 2020 | 1.629 | 1.637 | 1.585 | 1.618 | 20,222 | +0.00(+0.27%) |
Mar 13, 2020 | 1.603 | 1.633 | 1.575 | 1.614 | 436,895 | +0.02(+1.33%) |
Mar 12, 2020 | 1.603 | 1.604 | 1.575 | 1.592 | 30,517 | +0.05(+3.26%) |
Mar 11, 2020 | 1.542 | 1.545 | 1.540 | 1.542 | 18,137 | +0.00(+0.25%) |
Mar 10, 2020 | 1.537 | 1.543 | 1.535 | 1.538 | 15,020 | +0.02(+1.50%) |
Mar 09, 2020 | 1.516 | 1.519 | 1.512 | 1.516 | 22,732 | +0.00(+0.18%) |
Mar 08, 2020 | 1.510 | 1.516 | 1.510 | 1.513 | 16,558 | +0.01(+0.49%) |
Mar 06, 2020 | 1.512 | 1.518 | 1.492 | 1.505 | 157,528 | -0.01(-0.43%) |
Mar 05, 2020 | 1.512 | 1.513 | 1.511 | 1.512 | 6,104 | +0.00(+0.12%) |
Mar 04, 2020 | 1.509 | 1.511 | 1.508 | 1.510 | 6,079 | -0.01(-0.59%) |
Mar 03, 2020 | 1.519 | 1.520 | 1.518 | 1.519 | 6,452 | -0.01(-0.67%) |
Mar 02, 2020 | 1.528 | 1.531 | 1.528 | 1.529 | 8,020 | -0.01(-0.47%) |
Mar 01, 2020 | 1.546 | 1.546 | 1.535 | 1.536 | 6,302 | +0.00(+0.26%) |
Feb 28, 2020 | 1.521 | 1.554 | 1.518 | 1.532 | 216,143 | +0.01(+0.90%) |
Feb 27, 2020 | 1.521 | 1.523 | 1.519 | 1.519 | 10,225 | -0.01(-0.56%) |
Feb 26, 2020 | 1.527 | 1.528 | 1.526 | 1.527 | 5,963 | +0.01(+0.84%) |
Feb 25, 2020 | 1.513 | 1.516 | 1.513 | 1.515 | 7,200 | +0.00(+0.03%) |
Feb 24, 2020 | 1.514 | 1.514 | 1.514 | 0 | -0.00(-0.01%) | |
Feb 23, 2020 | 1.515 | 1.518 | 1.513 | 1.514 | 5,898 | +0.01(+0.40%) |
Feb 21, 2020 | 1.510 | 1.518 | 1.506 | 1.508 | 158,285 | -0.00(-0.21%) |
Feb 20, 2020 | 1.510 | 1.512 | 1.510 | 1.512 | 4,622 | +0.01(+0.98%) |
Feb 19, 2020 | 1.496 | 1.498 | 1.496 | 1.497 | 5,751 | +0.00(+0.15%) |
Feb 18, 2020 | 1.494 | 1.496 | 1.494 | 1.495 | 5,313 | +0.00(+0.31%) |
Feb 17, 2020 | 1.490 | 1.490 | 1.489 | 1.490 | 4,937 | +0.00(+0.21%) |
Feb 16, 2020 | 1.487 | 1.488 | 1.486 | 1.487 | 2,459 | -0.00(-0.14%) |
Feb 14, 2020 | 1.488 | 1.490 | 1.486 | 1.489 | 123,661 | +0.00(+0.01%) |
Feb 13, 2020 | 1.488 | 1.490 | 1.487 | 1.489 | 3,592 | +0.00(+0.28%) |
Feb 12, 2020 | 1.484 | 1.485 | 1.484 | 1.485 | 3,835 | -0.00(-0.28%) |
Feb 11, 2020 | 1.489 | 1.490 | 1.489 | 1.489 | 3,800 | -0.01(-0.45%) |
Feb 10, 2020 | 1.495 | 1.496 | 1.495 | 1.496 | 4,184 | -0.00(-0.14%) |
Feb 09, 2020 | 1.500 | 1.501 | 1.497 | 1.498 | 3,136 | +0.00(+0.03%) |
Feb 07, 2020 | 1.485 | 1.501 | 1.483 | 1.497 | 160,359 | +0.01(+0.85%) |
Feb 06, 2020 | 1.485 | 1.486 | 1.483 | 1.485 | 3,936 | +0.00(+0.20%) |
Feb 05, 2020 | 1.482 | 1.482 | 1.481 | 1.482 | 3,450 | -0.00(-0.13%) |
Feb 04, 2020 | 1.484 | 1.484 | 1.483 | 1.484 | 3,712 | -0.01(-0.72%) |
Feb 03, 2020 | 1.494 | 1.495 | 1.494 | 1.494 | 3,518 | -0.00(-0.03%) |
Feb 02, 2020 | 1.494 | 1.496 | 1.494 | 1.495 | 3,573 | +0.00(+0.07%) |
Jan 31, 2020 | 1.487 | 1.496 | 1.486 | 1.494 | 149,608 | +0.00(+0.33%) |
Jan 30, 2020 | 1.487 | 1.489 | 1.487 | 1.489 | 4,675 | +0.01(+0.55%) |
Jan 29, 2020 | 1.480 | 1.482 | 1.480 | 1.481 | 5,909 | +0.00(+0.16%) |
Jan 28, 2020 | 1.479 | 1.480 | 1.478 | 1.478 | 8,658 | -0.00(-0.03%) |
Jan 27, 2020 | 1.479 | 1.480 | 1.478 | 1.479 | 4,058 | +0.01(+0.71%) |
Jan 26, 2020 | 1.467 | 1.468 | 1.466 | 1.468 | 4,741 | +0.00(+0.28%) |
Jan 24, 2020 | 1.460 | 1.467 | 1.458 | 1.464 | 134,633 | +0.00(+0.21%) |
Jan 23, 2020 | 1.460 | 1.462 | 1.460 | 1.461 | 5,006 | +0.00(+0.00%) |
Jan 22, 2020 | 1.461 | 1.462 | 1.460 | 1.461 | 3,831 | +0.00(+0.05%) |
Jan 21, 2020 | 1.461 | 1.461 | 1.460 | 1.460 | 3,158 | +0.01(+0.45%) |
Jan 20, 2020 | 1.455 | 1.455 | 1.454 | 1.454 | 5,385 | +0.00(+0.03%) |
Jan 19, 2020 | 1.454 | 1.455 | 1.454 | 1.454 | 1,984 | -0.00(-0.01%) |
Jan 17, 2020 | 1.449 | 1.455 | 1.447 | 1.454 | 144,310 | +0.00(+0.26%) |
Jan 16, 2020 | 1.449 | 1.450 | 1.448 | 1.450 | 4,229 | +0.00(+0.12%) |
Jan 15, 2020 | 1.448 | 1.449 | 1.447 | 1.448 | 4,275 | -0.00(-0.03%) |
Jan 14, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 3,799 | -0.00(-0.03%) |
Jan 13, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 5,263 | +0.00(+0.06%) |
Jan 12, 2020 | 1.449 | 1.450 | 1.448 | 1.448 | 1,723 | -0.00(-0.02%) |
Jan 10, 2020 | 1.458 | 1.460 | 1.447 | 1.449 | 166,125 | -0.01(-0.68%) |
Jan 09, 2020 | 1.458 | 1.459 | 1.458 | 1.459 | 5,144 | +0.00(+0.21%) |
Jan 08, 2020 | 1.456 | 1.457 | 1.455 | 1.456 | 4,224 | -0.00(-0.10%) |
Jan 07, 2020 | 1.455 | 1.457 | 1.455 | 1.457 | 5,332 | +0.02(+1.08%) |
Jan 06, 2020 | 1.441 | 1.442 | 1.440 | 1.442 | 5,230 | +0.00(+0.01%) |
Jan 05, 2020 | 1.442 | 1.442 | 1.440 | 1.441 | 4,220 | +0.00(+0.19%) |
Jan 03, 2020 | 1.430 | 1.443 | 1.429 | 1.438 | 184,414 | +0.01(+0.47%) |
Jan 02, 2020 | 1.430 | 1.432 | 1.429 | 1.432 | 4,720 | +0.01(+0.50%) |
Jan 01, 2020 | 1.425 | 1.427 | 1.424 | 1.425 | 4,410 | -0.00(-0.06%) |
Dec 31, 2019 | 1.424 | 1.425 | 1.424 | 1.425 | 81 | -0.00(-0.22%) |
Dec 30, 2019 | 1.430 | 1.430 | 1.428 | 1.429 | 5,451 | -0.00(-0.28%) |
Dec 29, 2019 | 1.433 | 1.433 | 1.431 | 1.433 | 1,759 | +0.00(+0.04%) |
Dec 27, 2019 | 1.440 | 1.440 | 1.431 | 1.432 | 170,338 | -0.01(-0.55%) |
Dec 26, 2019 | 1.440 | 1.440 | 1.439 | 1.440 | 7,737 | -0.00(-0.31%) |
Dec 25, 2019 | 1.444 | 1.445 | 1.444 | 1.444 | 2,536 | +0.00(+0.05%) |
Dec 24, 2019 | 1.444 | 1.445 | 1.444 | 1.444 | 463 | -0.00(-0.09%) |
Dec 23, 2019 | 1.444 | 1.446 | 1.444 | 1.445 | 6,158 | -0.00(-0.32%) |
Dec 22, 2019 | 1.449 | 1.451 | 1.448 | 1.450 | 2,440 | +0.00(+0.08%) |
Dec 20, 2019 | 1.452 | 1.453 | 1.448 | 1.448 | 127,769 | -0.00(-0.28%) |
Dec 19, 2019 | 1.452 | 1.453 | 1.452 | 1.452 | 4,840 | -0.01(-0.50%) |
Dec 18, 2019 | 1.459 | 1.460 | 1.459 | 1.460 | 3,862 | +0.00(+0.08%) |
Dec 17, 2019 | 1.459 | 1.460 | 1.458 | 1.459 | 4,099 | +0.00(+0.32%) |
Dec 16, 2019 | 1.452 | 1.454 | 1.452 | 1.454 | 7,945 | -0.00(-0.05%) |
Dec 15, 2019 | 1.453 | 1.455 | 1.452 | 1.455 | 3,520 | +0.00(+0.06%) |
Dec 13, 2019 | 1.447 | 1.457 | 1.441 | 1.454 | 202,681 | +0.01(+0.84%) |
Dec 12, 2019 | 1.447 | 1.447 | 1.441 | 1.442 | 16,344 | -0.01(-0.95%) |
Dec 11, 2019 | 1.454 | 1.456 | 1.454 | 1.456 | 6,097 | -0.01(-0.89%) |
Dec 10, 2019 | 1.468 | 1.469 | 1.468 | 1.468 | 9,623 | +0.00(+0.22%) |
Dec 09, 2019 | 1.465 | 1.466 | 1.464 | 1.465 | 5,612 | +0.00(+0.19%) |
Dec 08, 2019 | 1.462 | 1.464 | 1.462 | 1.462 | 1,953 | +0.00(+0.10%) |
Dec 06, 2019 | 1.463 | 1.466 | 1.458 | 1.461 | 122,113 | -0.00(-0.14%) |
Dec 05, 2019 | 1.463 | 1.464 | 1.462 | 1.463 | 4,378 | +0.00(+0.24%) |
Dec 04, 2019 | 1.460 | 1.461 | 1.459 | 1.460 | 6,828 | -0.00(-0.01%) |
Dec 03, 2019 | 1.460 | 1.460 | 1.459 | 1.460 | 6,451 | -0.01(-0.47%) |
Dec 02, 2019 | 1.467 | 1.467 | 1.466 | 1.467 | 5,485 | -0.01(-0.78%) |
Dec 01, 2019 | 1.477 | 1.478 | 1.477 | 1.478 | 2,674 | +0.00(+0.01%) |
Nov 29, 2019 | 1.476 | 1.480 | 1.475 | 1.478 | 111,760 | +0.00(+0.06%) |
Nov 28, 2019 | 1.476 | 1.478 | 1.476 | 1.477 | 6,000 | -0.00(-0.07%) |
Nov 27, 2019 | 1.476 | 1.479 | 1.475 | 1.478 | 7,441 | +0.01(+0.35%) |
Nov 26, 2019 | 1.473 | 1.474 | 1.473 | 1.473 | 5,960 | -0.00(-0.18%) |
Nov 25, 2019 | 1.474 | 1.476 | 1.474 | 1.476 | 4,778 | +0.00(+0.18%) |
Nov 24, 2019 | 1.472 | 1.473 | 1.472 | 1.473 | 3,448 | +0.00(+0.01%) |
Nov 22, 2019 | 1.473 | 1.475 | 1.470 | 1.473 | 134,184 | +0.00(+0.00%) |
Nov 21, 2019 | 1.473 | 1.474 | 1.473 | 1.473 | 3,574 | +0.00(+0.14%) |
Nov 20, 2019 | 1.470 | 1.472 | 1.470 | 1.471 | 6,417 | +0.00(+0.33%) |
Nov 19, 2019 | 1.464 | 1.466 | 1.464 | 1.466 | 6,460 | -0.00(-0.18%) |
Nov 18, 2019 | 1.468 | 1.470 | 1.468 | 1.469 | 6,958 | +0.00(+0.10%) |
Nov 17, 2019 | 1.467 | 1.468 | 1.466 | 1.467 | 1,859 | +0.00(+0.08%) |
Nov 15, 2019 | 1.473 | 1.475 | 1.465 | 1.466 | 140,598 | -0.01(-0.51%) |
Nov 14, 2019 | 1.473 | 1.474 | 1.473 | 1.474 | 3,940 | +0.01(+0.77%) |
Nov 13, 2019 | 1.462 | 1.462 | 1.462 | 21 | +0.00(+0.09%) | |
Nov 12, 2019 | 1.461 | 1.462 | 1.461 | 1.461 | 3,350 | +0.00(+0.05%) |
Nov 11, 2019 | 1.459 | 1.461 | 1.459 | 1.460 | 5,185 | +0.00(+0.19%) |
Nov 10, 2019 | 1.458 | 1.458 | 1.457 | 1.458 | 2,711 | +0.00(+0.03%) |
Nov 08, 2019 | 1.449 | 1.460 | 1.448 | 1.457 | 163,035 | +0.01(+0.50%) |
Nov 07, 2019 | 1.449 | 1.451 | 1.449 | 1.450 | 5,490 | -0.00(-0.23%) |
Nov 06, 2019 | 1.452 | 1.453 | 1.452 | 1.453 | 3,845 | +0.00(+0.14%) |
Nov 05, 2019 | 1.451 | 1.451 | 1.449 | 1.451 | 4,998 | -0.00(-0.15%) |
Nov 04, 2019 | 1.452 | 1.454 | 1.452 | 1.453 | 21,328 | +0.01(+0.42%) |
Nov 03, 2019 | 1.445 | 1.448 | 1.445 | 1.447 | 3,860 | +0.00(+0.10%) |
Nov 01, 2019 | 1.450 | 1.453 | 1.445 | 1.446 | 157,363 | -0.01(-0.37%) |
Oct 31, 2019 | 1.450 | 1.452 | 1.450 | 1.451 | 7,942 | +0.00(+0.10%) |
Oct 30, 2019 | 1.448 | 1.450 | 1.448 | 1.450 | 11,445 | -0.01(-0.58%) |
Oct 29, 2019 | 1.457 | 1.458 | 1.456 | 1.458 | 10,146 | -0.00(-0.31%) |
Oct 28, 2019 | 1.462 | 1.463 | 1.462 | 1.462 | 9,967 | -0.00(-0.21%) |
Oct 27, 2019 | 1.465 | 1.465 | 1.466 | 34 | +0.00(+0.00%) | |
Oct 25, 2019 | 1.466 | 1.468 | 1.463 | 1.466 | 123,649 | -0.00(-0.09%) |
Oct 24, 2019 | 1.466 | 1.468 | 1.466 | 1.467 | 10,706 | +0.01(+0.51%) |
Oct 23, 2019 | 1.459 | 1.460 | 1.459 | 1.459 | 10,118 | +0.00(+0.11%) |
Oct 22, 2019 | 1.458 | 1.459 | 1.457 | 1.458 | 10,881 | +0.00(+0.08%) |
Oct 21, 2019 | 1.456 | 1.457 | 1.456 | 1.457 | 10,751 | -0.00(-0.25%) |
Oct 20, 2019 | 1.460 | 1.462 | 1.458 | 1.460 | 13,993 | +0.00(+0.14%) |
Oct 18, 2019 | 1.465 | 1.466 | 1.458 | 1.458 | 138,171 | -0.01(-0.45%) |
Oct 17, 2019 | 1.465 | 1.466 | 1.463 | 1.465 | 11,786 | -0.01(-0.98%) |
Oct 16, 2019 | 1.479 | 1.481 | 1.479 | 1.479 | 20,597 | -0.00(-0.15%) |
Oct 15, 2019 | 1.480 | 1.482 | 1.480 | 1.482 | 17,454 | +0.01(+0.40%) |
Oct 14, 2019 | 1.476 | 1.476 | 1.475 | 1.476 | 16,459 | +0.00(+0.22%) |
Oct 13, 2019 | 1.473 | 1.473 | 1.471 | 1.472 | 7,068 | +0.00(+0.03%) |
Oct 11, 2019 | 1.479 | 1.481 | 1.468 | 1.472 | 173,776 | -0.01(-0.47%) |
Oct 10, 2019 | 1.479 | 1.481 | 1.478 | 1.479 | 16,935 | -0.01(-0.70%) |
Oct 09, 2019 | 1.487 | 1.490 | 1.486 | 1.490 | 23,667 | +0.00(+0.29%) |
Oct 08, 2019 | 1.486 | 1.486 | 1.485 | 1.485 | 11,145 | +0.00(+0.00%) |
Oct 07, 2019 | 1.485 | 1.486 | 1.485 | 1.485 | 14,454 | +0.01(+0.45%) |
Oct 06, 2019 | 1.476 | 1.482 | 1.476 | 1.478 | 9,767 | +0.00(+0.14%) |
Oct 04, 2019 | 1.483 | 1.484 | 1.476 | 1.476 | 148,655 | -0.01(-0.46%) |
Oct 03, 2019 | 1.483 | 1.484 | 1.482 | 1.483 | 12,134 | -0.01(-0.51%) |
Oct 02, 2019 | 1.491 | 1.492 | 1.490 | 1.491 | 30,610 | -0.00(-0.01%) |