Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.211 | 1.290 | 1.208 | 1.228 | 90,037 | -0.07(-5.29%) |
Feb 27, 2020 | 1.254 | 1.306 | 1.231 | 1.296 | 77,239 | -0.03(-2.46%) |
Feb 26, 2020 | 1.391 | 1.394 | 1.269 | 1.329 | 27,571 | -0.09(-6.44%) |
Feb 25, 2020 | 1.430 | 1.433 | 1.317 | 1.420 | 161,509 | -0.02(-1.58%) |
Feb 24, 2020 | 1.496 | 1.499 | 1.420 | 1.443 | 107,808 | -0.06(-3.91%) |
Feb 21, 2020 | 1.453 | 1.502 | 1.420 | 1.502 | 64,312 | +0.02(+1.32%) |
Feb 20, 2020 | 1.453 | 1.489 | 1.430 | 1.482 | 84,518 | +0.03(+2.25%) |
Feb 19, 2020 | 1.430 | 1.463 | 1.427 | 1.450 | 18,791 | +0.00(+0.23%) |
Feb 18, 2020 | 1.437 | 1.466 | 1.427 | 1.447 | 55,777 | +0.01(+0.45%) |
Feb 14, 2020 | 1.411 | 1.469 | 1.411 | 1.440 | 38,587 | +0.01(+0.68%) |
Feb 13, 2020 | 1.473 | 1.473 | 1.381 | 1.430 | 84,187 | -0.06(-4.16%) |
Feb 12, 2020 | 1.496 | 1.535 | 1.473 | 1.492 | 69,527 | +0.02(+1.33%) |
Feb 11, 2020 | 1.528 | 1.528 | 1.454 | 1.473 | 105,515 | -0.02(-1.10%) |
Feb 10, 2020 | 1.447 | 1.505 | 1.401 | 1.489 | 53,118 | +0.02(+1.56%) |
Feb 07, 2020 | 1.499 | 1.525 | 1.466 | 1.466 | 87,587 | -0.02(-1.32%) |
Feb 06, 2020 | 1.460 | 1.525 | 1.456 | 1.486 | 78,418 | +0.04(+2.71%) |
Feb 05, 2020 | 1.447 | 1.525 | 1.440 | 1.447 | 109,297 | -0.01(-0.45%) |
Feb 04, 2020 | 1.368 | 1.453 | 1.368 | 1.453 | 30,811 | +0.09(+6.97%) |
Feb 03, 2020 | 1.443 | 1.493 | 1.355 | 1.358 | 174,592 | -0.05(-3.48%) |
Jan 31, 2020 | 1.388 | 1.443 | 1.388 | 1.407 | 90,649 | +0.00(+0.00%) |
Jan 30, 2020 | 1.401 | 1.411 | 1.371 | 1.407 | 51,789 | +0.03(+2.38%) |
Jan 29, 2020 | 1.381 | 1.420 | 1.362 | 1.375 | 63,595 | -0.01(-0.71%) |
Jan 28, 2020 | 1.388 | 1.401 | 1.368 | 1.384 | 32,425 | -0.00(-0.24%) |
Jan 27, 2020 | 1.401 | 1.430 | 1.355 | 1.388 | 53,027 | -0.03(-1.85%) |
Jan 24, 2020 | 1.398 | 1.476 | 1.398 | 1.414 | 125,562 | +0.01(+0.93%) |
Jan 23, 2020 | 1.456 | 1.486 | 1.401 | 1.401 | 56,827 | -0.06(-4.24%) |
Jan 22, 2020 | 1.424 | 1.473 | 1.342 | 1.463 | 108,966 | +0.02(+1.36%) |
Jan 21, 2020 | 1.531 | 1.531 | 1.394 | 1.443 | 178,818 | -0.09(-6.16%) |
Jan 17, 2020 | 1.577 | 1.607 | 1.522 | 1.538 | 76,868 | -0.01(-0.42%) |
Jan 16, 2020 | 1.469 | 1.587 | 1.469 | 1.544 | 178,509 | +0.09(+6.29%) |
Jan 15, 2020 | 1.437 | 1.518 | 1.420 | 1.453 | 123,730 | +0.01(+0.68%) |
Jan 14, 2020 | 1.518 | 1.519 | 1.419 | 1.443 | 212,435 | -0.08(-5.56%) |
Jan 13, 2020 | 1.636 | 1.636 | 1.482 | 1.528 | 318,388 | -0.08(-4.68%) |
Jan 10, 2020 | 1.525 | 1.613 | 1.502 | 1.603 | 219,580 | +0.08(+5.36%) |
Jan 09, 2020 | 1.515 | 1.548 | 1.479 | 1.522 | 314,940 | +0.03(+2.19%) |
Jan 08, 2020 | 1.447 | 1.535 | 1.443 | 1.489 | 611,006 | +0.08(+6.05%) |
Jan 07, 2020 | 1.273 | 1.425 | 1.273 | 1.404 | 445,601 | +0.16(+12.57%) |
Jan 06, 2020 | 1.221 | 1.300 | 1.195 | 1.247 | 314,058 | +0.09(+8.21%) |
Jan 03, 2020 | 1.241 | 1.260 | 1.146 | 1.153 | 386,792 | -0.09(-7.10%) |
Jan 02, 2020 | 1.257 | 1.293 | 1.241 | 1.241 | 133,261 | -0.01(-0.52%) |
Dec 31, 2019 | 1.260 | 1.329 | 1.247 | 1.247 | 124,643 | -0.01(-0.52%) |
Dec 30, 2019 | 1.293 | 1.322 | 1.254 | 1.254 | 479,175 | -0.02(-1.79%) |
Dec 27, 2019 | 1.300 | 1.339 | 1.274 | 1.277 | 121,887 | -0.01(-0.76%) |
Dec 26, 2019 | 1.259 | 1.304 | 1.247 | 1.287 | 35,114 | +0.04(+3.41%) |
Dec 24, 2019 | 1.293 | 1.300 | 1.244 | 1.244 | 34,299 | -0.03(-2.31%) |
Dec 23, 2019 | 1.247 | 1.303 | 1.241 | 1.273 | 65,120 | +0.03(+2.36%) |
Dec 20, 2019 | 1.287 | 1.290 | 1.238 | 1.244 | 57,268 | -0.05(-3.54%) |
Dec 19, 2019 | 1.257 | 1.318 | 1.234 | 1.290 | 82,981 | +0.03(+2.33%) |
Dec 18, 2019 | 1.244 | 1.273 | 1.244 | 1.260 | 27,283 | +0.01(+0.78%) |
Dec 17, 2019 | 1.257 | 1.273 | 1.241 | 1.251 | 42,525 | -0.01(-0.78%) |
Dec 16, 2019 | 1.264 | 1.362 | 1.257 | 1.260 | 120,067 | +0.00(+0.00%) |
Dec 13, 2019 | 1.345 | 1.371 | 1.257 | 1.260 | 283,280 | -0.08(-6.31%) |
Dec 12, 2019 | 1.414 | 1.469 | 1.336 | 1.345 | 268,038 | -0.05(-3.51%) |
Dec 11, 2019 | 1.319 | 1.479 | 1.300 | 1.394 | 301,912 | +0.10(+7.56%) |
Dec 10, 2019 | 1.287 | 1.339 | 1.287 | 1.296 | 185,381 | +0.02(+1.28%) |
Dec 09, 2019 | 1.234 | 1.352 | 1.234 | 1.280 | 263,616 | +0.06(+4.53%) |
Dec 06, 2019 | 1.192 | 1.251 | 1.192 | 1.224 | 210,393 | +0.01(+1.08%) |
Dec 05, 2019 | 1.228 | 1.273 | 1.208 | 1.211 | 85,244 | -0.02(-1.33%) |
Dec 04, 2019 | 1.198 | 1.316 | 1.198 | 1.228 | 342,554 | +0.02(+1.90%) |
Dec 03, 2019 | 1.241 | 1.241 | 1.185 | 1.205 | 69,227 | -0.04(-2.89%) |
Dec 02, 2019 | 1.208 | 1.241 | 1.208 | 1.241 | 47,419 | +0.04(+3.26%) |
Nov 29, 2019 | 1.192 | 1.208 | 1.192 | 1.202 | 9,799 | +0.01(+0.82%) |
Nov 27, 2019 | 1.149 | 1.204 | 1.133 | 1.192 | 107,493 | +0.03(+2.53%) |
Nov 26, 2019 | 1.221 | 1.221 | 1.143 | 1.162 | 82,237 | -0.05(-4.04%) |
Nov 25, 2019 | 1.192 | 1.215 | 1.176 | 1.211 | 84,567 | +0.04(+3.06%) |
Nov 22, 2019 | 1.146 | 1.226 | 1.146 | 1.176 | 58,493 | +0.02(+1.93%) |
Nov 21, 2019 | 1.238 | 1.238 | 1.136 | 1.153 | 58,129 | -0.06(-5.32%) |
Nov 20, 2019 | 1.241 | 1.241 | 1.208 | 1.218 | 316,545 | +0.01(+0.81%) |
Nov 19, 2019 | 1.215 | 1.241 | 1.192 | 1.208 | 393,799 | +0.04(+3.06%) |
Nov 18, 2019 | 1.241 | 1.241 | 1.136 | 1.172 | 53,584 | -0.04(-2.97%) |
Nov 15, 2019 | 1.257 | 1.260 | 1.177 | 1.208 | 57,268 | +0.00(+0.00%) |
Nov 14, 2019 | 1.117 | 1.277 | 1.112 | 1.208 | 51,627 | +0.06(+4.82%) |
Nov 13, 2019 | 1.231 | 1.234 | 1.133 | 1.153 | 51,627 | -0.05(-4.34%) |
Nov 12, 2019 | 1.332 | 1.332 | 1.195 | 1.205 | 135,634 | +0.09(+8.53%) |
Nov 11, 2019 | 1.107 | 1.237 | 1.061 | 1.110 | 439,304 | +0.05(+4.62%) |
Nov 08, 2019 | 1.068 | 1.081 | 1.048 | 1.061 | 75,643 | +0.00(+0.00%) |
Nov 07, 2019 | 1.094 | 1.133 | 1.045 | 1.061 | 23,228 | -0.04(-3.27%) |
Nov 06, 2019 | 1.029 | 1.112 | 1.019 | 1.097 | 49,486 | +0.03(+2.44%) |
Nov 05, 2019 | 1.022 | 1.071 | 1.022 | 1.071 | 28,478 | +0.01(+0.92%) |
Nov 04, 2019 | 1.064 | 1.078 | 1.061 | 1.061 | 29,537 | -0.00(-0.31%) |
Nov 01, 2019 | 1.025 | 1.064 | 1.019 | 1.064 | 15,006 | +0.05(+4.49%) |
Oct 31, 2019 | 1.051 | 1.068 | 1.008 | 1.019 | 587,541 | -0.04(-4.00%) |
Oct 30, 2019 | 1.091 | 1.091 | 1.051 | 1.061 | 40,072 | -0.02(-1.81%) |
Oct 29, 2019 | 1.055 | 1.097 | 1.050 | 1.081 | 19,569 | +0.01(+0.92%) |
Oct 28, 2019 | 1.078 | 1.085 | 1.061 | 1.071 | 14,748 | +0.02(+1.55%) |
Oct 25, 2019 | 1.017 | 1.061 | 1.017 | 1.055 | 58,187 | +0.00(+0.31%) |
Oct 24, 2019 | 0.9927 | 1.104 | 0.9698 | 1.051 | 198,633 | +0.07(+7.51%) |
Oct 23, 2019 | 0.9241 | 1.006 | 0.9241 | 0.9780 | 63,669 | +0.05(+5.46%) |
Oct 22, 2019 | 0.9698 | 0.9861 | 0.9274 | 0.9274 | 27,387 | -0.06(-5.65%) |
Oct 21, 2019 | 0.9698 | 1.058 | 0.9698 | 0.9829 | 41,196 | +0.01(+1.01%) |
Oct 18, 2019 | 0.9535 | 0.9806 | 0.9535 | 0.9731 | 49,306 | +0.04(+4.56%) |
Oct 17, 2019 | 0.9293 | 0.9371 | 0.9209 | 0.9306 | 14,586 | +0.02(+1.79%) |
Oct 16, 2019 | 0.8653 | 0.9241 | 0.8653 | 0.9143 | 243,841 | +0.04(+4.48%) |
Oct 15, 2019 | 0.8522 | 0.8751 | 0.8425 | 0.8751 | 64,786 | +0.02(+1.90%) |
Oct 14, 2019 | 0.8522 | 0.8620 | 0.8359 | 0.8588 | 30,771 | +0.00(+0.57%) |
Oct 11, 2019 | 0.8327 | 0.8620 | 0.8294 | 0.8539 | 87,587 | +0.02(+2.55%) |
Oct 10, 2019 | 0.8131 | 0.8490 | 0.8065 | 0.8327 | 159,546 | +0.03(+3.66%) |
Oct 09, 2019 | 0.8490 | 0.8490 | 0.8033 | 0.8033 | 7,496 | -0.03(-3.53%) |
Oct 08, 2019 | 0.8392 | 0.8620 | 0.8196 | 0.8327 | 117,467 | -0.02(-2.30%) |
Oct 07, 2019 | 0.8490 | 0.8816 | 0.8016 | 0.8522 | 75,272 | +0.00(+0.38%) |
Oct 04, 2019 | 0.8718 | 0.8751 | 0.8457 | 0.8490 | 19,599 | -0.00(-0.38%) |
Oct 03, 2019 | 0.8392 | 0.8653 | 0.8278 | 0.8522 | 39,441 | +0.01(+1.56%) |
Oct 02, 2019 | 0.8196 | 0.8425 | 0.7968 | 0.8392 | 64,826 | +0.01(+0.78%) |
Oct 01, 2019 | 0.8065 | 0.8653 | 0.8065 | 0.8327 | 61,785 | +0.02(+2.41%) |
Sep 30, 2019 | 0.8000 | 0.8686 | 0.8000 | 0.8131 | 32,560 | -0.06(-6.39%) |
Sep 27, 2019 | 0.7967 | 0.8849 | 0.7967 | 0.8686 | 56,962 | +0.03(+3.91%) |
Sep 26, 2019 | 0.8163 | 0.8392 | 0.7869 | 0.8359 | 50,463 | +0.02(+2.40%) |
Sep 25, 2019 | 0.8000 | 0.8359 | 0.7902 | 0.8163 | 15,493 | +0.03(+3.73%) |
Sep 24, 2019 | 0.8261 | 0.8327 | 0.7869 | 0.7869 | 53,146 | -0.04(-5.12%) |
Sep 23, 2019 | 0.8261 | 0.8425 | 0.8196 | 0.8294 | 20,843 | -0.01(-1.17%) |
Sep 20, 2019 | 0.8229 | 0.8392 | 0.8163 | 0.8392 | 184,055 | +0.02(+2.80%) |
Sep 19, 2019 | 0.8294 | 0.8359 | 0.8163 | 0.8163 | 135,150 | -0.00(-0.40%) |
Sep 18, 2019 | 0.8392 | 0.9732 | 0.8163 | 0.8196 | 221,883 | +0.00(+0.40%) |
Sep 17, 2019 | 0.9469 | 0.9469 | 0.8163 | 0.8163 | 192,400 | -0.14(-14.68%) |
Sep 16, 2019 | 0.8490 | 0.9567 | 0.8021 | 0.9567 | 182,414 | +0.11(+12.69%) |
Sep 13, 2019 | 0.8033 | 0.8490 | 0.7804 | 0.8490 | 87,280 | +0.06(+7.44%) |
Sep 12, 2019 | 0.7902 | 0.8555 | 0.7902 | 0.7902 | 50,475 | +0.01(+1.26%) |
Sep 11, 2019 | 0.8653 | 0.8653 | 0.7804 | 0.7804 | 106,887 | -0.09(-10.49%) |
Sep 10, 2019 | 0.8457 | 0.8718 | 0.7673 | 0.8718 | 120,625 | +0.09(+11.48%) |
Sep 09, 2019 | 0.7739 | 0.8620 | 0.7673 | 0.7820 | 393,529 | +0.02(+2.79%) |
Sep 06, 2019 | 0.7151 | 0.7608 | 0.6939 | 0.7608 | 102,287 | +0.04(+5.91%) |
Sep 05, 2019 | 0.7347 | 0.7347 | 0.6988 | 0.7184 | 157,739 | +0.03(+3.77%) |
Sep 04, 2019 | 0.7053 | 0.7053 | 0.6678 | 0.6922 | 125,984 | -0.01(-0.93%) |
Sep 03, 2019 | 0.6955 | 0.7216 | 0.6808 | 0.6988 | 443,240 | +0.00(+0.47%) |
Aug 30, 2019 | 0.6955 | 0.7086 | 0.6890 | 0.6955 | 341,773 | +0.00(+0.47%) |
Aug 29, 2019 | 0.6955 | 0.7282 | 0.6890 | 0.6922 | 133,830 | +0.02(+2.42%) |
Aug 28, 2019 | 0.6727 | 0.7249 | 0.6661 | 0.6759 | 234,246 | -0.00(-0.48%) |
Aug 27, 2019 | 0.7282 | 0.7445 | 0.6629 | 0.6792 | 225,693 | -0.03(-4.15%) |
Aug 26, 2019 | 0.7184 | 0.8098 | 0.6661 | 0.7086 | 151,804 | +0.01(+0.93%) |
Aug 23, 2019 | 0.7771 | 0.7837 | 0.7020 | 0.7020 | 177,318 | -0.05(-6.93%) |
Aug 22, 2019 | 0.7771 | 0.7902 | 0.7543 | 0.7543 | 68,235 | -0.00(-0.43%) |
Aug 21, 2019 | 0.8098 | 0.8849 | 0.7412 | 0.7576 | 114,864 | -0.02(-2.11%) |
Aug 20, 2019 | 0.7739 | 0.7869 | 0.7282 | 0.7739 | 110,990 | -0.03(-3.27%) |
Aug 19, 2019 | 0.8653 | 0.9339 | 0.8000 | 0.8000 | 268,344 | -0.07(-7.89%) |
Aug 16, 2019 | 0.8490 | 0.8980 | 0.8327 | 0.8686 | 118,824 | +0.04(+4.31%) |
Aug 15, 2019 | 0.8620 | 0.8784 | 0.8163 | 0.8327 | 132,048 | -0.03(-3.41%) |
Aug 14, 2019 | 0.9274 | 1.012 | 0.8474 | 0.8620 | 133,518 | -0.07(-7.37%) |
Aug 13, 2019 | 0.9502 | 1.009 | 0.8947 | 0.9306 | 321,656 | -0.04(-4.36%) |
Aug 12, 2019 | 0.9894 | 1.042 | 0.9339 | 0.9731 | 273,449 | -0.04(-3.56%) |
Aug 09, 2019 | 1.091 | 1.111 | 1.006 | 1.009 | 301,655 | -0.21(-16.94%) |
Aug 08, 2019 | 1.169 | 1.247 | 1.149 | 1.215 | 122,916 | -0.02(-1.59%) |
Aug 07, 2019 | 1.202 | 1.322 | 1.154 | 1.234 | 73,643 | +0.01(+0.80%) |
Aug 06, 2019 | 1.261 | 1.261 | 1.198 | 1.224 | 92,499 | +0.00(+0.27%) |
Aug 05, 2019 | 1.211 | 1.241 | 1.145 | 1.221 | 42,801 | -0.02(-1.32%) |
Aug 02, 2019 | 1.221 | 1.306 | 1.208 | 1.238 | 90,037 | -0.01(-1.04%) |
Aug 01, 2019 | 1.192 | 1.260 | 1.192 | 1.251 | 234,589 | +0.05(+4.08%) |
Jul 31, 2019 | 1.280 | 1.300 | 1.162 | 1.202 | 191,227 | +0.04(+3.08%) |
Jul 30, 2019 | 1.113 | 1.215 | 1.110 | 1.166 | 263,025 | +0.05(+4.69%) |
Jul 29, 2019 | 1.113 | 1.169 | 1.073 | 1.113 | 101,395 | +0.03(+2.71%) |
Jul 26, 2019 | 1.127 | 1.169 | 1.084 | 1.084 | 248,367 | -0.03(-2.35%) |
Jul 25, 2019 | 1.195 | 1.211 | 1.110 | 1.110 | 192,799 | -0.07(-5.56%) |
Jul 24, 2019 | 1.215 | 1.254 | 1.162 | 1.176 | 246,165 | -0.02(-1.37%) |
Jul 23, 2019 | 1.241 | 1.316 | 1.182 | 1.192 | 323,028 | -0.03(-2.14%) |
Jul 22, 2019 | 1.234 | 1.290 | 1.192 | 1.218 | 252,263 | -0.02(-1.32%) |
Jul 19, 2019 | 1.306 | 1.375 | 1.234 | 1.234 | 399,042 | +0.00(+0.27%) |
Jul 18, 2019 | 1.257 | 1.365 | 1.215 | 1.231 | 254,884 | -0.01(-0.79%) |
Jul 17, 2019 | 1.326 | 1.345 | 1.241 | 1.241 | 111,183 | -0.10(-7.32%) |
Jul 16, 2019 | 1.420 | 1.420 | 1.339 | 1.339 | 113,097 | -0.08(-5.53%) |
Jul 15, 2019 | 1.437 | 1.471 | 1.370 | 1.417 | 166,559 | +0.01(+0.46%) |
Jul 12, 2019 | 1.440 | 1.460 | 1.411 | 1.411 | 94,630 | -0.02(-1.37%) |
Jul 11, 2019 | 1.358 | 1.437 | 1.358 | 1.430 | 192,563 | +0.08(+5.54%) |
Jul 10, 2019 | 1.316 | 1.368 | 1.275 | 1.355 | 141,398 | +0.04(+3.23%) |
Jul 09, 2019 | 1.283 | 1.332 | 1.283 | 1.313 | 40,957 | +0.00(+0.25%) |
Jul 08, 2019 | 1.371 | 1.371 | 1.300 | 1.309 | 32,434 | -0.07(-4.75%) |
Jul 05, 2019 | 1.322 | 1.381 | 1.270 | 1.375 | 63,393 | +0.06(+4.21%) |
Jul 03, 2019 | 1.267 | 1.342 | 1.267 | 1.319 | 32,156 | +0.05(+3.59%) |
Jul 02, 2019 | 1.329 | 1.384 | 1.260 | 1.273 | 152,061 | -0.07(-5.11%) |
Jul 01, 2019 | 1.345 | 1.466 | 1.306 | 1.342 | 203,177 | +0.02(+1.48%) |
Jun 28, 2019 | 1.251 | 1.489 | 1.195 | 1.322 | 4,913,152 | +0.11(+9.16%) |
Jun 27, 2019 | 1.205 | 1.300 | 1.185 | 1.211 | 249,176 | +0.01(+0.54%) |
Jun 26, 2019 | 1.208 | 1.254 | 1.205 | 1.205 | 250,520 | -0.03(-2.64%) |
Jun 25, 2019 | 1.309 | 1.309 | 1.224 | 1.238 | 114,534 | +0.00(+0.26%) |
Jun 24, 2019 | 1.185 | 1.322 | 1.185 | 1.234 | 239,639 | -0.03(-2.33%) |
Jun 21, 2019 | 1.273 | 1.339 | 1.254 | 1.264 | 211,924 | -0.03(-2.03%) |
Jun 20, 2019 | 1.270 | 1.303 | 1.228 | 1.290 | 202,595 | +0.00(+0.00%) |
Jun 19, 2019 | 1.326 | 1.326 | 1.283 | 1.290 | 159,411 | -0.02(-1.74%) |
Jun 18, 2019 | 1.244 | 1.326 | 1.211 | 1.313 | 488,310 | +0.10(+8.65%) |
Jun 17, 2019 | 1.208 | 1.238 | 1.195 | 1.208 | 170,335 | -0.02(-1.86%) |
Jun 14, 2019 | 1.273 | 1.309 | 1.221 | 1.231 | 153,124 | -0.05(-4.07%) |
Jun 13, 2019 | 1.234 | 1.309 | 1.186 | 1.283 | 296,687 | +0.09(+7.67%) |
Jun 12, 2019 | 1.198 | 1.210 | 1.179 | 1.192 | 161,261 | -0.02(-1.62%) |
Jun 11, 2019 | 1.202 | 1.228 | 1.189 | 1.211 | 158,220 | +0.00(+0.00%) |
Jun 10, 2019 | 1.203 | 1.260 | 1.187 | 1.211 | 163,288 | +0.02(+1.64%) |
Jun 07, 2019 | 1.166 | 1.205 | 1.159 | 1.192 | 103,818 | +0.00(+0.00%) |
Jun 06, 2019 | 1.195 | 1.257 | 1.174 | 1.192 | 328,115 | -0.01(-0.82%) |
Jun 05, 2019 | 1.224 | 1.270 | 1.189 | 1.202 | 290,030 | -0.03(-2.39%) |
Jun 04, 2019 | 1.244 | 1.262 | 1.179 | 1.231 | 191,668 | -0.01(-0.53%) |
Jun 03, 2019 | 1.228 | 1.244 | 1.215 | 1.238 | 172,167 | +0.01(+1.07%) |
May 31, 2019 | 1.208 | 1.277 | 1.203 | 1.224 | 120,355 | -0.01(-0.53%) |
May 30, 2019 | 1.208 | 1.316 | 1.143 | 1.231 | 201,873 | +0.02(+1.62%) |
May 29, 2019 | 1.296 | 1.296 | 1.205 | 1.211 | 97,108 | -0.10(-7.71%) |
May 28, 2019 | 1.273 | 1.358 | 1.273 | 1.313 | 160,434 | +0.04(+2.81%) |
May 24, 2019 | 1.287 | 1.316 | 1.244 | 1.277 | 139,343 | +0.01(+0.51%) |
May 23, 2019 | 1.306 | 1.375 | 1.262 | 1.270 | 194,498 | -0.05(-3.47%) |
May 22, 2019 | 1.332 | 1.358 | 1.283 | 1.316 | 349,583 | -0.03(-2.18%) |
May 21, 2019 | 1.260 | 1.381 | 1.260 | 1.345 | 258,397 | +0.06(+4.57%) |
May 20, 2019 | 1.293 | 1.313 | 1.260 | 1.287 | 154,870 | -0.01(-1.01%) |
May 17, 2019 | 1.329 | 1.394 | 1.293 | 1.300 | 224,480 | -0.04(-2.93%) |
May 16, 2019 | 1.365 | 1.437 | 1.322 | 1.339 | 241,217 | -0.01(-0.49%) |
May 15, 2019 | 1.336 | 1.391 | 1.270 | 1.345 | 233,615 | -0.01(-0.48%) |
May 14, 2019 | 1.306 | 1.417 | 1.280 | 1.352 | 401,921 | +0.06(+4.28%) |
May 13, 2019 | 1.339 | 1.339 | 1.264 | 1.296 | 266,301 | -0.06(-4.57%) |
May 10, 2019 | 1.482 | 1.482 | 1.350 | 1.358 | 266,130 | -0.10(-6.94%) |
May 09, 2019 | 1.443 | 1.479 | 1.388 | 1.460 | 220,609 | -0.00(-0.22%) |
May 08, 2019 | 1.469 | 1.482 | 1.456 | 1.463 | 61,990 | -0.01(-0.67%) |
May 07, 2019 | 1.502 | 1.509 | 1.453 | 1.473 | 149,192 | -0.04(-2.80%) |
May 06, 2019 | 1.518 | 1.531 | 1.489 | 1.515 | 80,013 | -0.01(-0.85%) |
May 03, 2019 | 1.499 | 1.531 | 1.476 | 1.528 | 78,399 | +0.03(+2.18%) |
May 02, 2019 | 1.562 | 1.562 | 1.486 | 1.496 | 84,959 | -0.05(-3.38%) |
May 01, 2019 | 1.509 | 1.567 | 1.492 | 1.548 | 383,022 | +0.04(+2.60%) |
Apr 30, 2019 | 1.544 | 1.571 | 1.496 | 1.509 | 145,370 | -0.03(-1.91%) |
Apr 29, 2019 | 1.499 | 1.558 | 1.496 | 1.538 | 98,792 | +0.03(+2.17%) |
Apr 26, 2019 | 1.563 | 1.608 | 1.489 | 1.505 | 206,411 | -0.05(-2.95%) |
Apr 25, 2019 | 1.597 | 1.597 | 1.522 | 1.551 | 189,727 | -0.04(-2.66%) |
Apr 24, 2019 | 1.584 | 1.641 | 1.571 | 1.593 | 485,873 | +0.02(+1.45%) |
Apr 23, 2019 | 1.531 | 1.610 | 1.496 | 1.571 | 656,754 | +0.05(+3.44%) |
Apr 22, 2019 | 1.509 | 1.535 | 1.437 | 1.518 | 211,814 | -0.00(-0.21%) |
Apr 18, 2019 | 1.584 | 1.613 | 1.469 | 1.522 | 398,123 | -0.07(-4.51%) |
Apr 17, 2019 | 1.571 | 1.616 | 1.567 | 1.593 | 172,375 | +0.04(+2.52%) |
Apr 16, 2019 | 1.623 | 1.623 | 1.554 | 1.554 | 159,972 | -0.05(-2.86%) |
Apr 15, 2019 | 1.590 | 1.642 | 1.567 | 1.600 | 179,287 | +0.01(+0.62%) |
Apr 12, 2019 | 1.607 | 1.646 | 1.544 | 1.590 | 168,743 | -0.01(-0.81%) |
Apr 11, 2019 | 1.659 | 1.682 | 1.584 | 1.603 | 163,870 | -0.06(-3.54%) |
Apr 10, 2019 | 1.703 | 1.703 | 1.639 | 1.662 | 95,286 | +0.02(+0.99%) |
Apr 09, 2019 | 1.688 | 1.724 | 1.636 | 1.646 | 182,319 | -0.05(-2.89%) |
Apr 08, 2019 | 1.659 | 1.750 | 1.605 | 1.695 | 295,193 | +0.04(+2.17%) |
Apr 05, 2019 | 1.652 | 1.682 | 1.615 | 1.659 | 197,224 | +0.02(+1.40%) |
Apr 04, 2019 | 1.662 | 1.665 | 1.594 | 1.636 | 197,509 | -0.04(-2.15%) |
Apr 03, 2019 | 1.701 | 1.704 | 1.649 | 1.672 | 95,402 | -0.02(-0.97%) |
Apr 02, 2019 | 1.799 | 1.799 | 1.656 | 1.688 | 162,734 | -0.08(-4.44%) |
Apr 01, 2019 | 1.724 | 1.829 | 1.724 | 1.767 | 331,113 | +0.07(+3.84%) |
Mar 29, 2019 | 1.737 | 1.753 | 1.688 | 1.701 | 422,623 | -0.03(-1.70%) |
Mar 28, 2019 | 1.731 | 1.819 | 1.699 | 1.731 | 375,155 | +0.00(+0.19%) |
Mar 27, 2019 | 1.698 | 1.750 | 1.629 | 1.727 | 157,240 | +0.04(+2.32%) |
Mar 26, 2019 | 1.600 | 1.711 | 1.597 | 1.688 | 239,557 | +0.04(+2.58%) |
Mar 25, 2019 | 1.659 | 1.695 | 1.548 | 1.646 | 271,560 | -0.02(-0.98%) |
Mar 22, 2019 | 1.724 | 1.734 | 1.559 | 1.662 | 349,123 | -0.09(-5.04%) |
Mar 21, 2019 | 1.819 | 1.819 | 1.718 | 1.750 | 197,607 | -0.09(-4.80%) |
Mar 20, 2019 | 1.848 | 1.887 | 1.835 | 1.838 | 269,342 | -0.04(-2.09%) |
Mar 19, 2019 | 1.838 | 2.050 | 1.721 | 1.878 | 685,639 | -0.20(-9.59%) |
Mar 18, 2019 | 1.992 | 2.103 | 1.972 | 2.077 | 242,175 | +0.08(+3.92%) |
Mar 15, 2019 | 1.962 | 2.015 | 1.897 | 1.998 | 471,623 | +0.03(+1.49%) |
Mar 14, 2019 | 1.933 | 1.969 | 1.842 | 1.969 | 220,820 | +0.03(+1.69%) |
Mar 13, 2019 | 1.871 | 1.940 | 1.838 | 1.936 | 303,670 | +0.06(+3.13%) |
Mar 12, 2019 | 1.933 | 1.985 | 1.868 | 1.878 | 113,734 | -0.06(-3.04%) |
Mar 11, 2019 | 1.897 | 1.936 | 1.845 | 1.936 | 233,220 | +0.04(+2.07%) |
Mar 08, 2019 | 1.904 | 1.948 | 1.874 | 1.897 | 100,449 | -0.00(-0.17%) |
Mar 07, 2019 | 1.789 | 1.972 | 1.789 | 1.900 | 105,453 | -0.08(-4.28%) |
Mar 06, 2019 | 2.005 | 2.051 | 1.959 | 1.985 | 150,343 | -0.02(-0.82%) |
Mar 05, 2019 | 2.025 | 2.054 | 1.992 | 2.002 | 135,656 | -0.02(-1.13%) |
Mar 04, 2019 | 2.067 | 2.109 | 2.025 | 2.025 | 133,784 | -0.02(-0.96%) |