Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8407 | 0.8775 | 0.8100 | 0.8118 | 275,720 | +0.00(+0.33%) |
Mar 30, 2020 | 0.8911 | 0.9631 | 0.7650 | 0.8091 | 474,790 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8460 | 0.9361 | 0.7740 | 0.8379 | 342,758 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7830 | 0.9991 | 0.7815 | 0.8280 | 684,587 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7290 | 0.9001 | 0.7200 | 0.7290 | 622,875 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6660 | 0.7290 | 0.6660 | 0.7290 | 297,757 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7470 | 0.7560 | 0.6300 | 0.6416 | 517,786 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8378 | 0.8640 | 0.7560 | 0.7722 | 437,753 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7650 | 0.8460 | 0.7650 | 0.8190 | 548,323 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8550 | 0.8551 | 0.7207 | 0.7870 | 365,112 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9451 | 0.9721 | 0.8829 | 0.8885 | 611,814 | -0.05(-5.08%) |
Mar 16, 2020 | 1.071 | 1.080 | 0.9181 | 0.9361 | 374,079 | -0.19(-16.80%) |
Mar 13, 2020 | 1.125 | 1.193 | 1.098 | 1.125 | 389,867 | +0.00(+0.00%) |
Mar 12, 2020 | 1.215 | 1.251 | 1.125 | 1.125 | 442,847 | -0.23(-16.67%) |
Mar 11, 2020 | 1.503 | 1.530 | 1.269 | 1.350 | 394,330 | -0.17(-11.24%) |
Mar 10, 2020 | 1.386 | 1.611 | 1.296 | 1.521 | 494,242 | +0.27(+21.58%) |
Mar 09, 2020 | 1.332 | 1.350 | 1.215 | 1.251 | 600,865 | -0.31(-19.65%) |
Mar 06, 2020 | 1.719 | 1.719 | 1.485 | 1.557 | 611,521 | -0.19(-10.82%) |
Mar 05, 2020 | 1.764 | 1.773 | 1.728 | 1.746 | 178,420 | -0.03(-1.52%) |
Mar 04, 2020 | 1.782 | 1.827 | 1.773 | 1.773 | 167,963 | +0.02(+1.03%) |
Mar 03, 2020 | 1.800 | 1.818 | 1.755 | 1.755 | 240,752 | -0.04(-2.50%) |
Mar 02, 2020 | 1.800 | 1.845 | 1.782 | 1.800 | 164,822 | +0.00(+0.00%) |
Feb 28, 2020 | 1.719 | 1.818 | 1.719 | 1.800 | 279,762 | +0.04(+2.56%) |
Feb 27, 2020 | 1.800 | 1.836 | 1.728 | 1.755 | 500,316 | -0.06(-3.47%) |
Feb 26, 2020 | 1.845 | 1.890 | 1.809 | 1.818 | 138,295 | -0.04(-1.94%) |
Feb 25, 2020 | 1.854 | 1.908 | 1.845 | 1.854 | 217,864 | +0.00(+0.00%) |
Feb 24, 2020 | 1.827 | 1.881 | 1.818 | 1.854 | 237,371 | -0.05(-2.37%) |
Feb 21, 2020 | 2.007 | 2.007 | 1.890 | 1.899 | 141,214 | -0.11(-5.38%) |
Feb 20, 2020 | 1.953 | 2.016 | 1.953 | 2.007 | 130,572 | +0.06(+3.24%) |
Feb 19, 2020 | 1.980 | 1.989 | 1.890 | 1.944 | 297,658 | +0.08(+4.35%) |
Feb 18, 2020 | 1.845 | 1.908 | 1.845 | 1.863 | 197,656 | +0.00(+0.00%) |
Feb 14, 2020 | 1.899 | 1.917 | 1.863 | 1.863 | 136,325 | -0.04(-1.90%) |
Feb 13, 2020 | 1.917 | 1.926 | 1.899 | 1.899 | 66,527 | -0.02(-0.94%) |
Feb 12, 2020 | 1.935 | 1.962 | 1.899 | 1.917 | 99,302 | +0.02(+0.95%) |
Feb 11, 2020 | 1.890 | 1.953 | 1.890 | 1.899 | 76,595 | +0.01(+0.48%) |
Feb 10, 2020 | 1.980 | 1.980 | 1.854 | 1.890 | 253,837 | -0.10(-4.98%) |
Feb 07, 2020 | 1.971 | 1.989 | 1.931 | 1.989 | 201,655 | +0.01(+0.45%) |
Feb 06, 2020 | 2.034 | 2.043 | 1.971 | 1.980 | 223,719 | -0.05(-2.22%) |
Feb 05, 2020 | 1.989 | 2.025 | 1.989 | 2.025 | 93,555 | +0.04(+1.81%) |
Feb 04, 2020 | 1.998 | 2.043 | 1.971 | 1.989 | 174,815 | +0.02(+0.91%) |
Feb 03, 2020 | 1.908 | 2.016 | 1.899 | 1.971 | 279,049 | -0.04(-2.23%) |
Jan 31, 2020 | 1.971 | 2.034 | 1.971 | 2.016 | 140,103 | +0.01(+0.45%) |
Jan 30, 2020 | 1.980 | 2.016 | 1.944 | 2.007 | 219,974 | -0.01(-0.45%) |
Jan 29, 2020 | 2.061 | 2.101 | 1.998 | 2.016 | 135,675 | -0.03(-1.32%) |
Jan 28, 2020 | 1.998 | 2.061 | 1.935 | 2.043 | 210,120 | +0.11(+5.58%) |
Jan 27, 2020 | 2.025 | 2.061 | 1.935 | 1.935 | 272,086 | -0.19(-8.90%) |
Jan 24, 2020 | 2.097 | 2.142 | 2.061 | 2.124 | 95,439 | +0.03(+1.29%) |
Jan 23, 2020 | 2.061 | 2.124 | 2.034 | 2.097 | 201,295 | -0.01(-0.43%) |
Jan 22, 2020 | 2.178 | 2.178 | 2.034 | 2.106 | 361,090 | -0.03(-1.27%) |
Jan 21, 2020 | 2.196 | 2.241 | 2.115 | 2.133 | 348,604 | -0.12(-5.20%) |
Jan 17, 2020 | 2.268 | 2.268 | 2.250 | 2.250 | 156,768 | -0.03(-1.19%) |
Jan 16, 2020 | 2.268 | 2.286 | 2.250 | 2.277 | 108,081 | +0.01(+0.40%) |
Jan 15, 2020 | 2.259 | 2.277 | 2.241 | 2.268 | 160,306 | +0.00(+0.00%) |
Jan 14, 2020 | 2.232 | 2.277 | 2.232 | 2.268 | 160,406 | +0.01(+0.40%) |
Jan 13, 2020 | 2.232 | 2.286 | 2.232 | 2.259 | 253,218 | -0.02(-0.79%) |
Jan 10, 2020 | 2.286 | 2.340 | 2.187 | 2.277 | 436,531 | -0.01(-0.39%) |
Jan 09, 2020 | 2.169 | 2.295 | 2.142 | 2.286 | 538,707 | +0.20(+9.48%) |
Jan 08, 2020 | 2.160 | 2.160 | 2.079 | 2.088 | 180,281 | -0.07(-3.33%) |
Jan 07, 2020 | 2.088 | 2.187 | 2.088 | 2.160 | 290,702 | +0.08(+3.90%) |
Jan 06, 2020 | 2.070 | 2.097 | 2.043 | 2.079 | 217,067 | +0.03(+1.32%) |
Jan 03, 2020 | 2.025 | 2.079 | 2.012 | 2.052 | 239,764 | +0.04(+2.24%) |
Jan 02, 2020 | 2.007 | 2.052 | 1.962 | 2.007 | 99,692 | +0.01(+0.45%) |
Dec 31, 2019 | 2.088 | 2.133 | 1.976 | 1.998 | 241,319 | -0.06(-3.06%) |
Dec 30, 2019 | 1.935 | 2.079 | 1.935 | 2.061 | 315,435 | +0.12(+6.02%) |
Dec 27, 2019 | 1.935 | 1.989 | 1.890 | 1.944 | 450,530 | -0.01(-0.46%) |
Dec 26, 2019 | 1.818 | 1.953 | 1.818 | 1.953 | 364,849 | +0.11(+5.85%) |
Dec 24, 2019 | 1.800 | 1.845 | 1.800 | 1.845 | 168,990 | +0.03(+1.49%) |
Dec 23, 2019 | 1.800 | 1.845 | 1.800 | 1.818 | 258,693 | +0.00(+0.00%) |
Dec 20, 2019 | 1.809 | 1.818 | 1.751 | 1.818 | 479,861 | +0.01(+0.50%) |
Dec 19, 2019 | 1.782 | 1.818 | 1.782 | 1.809 | 133,198 | +0.01(+0.50%) |
Dec 18, 2019 | 1.809 | 1.839 | 1.782 | 1.800 | 172,568 | -0.01(-0.50%) |
Dec 17, 2019 | 1.800 | 1.827 | 1.800 | 1.809 | 171,695 | -0.01(-0.50%) |
Dec 16, 2019 | 1.800 | 1.827 | 1.791 | 1.818 | 189,079 | +0.02(+1.00%) |
Dec 13, 2019 | 1.818 | 1.827 | 1.782 | 1.800 | 101,327 | +0.00(+0.00%) |
Dec 12, 2019 | 1.773 | 1.818 | 1.773 | 1.800 | 82,715 | +0.02(+1.01%) |
Dec 11, 2019 | 1.800 | 1.829 | 1.764 | 1.782 | 233,184 | -0.04(-2.46%) |
Dec 10, 2019 | 1.800 | 1.827 | 1.800 | 1.827 | 51,177 | +0.02(+0.99%) |
Dec 09, 2019 | 1.818 | 1.841 | 1.800 | 1.809 | 95,392 | -0.01(-0.50%) |
Dec 06, 2019 | 1.845 | 1.881 | 1.809 | 1.818 | 221,654 | -0.02(-0.98%) |
Dec 05, 2019 | 1.800 | 1.881 | 1.800 | 1.836 | 287,991 | +0.06(+3.55%) |
Dec 04, 2019 | 1.674 | 1.832 | 1.664 | 1.773 | 391,520 | +0.09(+5.35%) |
Dec 03, 2019 | 1.593 | 1.683 | 1.584 | 1.683 | 419,376 | +0.12(+7.47%) |
Dec 02, 2019 | 1.665 | 1.665 | 1.557 | 1.566 | 219,085 | -0.08(-4.92%) |
Nov 29, 2019 | 1.593 | 1.665 | 1.575 | 1.647 | 163,990 | +0.05(+3.39%) |
Nov 27, 2019 | 1.575 | 1.602 | 1.539 | 1.593 | 301,760 | +0.02(+1.14%) |
Nov 26, 2019 | 1.593 | 1.602 | 1.575 | 1.575 | 154,611 | -0.03(-1.69%) |
Nov 25, 2019 | 1.674 | 1.674 | 1.602 | 1.602 | 252,559 | +0.04(+2.89%) |
Nov 22, 2019 | 1.530 | 1.557 | 1.526 | 1.557 | 141,880 | +0.04(+2.37%) |
Nov 21, 2019 | 1.548 | 1.571 | 1.503 | 1.521 | 221,963 | -0.03(-1.74%) |
Nov 20, 2019 | 1.611 | 1.616 | 1.548 | 1.548 | 308,619 | -0.05(-3.37%) |
Nov 19, 2019 | 1.665 | 1.665 | 1.584 | 1.602 | 466,967 | -0.07(-4.30%) |
Nov 18, 2019 | 1.674 | 1.710 | 1.665 | 1.674 | 164,130 | -0.04(-2.11%) |
Nov 15, 2019 | 1.755 | 1.755 | 1.665 | 1.710 | 206,432 | -0.03(-1.55%) |
Nov 14, 2019 | 1.755 | 1.782 | 1.728 | 1.737 | 143,305 | -0.03(-1.53%) |
Nov 13, 2019 | 1.782 | 1.809 | 1.755 | 1.764 | 260,862 | -0.04(-2.00%) |
Nov 12, 2019 | 1.800 | 1.809 | 1.782 | 1.800 | 112,933 | +0.00(+0.00%) |
Nov 11, 2019 | 1.791 | 1.809 | 1.764 | 1.800 | 134,180 | +0.00(+0.00%) |
Nov 08, 2019 | 1.809 | 1.818 | 1.737 | 1.800 | 396,533 | -0.02(-0.99%) |
Nov 07, 2019 | 1.791 | 1.818 | 1.764 | 1.818 | 331,884 | +0.01(+0.50%) |
Nov 06, 2019 | 1.764 | 1.827 | 1.764 | 1.809 | 247,419 | +0.01(+0.50%) |
Nov 05, 2019 | 1.818 | 1.818 | 1.791 | 1.800 | 148,741 | -0.01(-0.50%) |
Nov 04, 2019 | 1.818 | 1.827 | 1.791 | 1.809 | 233,802 | +0.00(+0.00%) |
Nov 01, 2019 | 1.809 | 1.818 | 1.791 | 1.809 | 110,104 | +0.02(+1.00%) |
Oct 31, 2019 | 1.800 | 1.836 | 1.773 | 1.791 | 258,768 | +0.00(+0.00%) |
Oct 30, 2019 | 1.809 | 1.827 | 1.764 | 1.791 | 225,052 | -0.03(-1.49%) |
Oct 29, 2019 | 1.818 | 1.845 | 1.814 | 1.818 | 129,276 | -0.02(-0.98%) |
Oct 28, 2019 | 1.827 | 1.845 | 1.818 | 1.836 | 115,927 | +0.01(+0.49%) |
Oct 25, 2019 | 1.809 | 1.854 | 1.800 | 1.827 | 83,995 | +0.00(+0.00%) |
Oct 24, 2019 | 1.836 | 1.854 | 1.791 | 1.827 | 240,196 | -0.01(-0.49%) |
Oct 23, 2019 | 1.881 | 1.899 | 1.827 | 1.836 | 139,603 | -0.05(-2.39%) |
Oct 22, 2019 | 1.899 | 1.899 | 1.854 | 1.881 | 148,329 | +0.00(+0.00%) |
Oct 21, 2019 | 1.881 | 1.917 | 1.854 | 1.881 | 190,535 | +0.00(+0.00%) |
Oct 18, 2019 | 1.872 | 1.899 | 1.835 | 1.881 | 485,083 | +0.09(+5.03%) |
Oct 17, 2019 | 1.791 | 1.823 | 1.782 | 1.791 | 131,677 | -0.02(-0.99%) |
Oct 16, 2019 | 1.809 | 1.827 | 1.782 | 1.809 | 83,958 | -0.01(-0.50%) |
Oct 15, 2019 | 1.845 | 1.845 | 1.791 | 1.818 | 102,975 | +0.01(+0.50%) |
Oct 14, 2019 | 1.791 | 1.809 | 1.773 | 1.809 | 101,788 | -0.01(-0.50%) |
Oct 11, 2019 | 1.809 | 1.818 | 1.791 | 1.818 | 182,212 | +0.03(+1.51%) |
Oct 10, 2019 | 1.800 | 1.845 | 1.782 | 1.791 | 85,592 | -0.03(-1.49%) |
Oct 09, 2019 | 1.827 | 1.845 | 1.800 | 1.818 | 178,629 | +0.01(+0.50%) |
Oct 08, 2019 | 1.809 | 1.845 | 1.787 | 1.809 | 204,220 | -0.01(-0.50%) |
Oct 07, 2019 | 1.836 | 1.863 | 1.809 | 1.818 | 63,250 | -0.03(-1.46%) |
Oct 04, 2019 | 1.836 | 1.854 | 1.791 | 1.845 | 78,884 | +0.04(+1.99%) |
Oct 03, 2019 | 1.764 | 1.845 | 1.764 | 1.809 | 183,396 | +0.04(+2.03%) |
Oct 02, 2019 | 1.782 | 1.881 | 1.773 | 1.773 | 236,944 | -0.02(-1.00%) |
Oct 01, 2019 | 1.827 | 1.854 | 1.782 | 1.791 | 193,612 | -0.04(-1.97%) |
Sep 30, 2019 | 1.845 | 1.858 | 1.796 | 1.827 | 182,447 | -0.02(-0.98%) |
Sep 27, 2019 | 1.827 | 1.863 | 1.818 | 1.845 | 170,879 | +0.01(+0.49%) |
Sep 26, 2019 | 1.890 | 1.911 | 1.818 | 1.836 | 140,385 | -0.06(-3.32%) |
Sep 25, 2019 | 1.872 | 1.944 | 1.845 | 1.899 | 192,238 | +0.02(+0.96%) |
Sep 24, 2019 | 1.908 | 1.944 | 1.836 | 1.881 | 237,885 | -0.06(-3.24%) |
Sep 23, 2019 | 1.890 | 1.953 | 1.854 | 1.944 | 285,584 | +0.07(+3.85%) |
Sep 20, 2019 | 1.809 | 1.881 | 1.791 | 1.872 | 503,527 | +0.06(+3.48%) |
Sep 19, 2019 | 1.791 | 1.818 | 1.764 | 1.809 | 112,325 | +0.03(+1.52%) |
Sep 18, 2019 | 1.773 | 1.800 | 1.719 | 1.782 | 304,400 | +0.01(+0.51%) |
Sep 17, 2019 | 1.863 | 1.863 | 1.755 | 1.773 | 313,075 | -0.03(-1.50%) |
Sep 16, 2019 | 1.764 | 1.908 | 1.737 | 1.800 | 1,317,218 | +0.14(+8.70%) |
Sep 13, 2019 | 1.656 | 1.710 | 1.647 | 1.656 | 141,436 | +0.03(+1.66%) |
Sep 12, 2019 | 1.692 | 1.692 | 1.602 | 1.629 | 271,605 | -0.06(-3.72%) |
Sep 11, 2019 | 1.728 | 1.773 | 1.647 | 1.692 | 344,879 | -0.02(-1.05%) |
Sep 10, 2019 | 1.692 | 1.746 | 1.679 | 1.710 | 337,138 | +0.03(+1.60%) |
Sep 09, 2019 | 1.665 | 1.701 | 1.665 | 1.683 | 204,671 | +0.03(+1.63%) |
Sep 06, 2019 | 1.620 | 1.710 | 1.620 | 1.656 | 166,990 | +0.02(+1.10%) |
Sep 05, 2019 | 1.674 | 1.719 | 1.638 | 1.638 | 160,589 | -0.01(-0.55%) |
Sep 04, 2019 | 1.656 | 1.719 | 1.638 | 1.647 | 365,071 | +0.00(+0.00%) |
Sep 03, 2019 | 1.548 | 1.656 | 1.548 | 1.647 | 239,509 | +0.03(+1.67%) |
Aug 30, 2019 | 1.620 | 1.652 | 1.591 | 1.620 | 300,205 | +0.03(+1.69%) |
Aug 29, 2019 | 1.449 | 1.616 | 1.449 | 1.593 | 374,935 | +0.16(+11.32%) |
Aug 28, 2019 | 1.404 | 1.467 | 1.404 | 1.431 | 130,941 | +0.01(+0.63%) |
Aug 27, 2019 | 1.440 | 1.467 | 1.404 | 1.422 | 137,183 | -0.02(-1.25%) |
Aug 26, 2019 | 1.404 | 1.467 | 1.404 | 1.440 | 205,210 | +0.04(+2.56%) |
Aug 23, 2019 | 1.449 | 1.476 | 1.404 | 1.404 | 134,992 | -0.06(-4.29%) |
Aug 22, 2019 | 1.413 | 1.467 | 1.413 | 1.467 | 163,923 | +0.05(+3.82%) |
Aug 21, 2019 | 1.458 | 1.458 | 1.413 | 1.413 | 151,763 | -0.01(-0.63%) |
Aug 20, 2019 | 1.422 | 1.440 | 1.413 | 1.422 | 98,877 | -0.04(-2.47%) |
Aug 19, 2019 | 1.440 | 1.485 | 1.440 | 1.458 | 148,762 | +0.05(+3.18%) |
Aug 16, 2019 | 1.413 | 1.485 | 1.359 | 1.413 | 469,084 | +0.02(+1.29%) |
Aug 15, 2019 | 1.494 | 1.503 | 1.395 | 1.395 | 304,944 | -0.08(-5.49%) |
Aug 14, 2019 | 1.575 | 1.575 | 1.454 | 1.476 | 288,654 | -0.11(-6.82%) |
Aug 13, 2019 | 1.629 | 1.656 | 1.584 | 1.584 | 166,451 | -0.04(-2.76%) |
Aug 12, 2019 | 1.611 | 1.629 | 1.575 | 1.629 | 194,972 | +0.04(+2.84%) |
Aug 09, 2019 | 1.530 | 1.647 | 1.521 | 1.584 | 499,860 | +0.05(+3.53%) |
Aug 08, 2019 | 1.530 | 1.611 | 1.458 | 1.530 | 572,792 | +0.01(+0.59%) |
Aug 07, 2019 | 1.521 | 1.566 | 1.485 | 1.521 | 311,553 | -0.01(-0.59%) |
Aug 06, 2019 | 1.476 | 1.584 | 1.467 | 1.530 | 461,207 | +0.04(+2.41%) |
Aug 05, 2019 | 1.575 | 1.575 | 1.395 | 1.494 | 455,041 | -0.08(-5.14%) |
Aug 02, 2019 | 1.566 | 1.638 | 1.494 | 1.575 | 262,207 | +0.03(+1.74%) |
Aug 01, 2019 | 1.593 | 1.620 | 1.539 | 1.548 | 264,985 | -0.03(-1.71%) |
Jul 31, 2019 | 1.665 | 1.692 | 1.575 | 1.575 | 281,660 | -0.08(-4.89%) |
Jul 30, 2019 | 1.539 | 1.710 | 1.539 | 1.656 | 635,355 | +0.13(+8.23%) |
Jul 29, 2019 | 1.494 | 1.557 | 1.494 | 1.530 | 352,822 | +0.04(+2.41%) |
Jul 26, 2019 | 1.503 | 1.539 | 1.485 | 1.494 | 300,983 | -0.02(-1.19%) |
Jul 25, 2019 | 1.503 | 1.521 | 1.467 | 1.512 | 337,571 | +0.01(+0.60%) |
Jul 24, 2019 | 1.485 | 1.530 | 1.485 | 1.503 | 151,198 | +0.01(+0.60%) |
Jul 23, 2019 | 1.494 | 1.530 | 1.481 | 1.494 | 248,190 | -0.01(-0.60%) |
Jul 22, 2019 | 1.566 | 1.603 | 1.485 | 1.503 | 344,150 | -0.05(-3.47%) |
Jul 19, 2019 | 1.494 | 1.566 | 1.458 | 1.557 | 432,975 | +0.06(+4.22%) |
Jul 18, 2019 | 1.512 | 1.548 | 1.485 | 1.494 | 249,241 | -0.03(-1.78%) |
Jul 17, 2019 | 1.503 | 1.521 | 1.485 | 1.521 | 183,754 | +0.01(+0.60%) |
Jul 16, 2019 | 1.512 | 1.557 | 1.503 | 1.512 | 139,069 | -0.01(-0.59%) |
Jul 15, 2019 | 1.539 | 1.586 | 1.503 | 1.521 | 129,160 | -0.03(-1.74%) |
Jul 12, 2019 | 1.485 | 1.575 | 1.485 | 1.548 | 334,759 | +0.08(+5.52%) |
Jul 11, 2019 | 1.530 | 1.555 | 1.467 | 1.467 | 319,886 | -0.06(-4.12%) |
Jul 10, 2019 | 1.575 | 1.575 | 1.512 | 1.530 | 144,019 | -0.02(-1.16%) |
Jul 09, 2019 | 1.485 | 1.570 | 1.467 | 1.548 | 213,650 | +0.06(+4.24%) |
Jul 08, 2019 | 1.494 | 1.566 | 1.476 | 1.485 | 245,110 | -0.01(-0.60%) |
Jul 05, 2019 | 1.485 | 1.539 | 1.476 | 1.494 | 188,989 | +0.00(+0.00%) |
Jul 03, 2019 | 1.467 | 1.503 | 1.440 | 1.494 | 144,658 | +0.03(+1.84%) |
Jul 02, 2019 | 1.494 | 1.494 | 1.431 | 1.467 | 327,384 | -0.02(-1.21%) |
Jul 01, 2019 | 1.557 | 1.611 | 1.467 | 1.485 | 410,862 | -0.02(-1.20%) |
Jun 28, 2019 | 1.593 | 1.608 | 1.503 | 1.503 | 420,420 | -0.08(-5.11%) |
Jun 27, 2019 | 1.602 | 1.611 | 1.548 | 1.584 | 228,219 | +0.02(+1.15%) |
Jun 26, 2019 | 1.557 | 1.629 | 1.529 | 1.566 | 430,709 | +0.04(+2.96%) |
Jun 25, 2019 | 1.458 | 1.548 | 1.458 | 1.521 | 297,410 | +0.04(+2.42%) |
Jun 24, 2019 | 1.530 | 1.575 | 1.449 | 1.485 | 330,817 | -0.04(-2.37%) |
Jun 21, 2019 | 1.512 | 1.575 | 1.458 | 1.521 | 470,862 | +0.11(+7.64%) |
Jun 20, 2019 | 1.395 | 1.440 | 1.350 | 1.413 | 363,440 | +0.04(+3.29%) |
Jun 19, 2019 | 1.359 | 1.404 | 1.332 | 1.368 | 208,075 | -0.01(-0.65%) |
Jun 18, 2019 | 1.305 | 1.395 | 1.305 | 1.377 | 316,366 | +0.05(+4.08%) |
Jun 17, 2019 | 1.260 | 1.350 | 1.260 | 1.323 | 298,078 | +0.06(+5.00%) |
Jun 14, 2019 | 1.314 | 1.323 | 1.260 | 1.260 | 240,542 | -0.05(-4.11%) |
Jun 13, 2019 | 1.296 | 1.359 | 1.294 | 1.314 | 188,050 | +0.04(+2.82%) |
Jun 12, 2019 | 1.314 | 1.386 | 1.260 | 1.278 | 239,357 | -0.04(-3.40%) |
Jun 11, 2019 | 1.305 | 1.341 | 1.305 | 1.323 | 193,878 | +0.04(+2.80%) |
Jun 10, 2019 | 1.359 | 1.386 | 1.278 | 1.287 | 475,436 | -0.08(-5.92%) |
Jun 07, 2019 | 1.287 | 1.377 | 1.275 | 1.368 | 317,759 | +0.08(+6.29%) |
Jun 06, 2019 | 1.323 | 1.377 | 1.260 | 1.287 | 365,422 | -0.05(-3.38%) |
Jun 05, 2019 | 1.422 | 1.431 | 1.323 | 1.332 | 376,434 | -0.09(-6.33%) |
Jun 04, 2019 | 1.377 | 1.449 | 1.368 | 1.422 | 194,339 | +0.07(+5.33%) |
Jun 03, 2019 | 1.422 | 1.467 | 1.350 | 1.350 | 541,935 | -0.08(-5.66%) |
May 31, 2019 | 1.458 | 1.485 | 1.422 | 1.431 | 324,870 | -0.06(-4.22%) |
May 30, 2019 | 1.521 | 1.548 | 1.485 | 1.494 | 191,975 | -0.02(-1.19%) |
May 29, 2019 | 1.503 | 1.530 | 1.458 | 1.512 | 374,717 | +0.00(+0.00%) |
May 28, 2019 | 1.530 | 1.575 | 1.494 | 1.512 | 292,055 | -0.01(-0.59%) |
May 24, 2019 | 1.512 | 1.557 | 1.485 | 1.521 | 219,876 | +0.04(+2.42%) |
May 23, 2019 | 1.503 | 1.512 | 1.440 | 1.485 | 729,422 | -0.05(-3.51%) |
May 22, 2019 | 1.566 | 1.593 | 1.485 | 1.539 | 496,524 | -0.04(-2.84%) |
May 21, 2019 | 1.566 | 1.611 | 1.557 | 1.584 | 343,275 | +0.02(+1.15%) |
May 20, 2019 | 1.602 | 1.602 | 1.548 | 1.566 | 199,765 | -0.04(-2.25%) |
May 17, 2019 | 1.629 | 1.683 | 1.575 | 1.602 | 491,194 | -0.03(-1.66%) |
May 16, 2019 | 1.602 | 1.674 | 1.566 | 1.629 | 561,358 | +0.06(+4.02%) |
May 15, 2019 | 1.557 | 1.620 | 1.440 | 1.566 | 559,240 | +0.00(+0.00%) |
May 14, 2019 | 1.458 | 1.593 | 1.440 | 1.566 | 693,080 | +0.14(+10.13%) |
May 13, 2019 | 1.512 | 1.530 | 1.341 | 1.422 | 1,002,419 | -0.13(-8.14%) |
May 10, 2019 | 1.638 | 1.656 | 1.530 | 1.548 | 897,283 | -0.14(-8.51%) |
May 09, 2019 | 1.872 | 1.872 | 1.674 | 1.692 | 652,516 | -0.20(-10.48%) |
May 08, 2019 | 1.881 | 1.917 | 1.818 | 1.890 | 637,112 | -0.01(-0.47%) |
May 07, 2019 | 1.980 | 2.016 | 1.872 | 1.899 | 350,223 | -0.08(-4.09%) |
May 06, 2019 | 1.890 | 2.007 | 1.890 | 1.980 | 433,409 | +0.07(+3.77%) |
May 03, 2019 | 1.953 | 1.962 | 1.881 | 1.908 | 379,867 | -0.04(-1.85%) |
May 02, 2019 | 2.088 | 2.115 | 1.908 | 1.944 | 579,018 | -0.14(-6.49%) |
May 01, 2019 | 2.115 | 2.115 | 1.998 | 2.079 | 472,552 | +0.00(+0.00%) |
Apr 30, 2019 | 2.205 | 2.205 | 2.079 | 2.079 | 420,759 | -0.13(-5.71%) |
Apr 29, 2019 | 2.250 | 2.266 | 2.160 | 2.205 | 305,660 | -0.04(-1.61%) |
Apr 26, 2019 | 2.304 | 2.304 | 2.169 | 2.241 | 257,207 | -0.07(-3.11%) |
Apr 25, 2019 | 2.295 | 2.340 | 2.169 | 2.313 | 380,403 | +0.00(+0.00%) |
Apr 24, 2019 | 2.394 | 2.394 | 2.250 | 2.313 | 429,778 | -0.07(-3.02%) |
Apr 23, 2019 | 2.430 | 2.475 | 2.259 | 2.385 | 694,804 | -0.02(-0.75%) |
Apr 22, 2019 | 2.268 | 2.421 | 2.248 | 2.403 | 1,173,103 | +0.16(+7.23%) |
Apr 18, 2019 | 2.241 | 2.250 | 2.196 | 2.241 | 169,101 | +0.02(+0.81%) |
Apr 17, 2019 | 2.223 | 2.268 | 2.205 | 2.223 | 188,130 | +0.01(+0.41%) |
Apr 16, 2019 | 2.250 | 2.268 | 2.169 | 2.214 | 279,217 | -0.05(-2.38%) |
Apr 15, 2019 | 2.286 | 2.286 | 2.233 | 2.268 | 310,671 | +0.00(+0.00%) |
Apr 12, 2019 | 2.250 | 2.277 | 2.205 | 2.268 | 334,092 | +0.04(+1.61%) |
Apr 11, 2019 | 2.250 | 2.277 | 2.214 | 2.232 | 248,710 | -0.02(-0.80%) |
Apr 10, 2019 | 2.223 | 2.268 | 2.178 | 2.250 | 367,658 | +0.05(+2.46%) |
Apr 09, 2019 | 2.187 | 2.232 | 2.160 | 2.196 | 381,647 | -0.02(-0.81%) |
Apr 08, 2019 | 2.178 | 2.232 | 2.178 | 2.214 | 401,016 | +0.04(+2.07%) |
Apr 05, 2019 | 2.070 | 2.187 | 2.070 | 2.169 | 434,975 | +0.06(+2.99%) |
Apr 04, 2019 | 2.070 | 2.160 | 2.061 | 2.106 | 229,138 | +0.02(+0.86%) |
Apr 03, 2019 | 2.115 | 2.124 | 2.061 | 2.088 | 141,968 | -0.02(-0.85%) |
Apr 02, 2019 | 2.070 | 2.115 | 2.070 | 2.106 | 195,004 | +0.05(+2.18%) |