Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.067 | 1.067 | 1.031 | 1.031 | 7,166,505 | -0.07(-6.52%) |
Apr 29, 2020 | 1.043 | 1.103 | 1.031 | 1.103 | 6,757,627 | +0.08(+7.60%) |
Apr 28, 2020 | 0.9774 | 1.037 | 0.9594 | 1.025 | 10,330,445 | +0.10(+10.32%) |
Apr 27, 2020 | 0.9654 | 0.9714 | 0.9174 | 0.9294 | 7,972,382 | +0.01(+0.65%) |
Apr 24, 2020 | 1.037 | 1.037 | 0.9024 | 0.9234 | 17,832,712 | -0.16(-14.44%) |
Apr 23, 2020 | 1.121 | 1.121 | 1.055 | 1.079 | 5,251,887 | -0.04(-3.74%) |
Apr 22, 2020 | 1.121 | 1.133 | 1.103 | 1.121 | 5,334,855 | +0.03(+2.75%) |
Apr 21, 2020 | 1.115 | 1.136 | 1.067 | 1.091 | 5,980,650 | -0.04(-3.70%) |
Apr 20, 2020 | 1.145 | 1.163 | 1.121 | 1.133 | 7,772,780 | -0.02(-1.56%) |
Apr 17, 2020 | 1.157 | 1.175 | 1.133 | 1.151 | 33,096,308 | +0.02(+2.13%) |
Apr 16, 2020 | 1.157 | 1.169 | 1.121 | 1.127 | 7,223,938 | -0.02(-2.08%) |
Apr 15, 2020 | 1.115 | 1.157 | 1.106 | 1.151 | 7,434,827 | +0.00(+0.00%) |
Apr 14, 2020 | 1.121 | 1.163 | 1.121 | 1.151 | 12,333,814 | +0.05(+4.92%) |
Apr 13, 2020 | 1.043 | 1.097 | 1.031 | 1.097 | 11,047,537 | +0.01(+0.55%) |
Apr 09, 2020 | 1.067 | 1.115 | 1.055 | 1.091 | 11,648,323 | +0.08(+7.69%) |
Apr 08, 2020 | 0.9834 | 1.031 | 0.9594 | 1.013 | 5,039,064 | +0.03(+3.05%) |
Apr 07, 2020 | 1.043 | 1.052 | 0.9714 | 0.9834 | 4,594,190 | +0.04(+3.80%) |
Apr 06, 2020 | 0.9234 | 1.007 | 0.9114 | 0.9474 | 7,088,881 | +0.06(+6.76%) |
Apr 03, 2020 | 0.9114 | 0.9234 | 0.8695 | 0.8874 | 8,963,969 | -0.06(-6.33%) |
Apr 02, 2020 | 0.9654 | 0.9654 | 0.9054 | 0.9474 | 4,737,682 | +0.01(+1.28%) |
Apr 01, 2020 | 0.9774 | 0.9774 | 0.9234 | 0.9354 | 3,449,405 | -0.08(-8.24%) |
Mar 31, 2020 | 1.037 | 1.067 | 0.9894 | 1.019 | 4,781,868 | -0.01(-1.16%) |
Mar 30, 2020 | 1.049 | 1.067 | 1.025 | 1.031 | 4,253,574 | -0.05(-4.44%) |
Mar 27, 2020 | 1.085 | 1.118 | 1.055 | 1.079 | 5,224,451 | -0.11(-9.09%) |
Mar 26, 2020 | 1.097 | 1.211 | 1.097 | 1.187 | 6,422,272 | +0.14(+13.79%) |
Mar 25, 2020 | 0.9774 | 1.073 | 0.9144 | 1.043 | 7,019,783 | +0.04(+4.19%) |
Mar 24, 2020 | 0.9954 | 1.025 | 0.9354 | 1.001 | 5,238,293 | +0.07(+7.05%) |
Mar 23, 2020 | 0.9774 | 0.9954 | 0.8635 | 0.9354 | 7,343,990 | -0.10(-9.30%) |
Mar 20, 2020 | 1.157 | 1.163 | 1.007 | 1.031 | 9,627,386 | -0.07(-6.01%) |
Mar 19, 2020 | 1.037 | 1.097 | 0.9954 | 1.097 | 8,205,413 | +0.06(+5.78%) |
Mar 18, 2020 | 1.055 | 1.127 | 0.9954 | 1.037 | 5,999,675 | -0.19(-15.20%) |
Mar 17, 2020 | 1.151 | 1.223 | 1.097 | 1.223 | 7,744,599 | +0.15(+13.97%) |
Mar 16, 2020 | 1.115 | 1.193 | 1.073 | 1.073 | 10,150,308 | -0.20(-15.96%) |
Mar 13, 2020 | 1.349 | 1.349 | 1.127 | 1.277 | 8,977,811 | +0.14(+12.11%) |
Mar 12, 2020 | 1.349 | 1.349 | 0.9654 | 1.139 | 17,131,480 | -0.31(-21.16%) |
Mar 11, 2020 | 1.565 | 1.589 | 1.367 | 1.445 | 9,853,998 | -0.16(-9.74%) |
Mar 10, 2020 | 1.613 | 1.619 | 1.538 | 1.601 | 17,876,950 | +0.05(+3.49%) |
Mar 09, 2020 | 1.553 | 1.763 | 1.520 | 1.547 | 7,219,507 | -0.22(-12.54%) |
Mar 06, 2020 | 1.739 | 1.787 | 1.703 | 1.769 | 9,783,151 | -0.08(-4.53%) |
Mar 05, 2020 | 1.889 | 1.913 | 1.805 | 1.853 | 24,466,856 | -0.10(-4.92%) |
Mar 04, 2020 | 1.895 | 1.955 | 1.859 | 1.949 | 9,652,198 | +0.07(+3.83%) |
Mar 03, 2020 | 1.883 | 1.979 | 1.853 | 1.877 | 9,037,518 | -0.02(-0.95%) |
Mar 02, 2020 | 1.817 | 1.895 | 1.817 | 1.895 | 6,885,287 | +0.08(+4.29%) |
Feb 28, 2020 | 1.745 | 1.829 | 1.721 | 1.817 | 12,172,653 | +0.01(+0.66%) |
Feb 27, 2020 | 1.823 | 1.871 | 1.799 | 1.805 | 11,645,291 | -0.04(-2.27%) |
Feb 26, 2020 | 1.925 | 1.931 | 1.823 | 1.847 | 13,620,752 | -0.05(-2.84%) |
Feb 25, 2020 | 1.913 | 1.919 | 1.883 | 1.901 | 4,410,703 | -0.02(-0.94%) |
Feb 24, 2020 | 1.943 | 1.961 | 1.907 | 1.919 | 2,884,290 | -0.08(-4.19%) |
Feb 21, 2020 | 1.967 | 2.021 | 1.955 | 2.003 | 5,159,910 | +0.02(+1.21%) |
Feb 20, 2020 | 1.985 | 2.015 | 1.967 | 1.979 | 6,122,647 | -0.07(-3.23%) |
Feb 19, 2020 | 2.033 | 2.045 | 2.003 | 2.045 | 5,612,245 | +0.01(+0.59%) |
Feb 18, 2020 | 2.039 | 2.051 | 2.021 | 2.033 | 4,298,175 | +0.01(+0.30%) |
Feb 14, 2020 | 2.039 | 2.051 | 2.015 | 2.027 | 5,416,739 | +0.00(+0.00%) |
Feb 13, 2020 | 2.051 | 2.057 | 2.009 | 2.027 | 3,696,170 | -0.02(-1.17%) |
Feb 12, 2020 | 2.051 | 2.063 | 2.039 | 2.051 | 5,439,511 | -0.01(-0.29%) |
Feb 11, 2020 | 2.033 | 2.057 | 2.021 | 2.057 | 4,083,095 | +0.04(+2.08%) |
Feb 10, 2020 | 2.051 | 2.057 | 1.997 | 2.015 | 4,341,309 | -0.08(-3.72%) |
Feb 07, 2020 | 2.117 | 2.117 | 2.075 | 2.093 | 5,501,292 | -0.10(-4.38%) |
Feb 06, 2020 | 2.243 | 2.249 | 2.177 | 2.189 | 6,043,329 | -0.04(-1.88%) |
Feb 05, 2020 | 2.153 | 2.237 | 2.141 | 2.231 | 13,289,370 | +0.08(+3.62%) |
Feb 04, 2020 | 2.153 | 2.159 | 2.129 | 2.153 | 3,982,353 | +0.03(+1.41%) |
Feb 03, 2020 | 2.117 | 2.129 | 2.087 | 2.123 | 5,629,090 | +0.05(+2.31%) |
Jan 31, 2020 | 2.081 | 2.105 | 2.063 | 2.075 | 5,406,232 | -0.04(-1.70%) |
Jan 30, 2020 | 2.093 | 2.111 | 2.048 | 2.111 | 8,705,453 | -0.05(-2.22%) |
Jan 29, 2020 | 2.183 | 2.189 | 2.147 | 2.159 | 5,479,596 | -0.04(-1.64%) |
Jan 28, 2020 | 2.159 | 2.195 | 2.141 | 2.195 | 4,201,094 | +0.05(+2.52%) |
Jan 27, 2020 | 2.129 | 2.159 | 2.117 | 2.141 | 5,939,415 | -0.05(-2.19%) |
Jan 24, 2020 | 2.171 | 2.189 | 2.141 | 2.189 | 4,884,404 | +0.03(+1.39%) |
Jan 23, 2020 | 2.117 | 2.165 | 2.105 | 2.159 | 4,173,245 | +0.03(+1.41%) |
Jan 22, 2020 | 2.171 | 2.171 | 2.111 | 2.129 | 4,612,793 | -0.02(-0.84%) |
Jan 21, 2020 | 2.165 | 2.177 | 2.129 | 2.147 | 5,089,159 | -0.07(-2.98%) |
Jan 17, 2020 | 2.225 | 2.231 | 2.189 | 2.213 | 5,848,677 | +0.04(+1.65%) |
Jan 16, 2020 | 2.183 | 2.183 | 2.159 | 2.177 | 5,795,822 | -0.01(-0.27%) |
Jan 15, 2020 | 2.207 | 2.222 | 2.177 | 2.183 | 4,094,889 | -0.04(-1.62%) |
Jan 14, 2020 | 2.207 | 2.237 | 2.171 | 2.219 | 7,352,139 | +0.04(+1.65%) |
Jan 13, 2020 | 2.171 | 2.207 | 2.165 | 2.183 | 8,020,671 | +0.02(+1.11%) |
Jan 10, 2020 | 2.177 | 2.219 | 2.153 | 2.159 | 6,653,516 | +0.02(+1.12%) |
Jan 09, 2020 | 2.147 | 2.159 | 2.093 | 2.135 | 11,483,243 | -0.01(-0.56%) |
Jan 08, 2020 | 2.111 | 2.183 | 2.111 | 2.147 | 11,012,245 | +0.04(+1.70%) |
Jan 07, 2020 | 2.045 | 2.111 | 2.045 | 2.111 | 8,852,195 | +0.11(+5.39%) |
Jan 06, 2020 | 1.991 | 2.027 | 1.991 | 2.003 | 6,381,600 | -0.01(-0.30%) |
Jan 03, 2020 | 2.015 | 2.033 | 2.003 | 2.009 | 3,250,877 | -0.03(-1.39%) |
Jan 02, 2020 | 2.031 | 2.037 | 2.002 | 2.037 | 4,877,691 | +0.02(+1.17%) |
Dec 31, 2019 | 2.013 | 2.019 | 1.996 | 2.013 | 1,881,019 | -0.01(-0.58%) |
Dec 30, 2019 | 2.019 | 2.043 | 2.002 | 2.025 | 3,570,040 | +0.02(+1.18%) |
Dec 27, 2019 | 2.002 | 2.007 | 1.984 | 2.002 | 4,508,958 | +0.01(+0.30%) |
Dec 26, 2019 | 1.978 | 2.002 | 1.966 | 1.996 | 3,976,012 | +0.04(+2.11%) |
Dec 24, 2019 | 1.960 | 1.960 | 1.945 | 1.954 | 480,501 | -0.01(-0.30%) |
Dec 23, 2019 | 1.948 | 1.966 | 1.937 | 1.960 | 4,569,872 | +0.03(+1.53%) |
Dec 20, 2019 | 1.937 | 1.948 | 1.922 | 1.931 | 1,943,347 | -0.03(-1.51%) |
Dec 19, 2019 | 1.937 | 1.978 | 1.931 | 1.960 | 5,067,315 | +0.03(+1.53%) |
Dec 18, 2019 | 1.948 | 1.954 | 1.901 | 1.931 | 8,445,159 | +0.00(+0.00%) |
Dec 17, 2019 | 1.931 | 1.942 | 1.907 | 1.931 | 3,370,077 | +0.01(+0.62%) |
Dec 16, 2019 | 1.889 | 1.937 | 1.889 | 1.919 | 4,401,256 | +0.06(+3.50%) |
Dec 13, 2019 | 1.854 | 1.872 | 1.845 | 1.854 | 2,354,407 | +0.00(+0.00%) |
Dec 12, 2019 | 1.848 | 1.872 | 1.842 | 1.854 | 3,758,654 | +0.01(+0.32%) |
Dec 11, 2019 | 1.801 | 1.848 | 1.795 | 1.848 | 4,330,935 | +0.06(+3.30%) |
Dec 10, 2019 | 1.795 | 1.807 | 1.771 | 1.789 | 3,568,956 | -0.03(-1.62%) |
Dec 09, 2019 | 1.819 | 1.830 | 1.807 | 1.819 | 22,539,278 | +0.01(+0.33%) |
Dec 06, 2019 | 1.824 | 1.824 | 1.801 | 1.813 | 5,360,209 | -0.01(-0.32%) |
Dec 05, 2019 | 1.789 | 1.830 | 1.783 | 1.819 | 2,728,250 | +0.04(+1.99%) |
Dec 04, 2019 | 1.789 | 1.807 | 1.777 | 1.783 | 3,623,590 | +0.00(+0.00%) |
Dec 03, 2019 | 1.783 | 1.783 | 1.759 | 1.783 | 5,786,228 | +0.01(+0.33%) |
Dec 02, 2019 | 1.795 | 1.807 | 1.777 | 1.777 | 7,062,671 | -0.01(-0.66%) |
Nov 29, 2019 | 1.748 | 1.804 | 1.748 | 1.789 | 3,743,576 | +0.05(+3.06%) |
Nov 27, 2019 | 1.736 | 1.739 | 1.700 | 1.736 | 8,127,709 | +0.01(+0.69%) |
Nov 26, 2019 | 1.736 | 1.748 | 1.706 | 1.724 | 10,651,727 | -0.02(-1.35%) |
Nov 25, 2019 | 1.783 | 1.795 | 1.742 | 1.748 | 7,110,086 | -0.04(-2.31%) |
Nov 22, 2019 | 1.771 | 1.795 | 1.748 | 1.789 | 7,504,598 | +0.05(+3.06%) |
Nov 21, 2019 | 1.754 | 1.754 | 1.683 | 1.736 | 14,157,270 | +0.01(+0.69%) |
Nov 20, 2019 | 1.730 | 1.742 | 1.706 | 1.724 | 4,087,734 | -0.02(-1.02%) |
Nov 19, 2019 | 1.748 | 1.748 | 1.730 | 1.742 | 3,226,257 | +0.00(+0.00%) |
Nov 18, 2019 | 1.759 | 1.771 | 1.742 | 1.742 | 6,031,692 | -0.01(-0.67%) |
Nov 15, 2019 | 1.777 | 1.783 | 1.742 | 1.754 | 3,890,250 | -0.04(-2.30%) |
Nov 14, 2019 | 1.807 | 1.819 | 1.789 | 1.795 | 3,728,711 | +0.01(+0.66%) |
Nov 13, 2019 | 1.795 | 1.813 | 1.783 | 1.783 | 4,916,214 | -0.02(-1.31%) |
Nov 12, 2019 | 1.836 | 1.836 | 1.801 | 1.807 | 4,607,600 | -0.04(-2.24%) |
Nov 11, 2019 | 1.836 | 1.863 | 1.824 | 1.848 | 16,877,018 | +0.01(+0.32%) |
Nov 08, 2019 | 1.848 | 1.889 | 1.839 | 1.842 | 12,358,393 | -0.04(-2.19%) |
Nov 07, 2019 | 1.878 | 1.907 | 1.878 | 1.883 | 4,616,946 | +0.01(+0.31%) |
Nov 06, 2019 | 1.889 | 1.913 | 1.866 | 1.878 | 4,860,738 | -0.05(-2.75%) |
Nov 05, 2019 | 1.954 | 1.966 | 1.931 | 1.931 | 4,720,131 | -0.05(-2.39%) |
Nov 04, 2019 | 1.978 | 1.984 | 1.937 | 1.978 | 6,992,404 | +0.02(+1.21%) |
Nov 01, 2019 | 1.990 | 2.002 | 1.948 | 1.954 | 6,211,969 | -0.03(-1.49%) |
Oct 31, 2019 | 1.972 | 1.984 | 1.948 | 1.984 | 5,410,966 | +0.01(+0.60%) |
Oct 30, 2019 | 1.913 | 1.978 | 1.913 | 1.972 | 3,172,147 | +0.04(+2.14%) |
Oct 29, 2019 | 1.925 | 1.948 | 1.919 | 1.931 | 2,155,531 | -0.01(-0.30%) |
Oct 28, 2019 | 1.925 | 1.945 | 1.913 | 1.937 | 1,911,783 | +0.02(+0.92%) |
Oct 25, 2019 | 1.937 | 1.954 | 1.907 | 1.919 | 2,772,242 | -0.03(-1.52%) |
Oct 24, 2019 | 1.984 | 1.984 | 1.942 | 1.948 | 2,023,318 | -0.02(-0.90%) |
Oct 23, 2019 | 1.954 | 1.972 | 1.937 | 1.966 | 3,488,885 | +0.00(+0.00%) |
Oct 22, 2019 | 1.948 | 1.996 | 1.948 | 1.966 | 6,308,740 | +0.02(+1.22%) |
Oct 21, 2019 | 1.919 | 1.942 | 1.913 | 1.942 | 4,526,315 | +0.00(+0.00%) |
Oct 18, 2019 | 1.925 | 1.948 | 1.919 | 1.942 | 11,549,992 | +0.01(+0.61%) |
Oct 17, 2019 | 1.954 | 1.972 | 1.925 | 1.931 | 6,470,998 | +0.00(+0.00%) |
Oct 16, 2019 | 1.901 | 1.942 | 1.892 | 1.931 | 6,123,999 | -0.01(-0.61%) |
Oct 15, 2019 | 1.960 | 1.966 | 1.937 | 1.942 | 4,772,504 | -0.02(-0.90%) |
Oct 14, 2019 | 1.978 | 1.984 | 1.942 | 1.960 | 3,866,396 | -0.02(-0.90%) |
Oct 11, 2019 | 1.954 | 2.002 | 1.948 | 1.978 | 5,494,181 | +0.04(+2.13%) |
Oct 10, 2019 | 1.942 | 1.990 | 1.931 | 1.937 | 7,897,324 | -0.02(-1.20%) |
Oct 09, 2019 | 1.996 | 1.996 | 1.919 | 1.960 | 6,536,246 | -0.01(-0.30%) |
Oct 08, 2019 | 1.948 | 2.007 | 1.948 | 1.966 | 9,334,901 | +0.01(+0.60%) |
Oct 07, 2019 | 1.984 | 2.002 | 1.948 | 1.954 | 3,944,728 | -0.05(-2.65%) |
Oct 04, 2019 | 2.002 | 2.019 | 1.972 | 2.007 | 3,878,564 | +0.02(+1.19%) |
Oct 03, 2019 | 2.007 | 2.013 | 1.978 | 1.984 | 3,152,053 | +0.00(+0.00%) |
Oct 02, 2019 | 2.007 | 2.016 | 1.984 | 1.984 | 2,164,335 | -0.05(-2.33%) |
Oct 01, 2019 | 1.984 | 2.031 | 1.978 | 2.031 | 10,467,058 | +0.03(+1.47%) |
Sep 30, 2019 | 1.972 | 2.025 | 1.969 | 2.002 | 3,420,712 | +0.02(+1.19%) |
Sep 27, 2019 | 1.990 | 1.996 | 1.960 | 1.978 | 4,553,163 | -0.01(-0.59%) |
Sep 26, 2019 | 1.984 | 1.990 | 1.954 | 1.990 | 4,367,307 | +0.04(+2.12%) |
Sep 25, 2019 | 1.919 | 1.966 | 1.898 | 1.948 | 3,766,855 | -0.01(-0.30%) |
Sep 24, 2019 | 1.996 | 2.007 | 1.937 | 1.954 | 5,318,241 | -0.02(-1.19%) |
Sep 23, 2019 | 1.978 | 1.996 | 1.972 | 1.978 | 4,710,916 | -0.03(-1.47%) |
Sep 20, 2019 | 2.013 | 2.019 | 1.978 | 2.007 | 4,029,980 | -0.01(-0.29%) |
Sep 19, 2019 | 2.025 | 2.055 | 2.007 | 2.013 | 5,102,050 | -0.01(-0.58%) |
Sep 18, 2019 | 2.049 | 2.061 | 2.016 | 2.025 | 6,826,137 | -0.02(-0.87%) |
Sep 17, 2019 | 2.007 | 2.058 | 1.996 | 2.043 | 11,248,047 | +0.01(+0.29%) |
Sep 16, 2019 | 2.031 | 2.052 | 2.010 | 2.037 | 5,388,127 | -0.01(-0.58%) |
Sep 13, 2019 | 2.102 | 2.102 | 2.037 | 2.049 | 4,147,692 | -0.05(-2.53%) |
Sep 12, 2019 | 2.149 | 2.167 | 2.093 | 2.102 | 6,213,021 | -0.01(-0.28%) |
Sep 11, 2019 | 2.072 | 2.114 | 2.072 | 2.108 | 4,345,137 | +0.05(+2.59%) |
Sep 10, 2019 | 2.031 | 2.061 | 2.019 | 2.055 | 4,611,304 | -0.01(-0.57%) |
Sep 09, 2019 | 2.108 | 2.120 | 2.055 | 2.066 | 10,014,692 | -0.05(-2.23%) |
Sep 06, 2019 | 2.131 | 2.131 | 2.084 | 2.114 | 4,692,724 | +0.00(+0.00%) |
Sep 05, 2019 | 2.096 | 2.131 | 2.096 | 2.114 | 3,999,213 | +0.02(+1.13%) |
Sep 04, 2019 | 2.078 | 2.108 | 2.061 | 2.090 | 4,945,549 | +0.05(+2.61%) |
Sep 03, 2019 | 2.072 | 2.108 | 2.025 | 2.037 | 5,374,448 | -0.06(-2.82%) |
Aug 30, 2019 | 2.037 | 2.114 | 2.019 | 2.096 | 5,581,406 | +0.08(+3.80%) |
Aug 29, 2019 | 1.966 | 2.019 | 1.960 | 2.019 | 4,275,570 | +0.05(+2.70%) |
Aug 28, 2019 | 2.019 | 2.019 | 1.925 | 1.966 | 6,082,400 | -0.07(-3.48%) |
Aug 27, 2019 | 2.037 | 2.055 | 1.990 | 2.037 | 10,676,380 | +0.04(+1.77%) |
Aug 26, 2019 | 2.066 | 2.072 | 1.987 | 2.002 | 4,799,906 | -0.06(-2.87%) |
Aug 23, 2019 | 2.143 | 2.164 | 2.052 | 2.061 | 5,280,945 | -0.10(-4.64%) |
Aug 22, 2019 | 2.190 | 2.220 | 2.155 | 2.161 | 4,512,831 | -0.06(-2.92%) |
Aug 21, 2019 | 2.149 | 2.232 | 2.114 | 2.226 | 5,077,211 | +0.11(+5.01%) |
Aug 20, 2019 | 2.090 | 2.149 | 2.061 | 2.120 | 4,386,209 | +0.01(+0.56%) |
Aug 19, 2019 | 2.155 | 2.167 | 2.090 | 2.108 | 3,227,849 | -0.01(-0.28%) |
Aug 16, 2019 | 2.114 | 2.167 | 2.102 | 2.114 | 4,154,298 | +0.04(+1.99%) |
Aug 15, 2019 | 2.114 | 2.114 | 2.019 | 2.072 | 7,706,561 | -0.02(-0.85%) |
Aug 14, 2019 | 2.114 | 2.137 | 2.072 | 2.090 | 6,727,639 | -0.08(-3.80%) |
Aug 13, 2019 | 2.096 | 2.196 | 2.078 | 2.173 | 7,875,785 | +0.05(+2.22%) |
Aug 12, 2019 | 2.078 | 2.143 | 2.069 | 2.126 | 3,121,487 | -0.04(-1.64%) |
Aug 09, 2019 | 2.126 | 2.170 | 2.126 | 2.161 | 2,632,850 | +0.01(+0.27%) |
Aug 08, 2019 | 2.078 | 2.161 | 2.072 | 2.155 | 7,817,255 | +0.11(+5.49%) |
Aug 07, 2019 | 2.096 | 2.096 | 2.031 | 2.043 | 8,409,241 | -0.09(-4.42%) |
Aug 06, 2019 | 2.102 | 2.137 | 2.058 | 2.137 | 4,486,161 | +0.06(+3.13%) |
Aug 05, 2019 | 2.084 | 2.099 | 2.049 | 2.072 | 4,302,117 | -0.08(-3.57%) |
Aug 02, 2019 | 2.161 | 2.173 | 2.114 | 2.149 | 3,203,118 | -0.01(-0.55%) |
Aug 01, 2019 | 2.179 | 2.238 | 2.161 | 2.161 | 5,297,094 | +0.00(+0.00%) |
Jul 31, 2019 | 2.196 | 2.208 | 2.137 | 2.161 | 3,993,529 | -0.01(-0.54%) |
Jul 30, 2019 | 2.143 | 2.188 | 2.143 | 2.173 | 2,537,236 | +0.01(+0.55%) |
Jul 29, 2019 | 2.167 | 2.179 | 2.126 | 2.161 | 5,696,322 | -0.02(-0.81%) |
Jul 26, 2019 | 2.190 | 2.202 | 2.173 | 2.179 | 3,330,314 | +0.01(+0.55%) |
Jul 25, 2019 | 2.190 | 2.208 | 2.155 | 2.167 | 4,638,451 | -0.04(-1.61%) |
Jul 24, 2019 | 2.261 | 2.267 | 2.196 | 2.202 | 3,495,440 | -0.04(-1.58%) |
Jul 23, 2019 | 2.250 | 2.276 | 2.238 | 2.238 | 4,721,107 | -0.02(-1.04%) |
Jul 22, 2019 | 2.279 | 2.285 | 2.250 | 2.261 | 3,605,159 | -0.01(-0.26%) |
Jul 19, 2019 | 2.309 | 2.309 | 2.244 | 2.267 | 8,216,798 | -0.06(-2.54%) |
Jul 18, 2019 | 2.320 | 2.354 | 2.309 | 2.326 | 7,784,099 | +0.01(+0.25%) |
Jul 17, 2019 | 2.320 | 2.350 | 2.313 | 2.320 | 2,831,516 | +0.02(+0.77%) |
Jul 16, 2019 | 2.314 | 2.332 | 2.291 | 2.303 | 3,537,369 | -0.01(-0.51%) |
Jul 15, 2019 | 2.356 | 2.362 | 2.303 | 2.314 | 3,496,219 | -0.05(-2.24%) |
Jul 12, 2019 | 2.362 | 2.385 | 2.320 | 2.368 | 4,264,049 | +0.00(+0.00%) |
Jul 11, 2019 | 2.385 | 2.427 | 2.350 | 2.368 | 6,956,244 | -0.01(-0.50%) |
Jul 10, 2019 | 2.356 | 2.409 | 2.356 | 2.379 | 11,098,253 | +0.06(+2.81%) |
Jul 09, 2019 | 2.279 | 2.326 | 2.250 | 2.314 | 3,567,727 | +0.01(+0.26%) |
Jul 08, 2019 | 2.314 | 2.350 | 2.297 | 2.309 | 8,070,433 | +0.02(+0.77%) |
Jul 05, 2019 | 2.267 | 2.314 | 2.244 | 2.291 | 9,134,612 | +0.06(+2.92%) |
Jul 03, 2019 | 2.214 | 2.241 | 2.202 | 2.226 | 4,895,290 | +0.02(+0.80%) |
Jul 02, 2019 | 2.267 | 2.285 | 2.179 | 2.208 | 6,740,772 | -0.05(-2.35%) |
Jul 01, 2019 | 2.279 | 2.291 | 2.244 | 2.261 | 4,357,877 | +0.01(+0.53%) |
Jun 28, 2019 | 2.244 | 2.279 | 2.232 | 2.250 | 7,353,351 | +0.04(+1.60%) |
Jun 27, 2019 | 2.155 | 2.226 | 2.114 | 2.214 | 7,069,200 | +0.03(+1.35%) |
Jun 26, 2019 | 2.220 | 2.226 | 2.155 | 2.185 | 4,222,376 | +0.01(+0.27%) |
Jun 25, 2019 | 2.244 | 2.261 | 2.158 | 2.179 | 5,391,966 | -0.08(-3.40%) |
Jun 24, 2019 | 2.261 | 2.291 | 2.232 | 2.255 | 5,274,680 | +0.01(+0.53%) |
Jun 21, 2019 | 2.244 | 2.273 | 2.238 | 2.244 | 6,547,321 | -0.02(-1.04%) |
Jun 20, 2019 | 2.244 | 2.297 | 2.229 | 2.267 | 2,484,870 | +0.06(+2.67%) |
Jun 19, 2019 | 2.185 | 2.214 | 2.158 | 2.208 | 3,058,041 | +0.00(+0.00%) |
Jun 18, 2019 | 2.220 | 2.255 | 2.190 | 2.208 | 3,884,197 | +0.01(+0.54%) |
Jun 17, 2019 | 2.179 | 2.214 | 2.161 | 2.196 | 4,797,416 | +0.02(+0.81%) |
Jun 14, 2019 | 2.226 | 2.270 | 2.167 | 2.179 | 8,362,963 | -0.07(-3.15%) |
Jun 13, 2019 | 2.250 | 2.285 | 2.238 | 2.250 | 6,736,221 | +0.04(+1.87%) |
Jun 12, 2019 | 2.255 | 2.273 | 2.208 | 2.208 | 3,405,337 | -0.06(-2.60%) |
Jun 11, 2019 | 2.238 | 2.303 | 2.223 | 2.267 | 8,102,222 | +0.05(+2.13%) |
Jun 10, 2019 | 2.232 | 2.250 | 2.202 | 2.220 | 6,847,231 | -0.06(-2.84%) |
Jun 07, 2019 | 2.338 | 2.374 | 2.273 | 2.285 | 10,753,616 | -0.01(-0.51%) |
Jun 06, 2019 | 2.267 | 2.309 | 2.258 | 2.297 | 9,112,243 | +0.08(+3.46%) |
Jun 05, 2019 | 2.255 | 2.267 | 2.211 | 2.220 | 5,122,423 | -0.04(-1.83%) |
Jun 04, 2019 | 2.232 | 2.267 | 2.202 | 2.261 | 5,721,001 | +0.05(+2.13%) |
Jun 03, 2019 | 2.232 | 2.255 | 2.208 | 2.214 | 6,886,403 | +0.01(+0.27%) |
May 31, 2019 | 2.167 | 2.220 | 2.152 | 2.208 | 9,524,331 | +0.06(+3.03%) |
May 30, 2019 | 2.137 | 2.182 | 2.137 | 2.143 | 7,907,530 | +0.02(+0.83%) |
May 29, 2019 | 2.078 | 2.126 | 2.072 | 2.126 | 7,874,225 | +0.09(+4.35%) |
May 28, 2019 | 2.007 | 2.066 | 1.960 | 2.037 | 12,469,855 | +0.08(+3.92%) |
May 24, 2019 | 2.013 | 2.022 | 1.960 | 1.960 | 9,133,765 | -0.04(-1.78%) |
May 23, 2019 | 1.984 | 2.025 | 1.969 | 1.996 | 5,518,667 | -0.01(-0.29%) |
May 22, 2019 | 2.037 | 2.046 | 1.984 | 2.002 | 4,238,078 | +0.02(+0.89%) |
May 21, 2019 | 1.901 | 2.002 | 1.883 | 1.984 | 4,448,357 | +0.10(+5.33%) |
May 20, 2019 | 1.819 | 1.889 | 1.789 | 1.883 | 6,875,449 | +0.08(+4.25%) |
May 17, 2019 | 1.830 | 1.878 | 1.777 | 1.807 | 5,252,660 | -0.05(-2.55%) |
May 16, 2019 | 1.883 | 1.931 | 1.842 | 1.854 | 5,673,332 | -0.06(-3.09%) |
May 15, 2019 | 1.895 | 1.954 | 1.886 | 1.913 | 4,780,970 | -0.06(-3.28%) |
May 14, 2019 | 1.978 | 1.990 | 1.937 | 1.978 | 2,979,001 | +0.01(+0.60%) |
May 13, 2019 | 1.996 | 2.013 | 1.960 | 1.966 | 5,651,757 | -0.09(-4.31%) |
May 10, 2019 | 2.072 | 2.072 | 2.013 | 2.055 | 4,884,281 | -0.02(-1.14%) |
May 09, 2019 | 2.055 | 2.084 | 2.037 | 2.078 | 2,573,425 | -0.02(-0.85%) |
May 08, 2019 | 2.108 | 2.120 | 2.084 | 2.096 | 3,119,231 | +0.05(+2.31%) |
May 07, 2019 | 2.102 | 2.114 | 2.037 | 2.049 | 5,263,537 | -0.02(-0.86%) |
May 06, 2019 | 2.055 | 2.090 | 2.031 | 2.066 | 5,055,558 | -0.03(-1.66%) |
May 03, 2019 | 2.124 | 2.150 | 2.096 | 2.101 | 4,030,702 | -0.01(-0.27%) |
May 02, 2019 | 2.090 | 2.141 | 2.074 | 2.107 | 5,921,579 | +0.02(+0.82%) |