Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.512 | 1.637 | 1.512 | 1.606 | 111,569 | -0.01(-0.39%) |
Apr 29, 2020 | 1.480 | 1.665 | 1.467 | 1.612 | 270,037 | +0.10(+6.66%) |
Apr 28, 2020 | 1.500 | 1.569 | 1.450 | 1.512 | 162,163 | +0.01(+0.77%) |
Apr 27, 2020 | 1.425 | 1.506 | 1.375 | 1.500 | 143,039 | +0.05(+3.46%) |
Apr 24, 2020 | 1.406 | 1.450 | 1.393 | 1.450 | 168,094 | +0.06(+4.29%) |
Apr 23, 2020 | 1.343 | 1.394 | 1.318 | 1.390 | 128,541 | -0.02(-1.56%) |
Apr 22, 2020 | 1.287 | 1.431 | 1.287 | 1.412 | 242,057 | +0.10(+7.66%) |
Apr 21, 2020 | 1.262 | 1.381 | 1.262 | 1.312 | 192,761 | +0.04(+3.09%) |
Apr 20, 2020 | 1.299 | 1.334 | 1.224 | 1.272 | 325,796 | -0.05(-3.46%) |
Apr 17, 2020 | 1.262 | 1.349 | 1.262 | 1.318 | 87,154 | +0.06(+5.00%) |
Apr 16, 2020 | 1.331 | 1.375 | 1.211 | 1.255 | 186,692 | -0.09(-6.55%) |
Apr 15, 2020 | 1.368 | 1.425 | 1.293 | 1.343 | 154,783 | -0.05(-3.60%) |
Apr 14, 2020 | 1.444 | 1.475 | 1.381 | 1.393 | 206,523 | +0.03(+1.84%) |
Apr 13, 2020 | 1.362 | 1.381 | 1.318 | 1.368 | 153,848 | +0.00(+0.00%) |
Apr 09, 2020 | 1.318 | 1.412 | 1.293 | 1.368 | 220,195 | +0.08(+6.35%) |
Apr 08, 2020 | 1.249 | 1.312 | 1.249 | 1.287 | 155,382 | +0.02(+1.48%) |
Apr 07, 2020 | 1.262 | 1.302 | 1.262 | 1.268 | 205,693 | +0.02(+1.51%) |
Apr 06, 2020 | 1.268 | 1.268 | 1.199 | 1.249 | 86,582 | +0.03(+2.58%) |
Apr 03, 2020 | 1.255 | 1.268 | 1.182 | 1.218 | 129,058 | -0.03(-2.02%) |
Apr 02, 2020 | 1.249 | 1.305 | 1.224 | 1.243 | 138,237 | -0.01(-0.63%) |
Apr 01, 2020 | 1.305 | 1.305 | 1.205 | 1.251 | 117,489 | -0.07(-5.11%) |
Mar 31, 2020 | 1.331 | 1.334 | 1.318 | 1.318 | 97,564 | +0.04(+3.45%) |
Mar 30, 2020 | 1.312 | 1.337 | 1.224 | 1.274 | 99,153 | -0.03(-2.31%) |
Mar 27, 2020 | 1.378 | 1.378 | 1.242 | 1.304 | 109,859 | -0.06(-4.74%) |
Mar 26, 2020 | 1.248 | 1.422 | 1.222 | 1.369 | 343,967 | +0.16(+13.59%) |
Mar 25, 2020 | 1.088 | 1.236 | 1.082 | 1.205 | 282,734 | +0.12(+10.80%) |
Mar 24, 2020 | 1.082 | 1.119 | 1.020 | 1.088 | 540,181 | +0.06(+6.02%) |
Mar 23, 2020 | 1.045 | 1.075 | 0.8591 | 1.026 | 340,422 | -0.07(-6.21%) |
Mar 20, 2020 | 1.218 | 1.259 | 1.069 | 1.094 | 383,295 | -0.12(-9.69%) |
Mar 19, 2020 | 1.119 | 1.236 | 1.113 | 1.211 | 219,598 | +0.06(+5.38%) |
Mar 18, 2020 | 1.236 | 1.286 | 1.116 | 1.150 | 392,102 | -0.16(-12.26%) |
Mar 17, 2020 | 1.360 | 1.366 | 1.279 | 1.310 | 159,134 | -0.06(-4.50%) |
Mar 16, 2020 | 1.323 | 1.434 | 1.218 | 1.372 | 271,149 | -0.06(-4.31%) |
Mar 13, 2020 | 1.397 | 1.434 | 1.298 | 1.434 | 173,283 | +0.14(+11.00%) |
Mar 12, 2020 | 1.261 | 1.341 | 1.218 | 1.292 | 365,769 | -0.06(-4.57%) |
Mar 11, 2020 | 1.422 | 1.425 | 1.295 | 1.354 | 175,058 | -0.07(-5.19%) |
Mar 10, 2020 | 1.415 | 1.465 | 1.261 | 1.428 | 327,741 | +0.06(+4.53%) |
Mar 09, 2020 | 1.354 | 1.366 | 1.255 | 1.366 | 735,582 | -0.04(-3.07%) |
Mar 06, 2020 | 1.452 | 1.470 | 1.397 | 1.409 | 191,566 | -0.08(-5.39%) |
Mar 05, 2020 | 1.490 | 1.496 | 1.459 | 1.490 | 155,808 | +0.02(+1.69%) |
Mar 04, 2020 | 1.446 | 1.483 | 1.428 | 1.465 | 106,554 | +0.01(+0.42%) |
Mar 03, 2020 | 1.452 | 1.508 | 1.434 | 1.459 | 114,432 | -0.02(-1.26%) |
Mar 02, 2020 | 1.440 | 1.483 | 1.428 | 1.477 | 121,272 | +0.05(+3.46%) |
Feb 28, 2020 | 1.422 | 1.483 | 1.422 | 1.428 | 156,295 | -0.04(-2.53%) |
Feb 27, 2020 | 1.409 | 1.496 | 1.409 | 1.465 | 179,113 | -0.00(-0.13%) |
Feb 26, 2020 | 1.424 | 1.491 | 1.424 | 1.467 | 133,860 | +0.04(+2.55%) |
Feb 25, 2020 | 1.436 | 1.482 | 1.406 | 1.430 | 267,562 | -0.02(-1.67%) |
Feb 24, 2020 | 1.515 | 1.526 | 1.418 | 1.454 | 320,521 | -0.12(-7.72%) |
Feb 21, 2020 | 1.540 | 1.581 | 1.540 | 1.576 | 41,243 | -0.01(-0.38%) |
Feb 20, 2020 | 1.619 | 1.619 | 1.534 | 1.582 | 148,289 | -0.03(-1.89%) |
Feb 19, 2020 | 1.546 | 1.619 | 1.521 | 1.613 | 183,443 | +0.05(+3.11%) |
Feb 18, 2020 | 1.461 | 1.570 | 1.406 | 1.564 | 196,132 | +0.12(+8.21%) |
Feb 14, 2020 | 1.479 | 1.479 | 1.412 | 1.445 | 124,059 | +0.02(+1.50%) |
Feb 13, 2020 | 1.424 | 1.448 | 1.418 | 1.424 | 102,772 | -0.00(-0.21%) |
Feb 12, 2020 | 1.394 | 1.479 | 1.394 | 1.427 | 245,811 | +0.02(+1.52%) |
Feb 11, 2020 | 1.400 | 1.418 | 1.388 | 1.406 | 80,559 | -0.01(-0.43%) |
Feb 10, 2020 | 1.418 | 1.441 | 1.406 | 1.412 | 149,045 | -0.02(-1.70%) |
Feb 07, 2020 | 1.430 | 1.453 | 1.428 | 1.436 | 76,900 | -0.01(-0.42%) |
Feb 06, 2020 | 1.436 | 1.467 | 1.436 | 1.442 | 78,384 | -0.01(-0.84%) |
Feb 05, 2020 | 1.424 | 1.467 | 1.424 | 1.454 | 109,921 | +0.02(+1.70%) |
Feb 04, 2020 | 1.424 | 1.479 | 1.418 | 1.430 | 121,781 | +0.00(+0.00%) |
Feb 03, 2020 | 1.461 | 1.479 | 1.418 | 1.430 | 200,189 | -0.04(-2.49%) |
Jan 31, 2020 | 1.515 | 1.521 | 1.448 | 1.467 | 86,102 | -0.05(-3.60%) |
Jan 30, 2020 | 1.521 | 1.546 | 1.509 | 1.521 | 90,244 | -0.02(-1.19%) |
Jan 29, 2020 | 1.564 | 1.582 | 1.510 | 1.540 | 165,987 | -0.02(-1.54%) |
Jan 28, 2020 | 1.582 | 1.606 | 1.558 | 1.564 | 104,665 | -0.02(-1.52%) |
Jan 27, 2020 | 1.528 | 1.612 | 1.510 | 1.588 | 127,620 | +0.00(+0.00%) |
Jan 24, 2020 | 1.618 | 1.624 | 1.564 | 1.588 | 112,726 | -0.02(-1.49%) |
Jan 23, 2020 | 1.636 | 1.660 | 1.590 | 1.612 | 214,963 | -0.06(-3.60%) |
Jan 22, 2020 | 1.726 | 1.726 | 1.648 | 1.672 | 201,778 | -0.03(-1.77%) |
Jan 21, 2020 | 1.684 | 1.780 | 1.684 | 1.702 | 473,144 | +0.02(+1.07%) |
Jan 17, 2020 | 1.642 | 1.744 | 1.642 | 1.684 | 316,564 | +0.00(+0.00%) |
Jan 16, 2020 | 1.606 | 1.708 | 1.504 | 1.684 | 386,616 | +0.11(+7.29%) |
Jan 15, 2020 | 1.630 | 1.630 | 1.540 | 1.570 | 250,222 | -0.01(-0.77%) |
Jan 14, 2020 | 1.462 | 1.594 | 1.462 | 1.582 | 350,593 | +0.10(+6.91%) |
Jan 13, 2020 | 1.437 | 1.486 | 1.437 | 1.480 | 185,775 | +0.02(+1.65%) |
Jan 10, 2020 | 1.468 | 1.469 | 1.434 | 1.456 | 125,694 | -0.03(-2.02%) |
Jan 09, 2020 | 1.444 | 1.488 | 1.444 | 1.486 | 46,177 | +0.02(+1.23%) |
Jan 08, 2020 | 1.480 | 1.480 | 1.444 | 1.468 | 105,335 | -0.03(-2.01%) |
Jan 07, 2020 | 1.492 | 1.507 | 1.468 | 1.498 | 118,316 | -0.01(-0.60%) |
Jan 06, 2020 | 1.534 | 1.534 | 1.480 | 1.507 | 203,933 | +0.03(+1.83%) |
Jan 03, 2020 | 1.534 | 1.534 | 1.468 | 1.480 | 98,926 | -0.02(-1.60%) |
Jan 02, 2020 | 1.504 | 1.528 | 1.462 | 1.504 | 167,244 | -0.02(-1.57%) |
Dec 31, 2019 | 1.371 | 1.552 | 1.353 | 1.528 | 642,440 | +0.14(+10.43%) |
Dec 30, 2019 | 1.359 | 1.407 | 1.353 | 1.383 | 433,404 | -0.02(-1.64%) |
Dec 27, 2019 | 1.352 | 1.430 | 1.352 | 1.406 | 279,192 | +0.04(+2.63%) |
Dec 26, 2019 | 1.412 | 1.423 | 1.358 | 1.370 | 289,644 | -0.02(-1.30%) |
Dec 24, 2019 | 1.382 | 1.418 | 1.382 | 1.388 | 167,049 | -0.04(-2.53%) |
Dec 23, 2019 | 1.491 | 1.533 | 1.400 | 1.424 | 457,538 | -0.10(-6.69%) |
Dec 20, 2019 | 1.617 | 1.617 | 1.509 | 1.527 | 311,970 | -0.03(-1.93%) |
Dec 19, 2019 | 1.533 | 1.641 | 1.533 | 1.557 | 473,737 | -0.02(-1.15%) |
Dec 18, 2019 | 1.472 | 1.665 | 1.412 | 1.575 | 844,822 | +0.08(+5.22%) |
Dec 17, 2019 | 1.418 | 1.533 | 1.400 | 1.497 | 752,890 | +0.08(+5.51%) |
Dec 16, 2019 | 1.346 | 1.436 | 1.346 | 1.418 | 675,127 | +0.06(+4.42%) |
Dec 13, 2019 | 1.316 | 1.358 | 1.301 | 1.358 | 303,983 | +0.02(+1.35%) |
Dec 12, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 253,434 | +0.01(+0.45%) |
Dec 11, 2019 | 1.352 | 1.358 | 1.304 | 1.334 | 217,983 | +0.01(+0.91%) |
Dec 10, 2019 | 1.340 | 1.394 | 1.322 | 1.322 | 254,815 | -0.05(-3.51%) |
Dec 09, 2019 | 1.334 | 1.382 | 1.328 | 1.370 | 330,843 | +0.01(+0.88%) |
Dec 06, 2019 | 1.322 | 1.394 | 1.322 | 1.358 | 167,881 | +0.02(+1.35%) |
Dec 05, 2019 | 1.358 | 1.388 | 1.310 | 1.340 | 273,670 | -0.05(-3.46%) |
Dec 04, 2019 | 1.364 | 1.430 | 1.364 | 1.388 | 234,335 | -0.01(-0.43%) |
Dec 03, 2019 | 1.352 | 1.412 | 1.352 | 1.394 | 90,361 | +0.04(+3.11%) |
Dec 02, 2019 | 1.430 | 1.466 | 1.340 | 1.352 | 281,024 | -0.10(-6.64%) |
Nov 29, 2019 | 1.442 | 1.472 | 1.442 | 1.448 | 39,599 | +0.01(+0.42%) |
Nov 27, 2019 | 1.472 | 1.518 | 1.418 | 1.442 | 134,771 | -0.06(-4.00%) |
Nov 26, 2019 | 1.551 | 1.557 | 1.497 | 1.503 | 161,078 | -0.05(-3.10%) |
Nov 25, 2019 | 1.472 | 1.563 | 1.442 | 1.551 | 532,903 | +0.10(+7.05%) |
Nov 22, 2019 | 1.412 | 1.454 | 1.364 | 1.448 | 463,047 | +0.05(+3.88%) |
Nov 21, 2019 | 1.352 | 1.424 | 1.340 | 1.394 | 357,463 | +0.03(+2.20%) |
Nov 20, 2019 | 1.352 | 1.364 | 1.349 | 1.364 | 88,799 | +0.00(+0.00%) |
Nov 19, 2019 | 1.352 | 1.364 | 1.328 | 1.364 | 259,976 | +0.00(+0.00%) |
Nov 18, 2019 | 1.328 | 1.430 | 1.328 | 1.364 | 305,883 | -0.01(-0.87%) |
Nov 15, 2019 | 1.340 | 1.412 | 1.303 | 1.376 | 272,038 | +0.01(+0.88%) |
Nov 14, 2019 | 1.472 | 1.497 | 1.322 | 1.364 | 657,267 | -0.13(-8.47%) |
Nov 13, 2019 | 1.539 | 1.557 | 1.460 | 1.491 | 214,251 | -0.06(-3.88%) |
Nov 12, 2019 | 1.539 | 1.600 | 1.503 | 1.551 | 170,753 | +0.01(+0.78%) |
Nov 11, 2019 | 1.599 | 1.599 | 1.521 | 1.539 | 204,229 | -0.08(-5.19%) |
Nov 08, 2019 | 1.623 | 1.631 | 1.605 | 1.623 | 126,784 | -0.01(-0.37%) |
Nov 07, 2019 | 1.623 | 1.641 | 1.599 | 1.629 | 129,804 | -0.02(-1.28%) |
Nov 06, 2019 | 1.623 | 1.656 | 1.623 | 1.650 | 164,625 | +0.02(+1.29%) |
Nov 05, 2019 | 1.617 | 1.659 | 1.617 | 1.629 | 77,217 | -0.01(-0.73%) |
Nov 04, 2019 | 1.551 | 1.659 | 1.551 | 1.641 | 406,088 | +0.07(+4.20%) |
Nov 01, 2019 | 1.551 | 1.602 | 1.527 | 1.575 | 357,060 | -0.01(-0.38%) |
Oct 31, 2019 | 1.563 | 1.623 | 1.535 | 1.581 | 152,996 | +0.01(+0.38%) |
Oct 30, 2019 | 1.533 | 1.593 | 1.515 | 1.575 | 115,537 | +0.04(+2.75%) |
Oct 29, 2019 | 1.557 | 1.557 | 1.527 | 1.533 | 62,726 | -0.02(-1.16%) |
Oct 28, 2019 | 1.557 | 1.605 | 1.503 | 1.551 | 398,944 | -0.01(-0.77%) |
Oct 25, 2019 | 1.527 | 1.581 | 1.509 | 1.563 | 146,917 | +0.03(+1.96%) |
Oct 24, 2019 | 1.599 | 1.599 | 1.497 | 1.533 | 133,871 | -0.07(-4.14%) |
Oct 23, 2019 | 1.593 | 1.653 | 1.521 | 1.599 | 131,533 | -0.01(-0.37%) |
Oct 22, 2019 | 1.557 | 1.659 | 1.533 | 1.605 | 276,162 | +0.04(+2.69%) |
Oct 21, 2019 | 1.569 | 1.647 | 1.479 | 1.563 | 266,382 | -0.03(-1.89%) |
Oct 18, 2019 | 1.605 | 1.648 | 1.587 | 1.593 | 348,907 | +0.01(+0.38%) |
Oct 17, 2019 | 1.587 | 1.605 | 1.563 | 1.587 | 113,379 | -0.01(-0.75%) |
Oct 16, 2019 | 1.551 | 1.641 | 1.540 | 1.599 | 213,602 | +0.04(+2.31%) |
Oct 15, 2019 | 1.527 | 1.581 | 1.491 | 1.563 | 199,656 | -0.03(-1.89%) |
Oct 14, 2019 | 1.671 | 1.671 | 1.563 | 1.593 | 305,897 | -0.07(-4.21%) |
Oct 11, 2019 | 1.695 | 1.767 | 1.649 | 1.663 | 370,204 | -0.03(-1.90%) |
Oct 10, 2019 | 1.635 | 1.701 | 1.626 | 1.695 | 664,827 | +0.05(+3.30%) |
Oct 09, 2019 | 1.659 | 1.689 | 1.641 | 1.641 | 276,365 | -0.02(-1.09%) |
Oct 08, 2019 | 1.761 | 1.785 | 1.659 | 1.659 | 167,716 | -0.13(-7.38%) |
Oct 07, 2019 | 1.773 | 1.805 | 1.773 | 1.791 | 37,108 | +0.02(+1.02%) |
Oct 04, 2019 | 1.773 | 1.785 | 1.707 | 1.773 | 76,536 | -0.01(-0.34%) |
Oct 03, 2019 | 1.785 | 1.872 | 1.767 | 1.779 | 180,343 | -0.03(-1.66%) |
Oct 02, 2019 | 1.803 | 1.827 | 1.797 | 1.809 | 58,096 | +0.00(+0.00%) |
Oct 01, 2019 | 1.809 | 1.839 | 1.731 | 1.809 | 136,692 | -0.01(-0.33%) |
Sep 30, 2019 | 1.701 | 1.827 | 1.605 | 1.815 | 317,660 | +0.09(+5.23%) |
Sep 27, 2019 | 1.641 | 1.761 | 1.623 | 1.725 | 139,762 | +0.06(+3.61%) |
Sep 26, 2019 | 1.749 | 1.755 | 1.599 | 1.665 | 259,832 | -0.11(-6.10%) |
Sep 25, 2019 | 1.857 | 1.857 | 1.737 | 1.773 | 70,412 | -0.02(-1.01%) |
Sep 24, 2019 | 2.013 | 2.037 | 1.734 | 1.791 | 655,022 | -0.17(-8.59%) |
Sep 23, 2019 | 1.659 | 1.971 | 1.623 | 1.959 | 824,398 | +0.27(+16.01%) |
Sep 20, 2019 | 1.442 | 1.779 | 1.436 | 1.689 | 845,897 | +0.24(+16.60%) |
Sep 19, 2019 | 1.442 | 1.466 | 1.418 | 1.448 | 1,277,798 | +0.01(+0.41%) |
Sep 18, 2019 | 1.412 | 1.448 | 1.268 | 1.442 | 603,869 | +0.03(+2.13%) |
Sep 17, 2019 | 1.406 | 1.418 | 1.382 | 1.412 | 156,176 | +0.01(+0.43%) |
Sep 16, 2019 | 1.382 | 1.453 | 1.382 | 1.406 | 628,928 | +0.05(+4.00%) |
Sep 13, 2019 | 1.310 | 1.369 | 1.310 | 1.352 | 178,197 | -0.01(-0.88%) |
Sep 12, 2019 | 1.358 | 1.376 | 1.352 | 1.364 | 118,676 | -0.01(-0.87%) |
Sep 11, 2019 | 1.376 | 1.394 | 1.352 | 1.376 | 173,716 | -0.01(-0.43%) |
Sep 10, 2019 | 1.388 | 1.485 | 1.358 | 1.382 | 324,558 | -0.01(-0.43%) |
Sep 09, 2019 | 1.352 | 1.436 | 1.352 | 1.388 | 202,126 | +0.04(+2.67%) |
Sep 06, 2019 | 1.340 | 1.364 | 1.310 | 1.352 | 161,059 | +0.01(+0.45%) |
Sep 05, 2019 | 1.358 | 1.394 | 1.328 | 1.346 | 362,075 | -0.02(-1.32%) |
Sep 04, 2019 | 1.370 | 1.430 | 1.358 | 1.364 | 242,905 | -0.01(-0.44%) |
Sep 03, 2019 | 1.460 | 1.472 | 1.358 | 1.370 | 565,245 | -0.11(-7.69%) |
Aug 30, 2019 | 1.472 | 1.497 | 1.448 | 1.485 | 122,125 | +0.00(+0.00%) |
Aug 29, 2019 | 1.400 | 1.491 | 1.400 | 1.485 | 232,616 | +0.07(+5.11%) |
Aug 28, 2019 | 1.394 | 1.451 | 1.394 | 1.412 | 170,092 | +0.01(+0.86%) |
Aug 27, 2019 | 1.388 | 1.430 | 1.358 | 1.400 | 256,003 | -0.01(-0.43%) |
Aug 26, 2019 | 1.466 | 1.472 | 1.400 | 1.406 | 229,833 | -0.05(-3.70%) |
Aug 23, 2019 | 1.382 | 1.460 | 1.376 | 1.460 | 221,623 | +0.07(+4.74%) |
Aug 22, 2019 | 1.388 | 1.442 | 1.382 | 1.394 | 155,003 | -0.01(-0.43%) |
Aug 21, 2019 | 1.376 | 1.472 | 1.370 | 1.400 | 300,920 | +0.04(+2.64%) |
Aug 20, 2019 | 1.472 | 1.472 | 1.358 | 1.364 | 223,134 | -0.12(-7.91%) |
Aug 19, 2019 | 1.448 | 1.527 | 1.436 | 1.482 | 354,504 | +0.03(+2.28%) |
Aug 16, 2019 | 1.388 | 1.485 | 1.382 | 1.448 | 114,971 | +0.07(+5.24%) |
Aug 15, 2019 | 1.358 | 1.442 | 1.358 | 1.376 | 207,775 | +0.02(+1.33%) |
Aug 14, 2019 | 1.611 | 1.611 | 1.352 | 1.358 | 717,999 | -0.25(-15.67%) |
Aug 13, 2019 | 1.767 | 1.773 | 1.593 | 1.611 | 275,663 | -0.14(-8.22%) |
Aug 12, 2019 | 1.797 | 1.863 | 1.743 | 1.755 | 209,073 | -0.10(-5.20%) |
Aug 09, 2019 | 1.647 | 1.929 | 1.540 | 1.851 | 930,753 | -0.05(-2.84%) |
Aug 08, 2019 | 1.899 | 1.941 | 1.887 | 1.905 | 92,444 | -0.01(-0.31%) |
Aug 07, 2019 | 1.905 | 1.941 | 1.887 | 1.911 | 213,454 | +0.00(+0.00%) |
Aug 06, 2019 | 1.989 | 2.043 | 1.905 | 1.911 | 256,694 | -0.09(-4.50%) |
Aug 05, 2019 | 2.001 | 2.007 | 1.923 | 2.001 | 100,690 | -0.01(-0.30%) |
Aug 02, 2019 | 1.935 | 2.057 | 1.887 | 2.007 | 197,830 | +0.06(+3.09%) |
Aug 01, 2019 | 1.977 | 2.007 | 1.917 | 1.947 | 141,556 | -0.02(-1.22%) |
Jul 31, 2019 | 1.863 | 2.080 | 1.863 | 1.971 | 393,585 | +0.10(+5.13%) |
Jul 30, 2019 | 1.863 | 1.917 | 1.833 | 1.875 | 118,157 | -0.01(-0.32%) |
Jul 29, 2019 | 1.875 | 1.881 | 1.815 | 1.881 | 212,858 | -0.01(-0.32%) |
Jul 26, 2019 | 1.917 | 1.965 | 1.869 | 1.887 | 154,737 | -0.02(-1.26%) |
Jul 25, 2019 | 2.043 | 2.054 | 1.911 | 1.911 | 148,176 | -0.14(-7.02%) |
Jul 24, 2019 | 1.965 | 2.098 | 1.965 | 2.055 | 247,258 | +0.09(+4.59%) |
Jul 23, 2019 | 1.983 | 2.001 | 1.893 | 1.965 | 352,566 | -0.04(-2.10%) |
Jul 22, 2019 | 2.031 | 2.056 | 2.001 | 2.007 | 243,874 | -0.04(-2.05%) |
Jul 19, 2019 | 2.025 | 2.098 | 2.001 | 2.049 | 201,990 | -0.01(-0.29%) |
Jul 18, 2019 | 2.055 | 2.110 | 2.049 | 2.055 | 166,796 | -0.02(-0.87%) |
Jul 17, 2019 | 2.080 | 2.092 | 2.055 | 2.074 | 73,714 | +0.01(+0.58%) |
Jul 16, 2019 | 2.037 | 2.074 | 2.007 | 2.061 | 179,456 | +0.02(+1.18%) |
Jul 15, 2019 | 2.104 | 2.122 | 2.001 | 2.037 | 184,816 | -0.08(-3.97%) |
Jul 12, 2019 | 2.158 | 2.158 | 2.098 | 2.122 | 164,054 | -0.02(-0.84%) |
Jul 11, 2019 | 2.158 | 2.188 | 2.122 | 2.140 | 226,888 | -0.02(-0.84%) |
Jul 10, 2019 | 2.043 | 2.158 | 2.043 | 2.158 | 208,868 | +0.13(+6.21%) |
Jul 09, 2019 | 2.037 | 2.067 | 2.013 | 2.031 | 408,032 | +0.00(+0.00%) |
Jul 08, 2019 | 2.110 | 2.176 | 2.001 | 2.031 | 667,328 | -0.09(-4.25%) |
Jul 05, 2019 | 2.206 | 2.236 | 2.092 | 2.122 | 380,853 | +0.02(+0.85%) |
Jul 03, 2019 | 2.194 | 2.194 | 2.092 | 2.104 | 292,503 | -0.10(-4.37%) |
Jul 02, 2019 | 2.278 | 2.278 | 2.196 | 2.200 | 85,959 | -0.07(-3.17%) |
Jul 01, 2019 | 2.302 | 2.326 | 2.272 | 2.272 | 100,705 | -0.03(-1.31%) |
Jun 28, 2019 | 2.236 | 2.320 | 2.236 | 2.302 | 200,326 | +0.05(+2.13%) |
Jun 27, 2019 | 2.242 | 2.275 | 2.194 | 2.254 | 95,645 | +0.00(+0.00%) |
Jun 26, 2019 | 2.146 | 2.290 | 2.146 | 2.254 | 216,006 | +0.09(+4.17%) |
Jun 25, 2019 | 2.254 | 2.256 | 2.134 | 2.164 | 360,689 | -0.10(-4.51%) |
Jun 24, 2019 | 2.356 | 2.374 | 2.254 | 2.266 | 262,960 | -0.08(-3.58%) |
Jun 21, 2019 | 2.404 | 2.404 | 2.332 | 2.350 | 165,552 | -0.05(-2.25%) |
Jun 20, 2019 | 2.410 | 2.438 | 2.386 | 2.404 | 167,711 | +0.00(+0.00%) |
Jun 19, 2019 | 2.356 | 2.416 | 2.344 | 2.404 | 233,676 | +0.00(+0.00%) |
Jun 18, 2019 | 2.344 | 2.488 | 2.314 | 2.404 | 406,167 | -0.13(-5.21%) |
Jun 17, 2019 | 2.518 | 2.554 | 2.476 | 2.536 | 135,764 | +0.04(+1.44%) |
Jun 14, 2019 | 2.422 | 2.536 | 2.416 | 2.500 | 266,880 | +0.10(+4.00%) |
Jun 13, 2019 | 2.404 | 2.416 | 2.404 | 2.404 | 111,219 | -0.01(-0.50%) |
Jun 12, 2019 | 2.392 | 2.422 | 2.392 | 2.416 | 130,999 | +0.02(+1.01%) |
Jun 11, 2019 | 2.374 | 2.404 | 2.373 | 2.392 | 52,437 | +0.01(+0.51%) |
Jun 10, 2019 | 2.368 | 2.380 | 2.362 | 2.380 | 148,754 | +0.01(+0.51%) |
Jun 07, 2019 | 2.350 | 2.374 | 2.344 | 2.368 | 102,991 | +0.01(+0.25%) |
Jun 06, 2019 | 2.362 | 2.392 | 2.344 | 2.362 | 147,685 | +0.01(+0.26%) |
Jun 05, 2019 | 2.434 | 2.434 | 2.356 | 2.356 | 566,997 | -0.10(-4.16%) |
Jun 04, 2019 | 2.434 | 2.476 | 2.434 | 2.458 | 518,644 | +0.01(+0.49%) |
Jun 03, 2019 | 2.440 | 2.464 | 2.429 | 2.446 | 258,001 | +0.01(+0.25%) |
May 31, 2019 | 2.404 | 2.470 | 2.404 | 2.440 | 147,416 | +0.00(+0.00%) |
May 30, 2019 | 2.428 | 2.482 | 2.428 | 2.440 | 77,743 | -0.01(-0.32%) |
May 29, 2019 | 2.466 | 2.472 | 2.394 | 2.448 | 118,853 | -0.04(-1.68%) |
May 28, 2019 | 2.430 | 2.508 | 2.430 | 2.490 | 139,179 | +0.04(+1.71%) |
May 24, 2019 | 2.430 | 2.466 | 2.418 | 2.448 | 94,459 | +0.02(+0.99%) |
May 23, 2019 | 2.472 | 2.520 | 2.412 | 2.424 | 149,914 | -0.11(-4.25%) |
May 22, 2019 | 2.508 | 2.538 | 2.478 | 2.532 | 136,623 | -0.01(-0.24%) |
May 21, 2019 | 2.460 | 2.538 | 2.460 | 2.538 | 149,896 | +0.08(+3.16%) |
May 20, 2019 | 2.430 | 2.478 | 2.423 | 2.460 | 76,492 | +0.02(+0.98%) |
May 17, 2019 | 2.418 | 2.502 | 2.394 | 2.436 | 160,782 | -0.02(-0.97%) |
May 16, 2019 | 2.496 | 2.502 | 2.430 | 2.460 | 154,873 | -0.04(-1.44%) |
May 15, 2019 | 2.478 | 2.508 | 2.472 | 2.496 | 69,989 | +0.01(+0.24%) |
May 14, 2019 | 2.597 | 2.603 | 2.454 | 2.490 | 152,534 | -0.08(-3.02%) |
May 13, 2019 | 2.448 | 2.573 | 2.418 | 2.567 | 346,977 | +0.10(+4.12%) |
May 10, 2019 | 2.400 | 2.478 | 2.394 | 2.466 | 165,639 | +0.05(+1.98%) |
May 09, 2019 | 2.555 | 2.567 | 2.293 | 2.418 | 920,396 | -0.15(-5.81%) |
May 08, 2019 | 2.538 | 2.597 | 2.520 | 2.567 | 173,382 | +0.02(+0.94%) |
May 07, 2019 | 2.555 | 2.597 | 2.514 | 2.544 | 187,169 | -0.02(-0.93%) |
May 06, 2019 | 2.615 | 2.621 | 2.550 | 2.567 | 213,546 | -0.05(-1.83%) |
May 03, 2019 | 2.621 | 2.687 | 2.609 | 2.615 | 327,092 | -0.05(-1.79%) |
May 02, 2019 | 2.651 | 2.686 | 2.582 | 2.663 | 253,495 | -0.02(-0.67%) |