Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9584 | 0.9847 | 0.9056 | 0.9144 | 292,197 | -0.04(-3.70%) |
Apr 29, 2020 | 0.9760 | 0.9935 | 0.9232 | 0.9496 | 340,856 | -0.03(-2.70%) |
Apr 28, 2020 | 1.002 | 1.002 | 0.9584 | 0.9760 | 248,549 | +0.01(+0.91%) |
Apr 27, 2020 | 0.9847 | 1.011 | 0.9584 | 0.9672 | 136,452 | +0.00(+0.00%) |
Apr 24, 2020 | 0.9496 | 0.9847 | 0.9496 | 0.9672 | 69,264 | +0.01(+0.92%) |
Apr 23, 2020 | 0.9672 | 0.9847 | 0.9496 | 0.9584 | 167,978 | +0.00(+0.00%) |
Apr 22, 2020 | 0.9672 | 0.9760 | 0.9408 | 0.9584 | 103,731 | -0.01(-0.91%) |
Apr 21, 2020 | 0.9847 | 0.9847 | 0.9408 | 0.9672 | 228,454 | +0.01(+0.92%) |
Apr 20, 2020 | 0.9320 | 0.9847 | 0.9320 | 0.9584 | 119,193 | -0.03(-2.68%) |
Apr 17, 2020 | 0.9760 | 0.9935 | 0.9584 | 0.9847 | 149,333 | +0.05(+5.66%) |
Apr 16, 2020 | 0.9496 | 0.9580 | 0.9144 | 0.9320 | 239,832 | +0.01(+0.95%) |
Apr 15, 2020 | 0.9672 | 0.9672 | 0.9100 | 0.9232 | 224,147 | -0.04(-4.55%) |
Apr 14, 2020 | 1.002 | 1.016 | 0.9584 | 0.9672 | 187,647 | +0.00(+0.00%) |
Apr 13, 2020 | 0.9672 | 1.002 | 0.9496 | 0.9672 | 150,513 | -0.04(-4.35%) |
Apr 09, 2020 | 0.9847 | 1.029 | 0.9584 | 1.011 | 127,724 | +0.02(+1.77%) |
Apr 08, 2020 | 1.002 | 1.011 | 0.9497 | 0.9935 | 162,005 | +0.04(+3.67%) |
Apr 07, 2020 | 1.011 | 1.060 | 0.9496 | 0.9584 | 278,294 | -0.05(-5.22%) |
Apr 06, 2020 | 0.9496 | 1.011 | 0.9320 | 1.011 | 212,912 | +0.12(+13.86%) |
Apr 03, 2020 | 0.8880 | 0.9188 | 0.8792 | 0.8880 | 248,169 | -0.03(-2.88%) |
Apr 02, 2020 | 0.9320 | 0.9408 | 0.8792 | 0.9144 | 296,414 | +0.00(+0.00%) |
Apr 01, 2020 | 1.046 | 1.046 | 0.9144 | 0.9144 | 500,041 | -0.13(-12.60%) |
Mar 31, 2020 | 1.038 | 1.090 | 0.9760 | 1.046 | 311,953 | +0.04(+4.39%) |
Mar 30, 2020 | 0.9496 | 1.081 | 0.9496 | 1.002 | 340,462 | +0.05(+5.56%) |
Mar 27, 2020 | 1.029 | 1.046 | 0.9408 | 0.9496 | 328,694 | -0.12(-11.48%) |
Mar 26, 2020 | 0.9496 | 1.073 | 0.9496 | 1.073 | 435,450 | +0.09(+8.93%) |
Mar 25, 2020 | 0.9935 | 1.029 | 0.9496 | 0.9847 | 296,161 | -0.03(-2.61%) |
Mar 24, 2020 | 0.9320 | 1.011 | 0.9144 | 1.011 | 387,464 | +0.10(+10.58%) |
Mar 23, 2020 | 0.8704 | 0.9408 | 0.8353 | 0.9144 | 235,869 | +0.03(+2.97%) |
Mar 20, 2020 | 0.9584 | 0.9672 | 0.8880 | 0.8880 | 510,783 | -0.06(-6.48%) |
Mar 19, 2020 | 0.9056 | 0.9672 | 0.8792 | 0.9496 | 438,985 | +0.08(+9.08%) |
Mar 18, 2020 | 0.9232 | 1.046 | 0.8704 | 0.8705 | 472,559 | -0.11(-11.60%) |
Mar 17, 2020 | 0.7220 | 1.090 | 0.7220 | 0.9847 | 1,038,064 | +0.23(+30.22%) |
Mar 16, 2020 | 0.8704 | 0.9379 | 0.6506 | 0.7562 | 544,796 | -0.17(-18.09%) |
Mar 13, 2020 | 1.038 | 1.082 | 0.9144 | 0.9232 | 937,744 | -0.07(-7.08%) |
Mar 12, 2020 | 0.9672 | 1.073 | 0.9496 | 0.9935 | 483,457 | -0.04(-3.42%) |
Mar 11, 2020 | 1.081 | 1.117 | 1.029 | 1.029 | 273,449 | -0.07(-6.40%) |
Mar 10, 2020 | 1.099 | 1.143 | 1.064 | 1.099 | 331,480 | +0.04(+3.31%) |
Mar 09, 2020 | 1.064 | 1.090 | 1.055 | 1.064 | 380,209 | -0.05(-4.72%) |
Mar 06, 2020 | 1.099 | 1.143 | 1.099 | 1.117 | 263,410 | +0.00(+0.00%) |
Mar 05, 2020 | 1.161 | 1.187 | 1.117 | 1.117 | 166,371 | -0.08(-6.62%) |
Mar 04, 2020 | 1.196 | 1.222 | 1.161 | 1.196 | 270,108 | +0.01(+0.74%) |
Mar 03, 2020 | 1.187 | 1.222 | 1.187 | 1.187 | 254,412 | +0.00(+0.00%) |
Mar 02, 2020 | 1.134 | 1.231 | 1.108 | 1.187 | 413,058 | +0.03(+2.27%) |
Feb 28, 2020 | 1.090 | 1.205 | 1.055 | 1.161 | 520,109 | +0.04(+3.94%) |
Feb 27, 2020 | 1.081 | 1.134 | 0.9760 | 1.117 | 785,454 | +0.02(+1.60%) |
Feb 26, 2020 | 1.099 | 1.134 | 1.081 | 1.099 | 425,350 | +0.00(+0.00%) |
Feb 25, 2020 | 1.196 | 1.196 | 1.090 | 1.099 | 563,719 | -0.07(-6.02%) |
Feb 24, 2020 | 1.187 | 1.213 | 1.161 | 1.169 | 540,600 | -0.07(-5.67%) |
Feb 21, 2020 | 1.240 | 1.257 | 1.222 | 1.240 | 280,925 | +0.00(+0.00%) |
Feb 20, 2020 | 1.231 | 1.249 | 1.222 | 1.240 | 303,166 | +0.01(+0.71%) |
Feb 19, 2020 | 1.222 | 1.257 | 1.222 | 1.231 | 204,830 | +0.01(+0.72%) |
Feb 18, 2020 | 1.213 | 1.249 | 1.213 | 1.222 | 293,850 | +0.02(+1.46%) |
Feb 14, 2020 | 1.240 | 1.249 | 1.187 | 1.205 | 529,891 | -0.03(-2.14%) |
Feb 13, 2020 | 1.231 | 1.249 | 1.205 | 1.231 | 314,077 | +0.01(+0.72%) |
Feb 12, 2020 | 1.213 | 1.249 | 1.213 | 1.222 | 313,344 | +0.04(+2.96%) |
Feb 11, 2020 | 1.143 | 1.249 | 1.139 | 1.187 | 600,047 | +0.07(+6.30%) |
Feb 10, 2020 | 1.125 | 1.152 | 1.117 | 1.117 | 342,267 | +0.00(+0.00%) |
Feb 07, 2020 | 1.152 | 1.152 | 1.099 | 1.117 | 402,621 | -0.04(-3.05%) |
Feb 06, 2020 | 1.152 | 1.196 | 1.143 | 1.152 | 450,970 | +0.01(+0.77%) |
Feb 05, 2020 | 1.178 | 1.222 | 1.143 | 1.143 | 616,015 | +0.00(+0.00%) |
Feb 04, 2020 | 1.152 | 1.178 | 1.143 | 1.143 | 419,815 | +0.02(+1.56%) |
Feb 03, 2020 | 1.134 | 1.169 | 1.125 | 1.125 | 364,771 | -0.02(-1.54%) |
Jan 31, 2020 | 1.205 | 1.205 | 1.143 | 1.143 | 342,569 | -0.02(-1.51%) |
Jan 30, 2020 | 1.187 | 1.222 | 1.161 | 1.161 | 352,067 | -0.04(-3.65%) |
Jan 29, 2020 | 1.249 | 1.249 | 1.161 | 1.205 | 438,060 | -0.03(-2.14%) |
Jan 28, 2020 | 1.249 | 1.249 | 1.222 | 1.231 | 389,816 | -0.01(-0.71%) |
Jan 27, 2020 | 1.292 | 1.292 | 1.205 | 1.240 | 340,202 | -0.05(-4.08%) |
Jan 24, 2020 | 1.310 | 1.336 | 1.292 | 1.292 | 201,652 | -0.02(-1.34%) |
Jan 23, 2020 | 1.345 | 1.363 | 1.310 | 1.310 | 272,975 | -0.03(-1.97%) |
Jan 22, 2020 | 1.354 | 1.372 | 1.336 | 1.336 | 291,666 | -0.01(-0.65%) |
Jan 21, 2020 | 1.424 | 1.424 | 1.345 | 1.345 | 365,308 | -0.06(-4.38%) |
Jan 17, 2020 | 1.416 | 1.433 | 1.407 | 1.407 | 215,527 | -0.01(-0.62%) |
Jan 16, 2020 | 1.442 | 1.486 | 1.416 | 1.416 | 276,314 | -0.04(-3.01%) |
Jan 15, 2020 | 1.539 | 1.539 | 1.451 | 1.460 | 204,182 | -0.07(-4.60%) |
Jan 14, 2020 | 1.424 | 1.539 | 1.416 | 1.530 | 445,893 | +0.10(+6.75%) |
Jan 13, 2020 | 1.424 | 1.451 | 1.407 | 1.433 | 316,112 | +0.04(+2.52%) |
Jan 10, 2020 | 1.416 | 1.433 | 1.398 | 1.398 | 194,373 | -0.02(-1.24%) |
Jan 09, 2020 | 1.433 | 1.460 | 1.398 | 1.416 | 252,474 | -0.02(-1.23%) |
Jan 08, 2020 | 1.477 | 1.486 | 1.424 | 1.433 | 171,986 | -0.04(-2.40%) |
Jan 07, 2020 | 1.460 | 1.477 | 1.442 | 1.468 | 208,651 | +0.01(+0.60%) |
Jan 06, 2020 | 1.416 | 1.468 | 1.389 | 1.460 | 303,834 | +0.03(+1.84%) |
Jan 03, 2020 | 1.477 | 1.495 | 1.398 | 1.433 | 641,237 | -0.06(-4.12%) |
Jan 02, 2020 | 1.495 | 1.539 | 1.460 | 1.495 | 339,871 | +0.00(+0.00%) |
Dec 31, 2019 | 1.486 | 1.512 | 1.486 | 1.495 | 216,665 | +0.00(+0.00%) |
Dec 30, 2019 | 1.539 | 1.539 | 1.495 | 1.495 | 341,244 | -0.04(-2.86%) |
Dec 27, 2019 | 1.565 | 1.574 | 1.530 | 1.539 | 154,907 | -0.01(-0.57%) |
Dec 26, 2019 | 1.530 | 1.574 | 1.521 | 1.547 | 155,548 | +0.01(+0.57%) |
Dec 24, 2019 | 1.547 | 1.547 | 1.521 | 1.539 | 67,217 | +0.02(+1.16%) |
Dec 23, 2019 | 1.530 | 1.547 | 1.504 | 1.521 | 207,407 | +0.03(+1.76%) |
Dec 20, 2019 | 1.539 | 1.574 | 1.495 | 1.495 | 551,387 | -0.04(-2.86%) |
Dec 19, 2019 | 1.477 | 1.565 | 1.477 | 1.539 | 255,268 | +0.04(+2.94%) |
Dec 18, 2019 | 1.495 | 1.530 | 1.486 | 1.495 | 95,580 | +0.00(+0.00%) |
Dec 17, 2019 | 1.477 | 1.521 | 1.475 | 1.495 | 131,127 | +0.04(+2.41%) |
Dec 16, 2019 | 1.512 | 1.539 | 1.451 | 1.460 | 328,695 | -0.05(-3.49%) |
Dec 13, 2019 | 1.512 | 1.547 | 1.486 | 1.512 | 167,531 | -0.01(-0.58%) |
Dec 12, 2019 | 1.583 | 1.583 | 1.512 | 1.521 | 189,419 | -0.06(-3.89%) |
Dec 11, 2019 | 1.521 | 1.600 | 1.486 | 1.583 | 385,658 | +0.05(+3.45%) |
Dec 10, 2019 | 1.486 | 1.530 | 1.468 | 1.530 | 149,983 | +0.05(+3.57%) |
Dec 09, 2019 | 1.495 | 1.530 | 1.468 | 1.477 | 97,193 | -0.02(-1.18%) |
Dec 06, 2019 | 1.565 | 1.591 | 1.477 | 1.495 | 132,387 | +0.01(+0.59%) |
Dec 05, 2019 | 1.451 | 1.512 | 1.451 | 1.486 | 106,354 | +0.04(+2.42%) |
Dec 04, 2019 | 1.477 | 1.530 | 1.451 | 1.451 | 168,397 | -0.03(-1.79%) |
Dec 03, 2019 | 1.512 | 1.530 | 1.468 | 1.477 | 288,222 | -0.06(-4.00%) |
Dec 02, 2019 | 1.556 | 1.583 | 1.495 | 1.539 | 386,894 | +0.00(+0.00%) |
Nov 29, 2019 | 1.486 | 1.578 | 1.477 | 1.539 | 210,637 | +0.06(+4.17%) |
Nov 27, 2019 | 1.477 | 1.530 | 1.477 | 1.477 | 133,297 | -0.01(-0.59%) |
Nov 26, 2019 | 1.495 | 1.521 | 1.468 | 1.486 | 122,982 | -0.02(-1.17%) |
Nov 25, 2019 | 1.468 | 1.521 | 1.433 | 1.504 | 244,084 | +0.04(+2.40%) |
Nov 22, 2019 | 1.583 | 1.583 | 1.451 | 1.468 | 316,183 | -0.10(-6.18%) |
Nov 21, 2019 | 1.468 | 1.574 | 1.442 | 1.565 | 419,174 | +0.10(+6.59%) |
Nov 20, 2019 | 1.460 | 1.486 | 1.408 | 1.468 | 385,782 | +0.04(+2.45%) |
Nov 19, 2019 | 1.407 | 1.460 | 1.386 | 1.433 | 260,935 | +0.04(+2.52%) |
Nov 18, 2019 | 1.433 | 1.442 | 1.389 | 1.398 | 327,615 | -0.04(-3.05%) |
Nov 15, 2019 | 1.433 | 1.486 | 1.433 | 1.442 | 282,062 | +0.03(+1.86%) |
Nov 14, 2019 | 1.416 | 1.468 | 1.407 | 1.416 | 528,984 | +0.04(+3.20%) |
Nov 13, 2019 | 1.460 | 1.460 | 1.372 | 1.372 | 644,703 | -0.11(-7.14%) |
Nov 12, 2019 | 1.477 | 1.521 | 1.477 | 1.477 | 104,907 | +0.00(+0.00%) |
Nov 11, 2019 | 1.495 | 1.504 | 1.477 | 1.477 | 83,972 | -0.03(-1.75%) |
Nov 08, 2019 | 1.451 | 1.530 | 1.451 | 1.504 | 215,186 | +0.04(+2.40%) |
Nov 07, 2019 | 1.512 | 1.547 | 1.442 | 1.468 | 358,998 | -0.04(-2.91%) |
Nov 06, 2019 | 1.565 | 1.565 | 1.477 | 1.512 | 199,707 | -0.04(-2.82%) |
Nov 05, 2019 | 1.556 | 1.591 | 1.547 | 1.556 | 364,224 | +0.02(+1.14%) |
Nov 04, 2019 | 1.565 | 1.609 | 1.530 | 1.539 | 351,210 | +0.01(+0.58%) |
Nov 01, 2019 | 1.460 | 1.534 | 1.460 | 1.530 | 499,751 | +0.10(+6.75%) |
Oct 31, 2019 | 1.530 | 1.530 | 1.424 | 1.433 | 536,500 | -0.08(-5.23%) |
Oct 30, 2019 | 1.565 | 1.565 | 1.512 | 1.512 | 239,371 | -0.05(-3.37%) |
Oct 29, 2019 | 1.574 | 1.583 | 1.530 | 1.565 | 241,367 | -0.01(-0.56%) |
Oct 28, 2019 | 1.574 | 1.635 | 1.556 | 1.574 | 245,040 | +0.00(+0.00%) |
Oct 25, 2019 | 1.618 | 1.662 | 1.565 | 1.574 | 609,391 | -0.14(-8.21%) |
Oct 24, 2019 | 1.688 | 1.750 | 1.688 | 1.715 | 332,315 | +0.04(+2.09%) |
Oct 23, 2019 | 1.583 | 1.701 | 1.583 | 1.679 | 356,925 | +0.10(+6.11%) |
Oct 22, 2019 | 1.600 | 1.600 | 1.574 | 1.583 | 149,152 | -0.01(-0.55%) |
Oct 21, 2019 | 1.653 | 1.653 | 1.574 | 1.591 | 308,858 | -0.02(-1.09%) |
Oct 18, 2019 | 1.600 | 1.653 | 1.600 | 1.609 | 203,813 | -0.02(-1.08%) |
Oct 17, 2019 | 1.644 | 1.688 | 1.609 | 1.627 | 231,725 | +0.00(+0.00%) |
Oct 16, 2019 | 1.591 | 1.644 | 1.591 | 1.627 | 131,470 | +0.01(+0.54%) |
Oct 15, 2019 | 1.688 | 1.706 | 1.609 | 1.618 | 204,779 | -0.05(-3.16%) |
Oct 14, 2019 | 1.679 | 1.697 | 1.635 | 1.671 | 206,858 | -0.02(-1.04%) |
Oct 11, 2019 | 1.671 | 1.723 | 1.671 | 1.688 | 469,611 | +0.04(+2.13%) |
Oct 10, 2019 | 1.583 | 1.662 | 1.574 | 1.653 | 479,008 | +0.05(+3.30%) |
Oct 09, 2019 | 1.574 | 1.644 | 1.569 | 1.600 | 357,123 | +0.04(+2.82%) |
Oct 08, 2019 | 1.609 | 1.610 | 1.521 | 1.556 | 485,426 | -0.08(-4.84%) |
Oct 07, 2019 | 1.591 | 1.644 | 1.565 | 1.635 | 309,156 | +0.06(+3.91%) |
Oct 04, 2019 | 1.460 | 1.574 | 1.460 | 1.574 | 331,651 | +0.11(+7.83%) |
Oct 03, 2019 | 1.451 | 1.486 | 1.433 | 1.460 | 177,424 | -0.01(-0.60%) |
Oct 02, 2019 | 1.486 | 1.504 | 1.446 | 1.468 | 298,754 | +0.00(+0.00%) |
Oct 01, 2019 | 1.547 | 1.583 | 1.451 | 1.468 | 309,313 | -0.07(-4.57%) |
Sep 30, 2019 | 1.565 | 1.600 | 1.486 | 1.539 | 483,274 | -0.03(-1.68%) |
Sep 27, 2019 | 1.600 | 1.627 | 1.539 | 1.565 | 288,659 | -0.03(-1.66%) |
Sep 26, 2019 | 1.671 | 1.671 | 1.591 | 1.591 | 307,835 | -0.09(-5.24%) |
Sep 25, 2019 | 1.706 | 1.715 | 1.671 | 1.679 | 207,933 | -0.02(-1.04%) |
Sep 24, 2019 | 1.697 | 1.723 | 1.662 | 1.697 | 178,504 | +0.00(+0.00%) |
Sep 23, 2019 | 1.688 | 1.715 | 1.627 | 1.697 | 346,407 | -0.03(-1.53%) |
Sep 20, 2019 | 1.750 | 1.776 | 1.715 | 1.723 | 295,142 | -0.04(-2.00%) |
Sep 19, 2019 | 1.758 | 1.846 | 1.750 | 1.758 | 587,932 | +0.00(+0.00%) |
Sep 18, 2019 | 1.750 | 1.802 | 1.723 | 1.758 | 283,207 | +0.01(+0.50%) |
Sep 17, 2019 | 1.767 | 1.838 | 1.750 | 1.750 | 410,130 | -0.05(-2.93%) |
Sep 16, 2019 | 1.934 | 1.969 | 1.782 | 1.802 | 411,034 | -0.11(-5.96%) |
Sep 13, 2019 | 1.917 | 1.934 | 1.897 | 1.917 | 344,389 | +0.02(+0.93%) |
Sep 12, 2019 | 1.864 | 1.908 | 1.802 | 1.899 | 502,600 | +0.05(+2.86%) |
Sep 11, 2019 | 1.829 | 1.855 | 1.776 | 1.846 | 232,483 | +0.03(+1.45%) |
Sep 10, 2019 | 1.829 | 1.890 | 1.794 | 1.820 | 420,572 | -0.01(-0.48%) |
Sep 09, 2019 | 1.802 | 1.838 | 1.785 | 1.829 | 401,691 | +0.03(+1.46%) |
Sep 06, 2019 | 1.820 | 1.855 | 1.758 | 1.802 | 290,024 | -0.01(-0.49%) |
Sep 05, 2019 | 1.829 | 1.864 | 1.758 | 1.811 | 385,185 | +0.01(+0.49%) |
Sep 04, 2019 | 1.679 | 1.802 | 1.635 | 1.802 | 1,010,581 | -0.08(-4.21%) |
Sep 03, 2019 | 1.838 | 1.890 | 1.741 | 1.882 | 803,198 | +0.07(+3.88%) |
Aug 30, 2019 | 1.758 | 1.882 | 1.758 | 1.811 | 545,017 | +0.05(+3.00%) |
Aug 29, 2019 | 1.750 | 1.785 | 1.715 | 1.758 | 235,530 | +0.04(+2.56%) |
Aug 28, 2019 | 1.609 | 1.741 | 1.600 | 1.715 | 354,443 | +0.10(+5.98%) |
Aug 27, 2019 | 1.644 | 1.653 | 1.565 | 1.618 | 249,591 | -0.01(-0.54%) |
Aug 26, 2019 | 1.600 | 1.635 | 1.565 | 1.627 | 168,937 | +0.08(+5.11%) |
Aug 23, 2019 | 1.671 | 1.688 | 1.539 | 1.547 | 433,216 | -0.13(-7.85%) |
Aug 22, 2019 | 1.644 | 1.697 | 1.618 | 1.679 | 265,351 | +0.05(+3.24%) |
Aug 21, 2019 | 1.671 | 1.671 | 1.600 | 1.627 | 262,247 | -0.03(-1.60%) |
Aug 20, 2019 | 1.635 | 1.671 | 1.603 | 1.653 | 163,248 | +0.00(+0.00%) |
Aug 19, 2019 | 1.662 | 1.697 | 1.635 | 1.653 | 280,701 | +0.04(+2.73%) |
Aug 16, 2019 | 1.547 | 1.627 | 1.547 | 1.609 | 221,441 | +0.09(+5.78%) |
Aug 15, 2019 | 1.504 | 1.539 | 1.454 | 1.521 | 273,227 | +0.04(+2.37%) |
Aug 14, 2019 | 1.539 | 1.591 | 1.442 | 1.486 | 317,918 | -0.11(-7.14%) |
Aug 13, 2019 | 1.539 | 1.635 | 1.539 | 1.600 | 266,020 | +0.04(+2.82%) |
Aug 12, 2019 | 1.521 | 1.556 | 1.504 | 1.556 | 164,135 | +0.01(+0.57%) |
Aug 09, 2019 | 1.583 | 1.600 | 1.495 | 1.547 | 347,005 | -0.04(-2.22%) |
Aug 08, 2019 | 1.504 | 1.609 | 1.477 | 1.583 | 427,481 | +0.11(+7.14%) |
Aug 07, 2019 | 1.486 | 1.504 | 1.424 | 1.477 | 217,661 | -0.01(-0.59%) |
Aug 06, 2019 | 1.433 | 1.530 | 1.433 | 1.486 | 445,561 | +0.06(+4.32%) |
Aug 05, 2019 | 1.495 | 1.495 | 1.389 | 1.424 | 781,121 | -0.14(-8.99%) |
Aug 02, 2019 | 1.653 | 1.657 | 1.547 | 1.565 | 488,377 | -0.10(-5.82%) |
Aug 01, 2019 | 1.767 | 1.820 | 1.653 | 1.662 | 596,248 | -0.12(-6.90%) |
Jul 31, 2019 | 1.820 | 1.846 | 1.767 | 1.785 | 310,901 | -0.04(-2.40%) |
Jul 30, 2019 | 1.829 | 1.882 | 1.733 | 1.829 | 519,343 | -0.02(-0.95%) |
Jul 29, 2019 | 1.943 | 1.978 | 1.829 | 1.846 | 368,332 | -0.07(-3.67%) |
Jul 26, 2019 | 1.934 | 1.961 | 1.890 | 1.917 | 403,531 | -0.01(-0.46%) |
Jul 25, 2019 | 1.934 | 2.005 | 1.917 | 1.926 | 435,714 | -0.04(-2.23%) |
Jul 24, 2019 | 1.961 | 1.983 | 1.890 | 1.969 | 660,416 | -0.03(-1.32%) |
Jul 23, 2019 | 2.075 | 2.084 | 1.961 | 1.996 | 788,394 | -0.04(-2.16%) |
Jul 22, 2019 | 1.996 | 2.093 | 1.987 | 2.040 | 745,970 | +0.05(+2.65%) |
Jul 19, 2019 | 1.802 | 2.013 | 1.794 | 1.987 | 1,009,625 | +0.21(+11.88%) |
Jul 18, 2019 | 1.715 | 1.802 | 1.715 | 1.776 | 457,022 | +0.06(+3.59%) |
Jul 17, 2019 | 1.785 | 1.820 | 1.706 | 1.715 | 438,705 | -0.08(-4.41%) |
Jul 16, 2019 | 1.785 | 1.846 | 1.767 | 1.794 | 336,665 | -0.01(-0.49%) |
Jul 15, 2019 | 1.794 | 1.846 | 1.750 | 1.802 | 358,576 | +0.02(+0.99%) |
Jul 12, 2019 | 1.785 | 1.802 | 1.741 | 1.785 | 352,009 | -0.02(-0.98%) |
Jul 11, 2019 | 1.750 | 1.802 | 1.744 | 1.802 | 363,760 | +0.05(+3.02%) |
Jul 10, 2019 | 1.802 | 1.829 | 1.715 | 1.750 | 381,106 | -0.07(-3.86%) |
Jul 09, 2019 | 1.697 | 1.846 | 1.679 | 1.820 | 862,009 | +0.12(+7.25%) |
Jul 08, 2019 | 1.679 | 1.706 | 1.600 | 1.697 | 650,072 | +0.03(+1.58%) |
Jul 05, 2019 | 1.565 | 1.688 | 1.521 | 1.671 | 1,238,687 | +0.16(+10.46%) |
Jul 03, 2019 | 1.468 | 1.521 | 1.468 | 1.512 | 204,495 | +0.05(+3.61%) |
Jul 02, 2019 | 1.460 | 1.478 | 1.424 | 1.460 | 326,108 | +0.00(+0.00%) |
Jul 01, 2019 | 1.380 | 1.468 | 1.380 | 1.460 | 421,304 | +0.09(+6.41%) |
Jun 28, 2019 | 1.354 | 1.398 | 1.354 | 1.372 | 451,186 | +0.02(+1.30%) |
Jun 27, 2019 | 1.328 | 1.380 | 1.319 | 1.354 | 331,253 | +0.03(+1.99%) |
Jun 26, 2019 | 1.284 | 1.328 | 1.284 | 1.328 | 330,484 | +0.04(+3.42%) |
Jun 25, 2019 | 1.275 | 1.310 | 1.275 | 1.284 | 146,973 | +0.00(+0.00%) |
Jun 24, 2019 | 1.249 | 1.300 | 1.249 | 1.284 | 110,543 | +0.03(+2.10%) |
Jun 21, 2019 | 1.257 | 1.319 | 1.249 | 1.257 | 487,013 | -0.02(-1.38%) |
Jun 20, 2019 | 1.310 | 1.328 | 1.275 | 1.275 | 145,062 | +0.00(+0.00%) |
Jun 19, 2019 | 1.231 | 1.310 | 1.231 | 1.275 | 151,008 | +0.04(+3.57%) |
Jun 18, 2019 | 1.213 | 1.275 | 1.213 | 1.231 | 162,436 | +0.02(+1.45%) |
Jun 17, 2019 | 1.231 | 1.266 | 1.205 | 1.213 | 145,356 | -0.02(-1.43%) |
Jun 14, 2019 | 1.240 | 1.275 | 1.205 | 1.231 | 196,988 | -0.01(-0.71%) |
Jun 13, 2019 | 1.240 | 1.266 | 1.219 | 1.240 | 156,627 | +0.03(+2.17%) |
Jun 12, 2019 | 1.249 | 1.249 | 1.196 | 1.213 | 390,482 | -0.04(-3.50%) |
Jun 11, 2019 | 1.257 | 1.278 | 1.231 | 1.257 | 163,607 | +0.01(+0.70%) |
Jun 10, 2019 | 1.310 | 1.336 | 1.231 | 1.249 | 258,853 | -0.06(-4.70%) |
Jun 07, 2019 | 1.301 | 1.328 | 1.231 | 1.310 | 226,105 | +0.06(+4.93%) |
Jun 06, 2019 | 1.231 | 1.257 | 1.196 | 1.249 | 265,563 | +0.01(+0.71%) |
Jun 05, 2019 | 1.222 | 1.266 | 1.187 | 1.240 | 208,372 | +0.01(+0.71%) |
Jun 04, 2019 | 1.231 | 1.266 | 1.196 | 1.231 | 588,304 | +0.01(+0.72%) |
Jun 03, 2019 | 1.231 | 1.266 | 1.187 | 1.222 | 238,491 | -0.02(-1.42%) |
May 31, 2019 | 1.257 | 1.310 | 1.231 | 1.240 | 160,025 | -0.04(-3.43%) |
May 30, 2019 | 1.292 | 1.336 | 1.275 | 1.284 | 253,642 | -0.03(-2.01%) |
May 29, 2019 | 1.328 | 1.345 | 1.301 | 1.310 | 500,676 | -0.04(-3.25%) |
May 28, 2019 | 1.495 | 1.495 | 1.345 | 1.354 | 487,632 | -0.06(-4.35%) |
May 24, 2019 | 1.363 | 1.433 | 1.363 | 1.416 | 272,622 | +0.08(+5.92%) |
May 23, 2019 | 1.372 | 1.398 | 1.319 | 1.336 | 278,168 | -0.06(-4.40%) |
May 22, 2019 | 1.512 | 1.521 | 1.380 | 1.398 | 130,891 | -0.11(-7.56%) |
May 21, 2019 | 1.486 | 1.530 | 1.477 | 1.512 | 219,453 | +0.06(+4.24%) |
May 20, 2019 | 1.380 | 1.451 | 1.354 | 1.451 | 240,881 | +0.07(+5.10%) |
May 17, 2019 | 1.424 | 1.424 | 1.372 | 1.380 | 293,663 | -0.07(-4.85%) |
May 16, 2019 | 1.495 | 1.495 | 1.424 | 1.451 | 159,665 | -0.02(-1.20%) |
May 15, 2019 | 1.416 | 1.479 | 1.377 | 1.468 | 213,159 | +0.04(+3.09%) |
May 14, 2019 | 1.389 | 1.451 | 1.380 | 1.424 | 237,751 | +0.06(+4.52%) |
May 13, 2019 | 1.433 | 1.477 | 1.336 | 1.363 | 408,656 | -0.04(-3.12%) |
May 10, 2019 | 1.398 | 1.424 | 1.372 | 1.407 | 253,970 | +0.02(+1.27%) |
May 09, 2019 | 1.460 | 1.460 | 1.363 | 1.389 | 574,947 | -0.07(-4.82%) |
May 08, 2019 | 1.424 | 1.530 | 1.424 | 1.460 | 236,580 | +0.04(+2.47%) |
May 07, 2019 | 1.512 | 1.530 | 1.407 | 1.424 | 331,288 | -0.10(-6.36%) |
May 06, 2019 | 1.512 | 1.539 | 1.468 | 1.521 | 401,888 | -0.07(-4.42%) |
May 03, 2019 | 1.565 | 1.609 | 1.539 | 1.591 | 162,413 | +0.05(+3.43%) |
May 02, 2019 | 1.609 | 1.671 | 1.512 | 1.539 | 432,603 | -0.08(-4.89%) |