Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.440 | 3.460 | 3.340 | 3.450 | 476,753 | +0.08(+2.37%) |
May 28, 2020 | 3.390 | 3.430 | 3.320 | 3.370 | 187,579 | +0.05(+1.51%) |
May 27, 2020 | 3.260 | 3.360 | 3.180 | 3.320 | 273,044 | -0.04(-1.19%) |
May 26, 2020 | 3.640 | 3.640 | 3.230 | 3.360 | 818,943 | -0.27(-7.44%) |
May 25, 2020 | 3.720 | 3.720 | 3.570 | 3.630 | 83,285 | -0.10(-2.68%) |
May 22, 2020 | 3.780 | 3.870 | 3.600 | 3.730 | 324,388 | +0.00(+0.00%) |
May 21, 2020 | 3.850 | 4.010 | 3.640 | 3.730 | 401,983 | -0.12(-3.12%) |
May 20, 2020 | 3.940 | 4.060 | 3.760 | 3.850 | 488,852 | -0.08(-2.04%) |
May 19, 2020 | 3.840 | 3.970 | 3.710 | 3.930 | 884,327 | +0.16(+4.24%) |
May 15, 2020 | 3.770 | 3.770 | 3.770 | 0 | +0.08(+2.17%) | |
May 14, 2020 | 3.440 | 3.730 | 3.420 | 3.690 | 506,572 | +0.18(+5.13%) |
May 13, 2020 | 3.460 | 3.510 | 3.360 | 3.510 | 581,329 | +0.00(+0.00%) |
May 12, 2020 | 3.550 | 3.580 | 3.400 | 3.510 | 1,293,959 | -0.03(-0.85%) |
May 11, 2020 | 3.540 | 3.620 | 3.510 | 3.540 | 404,546 | +0.03(+0.85%) |
May 08, 2020 | 3.390 | 3.700 | 3.350 | 3.510 | 2,003,721 | +0.08(+2.33%) |
May 07, 2020 | 3.480 | 3.480 | 3.330 | 3.430 | 262,745 | -0.04(-1.15%) |
May 06, 2020 | 3.380 | 3.490 | 3.350 | 3.470 | 675,835 | +0.08(+2.36%) |
May 05, 2020 | 3.410 | 3.460 | 3.350 | 3.390 | 258,893 | +0.00(+0.00%) |
May 04, 2020 | 3.170 | 3.440 | 3.170 | 3.390 | 360,484 | +0.24(+7.62%) |
May 01, 2020 | 3.110 | 3.260 | 3.110 | 3.150 | 262,035 | +0.01(+0.32%) |
Apr 30, 2020 | 3.310 | 3.340 | 3.090 | 3.140 | 379,901 | -0.13(-3.98%) |
Apr 29, 2020 | 3.350 | 3.400 | 3.160 | 3.270 | 956,654 | -0.08(-2.39%) |
Apr 28, 2020 | 3.270 | 3.420 | 3.210 | 3.350 | 468,737 | +0.09(+2.76%) |
Apr 27, 2020 | 3.150 | 3.370 | 3.070 | 3.260 | 524,789 | +0.15(+4.82%) |
Apr 24, 2020 | 3.150 | 3.190 | 3.080 | 3.110 | 509,439 | +0.03(+0.97%) |
Apr 23, 2020 | 2.940 | 3.220 | 2.940 | 3.080 | 1,669,964 | +0.12(+4.05%) |
Apr 22, 2020 | 3.040 | 3.040 | 2.870 | 2.960 | 758,957 | +0.04(+1.37%) |
Apr 21, 2020 | 2.550 | 3.110 | 2.540 | 2.920 | 2,566,505 | +0.34(+13.18%) |
Apr 20, 2020 | 2.450 | 2.590 | 2.450 | 2.580 | 428,564 | +0.15(+6.17%) |
Apr 17, 2020 | 2.360 | 2.460 | 2.330 | 2.430 | 985,850 | +0.04(+1.67%) |
Apr 16, 2020 | 2.450 | 2.470 | 2.380 | 2.390 | 269,589 | -0.01(-0.42%) |
Apr 15, 2020 | 2.370 | 2.480 | 2.320 | 2.400 | 647,214 | -0.01(-0.41%) |
Apr 14, 2020 | 2.310 | 2.450 | 2.250 | 2.410 | 1,528,556 | +0.12(+5.24%) |
Apr 13, 2020 | 2.300 | 2.320 | 2.280 | 2.290 | 268,893 | +0.01(+0.44%) |
Apr 09, 2020 | 2.280 | 2.280 | 2.280 | 0 | +0.08(+3.64%) | |
Apr 08, 2020 | 2.220 | 2.240 | 2.160 | 2.200 | 50,890 | +0.02(+0.92%) |
Apr 07, 2020 | 2.240 | 2.280 | 2.030 | 2.180 | 126,604 | -0.06(-2.68%) |
Apr 06, 2020 | 2.100 | 2.240 | 2.080 | 2.240 | 716,792 | +0.23(+11.44%) |
Apr 03, 2020 | 2.130 | 2.150 | 1.980 | 2.010 | 250,601 | -0.11(-5.19%) |
Apr 02, 2020 | 2.010 | 2.140 | 2.010 | 2.120 | 469,462 | +0.14(+7.07%) |
Apr 01, 2020 | 2.020 | 2.070 | 1.980 | 1.980 | 202,101 | -0.02(-1.00%) |
Mar 31, 2020 | 2.000 | 2.030 | 1.950 | 2.000 | 106,618 | -0.01(-0.50%) |
Mar 30, 2020 | 2.030 | 2.050 | 1.970 | 2.010 | 366,803 | -0.04(-1.95%) |
Mar 27, 2020 | 2.000 | 2.070 | 1.950 | 2.050 | 914,166 | -0.15(-6.82%) |
Mar 26, 2020 | 2.250 | 2.450 | 2.040 | 2.200 | 348,011 | -0.07(-3.08%) |
Mar 25, 2020 | 2.250 | 2.270 | 2.060 | 2.270 | 267,244 | +0.06(+2.71%) |
Mar 24, 2020 | 2.130 | 2.280 | 2.080 | 2.210 | 243,802 | +0.11(+5.24%) |
Mar 23, 2020 | 1.700 | 2.190 | 1.700 | 2.100 | 492,035 | +0.34(+19.32%) |
Mar 20, 2020 | 1.720 | 1.800 | 1.630 | 1.760 | 149,300 | +0.08(+4.76%) |
Mar 19, 2020 | 1.790 | 1.790 | 1.610 | 1.680 | 276,700 | -0.02(-1.18%) |
Mar 18, 2020 | 1.650 | 1.800 | 1.540 | 1.700 | 200,517 | +0.00(+0.00%) |
Mar 17, 2020 | 1.600 | 1.950 | 1.530 | 1.700 | 165,358 | -0.03(-1.73%) |
Mar 16, 2020 | 1.550 | 1.770 | 1.480 | 1.730 | 175,757 | +0.13(+8.12%) |
Mar 13, 2020 | 1.880 | 1.940 | 1.560 | 1.600 | 673,570 | -0.23(-12.57%) |
Mar 12, 2020 | 1.950 | 1.990 | 1.700 | 1.830 | 469,341 | -0.21(-10.29%) |
Mar 11, 2020 | 2.140 | 2.160 | 2.000 | 2.040 | 49,900 | -0.08(-3.77%) |
Mar 10, 2020 | 2.240 | 2.240 | 2.120 | 2.120 | 147,643 | -0.08(-3.64%) |
Mar 09, 2020 | 2.060 | 2.240 | 2.000 | 2.200 | 242,708 | +0.04(+1.85%) |
Mar 06, 2020 | 2.210 | 2.210 | 2.110 | 2.160 | 97,004 | -0.01(-0.46%) |
Mar 05, 2020 | 2.250 | 2.270 | 2.150 | 2.170 | 105,279 | -0.11(-4.82%) |
Mar 04, 2020 | 2.370 | 2.370 | 2.260 | 2.280 | 59,373 | -0.05(-2.15%) |
Mar 03, 2020 | 2.390 | 2.390 | 2.190 | 2.330 | 93,920 | +0.02(+0.87%) |
Mar 02, 2020 | 2.480 | 2.480 | 2.280 | 2.310 | 130,806 | -0.01(-0.43%) |
Feb 28, 2020 | 2.250 | 2.350 | 1.990 | 2.320 | 442,368 | -0.08(-3.33%) |
Feb 27, 2020 | 2.490 | 2.490 | 2.330 | 2.400 | 88,217 | -0.10(-4.00%) |
Feb 26, 2020 | 2.420 | 2.510 | 2.360 | 2.500 | 116,558 | +0.07(+2.88%) |
Feb 25, 2020 | 2.470 | 2.470 | 2.360 | 2.430 | 90,754 | -0.03(-1.22%) |
Feb 24, 2020 | 2.560 | 2.700 | 2.400 | 2.460 | 243,533 | -0.09(-3.53%) |
Feb 21, 2020 | 2.370 | 2.600 | 2.370 | 2.550 | 495,560 | +0.19(+8.05%) |
Feb 20, 2020 | 2.300 | 2.390 | 2.300 | 2.360 | 139,430 | -0.03(-1.26%) |
Feb 19, 2020 | 2.430 | 2.430 | 2.350 | 2.390 | 60,532 | -0.02(-0.83%) |
Feb 18, 2020 | 2.410 | 2.450 | 2.370 | 2.410 | 150,991 | +0.08(+3.43%) |
Feb 14, 2020 | 2.330 | 2.330 | 2.330 | 0 | -0.08(-3.32%) | |
Feb 13, 2020 | 2.300 | 2.420 | 2.300 | 2.410 | 533,790 | +0.11(+4.78%) |
Feb 12, 2020 | 2.240 | 2.360 | 2.230 | 2.300 | 146,598 | +0.02(+0.88%) |
Feb 11, 2020 | 2.350 | 2.390 | 2.280 | 2.280 | 176,881 | -0.11(-4.60%) |
Feb 10, 2020 | 2.450 | 2.450 | 2.370 | 2.390 | 65,154 | -0.04(-1.65%) |
Feb 07, 2020 | 2.430 | 2.500 | 2.400 | 2.430 | 144,950 | +0.00(+0.00%) |
Feb 06, 2020 | 2.440 | 2.450 | 2.400 | 2.430 | 73,478 | -0.02(-0.82%) |
Feb 05, 2020 | 2.540 | 2.540 | 2.440 | 2.450 | 130,005 | -0.09(-3.54%) |
Feb 04, 2020 | 2.500 | 2.540 | 2.420 | 2.540 | 191,601 | +0.05(+2.01%) |
Feb 03, 2020 | 2.570 | 2.570 | 2.490 | 2.490 | 76,740 | -0.06(-2.35%) |
Jan 31, 2020 | 2.550 | 2.580 | 2.530 | 2.550 | 202,642 | +0.04(+1.59%) |
Jan 30, 2020 | 2.450 | 2.510 | 2.380 | 2.510 | 226,795 | +0.10(+4.15%) |
Jan 29, 2020 | 2.300 | 2.420 | 2.300 | 2.410 | 173,479 | +0.11(+4.78%) |
Jan 28, 2020 | 2.350 | 2.350 | 2.290 | 2.300 | 145,408 | -0.06(-2.54%) |
Jan 27, 2020 | 2.400 | 2.400 | 2.350 | 2.360 | 80,982 | -0.01(-0.42%) |
Jan 24, 2020 | 2.380 | 2.400 | 2.350 | 2.370 | 137,002 | +0.02(+0.85%) |
Jan 23, 2020 | 2.330 | 2.370 | 2.290 | 2.350 | 444,966 | +0.07(+3.07%) |
Jan 22, 2020 | 2.250 | 2.340 | 2.180 | 2.280 | 917,432 | +0.09(+4.11%) |
Jan 21, 2020 | 2.180 | 2.200 | 2.090 | 2.190 | 523,362 | +0.05(+2.34%) |
Jan 20, 2020 | 2.140 | 2.190 | 2.120 | 2.140 | 284,129 | +0.07(+3.38%) |
Jan 17, 2020 | 2.010 | 2.120 | 2.000 | 2.070 | 339,188 | +0.10(+5.08%) |
Jan 16, 2020 | 2.020 | 2.030 | 1.950 | 1.970 | 96,731 | -0.05(-2.48%) |
Jan 15, 2020 | 2.020 | 2.050 | 2.000 | 2.020 | 29,800 | +0.00(+0.00%) |
Jan 14, 2020 | 2.010 | 2.020 | 1.950 | 2.020 | 164,997 | +0.01(+0.50%) |
Jan 13, 2020 | 2.080 | 2.080 | 1.920 | 2.010 | 177,133 | -0.09(-4.29%) |
Jan 10, 2020 | 1.870 | 2.100 | 1.840 | 2.100 | 731,772 | +0.24(+12.90%) |
Jan 09, 2020 | 1.820 | 1.860 | 1.800 | 1.860 | 31,000 | +0.02(+1.09%) |
Jan 08, 2020 | 1.870 | 1.870 | 1.800 | 1.840 | 158,251 | -0.01(-0.54%) |
Jan 07, 2020 | 1.850 | 1.870 | 1.780 | 1.850 | 68,079 | -0.01(-0.54%) |
Jan 06, 2020 | 2.000 | 2.010 | 1.820 | 1.860 | 269,680 | -0.13(-6.53%) |
Jan 03, 2020 | 1.970 | 2.000 | 1.970 | 1.990 | 81,499 | +0.01(+0.51%) |
Jan 02, 2020 | 2.050 | 2.050 | 1.950 | 1.980 | 195,400 | -0.02(-1.00%) |
Dec 31, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) | |
Dec 30, 2019 | 1.950 | 1.960 | 1.900 | 1.930 | 155,045 | -0.02(-1.03%) |
Dec 27, 2019 | 1.960 | 1.960 | 1.950 | 1.950 | 304,260 | -0.01(-0.51%) |
Dec 24, 2019 | 1.960 | 1.960 | 1.960 | 0 | +0.01(+0.51%) | |
Dec 23, 2019 | 1.900 | 1.950 | 1.860 | 1.950 | 459,306 | +0.06(+3.17%) |
Dec 20, 2019 | 1.700 | 1.900 | 1.700 | 1.890 | 1,112,454 | +0.09(+5.00%) |
Dec 19, 2019 | 1.680 | 1.810 | 1.650 | 1.800 | 2,375,900 | +0.11(+6.51%) |
Dec 18, 2019 | 1.680 | 1.700 | 1.680 | 1.690 | 77,100 | +0.02(+1.20%) |
Dec 17, 2019 | 1.670 | 1.680 | 1.670 | 1.670 | 21,800 | -0.01(-0.60%) |
Dec 16, 2019 | 1.680 | 1.700 | 1.680 | 1.680 | 93,300 | -0.02(-1.18%) |
Dec 13, 2019 | 1.690 | 1.700 | 1.640 | 1.700 | 53,663 | +0.00(+0.00%) |
Dec 12, 2019 | 1.660 | 1.700 | 1.630 | 1.700 | 141,175 | +0.04(+2.41%) |
Dec 11, 2019 | 1.690 | 1.690 | 1.600 | 1.660 | 7,237,700 | -0.05(-2.92%) |
Dec 10, 2019 | 1.780 | 1.780 | 1.680 | 1.710 | 463,822 | -0.05(-2.84%) |
Dec 09, 2019 | 1.800 | 1.800 | 1.750 | 1.760 | 33,151 | -0.03(-1.68%) |
Dec 06, 2019 | 1.740 | 1.800 | 1.740 | 1.790 | 77,200 | +0.03(+1.70%) |
Dec 05, 2019 | 1.810 | 1.830 | 1.740 | 1.760 | 109,940 | -0.07(-3.83%) |
Dec 04, 2019 | 1.750 | 1.830 | 1.730 | 1.830 | 215,800 | +0.08(+4.57%) |
Dec 03, 2019 | 1.770 | 1.820 | 1.750 | 1.750 | 402,895 | -0.01(-0.57%) |
Dec 02, 2019 | 1.720 | 1.770 | 1.710 | 1.760 | 260,410 | +0.05(+2.92%) |
Nov 29, 2019 | 1.700 | 1.720 | 1.680 | 1.710 | 250,700 | +0.06(+3.64%) |
Nov 28, 2019 | 1.650 | 1.700 | 1.630 | 1.650 | 188,600 | +0.01(+0.61%) |
Nov 27, 2019 | 1.650 | 1.660 | 1.640 | 1.640 | 100,400 | +0.00(+0.00%) |
Nov 26, 2019 | 1.660 | 1.660 | 1.630 | 1.640 | 84,601 | -0.02(-1.20%) |
Nov 25, 2019 | 1.620 | 1.660 | 1.600 | 1.660 | 502,502 | +0.01(+0.61%) |
Nov 22, 2019 | 1.600 | 1.650 | 1.600 | 1.650 | 118,558 | +0.05(+3.12%) |
Nov 21, 2019 | 1.600 | 1.620 | 1.590 | 1.600 | 15,401 | +0.00(+0.00%) |
Nov 20, 2019 | 1.500 | 1.640 | 1.500 | 1.600 | 303,019 | +0.11(+7.38%) |
Nov 19, 2019 | 1.530 | 1.530 | 1.470 | 1.490 | 67,848 | -0.03(-1.97%) |
Nov 18, 2019 | 1.550 | 1.560 | 1.500 | 1.520 | 26,914 | +0.02(+1.33%) |
Nov 15, 2019 | 1.500 | 1.520 | 1.490 | 1.500 | 116,100 | -0.01(-0.66%) |
Nov 14, 2019 | 1.470 | 1.520 | 1.470 | 1.510 | 39,270 | +0.06(+4.14%) |
Nov 13, 2019 | 1.480 | 1.560 | 1.450 | 1.450 | 26,600 | -0.03(-2.03%) |
Nov 12, 2019 | 1.500 | 1.500 | 1.480 | 1.480 | 12,500 | -0.01(-0.67%) |
Nov 11, 2019 | 1.570 | 1.570 | 1.490 | 1.490 | 16,833 | -0.01(-0.67%) |
Nov 08, 2019 | 1.570 | 1.570 | 1.500 | 1.500 | 27,400 | -0.06(-3.85%) |
Nov 07, 2019 | 1.620 | 1.670 | 1.500 | 1.560 | 67,400 | -0.03(-1.89%) |
Nov 06, 2019 | 1.560 | 1.640 | 1.560 | 1.590 | 15,014 | +0.01(+0.63%) |
Nov 05, 2019 | 1.600 | 1.630 | 1.560 | 1.580 | 24,369 | -0.08(-4.82%) |
Nov 04, 2019 | 1.680 | 1.700 | 1.660 | 1.660 | 117,570 | +0.00(+0.00%) |
Nov 01, 2019 | 1.650 | 1.670 | 1.640 | 1.660 | 11,799 | -0.01(-0.60%) |
Oct 31, 2019 | 1.650 | 1.680 | 1.630 | 1.670 | 93,864 | +0.05(+3.09%) |
Oct 30, 2019 | 1.600 | 1.640 | 1.590 | 1.620 | 559,044 | +0.01(+0.62%) |
Oct 29, 2019 | 1.590 | 1.610 | 1.540 | 1.610 | 697,750 | -0.01(-0.62%) |
Oct 28, 2019 | 1.680 | 1.680 | 1.620 | 1.620 | 52,500 | -0.06(-3.57%) |
Oct 25, 2019 | 1.650 | 1.680 | 1.620 | 1.680 | 491,393 | +0.06(+3.70%) |
Oct 24, 2019 | 1.540 | 1.650 | 1.540 | 1.620 | 121,738 | +0.09(+5.88%) |
Oct 23, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 48,550 | +0.02(+1.32%) |
Oct 22, 2019 | 1.570 | 1.570 | 1.510 | 1.510 | 16,650 | +0.01(+0.67%) |
Oct 21, 2019 | 1.570 | 1.570 | 1.420 | 1.500 | 75,000 | -0.02(-1.32%) |
Oct 18, 2019 | 1.450 | 1.520 | 1.450 | 1.520 | 3,952 | +0.05(+3.40%) |
Oct 17, 2019 | 1.460 | 1.500 | 1.450 | 1.470 | 24,700 | -0.02(-1.34%) |
Oct 16, 2019 | 1.500 | 1.540 | 1.460 | 1.490 | 24,600 | +0.01(+0.68%) |
Oct 15, 2019 | 1.620 | 1.650 | 1.460 | 1.480 | 50,900 | -0.15(-9.20%) |
Oct 11, 2019 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.61%) | |
Oct 10, 2019 | 1.660 | 1.660 | 1.600 | 1.640 | 48,700 | -0.03(-1.80%) |
Oct 09, 2019 | 1.660 | 1.670 | 1.660 | 1.670 | 169,900 | +0.01(+0.60%) |
Oct 08, 2019 | 1.650 | 1.670 | 1.640 | 1.660 | 106,420 | +0.04(+2.47%) |
Oct 07, 2019 | 1.630 | 1.650 | 1.610 | 1.620 | 109,717 | -0.02(-1.22%) |
Oct 04, 2019 | 1.650 | 1.660 | 1.630 | 1.640 | 65,040 | +0.01(+0.61%) |
Oct 03, 2019 | 1.560 | 1.640 | 1.560 | 1.630 | 29,900 | +0.06(+3.82%) |
Oct 02, 2019 | 1.560 | 1.590 | 1.520 | 1.570 | 83,266 | -0.02(-1.26%) |
Oct 01, 2019 | 1.570 | 1.600 | 1.540 | 1.590 | 175,405 | +0.01(+0.63%) |
Sep 30, 2019 | 1.640 | 1.640 | 1.490 | 1.580 | 155,595 | -0.10(-5.95%) |
Sep 27, 2019 | 1.710 | 1.710 | 1.630 | 1.680 | 125,700 | -0.03(-1.75%) |
Sep 26, 2019 | 1.680 | 1.720 | 1.670 | 1.710 | 279,506 | +0.04(+2.40%) |
Sep 25, 2019 | 1.770 | 1.780 | 1.650 | 1.670 | 129,739 | -0.10(-5.65%) |
Sep 24, 2019 | 1.750 | 1.770 | 1.710 | 1.770 | 188,792 | +0.03(+1.72%) |
Sep 23, 2019 | 1.780 | 1.780 | 1.710 | 1.740 | 330,552 | -0.02(-1.14%) |
Sep 20, 2019 | 1.660 | 1.760 | 1.650 | 1.760 | 828,587 | +0.11(+6.67%) |
Sep 19, 2019 | 1.630 | 1.710 | 1.620 | 1.650 | 477,995 | +0.03(+1.85%) |
Sep 18, 2019 | 1.610 | 1.630 | 1.600 | 1.620 | 72,400 | +0.03(+1.89%) |
Sep 17, 2019 | 1.580 | 1.610 | 1.550 | 1.590 | 458,908 | +0.00(+0.00%) |
Sep 16, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 11,318 | +0.02(+1.27%) |
Sep 13, 2019 | 1.610 | 1.610 | 1.520 | 1.570 | 23,100 | -0.01(-0.63%) |
Sep 12, 2019 | 1.610 | 1.630 | 1.580 | 1.580 | 54,230 | -0.04(-2.47%) |
Sep 11, 2019 | 1.540 | 1.620 | 1.500 | 1.620 | 393,814 | +0.08(+5.19%) |
Sep 10, 2019 | 1.580 | 1.580 | 1.540 | 1.540 | 15,600 | -0.05(-3.14%) |
Sep 09, 2019 | 1.570 | 1.600 | 1.540 | 1.590 | 12,100 | +0.02(+1.27%) |
Sep 06, 2019 | 1.560 | 1.630 | 1.560 | 1.570 | 25,791 | +0.01(+0.64%) |
Sep 05, 2019 | 1.600 | 1.600 | 1.560 | 1.560 | 12,044 | -0.05(-3.11%) |
Sep 04, 2019 | 1.620 | 1.620 | 1.580 | 1.610 | 48,786 | -0.01(-0.62%) |
Sep 03, 2019 | 1.600 | 1.650 | 1.600 | 1.620 | 21,330 | +0.02(+1.25%) |
Aug 30, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.02(-1.23%) | |
Aug 29, 2019 | 1.700 | 1.700 | 1.600 | 1.620 | 128,171 | -0.05(-2.99%) |
Aug 28, 2019 | 1.660 | 1.690 | 1.650 | 1.670 | 135,100 | +0.00(+0.00%) |
Aug 27, 2019 | 1.660 | 1.740 | 1.630 | 1.670 | 385,023 | +0.02(+1.21%) |
Aug 26, 2019 | 1.670 | 1.680 | 1.610 | 1.650 | 259,230 | -0.01(-0.60%) |
Aug 23, 2019 | 1.600 | 1.660 | 1.600 | 1.660 | 204,610 | +0.05(+3.11%) |
Aug 22, 2019 | 1.630 | 1.630 | 1.600 | 1.610 | 64,700 | -0.01(-0.62%) |
Aug 21, 2019 | 1.630 | 1.630 | 1.570 | 1.620 | 548,510 | -0.02(-1.22%) |
Aug 20, 2019 | 1.630 | 1.640 | 1.530 | 1.640 | 364,323 | +0.04(+2.50%) |
Aug 19, 2019 | 1.650 | 1.650 | 1.590 | 1.600 | 29,200 | -0.05(-3.03%) |
Aug 16, 2019 | 1.670 | 1.670 | 1.600 | 1.650 | 629,860 | -0.02(-1.20%) |
Aug 15, 2019 | 1.660 | 1.670 | 1.570 | 1.670 | 178,777 | +0.08(+5.03%) |
Aug 14, 2019 | 1.680 | 1.680 | 1.590 | 1.590 | 65,517 | -0.06(-3.64%) |
Aug 13, 2019 | 1.700 | 1.700 | 1.630 | 1.650 | 61,884 | -0.07(-4.07%) |
Aug 12, 2019 | 1.720 | 1.720 | 1.650 | 1.720 | 77,216 | +0.00(+0.00%) |
Aug 09, 2019 | 1.700 | 1.740 | 1.700 | 1.720 | 218,770 | +0.02(+1.18%) |
Aug 08, 2019 | 1.740 | 1.740 | 1.630 | 1.700 | 373,646 | -0.04(-2.30%) |
Aug 07, 2019 | 1.700 | 1.800 | 1.690 | 1.740 | 804,417 | +0.08(+4.82%) |
Aug 06, 2019 | 1.600 | 1.680 | 1.600 | 1.660 | 1,382,908 | +0.11(+7.10%) |
Aug 02, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
Aug 01, 2019 | 1.500 | 1.500 | 1.450 | 1.500 | 110,556 | +0.01(+0.67%) |
Jul 31, 2019 | 1.500 | 1.500 | 1.490 | 1.490 | 29,700 | -0.01(-0.67%) |
Jul 30, 2019 | 1.490 | 1.530 | 1.460 | 1.500 | 130,443 | +0.01(+0.67%) |
Jul 29, 2019 | 1.500 | 1.500 | 1.480 | 1.490 | 100,000 | +0.01(+0.68%) |
Jul 26, 2019 | 1.510 | 1.510 | 1.460 | 1.480 | 94,300 | -0.02(-1.33%) |
Jul 25, 2019 | 1.520 | 1.520 | 1.480 | 1.500 | 1,468,300 | -0.01(-0.66%) |
Jul 24, 2019 | 1.450 | 1.540 | 1.450 | 1.510 | 625,610 | +0.06(+4.14%) |
Jul 23, 2019 | 1.430 | 1.480 | 1.430 | 1.450 | 329,933 | +0.01(+0.69%) |
Jul 22, 2019 | 1.420 | 1.450 | 1.410 | 1.440 | 443,000 | +0.02(+1.41%) |
Jul 19, 2019 | 1.390 | 1.420 | 1.370 | 1.420 | 595,635 | +0.05(+3.65%) |
Jul 18, 2019 | 1.310 | 1.380 | 1.310 | 1.370 | 405,910 | +0.03(+2.24%) |
Jul 17, 2019 | 1.330 | 1.350 | 1.300 | 1.340 | 133,900 | +0.02(+1.52%) |
Jul 16, 2019 | 1.350 | 1.360 | 1.320 | 1.320 | 712,400 | -0.03(-2.22%) |
Jul 15, 2019 | 1.310 | 1.370 | 1.280 | 1.350 | 512,500 | +0.02(+1.50%) |
Jul 12, 2019 | 1.250 | 1.350 | 1.250 | 1.330 | 78,435 | +0.05(+3.91%) |
Jul 11, 2019 | 1.260 | 1.300 | 1.220 | 1.280 | 1,513,613 | +0.06(+4.92%) |
Jul 10, 2019 | 1.220 | 1.250 | 1.180 | 1.220 | 271,250 | +0.02(+1.67%) |
Jul 09, 2019 | 1.150 | 1.200 | 1.140 | 1.200 | 78,755 | +0.05(+4.35%) |
Jul 08, 2019 | 1.150 | 1.180 | 1.100 | 1.150 | 164,255 | -0.04(-3.36%) |
Jul 05, 2019 | 1.180 | 1.200 | 1.160 | 1.190 | 103,644 | +0.01(+0.85%) |
Jul 04, 2019 | 1.210 | 1.210 | 1.160 | 1.180 | 347,210 | +0.00(+0.00%) |
Jul 03, 2019 | 1.210 | 1.220 | 1.150 | 1.180 | 1,809,304 | +0.02(+1.72%) |
Jul 02, 2019 | 1.100 | 1.200 | 1.100 | 1.160 | 493,964 | +0.06(+5.45%) |
Jun 28, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
Jun 27, 2019 | 1.050 | 1.070 | 1.030 | 1.070 | 70,700 | +0.02(+1.90%) |
Jun 26, 2019 | 1.050 | 1.060 | 1.050 | 1.050 | 73,575 | +0.00(+0.00%) |
Jun 25, 2019 | 1.100 | 1.100 | 1.040 | 1.050 | 175,860 | +0.00(+0.00%) |
Jun 24, 2019 | 1.030 | 1.050 | 1.020 | 1.050 | 10,200 | +0.02(+1.94%) |
Jun 21, 2019 | 1.060 | 1.060 | 1.020 | 1.030 | 573,400 | +0.01(+0.98%) |
Jun 20, 2019 | 1.020 | 1.060 | 1.000 | 1.020 | 79,422 | +0.01(+0.99%) |
Jun 19, 2019 | 1.000 | 1.010 | 1.000 | 1.010 | 27,400 | +0.00(+0.00%) |
Jun 18, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 24,660 | +0.00(+0.00%) |
Jun 17, 2019 | 1.020 | 1.030 | 1.000 | 1.010 | 73,600 | -0.02(-1.94%) |
Jun 14, 2019 | 1.010 | 1.040 | 1.010 | 1.030 | 15,800 | +0.03(+3.00%) |
Jun 13, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 50,200 | +0.01(+1.01%) |
Jun 12, 2019 | 1.000 | 1.020 | 0.9900 | 0.9900 | 70,680 | -0.01(-1.00%) |
Jun 11, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 40,000 | +0.00(+0.00%) |
Jun 10, 2019 | 1.000 | 1.000 | 0.9600 | 1.000 | 13,363 | +0.00(+0.00%) |
Jun 07, 2019 | 1.000 | 1.020 | 1.000 | 1.000 | 8,500 | +0.00(+0.00%) |
Jun 06, 2019 | 1.000 | 1.010 | 1.000 | 1.000 | 34,500 | +0.00(+0.00%) |
Jun 05, 2019 | 1.040 | 1.050 | 1.000 | 1.000 | 7,500 | -0.03(-2.91%) |
Jun 04, 2019 | 1.030 | 1.030 | 1.020 | 1.030 | 600 | -0.02(-1.90%) |