Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.685 | 1.719 | 1.617 | 1.692 | 11,594,893 | -0.01(-0.79%) |
May 28, 2020 | 1.726 | 1.739 | 1.638 | 1.705 | 14,898,338 | -0.01(-0.79%) |
May 27, 2020 | 1.590 | 1.719 | 1.577 | 1.719 | 14,181,482 | +0.20(+13.39%) |
May 26, 2020 | 1.604 | 1.617 | 1.502 | 1.516 | 14,242,483 | +0.09(+6.67%) |
May 22, 2020 | 1.442 | 1.442 | 1.389 | 1.421 | 6,817,891 | -0.03(-1.87%) |
May 21, 2020 | 1.448 | 1.502 | 1.408 | 1.448 | 10,949,455 | +0.03(+1.90%) |
May 20, 2020 | 1.442 | 1.482 | 1.421 | 1.421 | 11,517,380 | +0.01(+0.96%) |
May 19, 2020 | 1.428 | 1.462 | 1.391 | 1.408 | 8,601,829 | -0.01(-0.95%) |
May 18, 2020 | 1.367 | 1.435 | 1.360 | 1.421 | 15,858,035 | +0.14(+10.53%) |
May 15, 2020 | 1.347 | 1.374 | 1.272 | 1.286 | 11,189,138 | -0.09(-6.40%) |
May 14, 2020 | 1.266 | 1.381 | 1.242 | 1.374 | 28,702,060 | +0.05(+3.57%) |
May 13, 2020 | 1.414 | 1.414 | 1.310 | 1.326 | 9,860,726 | -0.07(-5.31%) |
May 12, 2020 | 1.489 | 1.509 | 1.394 | 1.401 | 11,484,200 | -0.05(-3.72%) |
May 11, 2020 | 1.502 | 1.519 | 1.448 | 1.455 | 12,490,331 | -0.09(-6.11%) |
May 08, 2020 | 1.502 | 1.567 | 1.486 | 1.550 | 37,214,332 | +0.10(+7.01%) |
May 07, 2020 | 1.401 | 1.475 | 1.394 | 1.448 | 15,803,017 | +0.07(+4.90%) |
May 06, 2020 | 1.381 | 1.428 | 1.320 | 1.381 | 9,389,409 | -0.02(-1.45%) |
May 05, 2020 | 1.448 | 1.479 | 1.387 | 1.401 | 10,636,589 | -0.02(-1.43%) |
May 04, 2020 | 1.367 | 1.421 | 1.347 | 1.421 | 7,046,376 | +0.03(+1.94%) |
May 01, 2020 | 1.421 | 1.430 | 1.360 | 1.394 | 3,304,995 | -0.06(-4.19%) |
Apr 30, 2020 | 1.496 | 1.513 | 1.448 | 1.455 | 8,204,692 | -0.12(-7.33%) |
Apr 29, 2020 | 1.523 | 1.607 | 1.523 | 1.570 | 9,872,393 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.408 | 1.469 | 19,156,912 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.320 | 1.374 | 9,618,143 | +0.05(+4.10%) |
Apr 24, 2020 | 1.442 | 1.445 | 1.286 | 1.320 | 21,135,450 | -0.14(-9.72%) |
Apr 23, 2020 | 1.469 | 1.533 | 1.448 | 1.462 | 10,856,707 | +0.01(+0.47%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,975,999 | +0.01(+0.47%) |
Apr 21, 2020 | 1.462 | 1.475 | 1.394 | 1.448 | 8,574,646 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.577 | 1.489 | 1.489 | 17,616,940 | -0.09(-5.98%) |
Apr 17, 2020 | 1.557 | 1.611 | 1.536 | 1.584 | 10,031,126 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,886,638 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.408 | 1.469 | 9,827,696 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.557 | 1.482 | 1.516 | 12,473,432 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.354 | 1.448 | 19,497,084 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,336,328 | +0.00(+0.00%) |
Apr 08, 2020 | 1.347 | 1.469 | 1.326 | 1.448 | 19,109,770 | +0.12(+8.63%) |
Apr 07, 2020 | 1.354 | 1.394 | 1.313 | 1.333 | 11,488,206 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.205 | 1.245 | 19,890,768 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.151 | 1.171 | 11,442,846 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.259 | 15,013,997 | +0.06(+5.08%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,060,654 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.293 | 54,024,228 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.354 | 1.259 | 1.266 | 15,412,894 | -0.09(-6.50%) |
Mar 27, 2020 | 1.381 | 1.428 | 1.337 | 1.354 | 15,888,712 | -0.14(-9.09%) |
Mar 26, 2020 | 1.523 | 1.550 | 1.398 | 1.489 | 22,697,964 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.462 | 1.266 | 1.421 | 28,783,948 | +0.12(+9.37%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,869,296 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.117 | 1.164 | 17,189,050 | -0.08(-6.52%) |
Mar 20, 2020 | 1.374 | 1.394 | 1.194 | 1.245 | 14,400,304 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.381 | 1.137 | 1.306 | 15,690,140 | +0.08(+6.63%) |
Mar 18, 2020 | 1.293 | 1.374 | 1.164 | 1.225 | 10,984,824 | -0.27(-18.10%) |
Mar 17, 2020 | 1.469 | 1.550 | 1.367 | 1.496 | 11,703,906 | +0.04(+2.79%) |
Mar 16, 2020 | 1.320 | 1.563 | 1.266 | 1.455 | 11,029,480 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.479 | 1.753 | 12,963,761 | +0.24(+15.63%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.232 | 1.516 | 23,829,850 | -0.32(-17.65%) |
Mar 11, 2020 | 1.983 | 2.030 | 1.705 | 1.841 | 25,835,992 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.902 | 2.057 | 18,623,132 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.902 | 1.908 | 17,586,934 | -0.43(-18.50%) |
Mar 06, 2020 | 2.342 | 2.414 | 2.287 | 2.342 | 16,104,593 | -0.19(-7.49%) |
Mar 05, 2020 | 2.606 | 2.626 | 2.443 | 2.531 | 21,333,148 | -0.18(-6.73%) |
Mar 04, 2020 | 2.694 | 2.741 | 2.606 | 2.714 | 18,257,854 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.721 | 2.531 | 2.599 | 26,306,162 | -0.01(-0.26%) |
Mar 02, 2020 | 2.585 | 2.643 | 2.518 | 2.606 | 23,299,342 | +0.08(+3.11%) |
Feb 28, 2020 | 2.466 | 2.540 | 2.426 | 2.527 | 39,773,752 | +0.00(+0.00%) |
Feb 27, 2020 | 2.534 | 2.676 | 2.517 | 2.527 | 18,556,738 | -0.07(-2.86%) |
Feb 26, 2020 | 2.736 | 2.804 | 2.588 | 2.601 | 25,959,896 | -0.11(-3.99%) |
Feb 25, 2020 | 2.872 | 2.878 | 2.696 | 2.709 | 23,402,466 | -0.15(-5.20%) |
Feb 24, 2020 | 2.784 | 2.872 | 2.757 | 2.858 | 11,760,386 | -0.10(-3.42%) |
Feb 21, 2020 | 2.919 | 3.007 | 2.892 | 2.959 | 14,288,376 | -0.05(-1.57%) |
Feb 20, 2020 | 3.088 | 3.101 | 2.986 | 3.007 | 14,329,138 | -0.18(-5.52%) |
Feb 19, 2020 | 3.095 | 3.216 | 3.095 | 3.182 | 22,775,762 | +0.03(+0.86%) |
Feb 18, 2020 | 3.149 | 3.189 | 3.108 | 3.155 | 13,118,896 | -0.07(-2.10%) |
Feb 14, 2020 | 3.263 | 3.263 | 3.162 | 3.223 | 8,205,678 | -0.05(-1.45%) |
Feb 13, 2020 | 3.250 | 3.317 | 3.216 | 3.270 | 9,632,220 | -0.01(-0.41%) |
Feb 12, 2020 | 3.324 | 3.358 | 3.263 | 3.284 | 10,663,360 | +0.02(+0.62%) |
Feb 11, 2020 | 3.169 | 3.317 | 3.155 | 3.263 | 17,352,012 | +0.14(+4.32%) |
Feb 10, 2020 | 3.176 | 3.203 | 3.095 | 3.128 | 20,052,662 | -0.05(-1.70%) |
Feb 07, 2020 | 3.250 | 3.270 | 3.169 | 3.182 | 34,368,916 | -0.18(-5.42%) |
Feb 06, 2020 | 3.405 | 3.510 | 3.341 | 3.365 | 46,910,660 | -0.03(-0.80%) |
Feb 05, 2020 | 3.426 | 3.446 | 3.378 | 3.392 | 7,971,780 | +0.02(+0.60%) |
Feb 04, 2020 | 3.344 | 3.372 | 3.324 | 3.372 | 14,453,924 | +0.14(+4.18%) |
Feb 03, 2020 | 3.196 | 3.257 | 3.196 | 3.236 | 10,242,738 | +0.07(+2.35%) |
Jan 31, 2020 | 3.169 | 3.192 | 3.135 | 3.162 | 14,035,140 | -0.11(-3.51%) |
Jan 30, 2020 | 3.115 | 3.277 | 3.088 | 3.277 | 28,843,426 | +0.06(+1.89%) |
Jan 29, 2020 | 3.196 | 3.236 | 3.169 | 3.216 | 15,898,027 | -0.04(-1.24%) |
Jan 28, 2020 | 3.257 | 3.277 | 3.203 | 3.257 | 11,504,736 | +0.05(+1.69%) |
Jan 27, 2020 | 3.250 | 3.304 | 3.189 | 3.203 | 32,421,512 | -0.29(-8.32%) |
Jan 24, 2020 | 3.601 | 3.610 | 3.453 | 3.493 | 19,415,112 | -0.09(-2.64%) |
Jan 23, 2020 | 3.473 | 3.594 | 3.459 | 3.588 | 16,797,736 | +0.08(+2.31%) |
Jan 22, 2020 | 3.500 | 3.547 | 3.439 | 3.507 | 16,845,608 | +0.01(+0.39%) |
Jan 21, 2020 | 3.527 | 3.540 | 3.439 | 3.493 | 24,135,632 | +0.02(+0.58%) |
Jan 17, 2020 | 3.419 | 3.493 | 3.399 | 3.473 | 20,243,938 | +0.07(+2.19%) |
Jan 16, 2020 | 3.392 | 3.412 | 3.338 | 3.399 | 28,233,688 | +0.01(+0.40%) |
Jan 15, 2020 | 3.480 | 3.480 | 3.358 | 3.385 | 13,621,822 | -0.08(-2.34%) |
Jan 14, 2020 | 3.534 | 3.554 | 3.453 | 3.466 | 16,043,833 | -0.07(-2.10%) |
Jan 13, 2020 | 3.459 | 3.561 | 3.453 | 3.540 | 13,577,489 | +0.11(+3.35%) |
Jan 10, 2020 | 3.419 | 3.493 | 3.402 | 3.426 | 21,873,618 | +0.05(+1.60%) |
Jan 09, 2020 | 3.385 | 3.415 | 3.338 | 3.372 | 8,845,189 | -0.05(-1.38%) |
Jan 08, 2020 | 3.385 | 3.466 | 3.385 | 3.419 | 9,266,149 | +0.02(+0.60%) |
Jan 07, 2020 | 3.324 | 3.426 | 3.304 | 3.399 | 16,420,223 | +0.05(+1.41%) |
Jan 06, 2020 | 3.311 | 3.372 | 3.270 | 3.351 | 20,545,446 | +0.00(+0.00%) |
Jan 03, 2020 | 3.372 | 3.409 | 3.304 | 3.351 | 24,548,656 | -0.09(-2.55%) |
Jan 02, 2020 | 3.432 | 3.459 | 3.392 | 3.439 | 14,301,255 | +0.13(+3.88%) |
Dec 31, 2019 | 3.297 | 3.317 | 3.270 | 3.311 | 3,294,585 | -0.01(-0.20%) |
Dec 30, 2019 | 3.324 | 3.358 | 3.284 | 3.317 | 10,632,535 | +0.06(+1.87%) |
Dec 27, 2019 | 3.284 | 3.307 | 3.243 | 3.257 | 13,210,310 | -0.01(-0.21%) |
Dec 26, 2019 | 3.209 | 3.263 | 3.209 | 3.263 | 8,173,725 | +0.08(+2.55%) |
Dec 24, 2019 | 3.162 | 3.199 | 3.162 | 3.182 | 1,676,597 | +0.01(+0.21%) |
Dec 23, 2019 | 3.155 | 3.189 | 3.122 | 3.176 | 7,337,772 | +0.06(+1.95%) |
Dec 20, 2019 | 3.128 | 3.142 | 3.095 | 3.115 | 17,728,450 | +0.11(+3.60%) |
Dec 19, 2019 | 2.980 | 3.054 | 2.973 | 3.007 | 22,531,916 | +0.07(+2.30%) |
Dec 18, 2019 | 2.973 | 3.007 | 2.926 | 2.939 | 13,180,624 | -0.03(-1.14%) |
Dec 17, 2019 | 2.973 | 3.034 | 2.959 | 2.973 | 9,647,577 | -0.01(-0.45%) |
Dec 16, 2019 | 3.054 | 3.061 | 2.980 | 2.986 | 11,130,938 | -0.01(-0.23%) |
Dec 13, 2019 | 2.939 | 3.007 | 2.932 | 2.993 | 20,358,938 | +0.06(+2.07%) |
Dec 12, 2019 | 2.865 | 2.946 | 2.858 | 2.932 | 9,441,633 | +0.07(+2.36%) |
Dec 11, 2019 | 2.872 | 2.899 | 2.851 | 2.865 | 10,435,425 | +0.01(+0.47%) |
Dec 10, 2019 | 2.831 | 2.885 | 2.797 | 2.851 | 19,884,950 | +0.06(+2.18%) |
Dec 09, 2019 | 2.838 | 2.858 | 2.784 | 2.790 | 18,705,574 | -0.03(-1.20%) |
Dec 06, 2019 | 2.770 | 2.878 | 2.763 | 2.824 | 16,203,705 | +0.07(+2.45%) |
Dec 05, 2019 | 2.743 | 2.777 | 2.709 | 2.757 | 12,406,657 | +0.01(+0.25%) |
Dec 04, 2019 | 2.736 | 2.784 | 2.723 | 2.750 | 10,472,443 | +0.03(+0.99%) |
Dec 03, 2019 | 2.736 | 2.757 | 2.703 | 2.723 | 13,264,306 | -0.03(-0.98%) |
Dec 02, 2019 | 2.696 | 2.770 | 2.689 | 2.750 | 10,599,506 | +0.07(+2.52%) |
Nov 29, 2019 | 2.709 | 2.716 | 2.665 | 2.682 | 7,255,191 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.743 | 17,977,394 | +0.05(+1.75%) |
Nov 26, 2019 | 2.662 | 2.730 | 2.649 | 2.696 | 17,243,124 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.757 | 2.655 | 2.655 | 24,751,714 | -0.01(-0.51%) |
Nov 22, 2019 | 2.622 | 2.692 | 2.622 | 2.669 | 31,026,082 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.635 | 2.466 | 2.628 | 64,884,568 | +0.20(+8.06%) |
Nov 20, 2019 | 2.392 | 2.453 | 2.392 | 2.432 | 11,268,949 | -0.01(-0.28%) |
Nov 19, 2019 | 2.426 | 2.439 | 2.378 | 2.439 | 10,030,780 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.385 | 2.412 | 12,927,166 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,725,939 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.473 | 2.392 | 2.453 | 10,377,348 | +0.01(+0.28%) |
Nov 13, 2019 | 2.426 | 2.459 | 2.412 | 2.446 | 9,275,071 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.473 | 2.405 | 2.459 | 11,804,848 | +0.01(+0.54%) |
Nov 11, 2019 | 2.413 | 2.473 | 2.406 | 2.446 | 15,537,862 | +0.01(+0.55%) |
Nov 08, 2019 | 2.453 | 2.507 | 2.406 | 2.433 | 18,810,814 | -0.05(-2.17%) |
Nov 07, 2019 | 2.460 | 2.520 | 2.446 | 2.487 | 16,450,802 | +0.09(+3.94%) |
Nov 06, 2019 | 2.413 | 2.446 | 2.379 | 2.392 | 18,180,760 | -0.07(-3.01%) |
Nov 05, 2019 | 2.426 | 2.487 | 2.426 | 2.466 | 14,484,822 | +0.07(+3.10%) |
Nov 04, 2019 | 2.399 | 2.439 | 2.392 | 2.392 | 26,093,686 | +0.07(+2.90%) |
Nov 01, 2019 | 2.258 | 2.338 | 2.255 | 2.325 | 18,468,918 | +0.11(+4.86%) |
Oct 31, 2019 | 2.251 | 2.279 | 2.197 | 2.217 | 11,093,099 | +0.00(+0.00%) |
Oct 30, 2019 | 2.156 | 2.244 | 2.129 | 2.217 | 16,701,947 | +0.05(+2.49%) |
Oct 29, 2019 | 2.177 | 2.217 | 2.156 | 2.163 | 20,851,424 | -0.02(-0.93%) |
Oct 28, 2019 | 2.224 | 2.251 | 2.183 | 2.183 | 12,161,905 | -0.01(-0.61%) |
Oct 25, 2019 | 2.170 | 2.224 | 2.170 | 2.197 | 13,004,368 | +0.04(+1.88%) |
Oct 24, 2019 | 2.204 | 2.210 | 2.123 | 2.156 | 13,985,396 | -0.04(-1.84%) |
Oct 23, 2019 | 2.177 | 2.210 | 2.170 | 2.197 | 9,551,147 | +0.04(+1.88%) |
Oct 22, 2019 | 2.123 | 2.197 | 2.116 | 2.156 | 10,264,197 | +0.01(+0.63%) |
Oct 21, 2019 | 2.109 | 2.143 | 2.109 | 2.143 | 11,172,046 | +0.03(+1.60%) |
Oct 18, 2019 | 2.150 | 2.167 | 2.109 | 2.109 | 6,679,587 | -0.01(-0.64%) |
Oct 17, 2019 | 2.136 | 2.170 | 2.123 | 2.123 | 7,968,895 | -0.01(-0.32%) |
Oct 16, 2019 | 2.116 | 2.167 | 2.116 | 2.129 | 7,980,461 | -0.02(-0.94%) |
Oct 15, 2019 | 2.143 | 2.190 | 2.129 | 2.150 | 10,293,558 | +0.03(+1.59%) |
Oct 14, 2019 | 2.109 | 2.150 | 2.103 | 2.116 | 5,949,702 | -0.05(-2.18%) |
Oct 11, 2019 | 2.129 | 2.183 | 2.129 | 2.163 | 16,035,579 | +0.08(+3.88%) |
Oct 10, 2019 | 2.049 | 2.116 | 2.042 | 2.082 | 21,201,358 | +0.05(+2.32%) |
Oct 09, 2019 | 2.049 | 2.062 | 1.995 | 2.035 | 11,661,418 | +0.00(+0.00%) |
Oct 08, 2019 | 2.049 | 2.069 | 2.001 | 2.035 | 22,883,790 | -0.04(-1.95%) |
Oct 07, 2019 | 2.123 | 2.136 | 2.055 | 2.076 | 10,527,550 | -0.07(-3.14%) |
Oct 04, 2019 | 2.109 | 2.156 | 2.109 | 2.143 | 14,539,932 | +0.05(+2.58%) |
Oct 03, 2019 | 2.028 | 2.089 | 1.998 | 2.089 | 19,002,692 | +0.07(+3.33%) |
Oct 02, 2019 | 2.028 | 2.042 | 1.998 | 2.022 | 13,056,486 | -0.06(-2.91%) |
Oct 01, 2019 | 2.103 | 2.135 | 2.071 | 2.082 | 6,071,458 | -0.04(-1.90%) |
Sep 30, 2019 | 2.062 | 2.129 | 2.055 | 2.123 | 8,774,755 | +0.04(+1.94%) |
Sep 27, 2019 | 2.103 | 2.119 | 2.062 | 2.082 | 8,403,907 | +0.01(+0.32%) |
Sep 26, 2019 | 2.116 | 2.116 | 2.076 | 2.076 | 17,533,326 | -0.01(-0.32%) |
Sep 25, 2019 | 2.035 | 2.106 | 2.012 | 2.082 | 10,178,981 | +0.03(+1.31%) |
Sep 24, 2019 | 2.096 | 2.096 | 2.028 | 2.055 | 12,571,994 | -0.05(-2.24%) |
Sep 23, 2019 | 2.082 | 2.123 | 2.078 | 2.103 | 12,133,301 | +0.01(+0.64%) |
Sep 20, 2019 | 2.123 | 2.146 | 2.076 | 2.089 | 15,542,768 | -0.05(-2.52%) |
Sep 19, 2019 | 2.156 | 2.170 | 2.123 | 2.143 | 3,928,497 | -0.03(-1.24%) |
Sep 18, 2019 | 2.204 | 2.212 | 2.129 | 2.170 | 9,099,776 | -0.05(-2.13%) |
Sep 17, 2019 | 2.143 | 2.217 | 2.136 | 2.217 | 10,270,156 | +0.02(+0.92%) |
Sep 16, 2019 | 2.170 | 2.210 | 2.143 | 2.197 | 11,706,867 | -0.01(-0.31%) |
Sep 13, 2019 | 2.244 | 2.258 | 2.180 | 2.204 | 8,763,165 | -0.03(-1.21%) |
Sep 12, 2019 | 2.210 | 2.258 | 2.196 | 2.231 | 19,908,530 | +0.07(+3.12%) |
Sep 11, 2019 | 2.177 | 2.190 | 2.129 | 2.163 | 20,465,186 | -0.03(-1.23%) |
Sep 10, 2019 | 2.156 | 2.217 | 2.143 | 2.190 | 10,446,902 | +0.06(+2.85%) |
Sep 09, 2019 | 2.049 | 2.143 | 2.042 | 2.129 | 20,812,502 | +0.10(+4.98%) |
Sep 06, 2019 | 2.055 | 2.076 | 2.025 | 2.028 | 10,873,898 | -0.03(-1.63%) |
Sep 05, 2019 | 2.082 | 2.116 | 2.049 | 2.062 | 10,821,775 | +0.01(+0.66%) |
Sep 04, 2019 | 2.055 | 2.065 | 2.015 | 2.049 | 13,555,850 | +0.05(+2.36%) |
Sep 03, 2019 | 2.022 | 2.022 | 1.971 | 2.001 | 35,814,328 | -0.05(-2.62%) |
Aug 30, 2019 | 2.028 | 2.082 | 2.015 | 2.055 | 20,633,368 | +0.05(+2.69%) |
Aug 29, 2019 | 1.927 | 2.022 | 1.921 | 2.001 | 25,169,736 | +0.09(+4.58%) |
Aug 28, 2019 | 1.867 | 1.921 | 1.850 | 1.914 | 14,417,388 | +0.03(+1.79%) |
Aug 27, 2019 | 1.927 | 1.948 | 1.840 | 1.880 | 21,967,848 | -0.04(-2.11%) |
Aug 26, 2019 | 1.961 | 1.971 | 1.894 | 1.921 | 16,098,261 | -0.05(-2.40%) |
Aug 23, 2019 | 2.049 | 2.103 | 1.954 | 1.968 | 12,538,119 | -0.08(-3.95%) |
Aug 22, 2019 | 2.069 | 2.076 | 2.015 | 2.049 | 15,370,812 | -0.02(-0.98%) |
Aug 21, 2019 | 2.015 | 2.082 | 2.001 | 2.069 | 18,243,050 | +0.05(+2.68%) |
Aug 20, 2019 | 1.981 | 2.062 | 1.958 | 2.015 | 11,685,210 | +0.01(+0.67%) |
Aug 19, 2019 | 2.109 | 2.116 | 1.968 | 2.001 | 8,950,985 | -0.08(-3.98%) |
Aug 16, 2019 | 2.051 | 2.091 | 2.031 | 2.084 | 13,198,590 | +0.04(+1.97%) |
Aug 15, 2019 | 2.078 | 2.078 | 1.957 | 2.044 | 15,474,642 | -0.04(-1.93%) |
Aug 14, 2019 | 2.131 | 2.145 | 2.064 | 2.084 | 12,221,877 | -0.13(-5.76%) |
Aug 13, 2019 | 2.125 | 2.232 | 2.105 | 2.212 | 14,821,674 | +0.09(+4.10%) |
Aug 12, 2019 | 2.165 | 2.165 | 2.125 | 2.125 | 10,033,171 | -0.11(-4.80%) |
Aug 09, 2019 | 2.239 | 2.272 | 2.198 | 2.232 | 11,715,105 | -0.03(-1.19%) |
Aug 08, 2019 | 2.212 | 2.265 | 2.198 | 2.259 | 21,835,022 | +0.09(+4.33%) |
Aug 07, 2019 | 2.138 | 2.165 | 2.091 | 2.165 | 24,809,768 | -0.03(-1.52%) |
Aug 06, 2019 | 2.225 | 2.225 | 2.145 | 2.198 | 17,688,954 | +0.00(+0.00%) |
Aug 05, 2019 | 2.225 | 2.232 | 2.172 | 2.198 | 16,238,691 | -0.11(-4.65%) |
Aug 02, 2019 | 2.319 | 2.332 | 2.272 | 2.306 | 12,285,343 | -0.01(-0.29%) |
Aug 01, 2019 | 2.406 | 2.420 | 2.299 | 2.312 | 21,375,698 | -0.07(-3.09%) |
Jul 31, 2019 | 2.480 | 2.487 | 2.359 | 2.386 | 23,526,708 | -0.07(-2.73%) |
Jul 30, 2019 | 2.420 | 2.473 | 2.399 | 2.453 | 9,224,789 | +0.01(+0.55%) |
Jul 29, 2019 | 2.420 | 2.443 | 2.399 | 2.440 | 5,643,079 | +0.03(+1.11%) |
Jul 26, 2019 | 2.413 | 2.433 | 2.379 | 2.413 | 9,621,544 | +0.01(+0.28%) |
Jul 25, 2019 | 2.440 | 2.440 | 2.379 | 2.406 | 10,849,439 | -0.04(-1.64%) |
Jul 24, 2019 | 2.473 | 2.498 | 2.440 | 2.446 | 4,212,951 | -0.04(-1.62%) |
Jul 23, 2019 | 2.507 | 2.513 | 2.456 | 2.487 | 5,912,433 | -0.01(-0.54%) |
Jul 22, 2019 | 2.540 | 2.554 | 2.477 | 2.500 | 7,924,671 | -0.04(-1.58%) |
Jul 19, 2019 | 2.567 | 2.594 | 2.520 | 2.540 | 7,180,798 | -0.03(-1.04%) |
Jul 18, 2019 | 2.574 | 2.601 | 2.547 | 2.567 | 6,694,857 | -0.01(-0.26%) |
Jul 17, 2019 | 2.601 | 2.614 | 2.574 | 2.574 | 7,045,867 | -0.02(-0.78%) |
Jul 16, 2019 | 2.627 | 2.685 | 2.591 | 2.594 | 18,015,606 | -0.05(-1.78%) |
Jul 15, 2019 | 2.627 | 2.661 | 2.607 | 2.641 | 11,538,653 | +0.03(+1.29%) |
Jul 12, 2019 | 2.647 | 2.654 | 2.607 | 2.607 | 9,644,969 | -0.03(-1.27%) |
Jul 11, 2019 | 2.688 | 2.708 | 2.604 | 2.641 | 17,736,352 | -0.07(-2.72%) |
Jul 10, 2019 | 2.721 | 2.735 | 2.688 | 2.715 | 18,627,386 | +0.05(+1.76%) |
Jul 09, 2019 | 2.587 | 2.674 | 2.580 | 2.668 | 5,309,995 | +0.02(+0.76%) |
Jul 08, 2019 | 2.674 | 2.694 | 2.647 | 2.647 | 6,615,352 | -0.02(-0.75%) |
Jul 05, 2019 | 2.641 | 2.674 | 2.577 | 2.668 | 22,827,744 | +0.15(+5.85%) |
Jul 03, 2019 | 2.500 | 2.547 | 2.487 | 2.520 | 7,089,936 | -0.01(-0.27%) |
Jul 02, 2019 | 2.574 | 2.574 | 2.500 | 2.527 | 14,837,147 | -0.07(-2.83%) |
Jul 01, 2019 | 2.668 | 2.674 | 2.587 | 2.601 | 8,591,237 | -0.01(-0.26%) |
Jun 28, 2019 | 2.614 | 2.634 | 2.587 | 2.607 | 6,567,590 | +0.03(+1.04%) |
Jun 27, 2019 | 2.587 | 2.604 | 2.530 | 2.580 | 6,910,433 | -0.01(-0.26%) |
Jun 26, 2019 | 2.574 | 2.607 | 2.554 | 2.587 | 17,278,300 | +0.03(+1.31%) |
Jun 25, 2019 | 2.607 | 2.621 | 2.527 | 2.554 | 10,632,041 | -0.06(-2.31%) |
Jun 24, 2019 | 2.621 | 2.641 | 2.614 | 2.614 | 5,189,432 | -0.01(-0.26%) |
Jun 21, 2019 | 2.607 | 2.647 | 2.601 | 2.621 | 25,556,146 | -0.01(-0.51%) |
Jun 20, 2019 | 2.614 | 2.641 | 2.567 | 2.634 | 12,950,815 | +0.06(+2.34%) |
Jun 19, 2019 | 2.540 | 2.578 | 2.497 | 2.574 | 14,576,702 | +0.06(+2.40%) |
Jun 18, 2019 | 2.466 | 2.534 | 2.460 | 2.513 | 14,921,440 | +0.09(+3.88%) |
Jun 17, 2019 | 2.426 | 2.458 | 2.396 | 2.420 | 23,692,514 | -0.01(-0.55%) |
Jun 14, 2019 | 2.466 | 2.487 | 2.399 | 2.433 | 9,867,574 | -0.08(-3.20%) |
Jun 13, 2019 | 2.507 | 2.540 | 2.500 | 2.513 | 9,794,175 | +0.03(+1.35%) |
Jun 12, 2019 | 2.507 | 2.530 | 2.460 | 2.480 | 9,739,039 | -0.01(-0.54%) |
Jun 11, 2019 | 2.473 | 2.544 | 2.466 | 2.493 | 16,599,049 | +0.09(+3.62%) |
Jun 10, 2019 | 2.373 | 2.420 | 2.373 | 2.406 | 5,460,581 | +0.03(+1.41%) |
Jun 07, 2019 | 2.353 | 2.386 | 2.332 | 2.373 | 5,949,309 | +0.03(+1.14%) |
Jun 06, 2019 | 2.339 | 2.359 | 2.306 | 2.346 | 8,417,010 | +0.01(+0.57%) |
Jun 05, 2019 | 2.386 | 2.389 | 2.312 | 2.332 | 7,617,312 | -0.05(-1.97%) |
Jun 04, 2019 | 2.373 | 2.406 | 2.353 | 2.379 | 12,377,993 | +0.01(+0.57%) |