Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.03 | 20.09 | 19.03 | 19.88 | 806,100 | -0.29(-1.44%) |
Jul 30, 2020 | 19.74 | 20.62 | 19.55 | 20.17 | 364,607 | +0.16(+0.80%) |
Jul 29, 2020 | 19.95 | 20.17 | 19.10 | 20.01 | 397,340 | +0.01(+0.05%) |
Jul 28, 2020 | 20.47 | 20.48 | 19.70 | 20.00 | 710,009 | -0.67(-3.24%) |
Jul 27, 2020 | 20.43 | 21.55 | 19.77 | 20.67 | 444,876 | +0.11(+0.54%) |
Jul 24, 2020 | 21.77 | 21.89 | 20.00 | 20.56 | 781,500 | -1.44(-6.55%) |
Jul 23, 2020 | 22.47 | 23.24 | 21.91 | 22.00 | 545,501 | -0.34(-1.52%) |
Jul 22, 2020 | 21.55 | 22.48 | 21.55 | 22.34 | 423,235 | +0.66(+3.04%) |
Jul 21, 2020 | 23.50 | 23.86 | 20.97 | 21.68 | 1,086,017 | -1.65(-7.07%) |
Jul 20, 2020 | 22.39 | 23.49 | 22.34 | 23.33 | 686,945 | +0.74(+3.28%) |
Jul 17, 2020 | 22.08 | 23.45 | 21.36 | 22.59 | 929,200 | +0.89(+4.10%) |
Jul 16, 2020 | 22.50 | 22.50 | 21.00 | 21.70 | 506,793 | -0.90(-3.98%) |
Jul 15, 2020 | 21.75 | 22.63 | 21.04 | 22.60 | 671,517 | +1.35(+6.35%) |
Jul 14, 2020 | 20.15 | 21.32 | 19.85 | 21.25 | 604,235 | +0.66(+3.21%) |
Jul 13, 2020 | 21.76 | 22.10 | 20.57 | 20.59 | 693,511 | -0.98(-4.54%) |
Jul 10, 2020 | 22.62 | 22.84 | 21.27 | 21.57 | 680,300 | -1.02(-4.52%) |
Jul 09, 2020 | 22.96 | 23.65 | 22.51 | 22.59 | 588,721 | -0.26(-1.14%) |
Jul 08, 2020 | 23.70 | 24.97 | 22.01 | 22.85 | 1,063,850 | -0.48(-2.06%) |
Jul 07, 2020 | 22.21 | 23.70 | 22.21 | 23.33 | 733,999 | +1.12(+5.04%) |
Jul 06, 2020 | 22.30 | 22.42 | 21.32 | 22.21 | 723,374 | +0.11(+0.50%) |
Jul 02, 2020 | 22.49 | 23.14 | 21.43 | 22.10 | 769,600 | -0.56(-2.47%) |
Jul 01, 2020 | 23.22 | 23.45 | 21.28 | 22.66 | 1,122,086 | -0.74(-3.16%) |
Jun 30, 2020 | 22.22 | 24.07 | 21.82 | 23.40 | 1,929,408 | +1.12(+5.03%) |
Jun 29, 2020 | 22.51 | 23.40 | 21.81 | 22.28 | 754,017 | -0.10(-0.45%) |
Jun 26, 2020 | 22.98 | 23.91 | 22.11 | 22.38 | 2,965,800 | -0.52(-2.27%) |
Jun 25, 2020 | 21.19 | 23.00 | 21.08 | 22.90 | 1,403,936 | +1.57(+7.36%) |
Jun 24, 2020 | 21.62 | 22.97 | 20.20 | 21.33 | 873,327 | +0.02(+0.09%) |
Jun 23, 2020 | 22.00 | 24.04 | 20.91 | 21.31 | 1,697,991 | -0.19(-0.88%) |
Jun 22, 2020 | 19.77 | 21.86 | 19.42 | 21.50 | 1,715,864 | +1.51(+7.55%) |
Jun 19, 2020 | 21.17 | 22.08 | 19.91 | 19.99 | 2,434,300 | -0.96(-4.58%) |
Jun 18, 2020 | 20.13 | 21.86 | 19.92 | 20.95 | 563,140 | +0.59(+2.90%) |
Jun 17, 2020 | 21.93 | 22.22 | 19.89 | 20.36 | 652,904 | -1.64(-7.45%) |
Jun 16, 2020 | 21.84 | 22.59 | 20.65 | 22.00 | 872,631 | +0.80(+3.77%) |
Jun 15, 2020 | 19.58 | 21.51 | 19.54 | 21.20 | 1,364,794 | +1.26(+6.32%) |
Jun 12, 2020 | 19.52 | 20.01 | 18.84 | 19.94 | 643,900 | +0.88(+4.62%) |
Jun 11, 2020 | 19.46 | 20.39 | 18.80 | 19.06 | 1,359,358 | -0.93(-4.65%) |
Jun 10, 2020 | 19.93 | 20.67 | 19.76 | 19.99 | 597,105 | +0.02(+0.10%) |
Jun 09, 2020 | 20.23 | 20.61 | 19.62 | 19.97 | 736,347 | -0.38(-1.87%) |
Jun 08, 2020 | 20.02 | 20.91 | 19.82 | 20.35 | 696,306 | +0.27(+1.34%) |
Jun 05, 2020 | 20.30 | 21.78 | 19.95 | 20.08 | 1,201,800 | +0.14(+0.70%) |
Jun 04, 2020 | 20.40 | 20.95 | 19.61 | 19.94 | 1,121,943 | -0.26(-1.29%) |
Jun 03, 2020 | 21.91 | 22.27 | 20.02 | 20.20 | 1,621,723 | -1.54(-7.08%) |
Jun 02, 2020 | 20.68 | 22.30 | 19.77 | 21.74 | 2,527,440 | +0.57(+2.69%) |
Jun 01, 2020 | 22.36 | 23.16 | 21.12 | 21.17 | 3,937,613 | -1.47(-6.49%) |
May 29, 2020 | 20.85 | 23.40 | 20.13 | 22.64 | 9,851,100 | +2.95(+14.98%) |
May 28, 2020 | 17.20 | 20.75 | 16.45 | 19.69 | 13,940,343 | +1.50(+8.25%) |
May 27, 2020 | 15.68 | 19.66 | 13.26 | 18.19 | 39,166,828 | +7.43(+69.05%) |
May 26, 2020 | 10.30 | 11.11 | 10.08 | 10.76 | 1,231,211 | +0.86(+8.69%) |
May 22, 2020 | 10.01 | 10.20 | 9.590 | 9.900 | 401,400 | -0.08(-0.80%) |
May 21, 2020 | 10.22 | 10.49 | 9.740 | 9.980 | 531,207 | -0.24(-2.35%) |
May 20, 2020 | 10.18 | 10.50 | 9.890 | 10.22 | 643,524 | +0.29(+2.92%) |
May 19, 2020 | 9.670 | 10.25 | 9.620 | 9.930 | 363,072 | +0.20(+2.06%) |
May 18, 2020 | 10.50 | 10.71 | 9.530 | 9.730 | 519,082 | -0.28(-2.80%) |
May 15, 2020 | 9.920 | 10.32 | 9.730 | 10.01 | 839,000 | +0.10(+1.01%) |
May 14, 2020 | 9.520 | 10.00 | 9.000 | 9.910 | 527,617 | +0.40(+4.21%) |
May 13, 2020 | 10.23 | 10.23 | 9.070 | 9.510 | 699,021 | -0.68(-6.67%) |
May 12, 2020 | 9.800 | 10.56 | 9.310 | 10.19 | 989,105 | +0.48(+4.94%) |
May 11, 2020 | 9.710 | 9.880 | 9.450 | 9.710 | 949,391 | -0.10(-1.02%) |
May 08, 2020 | 10.08 | 10.15 | 9.700 | 9.810 | 710,600 | -0.21(-2.10%) |
May 07, 2020 | 10.02 | 10.20 | 9.510 | 10.02 | 679,297 | +0.11(+1.11%) |
May 06, 2020 | 9.510 | 10.06 | 9.260 | 9.910 | 917,245 | +0.62(+6.67%) |
May 05, 2020 | 8.940 | 9.740 | 8.940 | 9.290 | 732,331 | +0.46(+5.21%) |
May 04, 2020 | 7.990 | 8.965 | 7.821 | 8.830 | 353,105 | +0.60(+7.29%) |
May 01, 2020 | 8.740 | 9.030 | 7.660 | 8.230 | 1,024,400 | -0.80(-8.86%) |
Apr 30, 2020 | 9.720 | 9.750 | 8.650 | 9.030 | 1,649,830 | -0.88(-8.88%) |
Apr 29, 2020 | 9.880 | 10.42 | 9.750 | 9.910 | 1,223,314 | +0.55(+5.88%) |
Apr 28, 2020 | 8.790 | 9.530 | 8.670 | 9.360 | 909,585 | +0.72(+8.33%) |
Apr 27, 2020 | 9.330 | 9.340 | 8.540 | 8.640 | 896,456 | -0.41(-4.53%) |
Apr 24, 2020 | 9.040 | 9.180 | 8.610 | 9.050 | 912,700 | +0.07(+0.78%) |
Apr 23, 2020 | 8.560 | 9.470 | 8.360 | 8.980 | 1,396,461 | +0.46(+5.40%) |
Apr 22, 2020 | 8.710 | 8.960 | 8.330 | 8.520 | 643,135 | +0.03(+0.35%) |
Apr 21, 2020 | 8.470 | 8.810 | 7.830 | 8.490 | 951,099 | -0.17(-1.96%) |
Apr 20, 2020 | 9.120 | 9.400 | 8.570 | 8.660 | 1,065,993 | -0.40(-4.42%) |
Apr 17, 2020 | 8.610 | 9.430 | 8.480 | 9.060 | 761,700 | +0.58(+6.84%) |
Apr 16, 2020 | 8.500 | 8.770 | 7.950 | 8.480 | 443,521 | -0.04(-0.47%) |
Apr 15, 2020 | 8.650 | 8.990 | 8.010 | 8.520 | 711,390 | -0.38(-4.27%) |
Apr 14, 2020 | 9.220 | 9.370 | 8.500 | 8.900 | 761,987 | +0.33(+3.85%) |
Apr 13, 2020 | 8.860 | 9.240 | 8.250 | 8.570 | 1,757,867 | -0.86(-9.12%) |
Apr 09, 2020 | 9.360 | 9.800 | 8.690 | 9.430 | 1,798,100 | +0.02(+0.21%) |
Apr 08, 2020 | 7.350 | 9.990 | 7.280 | 9.410 | 7,535,284 | +1.67(+21.58%) |
Apr 07, 2020 | 5.500 | 8.080 | 4.840 | 7.740 | 14,627,987 | +2.36(+43.87%) |
Apr 06, 2020 | 5.480 | 5.600 | 5.180 | 5.380 | 300,072 | +0.14(+2.67%) |
Apr 03, 2020 | 5.340 | 5.400 | 5.000 | 5.240 | 378,200 | -0.14(-2.60%) |
Apr 02, 2020 | 5.180 | 5.520 | 5.030 | 5.380 | 400,796 | +0.12(+2.28%) |
Apr 01, 2020 | 5.580 | 5.690 | 5.190 | 5.260 | 571,387 | -0.57(-9.78%) |
Mar 31, 2020 | 6.360 | 6.360 | 5.240 | 5.830 | 1,624,854 | -0.73(-11.13%) |
Mar 30, 2020 | 6.310 | 6.590 | 6.260 | 6.560 | 537,294 | +0.25(+3.96%) |
Mar 27, 2020 | 6.170 | 6.500 | 5.960 | 6.310 | 347,200 | -0.09(-1.41%) |
Mar 26, 2020 | 6.220 | 6.623 | 6.070 | 6.400 | 726,295 | +0.22(+3.48%) |
Mar 25, 2020 | 6.150 | 6.680 | 5.990 | 6.185 | 658,667 | +0.03(+0.57%) |
Mar 24, 2020 | 5.340 | 6.180 | 4.980 | 6.150 | 427,479 | +0.95(+18.27%) |
Mar 23, 2020 | 4.370 | 5.410 | 4.170 | 5.200 | 431,861 | +0.79(+17.91%) |
Mar 20, 2020 | 4.850 | 5.130 | 4.120 | 4.410 | 554,400 | -0.34(-7.16%) |
Mar 19, 2020 | 4.630 | 4.999 | 4.340 | 4.750 | 489,901 | +0.14(+3.04%) |
Mar 18, 2020 | 4.850 | 5.250 | 4.300 | 4.610 | 574,507 | -0.55(-10.66%) |
Mar 17, 2020 | 5.520 | 5.630 | 4.510 | 5.160 | 642,770 | -0.23(-4.27%) |
Mar 16, 2020 | 5.450 | 6.000 | 5.320 | 5.390 | 628,653 | -0.81(-13.06%) |
Mar 13, 2020 | 6.130 | 6.361 | 5.010 | 6.200 | 335,600 | +0.43(+7.45%) |
Mar 12, 2020 | 6.100 | 6.570 | 5.520 | 5.770 | 413,142 | -0.69(-10.68%) |
Mar 11, 2020 | 6.950 | 7.180 | 6.420 | 6.460 | 519,017 | -0.63(-8.89%) |
Mar 10, 2020 | 7.590 | 7.960 | 6.810 | 7.090 | 477,621 | -0.17(-2.34%) |
Mar 09, 2020 | 6.940 | 7.435 | 6.390 | 7.260 | 328,150 | -0.44(-5.71%) |
Mar 06, 2020 | 7.570 | 8.060 | 7.335 | 7.700 | 420,200 | -0.09(-1.16%) |
Mar 05, 2020 | 8.130 | 8.187 | 7.550 | 7.790 | 523,508 | -0.63(-7.48%) |
Mar 04, 2020 | 8.700 | 8.940 | 7.930 | 8.420 | 357,022 | -0.07(-0.82%) |
Mar 03, 2020 | 9.120 | 9.134 | 7.860 | 8.490 | 494,717 | -0.57(-6.29%) |
Mar 02, 2020 | 8.910 | 9.350 | 8.280 | 9.060 | 503,529 | +0.40(+4.62%) |
Feb 28, 2020 | 9.120 | 9.140 | 7.540 | 8.660 | 854,700 | -0.09(-1.03%) |
Feb 27, 2020 | 9.090 | 9.220 | 8.578 | 8.750 | 518,959 | -0.53(-5.71%) |
Feb 26, 2020 | 9.140 | 9.570 | 8.860 | 9.280 | 403,770 | +0.30(+3.34%) |
Feb 25, 2020 | 9.020 | 9.480 | 8.835 | 8.980 | 612,062 | -0.04(-0.44%) |
Feb 24, 2020 | 8.520 | 9.180 | 8.500 | 9.020 | 425,016 | +0.21(+2.38%) |
Feb 21, 2020 | 9.260 | 9.260 | 8.510 | 8.810 | 538,300 | -0.46(-4.96%) |
Feb 20, 2020 | 9.110 | 9.400 | 9.000 | 9.270 | 447,185 | +0.15(+1.64%) |
Feb 19, 2020 | 8.650 | 9.250 | 8.620 | 9.120 | 629,642 | +0.61(+7.17%) |
Feb 18, 2020 | 7.860 | 8.650 | 7.800 | 8.510 | 586,457 | +0.71(+9.10%) |
Feb 14, 2020 | 7.680 | 8.120 | 7.384 | 7.800 | 285,200 | +0.15(+1.96%) |
Feb 13, 2020 | 8.110 | 8.200 | 7.590 | 7.650 | 234,422 | -0.50(-6.13%) |
Feb 12, 2020 | 7.800 | 8.340 | 7.610 | 8.150 | 290,212 | +0.37(+4.76%) |
Feb 11, 2020 | 7.640 | 8.100 | 7.290 | 7.780 | 327,024 | +0.21(+2.77%) |
Feb 10, 2020 | 6.580 | 7.600 | 6.560 | 7.570 | 259,595 | +0.98(+14.87%) |
Feb 07, 2020 | 6.800 | 7.060 | 6.560 | 6.590 | 298,200 | -0.25(-3.65%) |
Feb 06, 2020 | 7.090 | 7.180 | 6.540 | 6.840 | 446,922 | -0.22(-3.12%) |
Feb 05, 2020 | 7.460 | 7.650 | 7.010 | 7.060 | 296,972 | -0.31(-4.21%) |
Feb 04, 2020 | 7.370 | 7.550 | 6.870 | 7.370 | 414,179 | +0.12(+1.66%) |
Feb 03, 2020 | 6.780 | 7.550 | 6.780 | 7.250 | 440,732 | +0.50(+7.41%) |
Jan 31, 2020 | 6.970 | 7.015 | 6.340 | 6.750 | 371,500 | -0.23(-3.30%) |
Jan 30, 2020 | 7.370 | 7.409 | 6.940 | 6.980 | 217,182 | -0.47(-6.31%) |
Jan 29, 2020 | 7.550 | 7.980 | 7.400 | 7.450 | 494,225 | -0.05(-0.67%) |
Jan 28, 2020 | 7.680 | 7.680 | 7.130 | 7.500 | 232,088 | -0.12(-1.57%) |
Jan 27, 2020 | 7.410 | 7.820 | 7.090 | 7.620 | 237,819 | +0.20(+2.70%) |
Jan 24, 2020 | 7.930 | 8.000 | 7.360 | 7.420 | 250,300 | -0.50(-6.31%) |
Jan 23, 2020 | 7.650 | 8.040 | 7.380 | 7.920 | 339,825 | +0.25(+3.26%) |
Jan 22, 2020 | 8.040 | 8.344 | 7.560 | 7.670 | 764,040 | -0.34(-4.24%) |
Jan 21, 2020 | 8.230 | 8.665 | 7.872 | 8.010 | 736,971 | -0.04(-0.50%) |
Jan 17, 2020 | 7.600 | 8.930 | 7.330 | 8.050 | 2,478,000 | +0.44(+5.78%) |
Jan 16, 2020 | 6.210 | 7.690 | 5.790 | 7.610 | 1,353,835 | +1.45(+23.54%) |
Jan 15, 2020 | 6.120 | 6.660 | 6.037 | 6.160 | 382,663 | +0.09(+1.48%) |
Jan 14, 2020 | 5.250 | 6.240 | 5.090 | 6.070 | 435,297 | +0.80(+15.18%) |
Jan 13, 2020 | 5.570 | 5.600 | 5.165 | 5.270 | 414,012 | -0.27(-4.87%) |
Jan 10, 2020 | 5.510 | 6.000 | 5.395 | 5.540 | 1,135,200 | +0.09(+1.74%) |
Jan 09, 2020 | 5.210 | 5.534 | 5.210 | 5.445 | 236,055 | +0.29(+5.52%) |
Jan 08, 2020 | 5.230 | 5.290 | 5.140 | 5.160 | 215,818 | -0.01(-0.29%) |
Jan 07, 2020 | 5.280 | 5.360 | 5.170 | 5.175 | 262,879 | -0.11(-1.99%) |
Jan 06, 2020 | 5.170 | 5.440 | 5.090 | 5.280 | 282,488 | +0.03(+0.57%) |
Jan 03, 2020 | 5.250 | 5.515 | 5.180 | 5.250 | 339,700 | -0.11(-2.05%) |
Jan 02, 2020 | 5.810 | 5.942 | 5.200 | 5.360 | 294,123 | -0.37(-6.46%) |
Dec 31, 2019 | 5.200 | 5.830 | 5.150 | 5.730 | 326,100 | +0.52(+9.88%) |
Dec 30, 2019 | 6.060 | 6.100 | 5.110 | 5.215 | 377,327 | -0.77(-12.79%) |
Dec 27, 2019 | 6.750 | 6.860 | 5.770 | 5.980 | 797,100 | -0.75(-11.14%) |
Dec 26, 2019 | 5.700 | 6.920 | 5.700 | 6.730 | 811,720 | +1.11(+19.75%) |
Dec 24, 2019 | 5.350 | 5.620 | 5.350 | 5.620 | 152,500 | +0.34(+6.44%) |
Dec 23, 2019 | 4.790 | 5.330 | 4.670 | 5.280 | 771,355 | +0.60(+12.82%) |
Dec 20, 2019 | 4.250 | 4.750 | 4.030 | 4.680 | 631,300 | +0.48(+11.43%) |
Dec 19, 2019 | 3.960 | 4.300 | 3.950 | 4.200 | 276,362 | +0.23(+5.79%) |
Dec 18, 2019 | 4.110 | 4.230 | 3.950 | 3.970 | 154,286 | -0.13(-3.17%) |
Dec 17, 2019 | 3.950 | 4.230 | 3.820 | 4.100 | 235,327 | +0.19(+4.86%) |
Dec 16, 2019 | 3.720 | 3.930 | 3.720 | 3.910 | 165,269 | +0.20(+5.39%) |
Dec 13, 2019 | 3.770 | 3.810 | 3.670 | 3.710 | 149,500 | -0.11(-2.88%) |
Dec 12, 2019 | 3.930 | 3.930 | 3.740 | 3.820 | 156,180 | -0.11(-2.80%) |
Dec 11, 2019 | 3.920 | 3.970 | 3.790 | 3.930 | 181,891 | -0.05(-1.38%) |
Dec 10, 2019 | 4.170 | 4.240 | 3.950 | 3.985 | 314,660 | -0.25(-5.79%) |
Dec 09, 2019 | 4.250 | 4.350 | 4.170 | 4.230 | 128,137 | -0.01(-0.24%) |
Dec 06, 2019 | 4.140 | 4.270 | 3.810 | 4.240 | 505,300 | +0.08(+1.92%) |
Dec 05, 2019 | 4.240 | 4.490 | 4.120 | 4.160 | 255,431 | -0.02(-0.60%) |
Dec 04, 2019 | 4.040 | 4.210 | 4.040 | 4.185 | 248,472 | +0.13(+3.33%) |
Dec 03, 2019 | 3.960 | 4.150 | 3.950 | 4.050 | 395,800 | +0.07(+1.76%) |
Dec 02, 2019 | 3.820 | 4.010 | 3.580 | 3.980 | 307,596 | +0.13(+3.38%) |
Nov 29, 2019 | 3.430 | 3.900 | 3.430 | 3.850 | 226,300 | +0.43(+12.57%) |
Nov 27, 2019 | 3.500 | 3.520 | 3.370 | 3.420 | 123,200 | -0.07(-2.01%) |
Nov 26, 2019 | 3.660 | 3.660 | 3.320 | 3.490 | 224,227 | -0.09(-2.51%) |
Nov 25, 2019 | 3.200 | 3.610 | 3.200 | 3.580 | 510,920 | +0.35(+10.84%) |
Nov 22, 2019 | 3.280 | 3.295 | 3.160 | 3.230 | 131,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.890 | 3.380 | 2.890 | 3.230 | 419,024 | +0.36(+12.54%) |
Nov 20, 2019 | 2.550 | 3.000 | 2.550 | 2.870 | 388,073 | +0.27(+10.38%) |
Nov 19, 2019 | 2.720 | 2.850 | 2.565 | 2.600 | 140,287 | -0.11(-4.06%) |
Nov 18, 2019 | 2.740 | 2.856 | 2.510 | 2.710 | 124,074 | -0.03(-1.09%) |
Nov 15, 2019 | 2.650 | 3.050 | 2.634 | 2.740 | 612,600 | +0.10(+3.79%) |
Nov 14, 2019 | 2.690 | 2.780 | 2.480 | 2.640 | 231,174 | -0.14(-5.04%) |
Nov 13, 2019 | 2.340 | 3.050 | 2.300 | 2.780 | 950,720 | +0.48(+20.87%) |
Nov 12, 2019 | 2.210 | 2.320 | 2.120 | 2.300 | 160,426 | +0.07(+3.14%) |
Nov 11, 2019 | 2.160 | 2.300 | 2.060 | 2.230 | 173,342 | +0.15(+7.21%) |
Nov 08, 2019 | 1.850 | 2.100 | 1.690 | 2.080 | 184,700 | +0.10(+5.05%) |
Nov 07, 2019 | 1.950 | 2.010 | 1.919 | 1.980 | 125,807 | +0.00(+0.00%) |
Nov 06, 2019 | 1.910 | 2.020 | 1.880 | 1.980 | 408,980 | +0.13(+7.03%) |
Nov 05, 2019 | 1.780 | 1.860 | 1.670 | 1.850 | 98,978 | +0.07(+3.93%) |
Nov 04, 2019 | 1.910 | 1.940 | 1.320 | 1.780 | 896,824 | -0.09(-4.81%) |
Nov 01, 2019 | 1.900 | 1.910 | 1.750 | 1.870 | 87,300 | -0.01(-0.53%) |
Oct 31, 2019 | 1.720 | 1.920 | 1.720 | 1.880 | 141,946 | +0.13(+7.43%) |
Oct 30, 2019 | 1.840 | 1.860 | 1.690 | 1.750 | 114,830 | -0.10(-5.41%) |
Oct 29, 2019 | 1.900 | 1.930 | 1.810 | 1.850 | 83,928 | -0.05(-2.63%) |
Oct 28, 2019 | 1.900 | 1.950 | 1.860 | 1.900 | 97,583 | +0.00(+0.00%) |
Oct 25, 2019 | 1.840 | 1.940 | 1.810 | 1.900 | 111,600 | +0.05(+2.70%) |
Oct 24, 2019 | 1.870 | 1.870 | 1.770 | 1.850 | 125,805 | -0.02(-1.07%) |
Oct 23, 2019 | 1.810 | 1.960 | 1.750 | 1.870 | 638,527 | +0.03(+1.63%) |
Oct 22, 2019 | 1.690 | 1.860 | 1.690 | 1.840 | 223,359 | +0.13(+7.60%) |
Oct 21, 2019 | 1.670 | 1.740 | 1.630 | 1.710 | 141,619 | +0.06(+3.64%) |
Oct 18, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 163,100 | -0.01(-0.60%) |
Oct 17, 2019 | 1.630 | 1.670 | 1.580 | 1.660 | 212,637 | +0.03(+1.84%) |
Oct 16, 2019 | 1.550 | 1.680 | 1.530 | 1.630 | 485,850 | +0.07(+4.49%) |
Oct 15, 2019 | 1.500 | 1.600 | 1.450 | 1.560 | 317,267 | +0.08(+5.41%) |
Oct 14, 2019 | 1.500 | 1.510 | 1.460 | 1.480 | 206,626 | -0.02(-1.33%) |
Oct 11, 2019 | 1.610 | 1.690 | 1.480 | 1.500 | 359,400 | -0.10(-6.25%) |
Oct 10, 2019 | 1.510 | 1.700 | 1.500 | 1.600 | 815,649 | +0.11(+7.38%) |
Oct 09, 2019 | 1.470 | 1.510 | 1.420 | 1.490 | 528,193 | +0.04(+2.76%) |
Oct 08, 2019 | 1.440 | 1.490 | 1.415 | 1.450 | 1,286,591 | +0.00(+0.00%) |
Oct 07, 2019 | 1.480 | 1.500 | 1.400 | 1.450 | 1,085,064 | -0.06(-3.97%) |
Oct 04, 2019 | 1.710 | 1.710 | 1.480 | 1.510 | 380,900 | -0.18(-10.65%) |
Oct 03, 2019 | 1.530 | 1.880 | 1.490 | 1.690 | 425,959 | +0.17(+11.18%) |
Oct 02, 2019 | 1.520 | 1.570 | 1.480 | 1.520 | 283,919 | +0.00(+0.00%) |
Oct 01, 2019 | 1.580 | 1.680 | 1.500 | 1.520 | 277,051 | -0.06(-3.80%) |
Sep 30, 2019 | 1.580 | 1.610 | 1.500 | 1.580 | 324,575 | +0.00(+0.00%) |
Sep 27, 2019 | 1.550 | 1.620 | 1.530 | 1.580 | 140,000 | +0.04(+2.60%) |
Sep 26, 2019 | 1.630 | 1.640 | 1.520 | 1.540 | 320,204 | -0.09(-5.52%) |
Sep 25, 2019 | 1.620 | 1.680 | 1.540 | 1.630 | 250,253 | +0.01(+0.62%) |
Sep 24, 2019 | 1.700 | 1.740 | 1.600 | 1.620 | 164,184 | -0.08(-4.71%) |
Sep 23, 2019 | 1.740 | 1.748 | 1.620 | 1.700 | 142,478 | -0.05(-2.86%) |
Sep 20, 2019 | 1.830 | 1.860 | 1.710 | 1.750 | 270,500 | -0.09(-4.89%) |
Sep 19, 2019 | 1.860 | 1.920 | 1.820 | 1.840 | 349,251 | +0.02(+1.10%) |
Sep 18, 2019 | 1.810 | 1.890 | 1.770 | 1.820 | 262,852 | +0.02(+1.11%) |
Sep 17, 2019 | 1.910 | 1.980 | 1.750 | 1.800 | 186,499 | -0.10(-5.26%) |
Sep 16, 2019 | 1.840 | 1.989 | 1.720 | 1.900 | 240,629 | +0.04(+2.15%) |
Sep 13, 2019 | 2.020 | 2.030 | 1.850 | 1.860 | 257,800 | -0.14(-7.00%) |
Sep 12, 2019 | 2.090 | 2.130 | 1.950 | 2.000 | 234,327 | -0.09(-4.31%) |
Sep 11, 2019 | 2.100 | 2.140 | 2.030 | 2.090 | 161,679 | -0.01(-0.48%) |
Sep 10, 2019 | 2.210 | 2.268 | 2.080 | 2.100 | 308,837 | -0.08(-3.67%) |
Sep 09, 2019 | 2.110 | 2.230 | 2.030 | 2.180 | 99,921 | +0.08(+3.81%) |
Sep 06, 2019 | 2.310 | 2.340 | 2.070 | 2.100 | 116,800 | -0.20(-8.70%) |
Sep 05, 2019 | 2.350 | 2.360 | 2.250 | 2.300 | 123,612 | -0.01(-0.43%) |
Sep 04, 2019 | 2.300 | 2.450 | 2.250 | 2.310 | 52,027 | +0.03(+1.32%) |
Sep 03, 2019 | 2.440 | 2.530 | 2.270 | 2.280 | 141,457 | -0.18(-7.32%) |
Aug 30, 2019 | 2.530 | 2.580 | 2.450 | 2.460 | 135,300 | -0.05(-1.99%) |
Aug 29, 2019 | 2.510 | 2.575 | 2.480 | 2.510 | 88,417 | +0.04(+1.62%) |
Aug 28, 2019 | 2.410 | 2.560 | 2.400 | 2.470 | 103,057 | +0.04(+1.65%) |
Aug 27, 2019 | 2.510 | 2.550 | 2.400 | 2.430 | 86,352 | -0.07(-2.80%) |
Aug 26, 2019 | 2.370 | 2.545 | 2.300 | 2.500 | 182,347 | +0.16(+6.84%) |
Aug 23, 2019 | 2.570 | 2.590 | 2.280 | 2.340 | 1,491,500 | -0.21(-8.24%) |
Aug 22, 2019 | 2.760 | 2.760 | 2.550 | 2.550 | 168,129 | -0.20(-7.27%) |
Aug 21, 2019 | 2.770 | 2.800 | 2.680 | 2.750 | 146,151 | +0.04(+1.48%) |
Aug 20, 2019 | 2.710 | 2.770 | 2.611 | 2.710 | 133,951 | -0.01(-0.37%) |
Aug 19, 2019 | 2.760 | 2.820 | 2.683 | 2.720 | 98,676 | +0.01(+0.18%) |
Aug 16, 2019 | 2.780 | 2.819 | 2.670 | 2.715 | 248,500 | -0.04(-1.63%) |
Aug 15, 2019 | 2.780 | 2.860 | 2.650 | 2.760 | 90,612 | -0.01(-0.36%) |
Aug 14, 2019 | 2.840 | 2.870 | 2.770 | 2.770 | 240,117 | -0.14(-4.81%) |
Aug 13, 2019 | 2.820 | 3.092 | 2.780 | 2.910 | 115,135 | +0.09(+3.19%) |
Aug 12, 2019 | 3.070 | 3.150 | 2.790 | 2.820 | 94,329 | -0.29(-9.32%) |
Aug 09, 2019 | 3.150 | 3.420 | 3.110 | 3.110 | 103,800 | -0.05(-1.58%) |
Aug 08, 2019 | 3.030 | 3.280 | 3.010 | 3.160 | 127,626 | +0.12(+3.95%) |
Aug 07, 2019 | 3.160 | 3.320 | 3.010 | 3.040 | 83,247 | -0.18(-5.59%) |
Aug 06, 2019 | 3.180 | 3.310 | 3.080 | 3.220 | 290,169 | +0.04(+1.26%) |
Aug 05, 2019 | 3.330 | 3.350 | 3.160 | 3.180 | 64,905 | -0.18(-5.36%) |
Aug 02, 2019 | 3.580 | 3.630 | 3.330 | 3.360 | 241,900 | -0.22(-6.15%) |