Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.187 | 1.222 | 1.143 | 1.169 | 167,242 | -0.03(-2.21%) |
Jul 30, 2020 | 1.134 | 1.231 | 1.111 | 1.195 | 236,177 | +0.05(+4.62%) |
Jul 29, 2020 | 1.125 | 1.187 | 1.116 | 1.143 | 787,706 | +0.07(+6.56%) |
Jul 28, 2020 | 1.028 | 1.116 | 1.011 | 1.072 | 252,045 | +0.04(+4.27%) |
Jul 27, 2020 | 1.020 | 1.028 | 1.002 | 1.028 | 46,180 | +0.01(+0.86%) |
Jul 24, 2020 | 1.020 | 1.037 | 0.9932 | 1.020 | 67,465 | +0.01(+0.87%) |
Jul 23, 2020 | 1.011 | 1.037 | 0.9844 | 1.011 | 185,477 | -0.01(-0.86%) |
Jul 22, 2020 | 1.037 | 1.046 | 1.011 | 1.020 | 112,151 | -0.02(-1.69%) |
Jul 21, 2020 | 1.072 | 1.072 | 1.028 | 1.037 | 98,516 | -0.02(-1.67%) |
Jul 20, 2020 | 1.046 | 1.081 | 1.011 | 1.055 | 180,457 | +0.00(+0.00%) |
Jul 17, 2020 | 1.072 | 1.081 | 1.055 | 1.055 | 71,788 | -0.02(-1.64%) |
Jul 16, 2020 | 1.090 | 1.116 | 1.072 | 1.072 | 58,358 | -0.02(-1.61%) |
Jul 15, 2020 | 1.107 | 1.107 | 1.081 | 1.090 | 110,202 | +0.01(+0.81%) |
Jul 14, 2020 | 1.072 | 1.081 | 1.064 | 1.081 | 84,211 | +0.04(+3.36%) |
Jul 13, 2020 | 1.143 | 1.143 | 1.046 | 1.046 | 109,277 | -0.07(-6.30%) |
Jul 10, 2020 | 1.046 | 1.125 | 1.046 | 1.116 | 156,775 | +0.07(+6.72%) |
Jul 09, 2020 | 1.090 | 1.090 | 1.020 | 1.046 | 135,036 | -0.04(-3.25%) |
Jul 08, 2020 | 1.064 | 1.099 | 1.055 | 1.081 | 116,241 | +0.02(+1.65%) |
Jul 07, 2020 | 1.046 | 1.090 | 1.046 | 1.064 | 88,592 | -0.03(-2.42%) |
Jul 06, 2020 | 1.099 | 1.125 | 1.081 | 1.090 | 155,760 | +0.03(+2.48%) |
Jul 02, 2020 | 1.090 | 1.090 | 1.037 | 1.064 | 95,111 | -0.02(-1.63%) |
Jul 01, 2020 | 1.055 | 1.090 | 1.046 | 1.081 | 79,115 | +0.01(+0.82%) |
Jun 30, 2020 | 1.081 | 1.107 | 1.055 | 1.072 | 80,300 | -0.04(-3.94%) |
Jun 29, 2020 | 1.028 | 1.116 | 1.028 | 1.116 | 116,580 | +0.09(+8.55%) |
Jun 26, 2020 | 1.107 | 1.107 | 1.020 | 1.028 | 412,303 | -0.08(-7.14%) |
Jun 25, 2020 | 1.099 | 1.107 | 1.050 | 1.107 | 144,414 | +0.02(+1.61%) |
Jun 24, 2020 | 1.143 | 1.143 | 1.037 | 1.090 | 162,789 | -0.05(-4.61%) |
Jun 23, 2020 | 1.151 | 1.151 | 1.116 | 1.143 | 164,443 | +0.00(+0.00%) |
Jun 22, 2020 | 1.107 | 1.143 | 1.099 | 1.143 | 137,040 | +0.01(+0.77%) |
Jun 19, 2020 | 1.195 | 1.195 | 1.107 | 1.134 | 359,513 | -0.04(-3.73%) |
Jun 18, 2020 | 1.125 | 1.222 | 1.099 | 1.178 | 387,944 | +0.05(+4.69%) |
Jun 17, 2020 | 1.178 | 1.178 | 1.125 | 1.125 | 135,599 | -0.03(-2.29%) |
Jun 16, 2020 | 1.143 | 1.178 | 1.099 | 1.151 | 299,127 | +0.03(+2.34%) |
Jun 15, 2020 | 1.090 | 1.125 | 1.020 | 1.125 | 241,139 | +0.03(+2.40%) |
Jun 12, 2020 | 1.020 | 1.143 | 1.020 | 1.099 | 331,412 | +0.12(+12.61%) |
Jun 11, 2020 | 1.116 | 1.116 | 0.9669 | 0.9757 | 411,407 | -0.18(-15.27%) |
Jun 10, 2020 | 1.169 | 1.195 | 1.143 | 1.151 | 159,878 | -0.03(-2.24%) |
Jun 09, 2020 | 1.107 | 1.204 | 1.055 | 1.178 | 594,873 | -0.05(-4.29%) |
Jun 08, 2020 | 1.187 | 1.266 | 1.187 | 1.231 | 907,031 | +0.07(+6.06%) |
Jun 05, 2020 | 1.028 | 1.169 | 1.019 | 1.160 | 585,574 | +0.18(+17.86%) |
Jun 04, 2020 | 0.9581 | 1.002 | 0.9581 | 0.9844 | 351,578 | +0.01(+0.90%) |
Jun 03, 2020 | 0.9053 | 0.9932 | 0.9053 | 0.9757 | 424,302 | +0.09(+9.90%) |
Jun 02, 2020 | 0.9141 | 0.9141 | 0.8790 | 0.8878 | 263,596 | +0.01(+1.00%) |
Jun 01, 2020 | 0.8878 | 0.9221 | 0.8790 | 0.8790 | 227,212 | -0.02(-1.96%) |
May 29, 2020 | 0.8790 | 0.9229 | 0.8438 | 0.8965 | 323,562 | +0.03(+3.05%) |
May 28, 2020 | 0.8790 | 0.9141 | 0.8399 | 0.8700 | 361,772 | +0.01(+0.64%) |
May 27, 2020 | 0.8610 | 0.9053 | 0.8350 | 0.8645 | 436,782 | +0.02(+2.51%) |
May 26, 2020 | 0.8614 | 0.8614 | 0.8246 | 0.8433 | 272,423 | +0.01(+0.75%) |
May 22, 2020 | 0.8156 | 0.8370 | 0.7999 | 0.8370 | 205,355 | +0.03(+4.29%) |
May 21, 2020 | 0.8174 | 0.8548 | 0.7925 | 0.8026 | 339,758 | -0.02(-1.96%) |
May 20, 2020 | 0.8614 | 0.8706 | 0.7847 | 0.8187 | 425,126 | +0.01(+1.60%) |
May 19, 2020 | 0.8382 | 0.8664 | 0.7912 | 0.8057 | 242,144 | -0.02(-2.48%) |
May 18, 2020 | 0.7594 | 0.8789 | 0.7556 | 0.8262 | 772,806 | +0.07(+9.32%) |
May 15, 2020 | 0.7555 | 0.7647 | 0.7208 | 0.7558 | 409,913 | +0.01(+1.86%) |
May 14, 2020 | 0.7814 | 0.7845 | 0.7295 | 0.7420 | 583,679 | -0.02(-2.63%) |
May 13, 2020 | 0.7647 | 0.8175 | 0.7559 | 0.7621 | 376,593 | -0.01(-1.11%) |
May 12, 2020 | 0.8420 | 0.8420 | 0.7658 | 0.7706 | 338,707 | -0.05(-5.73%) |
May 11, 2020 | 0.8739 | 0.8789 | 0.8086 | 0.8174 | 335,015 | -0.04(-5.17%) |
May 08, 2020 | 0.8707 | 0.8798 | 0.8459 | 0.8620 | 254,503 | +0.02(+1.98%) |
May 07, 2020 | 0.8614 | 0.8805 | 0.8303 | 0.8453 | 289,291 | +0.01(+1.55%) |
May 06, 2020 | 0.9141 | 0.9229 | 0.8324 | 0.8324 | 186,192 | -0.06(-6.24%) |
May 05, 2020 | 0.9317 | 0.9405 | 0.8878 | 0.8878 | 144,967 | -0.03(-2.88%) |
May 04, 2020 | 0.8790 | 0.9405 | 0.8790 | 0.9141 | 208,715 | +0.03(+2.97%) |
May 01, 2020 | 0.9053 | 0.9397 | 0.8790 | 0.8878 | 325,155 | -0.03(-2.88%) |
Apr 30, 2020 | 0.9581 | 0.9844 | 0.9053 | 0.9141 | 292,288 | -0.04(-3.70%) |
Apr 29, 2020 | 0.9757 | 0.9932 | 0.9229 | 0.9493 | 340,962 | -0.03(-2.70%) |
Apr 28, 2020 | 1.002 | 1.002 | 0.9581 | 0.9757 | 248,626 | +0.01(+0.91%) |
Apr 27, 2020 | 0.9844 | 1.011 | 0.9581 | 0.9669 | 136,494 | +0.00(+0.00%) |
Apr 24, 2020 | 0.9493 | 0.9844 | 0.9493 | 0.9669 | 69,286 | +0.01(+0.92%) |
Apr 23, 2020 | 0.9669 | 0.9844 | 0.9493 | 0.9581 | 168,030 | +0.00(+0.00%) |
Apr 22, 2020 | 0.9669 | 0.9757 | 0.9405 | 0.9581 | 103,764 | -0.01(-0.91%) |
Apr 21, 2020 | 0.9844 | 0.9844 | 0.9405 | 0.9669 | 228,525 | +0.01(+0.92%) |
Apr 20, 2020 | 0.9317 | 0.9844 | 0.9317 | 0.9581 | 119,229 | -0.03(-2.68%) |
Apr 17, 2020 | 0.9757 | 0.9932 | 0.9581 | 0.9844 | 149,380 | +0.05(+5.66%) |
Apr 16, 2020 | 0.9493 | 0.9577 | 0.9141 | 0.9317 | 239,907 | +0.01(+0.95%) |
Apr 15, 2020 | 0.9669 | 0.9669 | 0.9097 | 0.9229 | 224,217 | -0.04(-4.55%) |
Apr 14, 2020 | 1.002 | 1.015 | 0.9581 | 0.9669 | 187,705 | +0.00(+0.00%) |
Apr 13, 2020 | 0.9669 | 1.002 | 0.9493 | 0.9669 | 150,560 | -0.04(-4.35%) |
Apr 09, 2020 | 0.9844 | 1.028 | 0.9581 | 1.011 | 127,763 | +0.02(+1.77%) |
Apr 08, 2020 | 1.002 | 1.011 | 0.9494 | 0.9932 | 162,055 | +0.04(+3.67%) |
Apr 07, 2020 | 1.011 | 1.060 | 0.9493 | 0.9581 | 278,380 | -0.05(-5.22%) |
Apr 06, 2020 | 0.9493 | 1.011 | 0.9317 | 1.011 | 212,978 | +0.12(+13.86%) |
Apr 03, 2020 | 0.8878 | 0.9185 | 0.8790 | 0.8878 | 248,246 | -0.03(-2.88%) |
Apr 02, 2020 | 0.9317 | 0.9405 | 0.8790 | 0.9141 | 296,506 | +0.00(+0.00%) |
Apr 01, 2020 | 1.046 | 1.046 | 0.9141 | 0.9141 | 500,196 | -0.13(-12.61%) |
Mar 31, 2020 | 1.037 | 1.090 | 0.9757 | 1.046 | 312,049 | +0.04(+4.39%) |
Mar 30, 2020 | 0.9493 | 1.081 | 0.9493 | 1.002 | 340,567 | +0.05(+5.56%) |
Mar 27, 2020 | 1.028 | 1.046 | 0.9405 | 0.9493 | 328,795 | -0.12(-11.48%) |
Mar 26, 2020 | 0.9493 | 1.072 | 0.9493 | 1.072 | 435,584 | +0.09(+8.93%) |
Mar 25, 2020 | 0.9932 | 1.028 | 0.9493 | 0.9844 | 296,252 | -0.03(-2.61%) |
Mar 24, 2020 | 0.9317 | 1.011 | 0.9141 | 1.011 | 387,584 | +0.10(+10.58%) |
Mar 23, 2020 | 0.8702 | 0.9405 | 0.8350 | 0.9141 | 235,942 | +0.03(+2.97%) |
Mar 20, 2020 | 0.9581 | 0.9669 | 0.8878 | 0.8878 | 510,941 | -0.06(-6.48%) |
Mar 19, 2020 | 0.9053 | 0.9669 | 0.8790 | 0.9493 | 439,120 | +0.08(+9.08%) |
Mar 18, 2020 | 0.9229 | 1.046 | 0.8702 | 0.8703 | 472,705 | -0.11(-11.60%) |
Mar 17, 2020 | 0.7218 | 1.090 | 0.7218 | 0.9844 | 1,038,385 | +0.23(+30.22%) |
Mar 16, 2020 | 0.8702 | 0.9376 | 0.6504 | 0.7560 | 544,964 | -0.17(-18.09%) |
Mar 13, 2020 | 1.037 | 1.082 | 0.9141 | 0.9229 | 938,034 | -0.07(-7.08%) |
Mar 12, 2020 | 0.9669 | 1.072 | 0.9493 | 0.9932 | 483,607 | -0.04(-3.42%) |
Mar 11, 2020 | 1.081 | 1.116 | 1.028 | 1.028 | 273,534 | -0.07(-6.40%) |
Mar 10, 2020 | 1.099 | 1.143 | 1.064 | 1.099 | 331,583 | +0.04(+3.31%) |
Mar 09, 2020 | 1.064 | 1.090 | 1.055 | 1.064 | 380,326 | -0.05(-4.72%) |
Mar 06, 2020 | 1.099 | 1.143 | 1.099 | 1.116 | 263,491 | +0.00(+0.00%) |
Mar 05, 2020 | 1.160 | 1.187 | 1.116 | 1.116 | 166,422 | -0.08(-6.62%) |
Mar 04, 2020 | 1.195 | 1.222 | 1.160 | 1.195 | 270,191 | +0.01(+0.74%) |
Mar 03, 2020 | 1.187 | 1.222 | 1.187 | 1.187 | 254,491 | +0.00(+0.00%) |
Mar 02, 2020 | 1.134 | 1.231 | 1.107 | 1.187 | 413,185 | +0.03(+2.27%) |
Feb 28, 2020 | 1.090 | 1.204 | 1.055 | 1.160 | 520,270 | +0.04(+3.94%) |
Feb 27, 2020 | 1.081 | 1.134 | 0.9757 | 1.116 | 785,697 | +0.02(+1.60%) |
Feb 26, 2020 | 1.099 | 1.134 | 1.081 | 1.099 | 425,482 | +0.00(+0.00%) |
Feb 25, 2020 | 1.195 | 1.195 | 1.090 | 1.099 | 563,893 | -0.07(-6.01%) |
Feb 24, 2020 | 1.187 | 1.213 | 1.160 | 1.169 | 540,767 | -0.07(-5.67%) |
Feb 21, 2020 | 1.239 | 1.257 | 1.222 | 1.239 | 281,012 | +0.00(+0.00%) |
Feb 20, 2020 | 1.231 | 1.248 | 1.222 | 1.239 | 303,260 | +0.01(+0.71%) |
Feb 19, 2020 | 1.222 | 1.257 | 1.222 | 1.231 | 204,894 | +0.01(+0.72%) |
Feb 18, 2020 | 1.213 | 1.248 | 1.213 | 1.222 | 293,941 | +0.02(+1.46%) |
Feb 14, 2020 | 1.239 | 1.248 | 1.187 | 1.204 | 530,055 | -0.03(-2.14%) |
Feb 13, 2020 | 1.231 | 1.248 | 1.204 | 1.231 | 314,175 | +0.01(+0.72%) |
Feb 12, 2020 | 1.213 | 1.248 | 1.213 | 1.222 | 313,441 | +0.04(+2.96%) |
Feb 11, 2020 | 1.143 | 1.248 | 1.138 | 1.187 | 600,233 | +0.07(+6.30%) |
Feb 10, 2020 | 1.125 | 1.151 | 1.116 | 1.116 | 342,373 | +0.00(+0.00%) |
Feb 07, 2020 | 1.151 | 1.151 | 1.099 | 1.116 | 402,746 | -0.04(-3.05%) |
Feb 06, 2020 | 1.151 | 1.195 | 1.143 | 1.151 | 451,110 | +0.01(+0.77%) |
Feb 05, 2020 | 1.178 | 1.222 | 1.143 | 1.143 | 616,206 | +0.00(+0.00%) |
Feb 04, 2020 | 1.151 | 1.178 | 1.143 | 1.143 | 419,944 | +0.02(+1.56%) |
Feb 03, 2020 | 1.134 | 1.169 | 1.125 | 1.125 | 364,884 | -0.02(-1.54%) |
Jan 31, 2020 | 1.204 | 1.204 | 1.143 | 1.143 | 342,675 | -0.02(-1.52%) |
Jan 30, 2020 | 1.187 | 1.222 | 1.160 | 1.160 | 352,176 | -0.04(-3.65%) |
Jan 29, 2020 | 1.248 | 1.248 | 1.160 | 1.204 | 438,195 | -0.03(-2.14%) |
Jan 28, 2020 | 1.248 | 1.248 | 1.222 | 1.231 | 389,936 | -0.01(-0.71%) |
Jan 27, 2020 | 1.292 | 1.292 | 1.204 | 1.239 | 340,308 | -0.05(-4.08%) |
Jan 24, 2020 | 1.310 | 1.336 | 1.292 | 1.292 | 201,714 | -0.02(-1.34%) |
Jan 23, 2020 | 1.345 | 1.362 | 1.310 | 1.310 | 273,059 | -0.03(-1.97%) |
Jan 22, 2020 | 1.354 | 1.371 | 1.336 | 1.336 | 291,756 | -0.01(-0.65%) |
Jan 21, 2020 | 1.424 | 1.424 | 1.345 | 1.345 | 365,421 | -0.06(-4.37%) |
Jan 17, 2020 | 1.415 | 1.433 | 1.406 | 1.406 | 215,594 | -0.01(-0.62%) |
Jan 16, 2020 | 1.442 | 1.485 | 1.415 | 1.415 | 276,400 | -0.04(-3.01%) |
Jan 15, 2020 | 1.538 | 1.538 | 1.450 | 1.459 | 204,245 | -0.07(-4.60%) |
Jan 14, 2020 | 1.424 | 1.538 | 1.415 | 1.529 | 446,031 | +0.10(+6.75%) |
Jan 13, 2020 | 1.424 | 1.450 | 1.406 | 1.433 | 316,210 | +0.04(+2.52%) |
Jan 10, 2020 | 1.415 | 1.433 | 1.398 | 1.398 | 194,433 | -0.02(-1.24%) |
Jan 09, 2020 | 1.433 | 1.459 | 1.398 | 1.415 | 252,552 | -0.02(-1.23%) |
Jan 08, 2020 | 1.477 | 1.485 | 1.424 | 1.433 | 172,039 | -0.04(-2.40%) |
Jan 07, 2020 | 1.459 | 1.477 | 1.442 | 1.468 | 208,715 | +0.01(+0.60%) |
Jan 06, 2020 | 1.415 | 1.468 | 1.389 | 1.459 | 303,928 | +0.03(+1.84%) |
Jan 03, 2020 | 1.477 | 1.494 | 1.398 | 1.433 | 641,436 | -0.06(-4.12%) |
Jan 02, 2020 | 1.494 | 1.538 | 1.459 | 1.494 | 339,977 | +0.00(+0.00%) |
Dec 31, 2019 | 1.485 | 1.512 | 1.485 | 1.494 | 216,732 | +0.00(+0.00%) |
Dec 30, 2019 | 1.538 | 1.538 | 1.494 | 1.494 | 341,350 | -0.04(-2.86%) |
Dec 27, 2019 | 1.565 | 1.573 | 1.529 | 1.538 | 154,954 | -0.01(-0.57%) |
Dec 26, 2019 | 1.529 | 1.573 | 1.521 | 1.547 | 155,596 | +0.01(+0.57%) |
Dec 24, 2019 | 1.547 | 1.547 | 1.521 | 1.538 | 67,238 | +0.02(+1.16%) |
Dec 23, 2019 | 1.529 | 1.547 | 1.503 | 1.521 | 207,471 | +0.03(+1.76%) |
Dec 20, 2019 | 1.538 | 1.573 | 1.494 | 1.494 | 551,557 | -0.04(-2.86%) |
Dec 19, 2019 | 1.477 | 1.565 | 1.477 | 1.538 | 255,348 | +0.04(+2.94%) |
Dec 18, 2019 | 1.494 | 1.529 | 1.485 | 1.494 | 95,610 | +0.00(+0.00%) |
Dec 17, 2019 | 1.477 | 1.521 | 1.475 | 1.494 | 131,167 | +0.04(+2.41%) |
Dec 16, 2019 | 1.512 | 1.538 | 1.450 | 1.459 | 328,796 | -0.05(-3.49%) |
Dec 13, 2019 | 1.512 | 1.547 | 1.485 | 1.512 | 167,583 | -0.01(-0.58%) |
Dec 12, 2019 | 1.582 | 1.582 | 1.512 | 1.521 | 189,478 | -0.06(-3.89%) |
Dec 11, 2019 | 1.521 | 1.600 | 1.485 | 1.582 | 385,777 | +0.05(+3.45%) |
Dec 10, 2019 | 1.485 | 1.529 | 1.468 | 1.529 | 150,029 | +0.05(+3.57%) |
Dec 09, 2019 | 1.494 | 1.529 | 1.468 | 1.477 | 97,223 | -0.02(-1.18%) |
Dec 06, 2019 | 1.565 | 1.591 | 1.477 | 1.494 | 132,428 | +0.01(+0.59%) |
Dec 05, 2019 | 1.450 | 1.512 | 1.450 | 1.485 | 106,387 | +0.04(+2.42%) |
Dec 04, 2019 | 1.477 | 1.529 | 1.450 | 1.450 | 168,449 | -0.03(-1.79%) |
Dec 03, 2019 | 1.512 | 1.529 | 1.468 | 1.477 | 288,311 | -0.06(-4.00%) |
Dec 02, 2019 | 1.556 | 1.582 | 1.494 | 1.538 | 387,014 | +0.00(+0.00%) |
Nov 29, 2019 | 1.485 | 1.578 | 1.477 | 1.538 | 210,702 | +0.06(+4.17%) |
Nov 27, 2019 | 1.477 | 1.529 | 1.477 | 1.477 | 133,338 | -0.01(-0.59%) |
Nov 26, 2019 | 1.494 | 1.521 | 1.468 | 1.485 | 123,020 | -0.02(-1.17%) |
Nov 25, 2019 | 1.468 | 1.521 | 1.433 | 1.503 | 244,159 | +0.04(+2.40%) |
Nov 22, 2019 | 1.582 | 1.582 | 1.450 | 1.468 | 316,281 | -0.10(-6.18%) |
Nov 21, 2019 | 1.468 | 1.573 | 1.442 | 1.565 | 419,304 | +0.10(+6.59%) |
Nov 20, 2019 | 1.459 | 1.485 | 1.408 | 1.468 | 385,901 | +0.04(+2.45%) |
Nov 19, 2019 | 1.406 | 1.459 | 1.386 | 1.433 | 261,016 | +0.04(+2.52%) |
Nov 18, 2019 | 1.433 | 1.442 | 1.389 | 1.398 | 327,717 | -0.04(-3.05%) |
Nov 15, 2019 | 1.433 | 1.485 | 1.433 | 1.442 | 282,149 | +0.03(+1.86%) |
Nov 14, 2019 | 1.415 | 1.468 | 1.406 | 1.415 | 529,148 | +0.04(+3.20%) |
Nov 13, 2019 | 1.459 | 1.459 | 1.371 | 1.371 | 644,902 | -0.11(-7.14%) |
Nov 12, 2019 | 1.477 | 1.521 | 1.477 | 1.477 | 104,940 | +0.00(+0.00%) |
Nov 11, 2019 | 1.494 | 1.503 | 1.477 | 1.477 | 83,998 | -0.03(-1.75%) |
Nov 08, 2019 | 1.450 | 1.529 | 1.450 | 1.503 | 215,253 | +0.04(+2.40%) |
Nov 07, 2019 | 1.512 | 1.547 | 1.442 | 1.468 | 359,109 | -0.04(-2.91%) |
Nov 06, 2019 | 1.565 | 1.565 | 1.477 | 1.512 | 199,769 | -0.04(-2.82%) |
Nov 05, 2019 | 1.556 | 1.591 | 1.547 | 1.556 | 364,337 | +0.02(+1.14%) |
Nov 04, 2019 | 1.565 | 1.609 | 1.529 | 1.538 | 351,318 | +0.01(+0.57%) |
Nov 01, 2019 | 1.459 | 1.534 | 1.459 | 1.529 | 499,906 | +0.10(+6.75%) |
Oct 31, 2019 | 1.529 | 1.529 | 1.424 | 1.433 | 536,666 | -0.08(-5.23%) |
Oct 30, 2019 | 1.565 | 1.565 | 1.512 | 1.512 | 239,445 | -0.05(-3.37%) |
Oct 29, 2019 | 1.573 | 1.582 | 1.529 | 1.565 | 241,441 | -0.01(-0.56%) |
Oct 28, 2019 | 1.573 | 1.635 | 1.556 | 1.573 | 245,116 | +0.00(+0.00%) |
Oct 25, 2019 | 1.617 | 1.661 | 1.565 | 1.573 | 609,580 | -0.14(-8.20%) |
Oct 24, 2019 | 1.688 | 1.749 | 1.688 | 1.714 | 332,418 | +0.04(+2.09%) |
Oct 23, 2019 | 1.582 | 1.701 | 1.582 | 1.679 | 357,035 | +0.10(+6.11%) |
Oct 22, 2019 | 1.600 | 1.600 | 1.573 | 1.582 | 149,198 | -0.01(-0.55%) |
Oct 21, 2019 | 1.652 | 1.652 | 1.573 | 1.591 | 308,954 | -0.02(-1.09%) |
Oct 18, 2019 | 1.600 | 1.652 | 1.600 | 1.609 | 203,876 | -0.02(-1.08%) |
Oct 17, 2019 | 1.644 | 1.688 | 1.609 | 1.626 | 231,797 | +0.00(+0.00%) |
Oct 16, 2019 | 1.591 | 1.644 | 1.591 | 1.626 | 131,511 | +0.01(+0.54%) |
Oct 15, 2019 | 1.688 | 1.705 | 1.609 | 1.617 | 204,843 | -0.05(-3.16%) |
Oct 14, 2019 | 1.679 | 1.696 | 1.635 | 1.670 | 206,922 | -0.02(-1.04%) |
Oct 11, 2019 | 1.670 | 1.723 | 1.670 | 1.688 | 469,756 | +0.04(+2.13%) |
Oct 10, 2019 | 1.582 | 1.661 | 1.573 | 1.652 | 479,156 | +0.05(+3.30%) |
Oct 09, 2019 | 1.573 | 1.644 | 1.569 | 1.600 | 357,233 | +0.04(+2.82%) |
Oct 08, 2019 | 1.609 | 1.609 | 1.521 | 1.556 | 485,576 | -0.08(-4.84%) |
Oct 07, 2019 | 1.591 | 1.644 | 1.565 | 1.635 | 309,252 | +0.06(+3.91%) |
Oct 04, 2019 | 1.459 | 1.573 | 1.459 | 1.573 | 331,753 | +0.11(+7.83%) |
Oct 03, 2019 | 1.450 | 1.485 | 1.433 | 1.459 | 177,479 | -0.01(-0.60%) |
Oct 02, 2019 | 1.485 | 1.503 | 1.446 | 1.468 | 298,846 | +0.00(+0.00%) |
Oct 01, 2019 | 1.547 | 1.582 | 1.450 | 1.468 | 309,409 | -0.07(-4.57%) |
Sep 30, 2019 | 1.565 | 1.600 | 1.485 | 1.538 | 483,424 | -0.03(-1.69%) |
Sep 27, 2019 | 1.600 | 1.626 | 1.538 | 1.565 | 288,748 | -0.03(-1.66%) |
Sep 26, 2019 | 1.670 | 1.670 | 1.591 | 1.591 | 307,930 | -0.09(-5.24%) |
Sep 25, 2019 | 1.705 | 1.714 | 1.670 | 1.679 | 207,998 | -0.02(-1.04%) |
Sep 24, 2019 | 1.696 | 1.723 | 1.661 | 1.696 | 178,559 | +0.00(+0.00%) |
Sep 23, 2019 | 1.688 | 1.714 | 1.626 | 1.696 | 346,514 | -0.03(-1.53%) |
Sep 20, 2019 | 1.749 | 1.776 | 1.714 | 1.723 | 295,233 | -0.04(-2.00%) |
Sep 19, 2019 | 1.758 | 1.846 | 1.749 | 1.758 | 588,114 | +0.00(+0.00%) |
Sep 18, 2019 | 1.749 | 1.802 | 1.723 | 1.758 | 283,295 | +0.01(+0.50%) |
Sep 17, 2019 | 1.767 | 1.837 | 1.749 | 1.749 | 410,257 | -0.05(-2.93%) |
Sep 16, 2019 | 1.934 | 1.969 | 1.782 | 1.802 | 411,161 | -0.11(-5.96%) |
Sep 13, 2019 | 1.916 | 1.934 | 1.896 | 1.916 | 344,496 | +0.02(+0.93%) |
Sep 12, 2019 | 1.863 | 1.907 | 1.802 | 1.899 | 502,755 | +0.05(+2.86%) |
Sep 11, 2019 | 1.828 | 1.855 | 1.776 | 1.846 | 232,555 | +0.03(+1.45%) |
Sep 10, 2019 | 1.828 | 1.890 | 1.793 | 1.819 | 420,702 | -0.01(-0.48%) |
Sep 09, 2019 | 1.802 | 1.837 | 1.784 | 1.828 | 401,815 | +0.03(+1.46%) |
Sep 06, 2019 | 1.819 | 1.855 | 1.758 | 1.802 | 290,113 | -0.01(-0.49%) |
Sep 05, 2019 | 1.828 | 1.863 | 1.758 | 1.811 | 385,304 | +0.01(+0.49%) |
Sep 04, 2019 | 1.679 | 1.802 | 1.635 | 1.802 | 1,010,894 | -0.08(-4.21%) |
Sep 03, 2019 | 1.837 | 1.890 | 1.740 | 1.881 | 803,447 | +0.07(+3.88%) |
Aug 30, 2019 | 1.758 | 1.881 | 1.758 | 1.811 | 545,186 | +0.05(+3.00%) |
Aug 29, 2019 | 1.749 | 1.784 | 1.714 | 1.758 | 235,603 | +0.04(+2.56%) |
Aug 28, 2019 | 1.609 | 1.740 | 1.600 | 1.714 | 354,553 | +0.10(+5.98%) |
Aug 27, 2019 | 1.644 | 1.652 | 1.565 | 1.617 | 249,668 | -0.01(-0.54%) |
Aug 26, 2019 | 1.600 | 1.635 | 1.565 | 1.626 | 168,989 | +0.08(+5.11%) |
Aug 23, 2019 | 1.670 | 1.688 | 1.538 | 1.547 | 433,350 | -0.13(-7.85%) |
Aug 22, 2019 | 1.644 | 1.696 | 1.617 | 1.679 | 265,433 | +0.05(+3.24%) |
Aug 21, 2019 | 1.670 | 1.670 | 1.600 | 1.626 | 262,328 | -0.03(-1.60%) |
Aug 20, 2019 | 1.635 | 1.670 | 1.603 | 1.652 | 163,298 | +0.00(+0.00%) |
Aug 19, 2019 | 1.661 | 1.696 | 1.635 | 1.652 | 280,788 | +0.04(+2.73%) |
Aug 16, 2019 | 1.547 | 1.626 | 1.547 | 1.609 | 221,510 | +0.09(+5.78%) |
Aug 15, 2019 | 1.503 | 1.538 | 1.454 | 1.521 | 273,312 | +0.04(+2.37%) |
Aug 14, 2019 | 1.538 | 1.591 | 1.442 | 1.485 | 318,017 | -0.11(-7.14%) |
Aug 13, 2019 | 1.538 | 1.635 | 1.538 | 1.600 | 266,102 | +0.04(+2.82%) |
Aug 12, 2019 | 1.521 | 1.556 | 1.503 | 1.556 | 164,186 | +0.01(+0.57%) |
Aug 09, 2019 | 1.582 | 1.599 | 1.494 | 1.547 | 347,112 | -0.04(-2.22%) |
Aug 08, 2019 | 1.503 | 1.609 | 1.477 | 1.582 | 427,614 | +0.11(+7.14%) |
Aug 07, 2019 | 1.485 | 1.503 | 1.424 | 1.477 | 217,728 | -0.01(-0.59%) |
Aug 06, 2019 | 1.433 | 1.529 | 1.433 | 1.485 | 445,699 | +0.06(+4.32%) |
Aug 05, 2019 | 1.494 | 1.494 | 1.389 | 1.424 | 781,363 | -0.14(-8.99%) |
Aug 02, 2019 | 1.652 | 1.657 | 1.547 | 1.565 | 488,529 | -0.10(-5.82%) |