Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.247 | 1.256 | 1.213 | 1.222 | 2,646,188 | -0.03(-2.04%) |
Aug 28, 2020 | 1.239 | 1.264 | 1.230 | 1.247 | 12,508,091 | +0.04(+3.52%) |
Aug 27, 2020 | 1.222 | 1.239 | 1.205 | 1.205 | 3,889,677 | -0.02(-1.39%) |
Aug 26, 2020 | 1.222 | 1.230 | 1.213 | 1.222 | 8,479,851 | +0.01(+0.70%) |
Aug 25, 2020 | 1.230 | 1.239 | 1.205 | 1.213 | 5,764,388 | -0.02(-1.38%) |
Aug 24, 2020 | 1.205 | 1.239 | 1.196 | 1.230 | 6,630,776 | +0.03(+2.11%) |
Aug 21, 2020 | 1.205 | 1.213 | 1.196 | 1.205 | 5,307,720 | -0.03(-2.07%) |
Aug 20, 2020 | 1.205 | 1.239 | 1.196 | 1.230 | 11,464,710 | +0.02(+1.40%) |
Aug 19, 2020 | 1.230 | 1.247 | 1.213 | 1.213 | 3,905,881 | -0.02(-1.38%) |
Aug 18, 2020 | 1.230 | 1.247 | 1.222 | 1.230 | 4,595,985 | +0.03(+2.11%) |
Aug 17, 2020 | 1.239 | 1.247 | 1.205 | 1.205 | 7,693,994 | -0.03(-2.74%) |
Aug 14, 2020 | 1.239 | 1.260 | 1.230 | 1.239 | 3,873,469 | -0.02(-1.35%) |
Aug 13, 2020 | 1.256 | 1.281 | 1.239 | 1.256 | 3,818,900 | +0.00(+0.00%) |
Aug 12, 2020 | 1.281 | 1.290 | 1.256 | 1.256 | 5,189,986 | +0.00(+0.00%) |
Aug 11, 2020 | 1.256 | 1.281 | 1.247 | 1.256 | 7,788,041 | +0.03(+2.78%) |
Aug 10, 2020 | 1.222 | 1.239 | 1.213 | 1.222 | 6,163,580 | +0.02(+1.41%) |
Aug 07, 2020 | 1.179 | 1.213 | 1.171 | 1.205 | 4,767,401 | +0.00(+0.00%) |
Aug 06, 2020 | 1.196 | 1.230 | 1.196 | 1.205 | 6,442,002 | +0.00(+0.00%) |
Aug 05, 2020 | 1.213 | 1.230 | 1.205 | 1.205 | 7,770,064 | -0.01(-0.70%) |
Aug 04, 2020 | 1.179 | 1.213 | 1.179 | 1.213 | 7,334,320 | +0.03(+2.88%) |
Aug 03, 2020 | 1.162 | 1.196 | 1.154 | 1.179 | 9,021,796 | +0.06(+5.30%) |
Jul 31, 2020 | 1.154 | 1.171 | 1.111 | 1.120 | 7,754,717 | -0.02(-1.49%) |
Jul 30, 2020 | 1.137 | 1.145 | 1.111 | 1.137 | 17,141,092 | -0.08(-6.94%) |
Jul 29, 2020 | 1.230 | 1.239 | 1.205 | 1.222 | 6,288,748 | -0.02(-1.37%) |
Jul 28, 2020 | 1.213 | 1.247 | 1.205 | 1.239 | 9,634,815 | +0.03(+2.10%) |
Jul 27, 2020 | 1.230 | 1.230 | 1.196 | 1.213 | 7,616,676 | -0.03(-2.05%) |
Jul 24, 2020 | 1.256 | 1.273 | 1.239 | 1.239 | 5,173,937 | -0.02(-1.35%) |
Jul 23, 2020 | 1.273 | 1.273 | 1.247 | 1.256 | 4,712,191 | -0.01(-0.67%) |
Jul 22, 2020 | 1.273 | 1.281 | 1.256 | 1.264 | 4,892,854 | -0.01(-0.67%) |
Jul 21, 2020 | 1.273 | 1.290 | 1.264 | 1.273 | 4,674,588 | +0.02(+1.35%) |
Jul 20, 2020 | 1.264 | 1.273 | 1.256 | 1.256 | 5,702,739 | +0.00(+0.00%) |
Jul 17, 2020 | 1.256 | 1.273 | 1.247 | 1.256 | 4,111,685 | +0.00(+0.00%) |
Jul 16, 2020 | 1.256 | 1.281 | 1.247 | 1.256 | 6,468,023 | -0.01(-0.67%) |
Jul 15, 2020 | 1.273 | 1.273 | 1.247 | 1.264 | 6,372,792 | +0.02(+1.36%) |
Jul 14, 2020 | 1.239 | 1.256 | 1.230 | 1.247 | 6,062,977 | -0.02(-1.34%) |
Jul 13, 2020 | 1.273 | 1.281 | 1.256 | 1.264 | 9,999,058 | -0.01(-0.67%) |
Jul 10, 2020 | 1.230 | 1.281 | 1.230 | 1.273 | 5,905,443 | +0.04(+3.45%) |
Jul 09, 2020 | 1.264 | 1.273 | 1.230 | 1.230 | 7,628,982 | -0.07(-5.23%) |
Jul 08, 2020 | 1.264 | 1.298 | 1.260 | 1.298 | 6,341,278 | +0.03(+2.68%) |
Jul 07, 2020 | 1.281 | 1.290 | 1.256 | 1.264 | 4,893,066 | -0.02(-1.32%) |
Jul 06, 2020 | 1.290 | 1.307 | 1.264 | 1.281 | 8,309,314 | -0.03(-1.95%) |
Jul 02, 2020 | 1.298 | 1.323 | 1.283 | 1.307 | 7,160,295 | +0.04(+3.36%) |
Jul 01, 2020 | 1.281 | 1.290 | 1.247 | 1.264 | 5,778,075 | -0.01(-0.67%) |
Jun 30, 2020 | 1.247 | 1.281 | 1.239 | 1.273 | 6,751,254 | +0.01(+0.67%) |
Jun 29, 2020 | 1.247 | 1.273 | 1.247 | 1.264 | 6,388,416 | +0.02(+1.36%) |
Jun 26, 2020 | 1.290 | 1.298 | 1.239 | 1.247 | 8,059,767 | -0.08(-5.77%) |
Jun 25, 2020 | 1.281 | 1.323 | 1.273 | 1.323 | 6,205,977 | +0.04(+3.31%) |
Jun 24, 2020 | 1.332 | 1.332 | 1.281 | 1.281 | 10,692,416 | -0.07(-5.03%) |
Jun 23, 2020 | 1.340 | 1.357 | 1.332 | 1.349 | 6,816,392 | +0.05(+3.92%) |
Jun 22, 2020 | 1.298 | 1.315 | 1.281 | 1.298 | 7,858,423 | +0.00(+0.00%) |
Jun 19, 2020 | 1.340 | 1.340 | 1.281 | 1.298 | 6,802,675 | -0.03(-1.92%) |
Jun 18, 2020 | 1.323 | 1.349 | 1.315 | 1.323 | 7,008,863 | -0.02(-1.27%) |
Jun 17, 2020 | 1.366 | 1.374 | 1.332 | 1.340 | 6,613,859 | -0.04(-3.07%) |
Jun 16, 2020 | 1.417 | 1.425 | 1.357 | 1.383 | 16,419,240 | +0.05(+3.82%) |
Jun 15, 2020 | 1.281 | 1.340 | 1.273 | 1.332 | 11,791,708 | +0.00(+0.00%) |
Jun 12, 2020 | 1.349 | 1.357 | 1.307 | 1.332 | 10,384,178 | +0.03(+1.95%) |
Jun 11, 2020 | 1.349 | 1.374 | 1.307 | 1.307 | 13,154,864 | -0.15(-10.47%) |
Jun 10, 2020 | 1.502 | 1.502 | 1.459 | 1.459 | 26,779,760 | -0.03(-2.27%) |
Jun 09, 2020 | 1.476 | 1.510 | 1.459 | 1.493 | 24,949,880 | -0.08(-4.87%) |
Jun 08, 2020 | 1.570 | 1.595 | 1.536 | 1.570 | 13,781,876 | +0.08(+5.71%) |
Jun 05, 2020 | 1.502 | 1.510 | 1.476 | 1.485 | 12,913,331 | +0.08(+5.42%) |
Jun 04, 2020 | 1.391 | 1.425 | 1.370 | 1.408 | 11,369,356 | +0.01(+0.61%) |
Jun 03, 2020 | 1.366 | 1.417 | 1.366 | 1.400 | 8,174,882 | +0.08(+6.45%) |
Jun 02, 2020 | 1.332 | 1.340 | 1.307 | 1.315 | 11,940,912 | +0.04(+3.33%) |
Jun 01, 2020 | 1.230 | 1.273 | 1.230 | 1.273 | 6,787,128 | +0.08(+6.38%) |
May 29, 2020 | 1.230 | 1.245 | 1.196 | 1.196 | 9,267,471 | -0.07(-5.37%) |
May 28, 2020 | 1.281 | 1.290 | 1.256 | 1.264 | 7,780,547 | -0.03(-1.97%) |
May 27, 2020 | 1.298 | 1.298 | 1.264 | 1.290 | 13,762,826 | +0.06(+4.83%) |
May 26, 2020 | 1.222 | 1.230 | 1.205 | 1.230 | 9,956,792 | +0.08(+7.41%) |
May 22, 2020 | 1.145 | 1.145 | 1.111 | 1.145 | 10,190,752 | +0.00(+0.00%) |
May 21, 2020 | 1.162 | 1.179 | 1.137 | 1.145 | 10,388,825 | -0.05(-4.26%) |
May 20, 2020 | 1.188 | 1.213 | 1.188 | 1.196 | 8,969,694 | +0.03(+2.92%) |
May 19, 2020 | 1.205 | 1.205 | 1.162 | 1.162 | 11,077,189 | -0.04(-3.52%) |
May 18, 2020 | 1.154 | 1.213 | 1.145 | 1.205 | 15,139,993 | +0.08(+6.77%) |
May 15, 2020 | 1.145 | 1.154 | 1.120 | 1.128 | 6,537,584 | -0.03(-2.21%) |
May 14, 2020 | 1.111 | 1.162 | 1.077 | 1.154 | 16,120,107 | +0.00(+0.00%) |
May 13, 2020 | 1.188 | 1.188 | 1.145 | 1.154 | 9,903,105 | -0.03(-2.86%) |
May 12, 2020 | 1.230 | 1.239 | 1.188 | 1.188 | 10,401,140 | -0.05(-4.11%) |
May 11, 2020 | 1.239 | 1.239 | 1.222 | 1.239 | 12,748,478 | -0.04(-3.31%) |
May 08, 2020 | 1.264 | 1.294 | 1.264 | 1.281 | 5,159,085 | +0.04(+3.42%) |
May 07, 2020 | 1.247 | 1.268 | 1.239 | 1.239 | 7,772,173 | +0.02(+1.39%) |
May 06, 2020 | 1.230 | 1.239 | 1.213 | 1.222 | 8,314,358 | -0.01(-0.69%) |
May 05, 2020 | 1.264 | 1.273 | 1.230 | 1.230 | 7,494,693 | -0.04(-3.33%) |
May 04, 2020 | 1.256 | 1.277 | 1.230 | 1.273 | 11,807,944 | -0.02(-1.32%) |
May 01, 2020 | 1.281 | 1.307 | 1.264 | 1.290 | 6,003,393 | -0.04(-3.18%) |
Apr 30, 2020 | 1.315 | 1.357 | 1.298 | 1.332 | 13,490,557 | -0.11(-7.65%) |
Apr 29, 2020 | 1.408 | 1.442 | 1.383 | 1.442 | 10,526,428 | +0.08(+6.25%) |
Apr 28, 2020 | 1.349 | 1.374 | 1.323 | 1.357 | 11,272,610 | +0.11(+8.84%) |
Apr 27, 2020 | 1.222 | 1.256 | 1.222 | 1.247 | 9,481,071 | +0.03(+2.08%) |
Apr 24, 2020 | 1.213 | 1.230 | 1.196 | 1.222 | 8,456,991 | +0.00(+0.00%) |
Apr 23, 2020 | 1.196 | 1.239 | 1.196 | 1.222 | 10,770,379 | +0.03(+2.13%) |
Apr 22, 2020 | 1.188 | 1.213 | 1.188 | 1.196 | 11,585,976 | +0.02(+1.44%) |
Apr 21, 2020 | 1.188 | 1.205 | 1.162 | 1.179 | 13,266,439 | -0.03(-2.11%) |
Apr 20, 2020 | 1.222 | 1.247 | 1.196 | 1.205 | 17,935,824 | -0.05(-4.05%) |
Apr 17, 2020 | 1.239 | 1.264 | 1.222 | 1.256 | 9,972,338 | +0.06(+4.96%) |
Apr 16, 2020 | 1.213 | 1.222 | 1.188 | 1.196 | 13,028,498 | +0.06(+4.83%) |
Apr 15, 2020 | 1.165 | 1.165 | 1.125 | 1.141 | 13,173,948 | -0.09(-7.64%) |
Apr 14, 2020 | 1.259 | 1.259 | 1.212 | 1.236 | 16,182,421 | +0.00(+0.00%) |
Apr 13, 2020 | 1.275 | 1.283 | 1.204 | 1.236 | 9,281,076 | -0.02(-1.88%) |
Apr 09, 2020 | 1.267 | 1.291 | 1.243 | 1.259 | 21,248,636 | +0.07(+5.96%) |
Apr 08, 2020 | 1.196 | 1.212 | 1.165 | 1.188 | 26,243,340 | +0.05(+4.14%) |
Apr 07, 2020 | 1.204 | 1.212 | 1.141 | 1.141 | 23,801,798 | +0.02(+2.11%) |
Apr 06, 2020 | 1.094 | 1.125 | 1.086 | 1.118 | 19,772,862 | +0.10(+10.08%) |
Apr 03, 2020 | 1.055 | 1.055 | 1.007 | 1.015 | 26,182,262 | -0.06(-5.84%) |
Apr 02, 2020 | 1.055 | 1.117 | 1.055 | 1.078 | 22,961,764 | +0.05(+4.58%) |
Apr 01, 2020 | 1.125 | 1.141 | 1.015 | 1.031 | 54,398,328 | -0.16(-13.25%) |
Mar 31, 2020 | 1.236 | 1.243 | 1.165 | 1.188 | 16,021,392 | -0.09(-6.79%) |
Mar 30, 2020 | 1.275 | 1.283 | 1.243 | 1.275 | 16,062,692 | -0.04(-2.99%) |
Mar 27, 2020 | 1.306 | 1.346 | 1.259 | 1.314 | 9,737,137 | -0.09(-6.18%) |
Mar 26, 2020 | 1.346 | 1.417 | 1.338 | 1.401 | 18,166,204 | +0.09(+6.59%) |
Mar 25, 2020 | 1.283 | 1.354 | 1.220 | 1.314 | 23,730,290 | +0.12(+9.87%) |
Mar 24, 2020 | 1.173 | 1.212 | 1.137 | 1.196 | 27,524,962 | +0.14(+13.43%) |
Mar 23, 2020 | 1.102 | 1.133 | 1.047 | 1.055 | 18,248,748 | -0.04(-3.60%) |
Mar 20, 2020 | 1.157 | 1.173 | 1.090 | 1.094 | 20,367,426 | -0.06(-5.44%) |
Mar 19, 2020 | 1.110 | 1.212 | 1.094 | 1.157 | 42,445,000 | -0.02(-1.34%) |
Mar 18, 2020 | 1.196 | 1.240 | 1.141 | 1.173 | 36,939,716 | -0.10(-8.02%) |
Mar 17, 2020 | 1.259 | 1.314 | 1.220 | 1.275 | 25,139,248 | -0.01(-0.61%) |
Mar 16, 2020 | 1.228 | 1.354 | 1.228 | 1.283 | 34,596,496 | -0.24(-15.54%) |
Mar 13, 2020 | 1.511 | 1.527 | 1.424 | 1.519 | 28,019,396 | +0.08(+5.46%) |
Mar 12, 2020 | 1.495 | 1.531 | 1.377 | 1.440 | 29,459,226 | -0.20(-12.02%) |
Mar 11, 2020 | 1.716 | 1.731 | 1.613 | 1.637 | 20,382,132 | -0.08(-4.59%) |
Mar 10, 2020 | 1.763 | 1.779 | 1.676 | 1.716 | 33,744,668 | +0.09(+5.83%) |
Mar 09, 2020 | 1.668 | 1.716 | 1.613 | 1.621 | 16,913,878 | -0.19(-10.43%) |
Mar 06, 2020 | 1.842 | 1.881 | 1.794 | 1.810 | 21,929,968 | -0.03(-1.71%) |
Mar 05, 2020 | 1.865 | 1.889 | 1.834 | 1.842 | 14,862,825 | -0.10(-5.26%) |
Mar 04, 2020 | 1.944 | 1.952 | 1.889 | 1.944 | 36,163,164 | +0.07(+3.78%) |
Mar 03, 2020 | 2.007 | 2.015 | 1.873 | 1.873 | 40,648,076 | -0.13(-6.30%) |
Mar 02, 2020 | 1.983 | 2.007 | 1.944 | 1.999 | 13,183,598 | -0.01(-0.39%) |
Feb 28, 2020 | 1.967 | 2.023 | 1.944 | 2.007 | 20,432,484 | +0.03(+1.59%) |
Feb 27, 2020 | 2.015 | 2.046 | 1.975 | 1.975 | 15,480,913 | -0.09(-4.20%) |
Feb 26, 2020 | 2.086 | 2.093 | 2.038 | 2.062 | 15,272,633 | -0.02(-0.76%) |
Feb 25, 2020 | 2.133 | 2.133 | 2.062 | 2.078 | 14,498,537 | -0.04(-1.86%) |
Feb 24, 2020 | 2.109 | 2.152 | 2.101 | 2.117 | 16,863,446 | -0.11(-4.95%) |
Feb 21, 2020 | 2.251 | 2.251 | 2.219 | 2.227 | 11,051,898 | -0.04(-1.74%) |
Feb 20, 2020 | 2.306 | 2.314 | 2.243 | 2.267 | 28,441,568 | +0.01(+0.35%) |
Feb 19, 2020 | 2.267 | 2.267 | 2.251 | 2.259 | 5,452,643 | -0.02(-1.03%) |
Feb 18, 2020 | 2.298 | 2.298 | 2.274 | 2.282 | 7,830,754 | -0.02(-0.68%) |
Feb 14, 2020 | 2.337 | 2.337 | 2.290 | 2.298 | 7,656,035 | -0.07(-2.99%) |
Feb 13, 2020 | 2.345 | 2.377 | 2.345 | 2.369 | 5,348,153 | +0.03(+1.35%) |
Feb 12, 2020 | 2.329 | 2.345 | 2.322 | 2.337 | 5,676,899 | +0.05(+2.06%) |
Feb 11, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 6,354,613 | -0.02(-0.68%) |
Feb 10, 2020 | 2.298 | 2.314 | 2.290 | 2.306 | 3,733,910 | +0.02(+0.69%) |
Feb 07, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 5,927,162 | -0.02(-0.68%) |
Feb 06, 2020 | 2.329 | 2.329 | 2.298 | 2.306 | 5,805,299 | -0.03(-1.35%) |
Feb 05, 2020 | 2.345 | 2.345 | 2.314 | 2.337 | 8,026,921 | -0.01(-0.34%) |
Feb 04, 2020 | 2.329 | 2.361 | 2.329 | 2.345 | 5,583,726 | +0.05(+2.05%) |
Feb 03, 2020 | 2.298 | 2.314 | 2.290 | 2.298 | 4,895,208 | -0.03(-1.35%) |
Jan 31, 2020 | 2.329 | 2.341 | 2.314 | 2.329 | 6,356,776 | -0.06(-2.31%) |
Jan 30, 2020 | 2.345 | 2.392 | 2.337 | 2.385 | 7,225,644 | +0.06(+2.36%) |
Jan 29, 2020 | 2.337 | 2.345 | 2.329 | 2.329 | 3,724,979 | -0.02(-0.67%) |
Jan 28, 2020 | 2.337 | 2.353 | 2.329 | 2.345 | 4,016,927 | +0.02(+1.02%) |
Jan 27, 2020 | 2.322 | 2.337 | 2.306 | 2.322 | 5,836,871 | -0.04(-1.67%) |
Jan 24, 2020 | 2.416 | 2.420 | 2.361 | 2.361 | 7,900,893 | -0.01(-0.33%) |
Jan 23, 2020 | 2.377 | 2.385 | 2.353 | 2.369 | 7,032,674 | -0.02(-0.66%) |
Jan 22, 2020 | 2.392 | 2.400 | 2.377 | 2.385 | 18,497,764 | -0.01(-0.33%) |
Jan 21, 2020 | 2.385 | 2.392 | 2.377 | 2.392 | 10,254,575 | +0.01(+0.33%) |
Jan 17, 2020 | 2.385 | 2.408 | 2.377 | 2.385 | 14,674,575 | +0.00(+0.00%) |
Jan 16, 2020 | 2.353 | 2.400 | 2.337 | 2.385 | 8,999,079 | +0.02(+1.00%) |
Jan 15, 2020 | 2.369 | 2.377 | 2.345 | 2.361 | 5,934,417 | -0.02(-0.99%) |
Jan 14, 2020 | 2.400 | 2.408 | 2.385 | 2.385 | 6,218,961 | -0.02(-0.98%) |
Jan 13, 2020 | 2.408 | 2.416 | 2.385 | 2.408 | 9,674,817 | -0.06(-2.24%) |
Jan 10, 2020 | 2.471 | 2.479 | 2.451 | 2.463 | 9,711,723 | -0.08(-3.10%) |
Jan 09, 2020 | 2.542 | 2.542 | 2.518 | 2.542 | 7,255,388 | -0.05(-1.82%) |
Jan 08, 2020 | 2.573 | 2.597 | 2.558 | 2.589 | 11,055,795 | -0.01(-0.30%) |
Jan 07, 2020 | 2.605 | 2.613 | 2.581 | 2.597 | 10,810,599 | -0.02(-0.90%) |
Jan 06, 2020 | 2.581 | 2.621 | 2.573 | 2.621 | 49,013,556 | +0.02(+0.91%) |
Jan 03, 2020 | 2.566 | 2.597 | 2.558 | 2.597 | 19,530,818 | -0.03(-1.20%) |
Jan 02, 2020 | 2.613 | 2.644 | 2.605 | 2.629 | 12,422,903 | +0.02(+0.91%) |
Dec 31, 2019 | 2.566 | 2.613 | 2.566 | 2.605 | 3,970,078 | +0.01(+0.30%) |
Dec 30, 2019 | 2.581 | 2.605 | 2.581 | 2.597 | 9,279,519 | +0.01(+0.30%) |
Dec 27, 2019 | 2.597 | 2.605 | 2.581 | 2.589 | 7,450,567 | -0.01(-0.30%) |
Dec 26, 2019 | 2.566 | 2.605 | 2.566 | 2.597 | 4,761,541 | +0.02(+0.61%) |
Dec 24, 2019 | 2.542 | 2.589 | 2.542 | 2.581 | 4,876,065 | +0.06(+2.18%) |
Dec 23, 2019 | 2.518 | 2.526 | 2.495 | 2.526 | 5,256,700 | +0.00(+0.00%) |
Dec 20, 2019 | 2.558 | 2.558 | 2.510 | 2.526 | 7,329,346 | -0.06(-2.43%) |
Dec 19, 2019 | 2.605 | 2.605 | 2.566 | 2.589 | 8,906,349 | +0.02(+0.61%) |
Dec 18, 2019 | 2.573 | 2.589 | 2.550 | 2.573 | 11,096,550 | -0.03(-1.21%) |
Dec 17, 2019 | 2.597 | 2.613 | 2.573 | 2.605 | 10,369,092 | -0.20(-7.28%) |
Dec 16, 2019 | 2.786 | 2.817 | 2.770 | 2.810 | 10,908,475 | +0.12(+4.39%) |
Dec 13, 2019 | 2.707 | 2.731 | 2.668 | 2.692 | 18,053,792 | +0.17(+6.88%) |
Dec 12, 2019 | 2.495 | 2.518 | 2.448 | 2.518 | 15,247,369 | +0.05(+1.91%) |
Dec 11, 2019 | 2.487 | 2.495 | 2.471 | 2.471 | 4,372,031 | -0.04(-1.57%) |
Dec 10, 2019 | 2.510 | 2.534 | 2.510 | 2.510 | 7,441,687 | -0.02(-0.93%) |
Dec 09, 2019 | 2.558 | 2.566 | 2.534 | 2.534 | 6,809,042 | +0.03(+1.26%) |
Dec 06, 2019 | 2.495 | 2.510 | 2.495 | 2.503 | 3,386,714 | +0.04(+1.60%) |
Dec 05, 2019 | 2.487 | 2.495 | 2.455 | 2.463 | 4,740,140 | -0.01(-0.32%) |
Dec 04, 2019 | 2.440 | 2.479 | 2.440 | 2.471 | 3,914,045 | +0.08(+3.29%) |
Dec 03, 2019 | 2.385 | 2.400 | 2.377 | 2.392 | 4,908,701 | -0.02(-0.65%) |
Dec 02, 2019 | 2.432 | 2.432 | 2.400 | 2.408 | 4,413,916 | -0.03(-1.29%) |
Nov 29, 2019 | 2.463 | 2.463 | 2.440 | 2.440 | 3,532,459 | -0.02(-0.96%) |
Nov 27, 2019 | 2.463 | 2.479 | 2.444 | 2.463 | 10,300,170 | +0.01(+0.32%) |
Nov 26, 2019 | 2.440 | 2.463 | 2.432 | 2.455 | 5,403,860 | +0.02(+0.97%) |
Nov 25, 2019 | 2.432 | 2.455 | 2.416 | 2.432 | 4,948,201 | +0.03(+1.31%) |
Nov 22, 2019 | 2.377 | 2.408 | 2.372 | 2.400 | 4,370,085 | +0.04(+1.67%) |
Nov 21, 2019 | 2.361 | 2.369 | 2.345 | 2.361 | 4,471,207 | +0.00(+0.00%) |
Nov 20, 2019 | 2.361 | 2.392 | 2.353 | 2.361 | 17,188,664 | -0.05(-1.96%) |
Nov 19, 2019 | 2.416 | 2.424 | 2.385 | 2.408 | 6,648,813 | +0.00(+0.00%) |
Nov 18, 2019 | 2.385 | 2.408 | 2.385 | 2.408 | 4,866,097 | +0.04(+1.66%) |
Nov 15, 2019 | 2.377 | 2.392 | 2.361 | 2.369 | 3,923,826 | +0.02(+0.67%) |
Nov 14, 2019 | 2.361 | 2.369 | 2.337 | 2.353 | 3,521,077 | -0.02(-0.99%) |
Nov 13, 2019 | 2.353 | 2.385 | 2.353 | 2.377 | 4,242,434 | +0.01(+0.33%) |
Nov 12, 2019 | 2.361 | 2.385 | 2.353 | 2.369 | 4,844,968 | +0.03(+1.35%) |
Nov 11, 2019 | 2.337 | 2.369 | 2.322 | 2.337 | 8,959,239 | +0.10(+4.58%) |
Nov 08, 2019 | 2.243 | 2.267 | 2.235 | 2.235 | 4,893,346 | -0.05(-2.07%) |
Nov 07, 2019 | 2.290 | 2.298 | 2.274 | 2.282 | 5,195,284 | -0.02(-0.68%) |
Nov 06, 2019 | 2.282 | 2.314 | 2.282 | 2.298 | 5,637,549 | -0.03(-1.35%) |
Nov 05, 2019 | 2.337 | 2.337 | 2.322 | 2.329 | 4,504,183 | +0.00(+0.00%) |
Nov 04, 2019 | 2.337 | 2.353 | 2.314 | 2.329 | 4,916,580 | +0.03(+1.37%) |
Nov 01, 2019 | 2.306 | 2.314 | 2.290 | 2.298 | 5,867,822 | +0.02(+0.69%) |
Oct 31, 2019 | 2.298 | 2.302 | 2.267 | 2.282 | 8,826,659 | -0.04(-1.69%) |
Oct 30, 2019 | 2.298 | 2.337 | 2.290 | 2.322 | 7,304,541 | -0.01(-0.34%) |
Oct 29, 2019 | 2.329 | 2.357 | 2.322 | 2.329 | 6,886,986 | -0.03(-1.33%) |
Oct 28, 2019 | 2.353 | 2.369 | 2.345 | 2.361 | 7,508,798 | -0.04(-1.64%) |
Oct 25, 2019 | 2.361 | 2.424 | 2.353 | 2.400 | 8,138,381 | +0.00(+0.00%) |
Oct 24, 2019 | 2.416 | 2.416 | 2.361 | 2.400 | 10,196,760 | +0.00(+0.00%) |
Oct 23, 2019 | 2.416 | 2.424 | 2.400 | 2.400 | 8,869,477 | +0.01(+0.33%) |
Oct 22, 2019 | 2.440 | 2.451 | 2.349 | 2.392 | 18,379,162 | -0.07(-2.88%) |
Oct 21, 2019 | 2.479 | 2.487 | 2.455 | 2.463 | 7,482,953 | +0.04(+1.62%) |
Oct 18, 2019 | 2.416 | 2.440 | 2.400 | 2.424 | 10,077,930 | +0.01(+0.33%) |
Oct 17, 2019 | 2.463 | 2.489 | 2.404 | 2.416 | 15,407,530 | -0.01(-0.32%) |
Oct 16, 2019 | 2.432 | 2.448 | 2.416 | 2.424 | 8,855,507 | +0.01(+0.33%) |
Oct 15, 2019 | 2.314 | 2.463 | 2.311 | 2.416 | 19,056,422 | +0.14(+6.23%) |
Oct 14, 2019 | 2.227 | 2.282 | 2.223 | 2.274 | 12,338,366 | -0.03(-1.37%) |
Oct 11, 2019 | 2.314 | 2.345 | 2.282 | 2.306 | 19,120,264 | +0.25(+12.26%) |
Oct 10, 2019 | 1.944 | 2.054 | 1.932 | 2.054 | 12,882,532 | +0.13(+6.97%) |
Oct 09, 2019 | 1.928 | 1.928 | 1.912 | 1.920 | 4,164,216 | -0.02(-0.81%) |
Oct 08, 2019 | 1.944 | 1.952 | 1.920 | 1.936 | 6,788,058 | -0.03(-1.60%) |
Oct 07, 2019 | 1.991 | 1.991 | 1.967 | 1.967 | 5,153,955 | -0.04(-1.96%) |
Oct 04, 2019 | 1.975 | 2.007 | 1.967 | 2.007 | 5,547,741 | +0.02(+1.19%) |
Oct 03, 2019 | 1.983 | 1.999 | 1.960 | 1.983 | 7,152,532 | +0.02(+0.80%) |
Oct 02, 2019 | 1.991 | 1.991 | 1.960 | 1.967 | 5,032,679 | -0.06(-3.10%) |
Oct 01, 2019 | 2.054 | 2.054 | 2.015 | 2.030 | 5,335,328 | -0.05(-2.27%) |
Sep 30, 2019 | 2.093 | 2.093 | 2.062 | 2.078 | 4,721,304 | -0.02(-0.75%) |
Sep 27, 2019 | 2.086 | 2.099 | 2.070 | 2.093 | 3,631,699 | +0.03(+1.53%) |
Sep 26, 2019 | 2.054 | 2.070 | 2.038 | 2.062 | 3,687,606 | +0.01(+0.38%) |
Sep 25, 2019 | 2.046 | 2.062 | 2.023 | 2.054 | 6,374,100 | -0.02(-0.76%) |
Sep 24, 2019 | 2.086 | 2.093 | 2.062 | 2.070 | 4,243,786 | -0.03(-1.50%) |
Sep 23, 2019 | 2.086 | 2.109 | 2.077 | 2.101 | 4,911,345 | -0.02(-1.11%) |
Sep 20, 2019 | 2.148 | 2.156 | 2.117 | 2.125 | 10,157,728 | +0.03(+1.50%) |
Sep 19, 2019 | 2.093 | 2.117 | 2.093 | 2.093 | 4,357,125 | +0.03(+1.53%) |
Sep 18, 2019 | 2.054 | 2.070 | 2.046 | 2.062 | 7,793,660 | -0.02(-0.76%) |
Sep 17, 2019 | 2.062 | 2.078 | 2.054 | 2.078 | 5,681,667 | -0.02(-1.12%) |
Sep 16, 2019 | 2.093 | 2.109 | 2.086 | 2.101 | 5,941,818 | -0.01(-0.37%) |
Sep 13, 2019 | 2.093 | 2.125 | 2.086 | 2.109 | 9,146,657 | +0.10(+5.10%) |
Sep 12, 2019 | 1.975 | 2.038 | 1.960 | 2.007 | 9,836,021 | -0.02(-1.16%) |
Sep 11, 2019 | 2.038 | 2.038 | 1.999 | 2.030 | 7,125,527 | -0.01(-0.39%) |
Sep 10, 2019 | 1.999 | 2.038 | 1.991 | 2.038 | 7,011,179 | +0.11(+5.71%) |
Sep 09, 2019 | 1.912 | 1.936 | 1.897 | 1.928 | 6,024,156 | +0.01(+0.41%) |
Sep 06, 2019 | 1.912 | 1.920 | 1.905 | 1.920 | 3,169,811 | +0.00(+0.00%) |
Sep 05, 2019 | 1.920 | 1.936 | 1.897 | 1.920 | 6,470,978 | +0.03(+1.67%) |
Sep 04, 2019 | 1.881 | 1.897 | 1.865 | 1.889 | 9,949,182 | +0.02(+1.27%) |