Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.230 | 3.370 | 3.190 | 3.240 | 14,512,164 | -0.10(-2.99%) |
Aug 28, 2020 | 3.350 | 3.385 | 3.150 | 3.340 | 17,709,000 | +0.03(+0.91%) |
Aug 27, 2020 | 3.830 | 3.840 | 3.050 | 3.310 | 48,160,348 | -0.71(-17.66%) |
Aug 26, 2020 | 4.240 | 4.370 | 3.940 | 4.020 | 20,735,212 | -0.37(-8.43%) |
Aug 25, 2020 | 4.590 | 4.670 | 4.320 | 4.390 | 17,488,232 | -0.35(-7.38%) |
Aug 24, 2020 | 4.670 | 4.850 | 4.550 | 4.740 | 15,772,892 | -0.12(-2.47%) |
Aug 21, 2020 | 4.910 | 4.990 | 4.790 | 4.860 | 6,677,900 | -0.07(-1.42%) |
Aug 20, 2020 | 5.020 | 5.070 | 4.910 | 4.930 | 6,205,390 | -0.14(-2.76%) |
Aug 19, 2020 | 5.020 | 5.140 | 4.980 | 5.070 | 11,264,198 | +0.06(+1.20%) |
Aug 18, 2020 | 5.190 | 5.210 | 4.750 | 5.010 | 10,698,490 | -0.23(-4.39%) |
Aug 17, 2020 | 5.120 | 5.280 | 4.940 | 5.240 | 19,807,696 | +0.44(+9.17%) |
Aug 14, 2020 | 4.950 | 4.975 | 4.780 | 4.800 | 8,995,800 | -0.06(-1.23%) |
Aug 13, 2020 | 4.680 | 5.000 | 4.640 | 4.860 | 8,589,905 | +0.14(+2.97%) |
Aug 12, 2020 | 5.000 | 5.050 | 4.470 | 4.720 | 21,076,140 | -0.25(-5.03%) |
Aug 11, 2020 | 5.380 | 5.380 | 4.950 | 4.970 | 18,558,948 | -0.49(-8.97%) |
Aug 10, 2020 | 5.670 | 5.700 | 5.390 | 5.460 | 9,521,238 | -0.17(-3.02%) |
Aug 07, 2020 | 5.650 | 5.760 | 5.510 | 5.630 | 9,680,600 | -0.03(-0.53%) |
Aug 06, 2020 | 5.470 | 5.880 | 5.450 | 5.660 | 17,080,804 | +0.21(+3.85%) |
Aug 05, 2020 | 5.390 | 5.500 | 5.310 | 5.450 | 12,428,956 | +0.09(+1.68%) |
Aug 04, 2020 | 5.360 | 5.440 | 5.220 | 5.360 | 12,224,717 | +0.01(+0.19%) |
Aug 03, 2020 | 5.280 | 5.500 | 5.200 | 5.350 | 15,111,567 | +0.20(+3.88%) |
Jul 31, 2020 | 5.620 | 5.860 | 4.850 | 5.150 | 35,762,100 | -0.76(-12.86%) |
Jul 30, 2020 | 5.720 | 6.020 | 5.660 | 5.910 | 21,563,168 | +0.12(+2.07%) |
Jul 29, 2020 | 5.580 | 5.900 | 5.450 | 5.790 | 22,444,072 | +0.21(+3.76%) |
Jul 28, 2020 | 5.810 | 5.960 | 5.560 | 5.580 | 18,941,360 | -0.27(-4.62%) |
Jul 27, 2020 | 5.360 | 5.970 | 5.330 | 5.850 | 30,344,416 | +0.55(+10.38%) |
Jul 24, 2020 | 5.460 | 5.530 | 5.165 | 5.300 | 19,863,400 | -0.30(-5.36%) |
Jul 23, 2020 | 5.520 | 5.900 | 5.440 | 5.600 | 24,412,722 | +0.04(+0.72%) |
Jul 22, 2020 | 5.700 | 5.700 | 5.350 | 5.560 | 29,138,640 | -0.39(-6.55%) |
Jul 21, 2020 | 5.710 | 6.470 | 5.300 | 5.950 | 115,394,136 | +1.01(+20.45%) |
Jul 20, 2020 | 4.920 | 5.090 | 4.700 | 4.940 | 39,659,560 | +0.34(+7.39%) |
Jul 17, 2020 | 4.030 | 4.830 | 4.020 | 4.600 | 29,117,500 | +0.57(+14.14%) |
Jul 16, 2020 | 4.020 | 4.130 | 3.990 | 4.030 | 6,868,537 | -0.04(-0.98%) |
Jul 15, 2020 | 4.150 | 4.160 | 3.960 | 4.070 | 9,394,096 | +0.03(+0.74%) |
Jul 14, 2020 | 3.910 | 4.040 | 3.770 | 4.040 | 15,134,577 | +0.17(+4.39%) |
Jul 13, 2020 | 4.140 | 4.220 | 3.870 | 3.870 | 13,528,506 | -0.15(-3.73%) |
Jul 10, 2020 | 3.960 | 4.140 | 3.910 | 4.020 | 9,606,800 | +0.00(+0.00%) |
Jul 09, 2020 | 4.230 | 4.270 | 3.910 | 4.020 | 17,177,704 | -0.06(-1.47%) |
Jul 08, 2020 | 3.820 | 4.210 | 3.750 | 4.080 | 20,647,004 | +0.25(+6.53%) |
Jul 07, 2020 | 3.790 | 3.850 | 3.670 | 3.830 | 10,762,526 | +0.07(+1.86%) |
Jul 06, 2020 | 3.690 | 3.880 | 3.630 | 3.760 | 14,392,706 | +0.22(+6.21%) |
Jul 02, 2020 | 3.500 | 3.710 | 3.320 | 3.540 | 16,505,500 | +0.11(+3.21%) |
Jul 01, 2020 | 3.720 | 4.040 | 3.320 | 3.430 | 35,087,276 | +0.02(+0.59%) |
Jun 30, 2020 | 3.000 | 3.520 | 2.990 | 3.410 | 29,591,416 | +0.46(+15.59%) |
Jun 29, 2020 | 2.790 | 3.070 | 2.750 | 2.950 | 15,313,887 | +0.17(+6.12%) |
Jun 26, 2020 | 2.650 | 2.850 | 2.630 | 2.780 | 15,371,000 | +0.10(+3.73%) |
Jun 25, 2020 | 2.560 | 2.690 | 2.510 | 2.680 | 8,901,958 | +0.12(+4.69%) |
Jun 24, 2020 | 2.600 | 2.690 | 2.530 | 2.560 | 8,556,159 | -0.07(-2.66%) |
Jun 23, 2020 | 2.640 | 2.730 | 2.590 | 2.630 | 9,472,089 | +0.00(+0.00%) |
Jun 22, 2020 | 2.460 | 2.640 | 2.380 | 2.630 | 13,999,353 | +0.25(+10.50%) |
Jun 19, 2020 | 2.550 | 2.570 | 2.380 | 2.380 | 25,751,800 | -0.18(-7.03%) |
Jun 18, 2020 | 2.540 | 2.630 | 2.530 | 2.560 | 7,891,058 | +0.00(+0.00%) |
Jun 17, 2020 | 2.500 | 2.620 | 2.500 | 2.560 | 6,082,332 | +0.01(+0.39%) |
Jun 16, 2020 | 2.650 | 2.660 | 2.490 | 2.550 | 6,045,723 | -0.05(-1.92%) |
Jun 15, 2020 | 2.410 | 2.600 | 2.380 | 2.600 | 8,420,222 | +0.12(+4.84%) |
Jun 12, 2020 | 2.600 | 2.620 | 2.330 | 2.480 | 9,090,300 | -0.01(-0.40%) |
Jun 11, 2020 | 2.660 | 2.690 | 2.460 | 2.490 | 12,160,691 | -0.28(-10.11%) |
Jun 10, 2020 | 2.630 | 2.900 | 2.610 | 2.770 | 15,389,839 | +0.13(+4.92%) |
Jun 09, 2020 | 2.860 | 2.900 | 2.570 | 2.640 | 18,068,608 | -0.06(-2.22%) |
Jun 08, 2020 | 2.410 | 2.700 | 2.410 | 2.700 | 25,187,972 | +0.35(+14.89%) |
Jun 05, 2020 | 2.300 | 2.420 | 2.270 | 2.350 | 13,555,500 | +0.08(+3.52%) |
Jun 04, 2020 | 2.270 | 2.320 | 2.180 | 2.270 | 14,196,150 | +0.01(+0.44%) |
Jun 03, 2020 | 2.400 | 2.440 | 2.260 | 2.260 | 13,699,611 | -0.16(-6.61%) |
Jun 02, 2020 | 2.400 | 2.490 | 2.360 | 2.420 | 10,954,470 | +0.00(+0.00%) |
Jun 01, 2020 | 2.440 | 2.460 | 2.330 | 2.420 | 12,874,054 | +0.14(+6.14%) |
May 29, 2020 | 2.210 | 2.300 | 2.160 | 2.280 | 10,180,000 | +0.13(+6.05%) |
May 28, 2020 | 2.260 | 2.270 | 2.150 | 2.150 | 8,219,934 | -0.14(-6.11%) |
May 27, 2020 | 2.340 | 2.370 | 2.080 | 2.290 | 10,892,624 | -0.03(-1.29%) |
May 26, 2020 | 2.470 | 2.490 | 2.300 | 2.320 | 12,653,642 | -0.24(-9.38%) |
May 22, 2020 | 2.660 | 2.660 | 2.460 | 2.560 | 9,832,900 | -0.10(-3.76%) |
May 21, 2020 | 2.730 | 2.780 | 2.620 | 2.660 | 7,757,397 | -0.06(-2.21%) |
May 20, 2020 | 2.670 | 2.790 | 2.640 | 2.720 | 11,291,408 | +0.07(+2.64%) |
May 19, 2020 | 2.740 | 2.800 | 2.590 | 2.650 | 12,175,144 | -0.12(-4.33%) |
May 18, 2020 | 2.720 | 2.850 | 2.610 | 2.770 | 19,346,616 | +0.15(+5.73%) |
May 15, 2020 | 2.580 | 2.680 | 2.450 | 2.620 | 13,686,800 | +0.06(+2.34%) |
May 14, 2020 | 2.380 | 2.740 | 2.320 | 2.560 | 34,318,060 | +0.24(+10.34%) |
May 13, 2020 | 2.520 | 2.590 | 2.220 | 2.320 | 16,213,231 | -0.11(-4.53%) |
May 12, 2020 | 2.370 | 2.650 | 2.360 | 2.430 | 21,301,972 | +0.04(+1.67%) |
May 11, 2020 | 2.103 | 2.430 | 2.090 | 2.390 | 15,049,795 | +0.29(+13.81%) |
May 08, 2020 | 2.130 | 2.130 | 2.000 | 2.100 | 11,282,500 | +0.15(+7.69%) |
May 07, 2020 | 2.190 | 2.310 | 1.910 | 1.950 | 18,344,210 | -0.39(-16.67%) |
May 06, 2020 | 2.400 | 2.420 | 2.310 | 2.340 | 8,908,250 | +0.04(+1.74%) |
May 05, 2020 | 2.410 | 2.490 | 2.280 | 2.300 | 10,869,594 | -0.06(-2.54%) |
May 04, 2020 | 2.150 | 2.360 | 2.090 | 2.360 | 10,849,287 | +0.23(+10.80%) |
May 01, 2020 | 2.160 | 2.200 | 2.030 | 2.130 | 8,820,200 | -0.09(-4.05%) |
Apr 30, 2020 | 2.230 | 2.260 | 2.160 | 2.220 | 8,724,868 | -0.03(-1.33%) |
Apr 29, 2020 | 2.230 | 2.380 | 2.060 | 2.250 | 22,287,756 | +0.08(+3.69%) |
Apr 28, 2020 | 2.250 | 2.340 | 2.120 | 2.170 | 9,685,536 | -0.03(-1.36%) |
Apr 27, 2020 | 2.100 | 2.270 | 2.040 | 2.200 | 11,006,054 | +0.14(+6.80%) |
Apr 24, 2020 | 2.080 | 2.085 | 1.940 | 2.060 | 8,596,700 | +0.00(+0.00%) |
Apr 23, 2020 | 2.110 | 2.200 | 2.020 | 2.060 | 12,557,362 | -0.02(-0.96%) |
Apr 22, 2020 | 2.030 | 2.100 | 1.970 | 2.080 | 10,001,762 | +0.10(+5.05%) |
Apr 21, 2020 | 2.080 | 2.110 | 1.910 | 1.980 | 17,572,444 | +0.00(+0.00%) |
Apr 20, 2020 | 1.700 | 2.060 | 1.680 | 1.980 | 34,107,652 | +0.28(+16.47%) |
Apr 17, 2020 | 1.680 | 1.710 | 1.580 | 1.700 | 9,491,500 | +0.02(+1.19%) |
Apr 16, 2020 | 1.620 | 1.720 | 1.600 | 1.680 | 7,521,191 | +0.05(+3.07%) |
Apr 15, 2020 | 1.590 | 1.680 | 1.410 | 1.630 | 12,023,480 | -0.08(-4.68%) |
Apr 14, 2020 | 1.500 | 1.740 | 1.490 | 1.710 | 24,392,772 | +0.23(+15.54%) |
Apr 13, 2020 | 1.440 | 1.490 | 1.390 | 1.480 | 6,729,520 | +0.05(+3.50%) |
Apr 09, 2020 | 1.400 | 1.450 | 1.355 | 1.430 | 9,677,400 | +0.04(+2.88%) |
Apr 08, 2020 | 1.290 | 1.400 | 1.270 | 1.390 | 10,681,109 | +0.12(+9.45%) |
Apr 07, 2020 | 1.360 | 1.360 | 1.250 | 1.270 | 11,069,367 | -0.08(-5.93%) |
Apr 06, 2020 | 1.260 | 1.350 | 1.200 | 1.350 | 14,088,963 | +0.19(+16.38%) |
Apr 03, 2020 | 1.200 | 1.290 | 1.117 | 1.160 | 16,872,100 | +0.01(+0.87%) |
Apr 02, 2020 | 1.200 | 1.200 | 1.140 | 1.150 | 12,142,541 | -0.06(-4.96%) |
Apr 01, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 13,563,305 | -0.13(-9.70%) |
Mar 31, 2020 | 1.350 | 1.350 | 1.300 | 1.340 | 11,408,999 | -0.02(-1.47%) |
Mar 30, 2020 | 1.370 | 1.390 | 1.320 | 1.360 | 11,705,304 | -0.04(-2.86%) |
Mar 27, 2020 | 1.380 | 1.450 | 1.370 | 1.400 | 11,915,300 | +0.02(+1.45%) |
Mar 26, 2020 | 1.380 | 1.410 | 1.350 | 1.380 | 8,657,456 | +0.02(+1.47%) |
Mar 25, 2020 | 1.400 | 1.450 | 1.350 | 1.360 | 14,471,872 | -0.06(-4.23%) |
Mar 24, 2020 | 1.440 | 1.480 | 1.370 | 1.420 | 14,594,992 | +0.02(+1.43%) |
Mar 23, 2020 | 1.440 | 1.450 | 1.350 | 1.400 | 21,086,556 | +0.00(+0.00%) |
Mar 20, 2020 | 1.540 | 1.690 | 1.370 | 1.400 | 34,093,300 | -0.07(-4.76%) |
Mar 19, 2020 | 1.470 | 1.600 | 1.430 | 1.470 | 15,542,600 | -0.10(-6.37%) |
Mar 18, 2020 | 1.720 | 1.770 | 1.430 | 1.570 | 20,899,292 | -0.24(-13.26%) |
Mar 17, 2020 | 1.730 | 1.840 | 1.540 | 1.810 | 33,805,448 | +0.11(+6.47%) |
Mar 16, 2020 | 1.790 | 2.100 | 1.610 | 1.700 | 31,894,832 | -0.20(-10.53%) |
Mar 13, 2020 | 2.120 | 2.178 | 1.610 | 1.900 | 111,178,096 | +0.48(+33.80%) |
Mar 12, 2020 | 1.640 | 1.660 | 1.400 | 1.420 | 15,623,395 | -0.27(-15.98%) |
Mar 11, 2020 | 1.630 | 1.940 | 1.600 | 1.690 | 23,751,180 | -0.02(-1.17%) |
Mar 10, 2020 | 1.930 | 2.000 | 1.520 | 1.710 | 27,651,668 | -0.53(-23.66%) |
Mar 09, 2020 | 2.840 | 2.900 | 2.060 | 2.240 | 64,286,212 | -0.08(-3.45%) |
Mar 06, 2020 | 2.790 | 2.910 | 2.220 | 2.320 | 103,868,096 | +0.26(+12.62%) |
Mar 05, 2020 | 1.570 | 2.190 | 1.550 | 2.060 | 51,344,848 | +0.40(+24.10%) |
Mar 04, 2020 | 1.510 | 1.720 | 1.490 | 1.660 | 14,732,583 | +0.18(+12.16%) |
Mar 03, 2020 | 1.550 | 1.580 | 1.450 | 1.480 | 4,506,931 | -0.07(-4.82%) |
Mar 02, 2020 | 1.500 | 1.560 | 1.460 | 1.555 | 4,822,981 | +0.05(+3.67%) |
Feb 28, 2020 | 1.490 | 1.540 | 1.440 | 1.500 | 6,579,500 | +0.06(+4.17%) |
Feb 27, 2020 | 1.410 | 1.575 | 1.380 | 1.440 | 6,708,513 | +0.06(+4.35%) |
Feb 26, 2020 | 1.430 | 1.430 | 1.370 | 1.380 | 4,202,972 | -0.01(-0.72%) |
Feb 25, 2020 | 1.520 | 1.530 | 1.360 | 1.390 | 5,938,590 | -0.11(-7.33%) |
Feb 24, 2020 | 1.550 | 1.560 | 1.480 | 1.500 | 5,081,006 | -0.13(-7.98%) |
Feb 21, 2020 | 1.600 | 1.640 | 1.560 | 1.630 | 2,931,700 | +0.05(+3.16%) |
Feb 20, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 2,210,336 | -0.02(-1.25%) |
Feb 19, 2020 | 1.600 | 1.610 | 1.580 | 1.600 | 1,746,716 | +0.02(+0.95%) |
Feb 18, 2020 | 1.590 | 1.590 | 1.550 | 1.585 | 1,525,240 | +0.01(+0.96%) |
Feb 14, 2020 | 1.580 | 1.590 | 1.540 | 1.570 | 1,999,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.610 | 1.620 | 1.570 | 1.570 | 2,006,616 | -0.05(-3.09%) |
Feb 12, 2020 | 1.610 | 1.640 | 1.600 | 1.620 | 1,623,465 | +0.01(+0.62%) |
Feb 11, 2020 | 1.630 | 1.645 | 1.590 | 1.610 | 2,792,455 | -0.01(-0.62%) |
Feb 10, 2020 | 1.590 | 1.620 | 1.560 | 1.620 | 2,468,152 | +0.02(+1.25%) |
Feb 07, 2020 | 1.540 | 1.620 | 1.515 | 1.600 | 3,499,600 | +0.08(+5.26%) |
Feb 06, 2020 | 1.610 | 1.670 | 1.510 | 1.520 | 7,709,931 | -0.10(-6.17%) |
Feb 05, 2020 | 1.560 | 1.630 | 1.560 | 1.620 | 4,800,807 | +0.07(+4.52%) |
Feb 04, 2020 | 1.500 | 1.560 | 1.500 | 1.550 | 4,078,696 | +0.05(+3.33%) |
Feb 03, 2020 | 1.470 | 1.510 | 1.450 | 1.500 | 3,941,544 | +0.05(+3.45%) |
Jan 31, 2020 | 1.480 | 1.500 | 1.420 | 1.450 | 3,586,000 | -0.03(-2.03%) |
Jan 30, 2020 | 1.500 | 1.510 | 1.450 | 1.480 | 3,970,585 | -0.04(-2.63%) |
Jan 29, 2020 | 1.600 | 1.610 | 1.520 | 1.520 | 2,943,666 | -0.09(-5.59%) |
Jan 28, 2020 | 1.600 | 1.660 | 1.590 | 1.610 | 2,697,594 | +0.04(+2.55%) |
Jan 27, 2020 | 1.570 | 1.620 | 1.550 | 1.570 | 3,686,600 | -0.01(-0.63%) |
Jan 24, 2020 | 1.660 | 1.680 | 1.570 | 1.580 | 5,063,000 | -0.04(-2.47%) |
Jan 23, 2020 | 1.710 | 1.730 | 1.610 | 1.620 | 5,323,612 | -0.11(-6.36%) |
Jan 22, 2020 | 1.600 | 1.770 | 1.580 | 1.730 | 7,325,070 | +0.15(+9.49%) |
Jan 21, 2020 | 1.540 | 1.620 | 1.530 | 1.580 | 4,129,208 | +0.02(+1.28%) |
Jan 17, 2020 | 1.610 | 1.630 | 1.560 | 1.560 | 3,646,900 | -0.03(-1.89%) |
Jan 16, 2020 | 1.550 | 1.590 | 1.520 | 1.590 | 3,897,587 | +0.04(+2.58%) |
Jan 15, 2020 | 1.500 | 1.580 | 1.500 | 1.550 | 6,588,446 | +0.05(+3.33%) |
Jan 14, 2020 | 1.450 | 1.520 | 1.420 | 1.500 | 5,439,905 | +0.06(+4.17%) |
Jan 13, 2020 | 1.450 | 1.460 | 1.440 | 1.440 | 2,266,045 | -0.01(-0.69%) |
Jan 10, 2020 | 1.460 | 1.490 | 1.440 | 1.450 | 3,973,700 | -0.02(-1.36%) |
Jan 09, 2020 | 1.460 | 1.490 | 1.450 | 1.470 | 2,555,070 | -0.01(-0.68%) |
Jan 08, 2020 | 1.470 | 1.490 | 1.450 | 1.480 | 3,278,060 | -0.01(-0.67%) |
Jan 07, 2020 | 1.500 | 1.500 | 1.460 | 1.490 | 2,898,021 | +0.00(+0.00%) |
Jan 06, 2020 | 1.460 | 1.500 | 1.430 | 1.490 | 3,092,446 | +0.02(+1.36%) |
Jan 03, 2020 | 1.480 | 1.510 | 1.460 | 1.470 | 2,595,800 | -0.02(-1.34%) |
Jan 02, 2020 | 1.490 | 1.510 | 1.460 | 1.490 | 2,980,039 | +0.02(+1.36%) |
Dec 31, 2019 | 1.460 | 1.500 | 1.440 | 1.470 | 7,320,300 | +0.01(+0.68%) |
Dec 30, 2019 | 1.500 | 1.510 | 1.460 | 1.460 | 4,711,925 | -0.04(-2.67%) |
Dec 27, 2019 | 1.560 | 1.570 | 1.500 | 1.500 | 3,778,600 | -0.05(-3.23%) |
Dec 26, 2019 | 1.580 | 1.590 | 1.540 | 1.550 | 3,843,673 | -0.06(-3.73%) |
Dec 24, 2019 | 1.510 | 1.620 | 1.500 | 1.610 | 3,939,700 | +0.08(+5.23%) |
Dec 23, 2019 | 1.500 | 1.550 | 1.490 | 1.530 | 4,299,469 | +0.00(+0.00%) |
Dec 20, 2019 | 1.500 | 1.550 | 1.480 | 1.530 | 12,945,500 | +0.03(+2.00%) |
Dec 19, 2019 | 1.500 | 1.510 | 1.460 | 1.500 | 3,388,390 | +0.00(+0.00%) |
Dec 18, 2019 | 1.510 | 1.550 | 1.480 | 1.500 | 4,437,352 | -0.03(-1.96%) |
Dec 17, 2019 | 1.580 | 1.580 | 1.500 | 1.530 | 4,133,530 | -0.05(-3.16%) |
Dec 16, 2019 | 1.570 | 1.580 | 1.530 | 1.580 | 4,729,955 | +0.02(+1.28%) |
Dec 13, 2019 | 1.540 | 1.580 | 1.510 | 1.560 | 3,974,100 | +0.03(+1.96%) |
Dec 12, 2019 | 1.510 | 1.570 | 1.500 | 1.530 | 4,163,275 | +0.02(+1.32%) |
Dec 11, 2019 | 1.580 | 1.580 | 1.480 | 1.510 | 5,034,047 | -0.05(-3.21%) |
Dec 10, 2019 | 1.600 | 1.610 | 1.540 | 1.560 | 3,194,325 | -0.03(-1.89%) |
Dec 09, 2019 | 1.590 | 1.630 | 1.580 | 1.590 | 2,692,844 | -0.02(-1.24%) |
Dec 06, 2019 | 1.620 | 1.650 | 1.590 | 1.610 | 3,080,400 | +0.02(+1.26%) |
Dec 05, 2019 | 1.670 | 1.680 | 1.590 | 1.590 | 4,692,609 | -0.05(-3.05%) |
Dec 04, 2019 | 1.620 | 1.650 | 1.590 | 1.640 | 4,202,559 | +0.04(+2.50%) |
Dec 03, 2019 | 1.550 | 1.620 | 1.540 | 1.600 | 2,463,673 | +0.04(+2.56%) |
Dec 02, 2019 | 1.610 | 1.620 | 1.550 | 1.560 | 3,357,271 | -0.03(-1.89%) |
Nov 29, 2019 | 1.590 | 1.650 | 1.580 | 1.590 | 2,541,900 | -0.02(-1.24%) |
Nov 27, 2019 | 1.600 | 1.630 | 1.590 | 1.610 | 3,038,300 | +0.02(+1.26%) |
Nov 26, 2019 | 1.630 | 1.640 | 1.540 | 1.590 | 5,510,151 | -0.04(-2.45%) |
Nov 25, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 5,782,451 | +0.02(+1.24%) |
Nov 22, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 2,386,800 | +0.01(+0.63%) |
Nov 21, 2019 | 1.580 | 1.610 | 1.540 | 1.600 | 3,183,776 | +0.03(+1.91%) |
Nov 20, 2019 | 1.520 | 1.630 | 1.510 | 1.570 | 9,077,580 | +0.04(+2.61%) |
Nov 19, 2019 | 1.490 | 1.530 | 1.445 | 1.530 | 5,813,616 | +0.05(+3.38%) |
Nov 18, 2019 | 1.480 | 1.500 | 1.460 | 1.480 | 4,027,320 | -0.01(-0.67%) |
Nov 15, 2019 | 1.450 | 1.510 | 1.420 | 1.490 | 10,885,900 | +0.06(+4.20%) |
Nov 14, 2019 | 1.440 | 1.450 | 1.420 | 1.430 | 2,189,716 | +0.00(+0.00%) |
Nov 13, 2019 | 1.440 | 1.450 | 1.420 | 1.430 | 2,708,133 | +0.00(+0.00%) |
Nov 12, 2019 | 1.480 | 1.480 | 1.430 | 1.430 | 3,741,787 | -0.03(-2.05%) |
Nov 11, 2019 | 1.470 | 1.480 | 1.450 | 1.460 | 1,773,519 | -0.01(-0.68%) |
Nov 08, 2019 | 1.480 | 1.530 | 1.460 | 1.470 | 7,800,800 | -0.04(-2.65%) |
Nov 07, 2019 | 1.500 | 1.510 | 1.460 | 1.510 | 4,415,600 | +0.03(+2.03%) |
Nov 06, 2019 | 1.530 | 1.640 | 1.450 | 1.480 | 9,307,522 | -0.08(-5.13%) |
Nov 05, 2019 | 1.530 | 1.560 | 1.520 | 1.560 | 9,579,193 | +0.05(+3.31%) |
Nov 04, 2019 | 1.520 | 1.540 | 1.470 | 1.510 | 5,432,359 | +0.01(+0.67%) |
Nov 01, 2019 | 1.440 | 1.500 | 1.420 | 1.500 | 4,258,200 | +0.08(+5.63%) |
Oct 31, 2019 | 1.450 | 1.480 | 1.410 | 1.420 | 4,375,565 | -0.03(-2.07%) |
Oct 30, 2019 | 1.500 | 1.520 | 1.420 | 1.450 | 6,486,445 | -0.01(-0.68%) |
Oct 29, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 7,435,801 | -0.06(-3.95%) |
Oct 28, 2019 | 1.490 | 1.550 | 1.460 | 1.520 | 12,894,148 | +0.08(+5.56%) |
Oct 25, 2019 | 1.390 | 1.460 | 1.330 | 1.440 | 33,127,300 | -0.19(-11.66%) |
Oct 24, 2019 | 1.900 | 1.900 | 1.600 | 1.630 | 13,258,991 | -0.27(-14.21%) |
Oct 23, 2019 | 1.990 | 2.010 | 1.810 | 1.900 | 11,141,389 | -0.25(-11.63%) |
Oct 22, 2019 | 2.160 | 2.200 | 2.070 | 2.150 | 4,192,598 | +0.02(+0.94%) |
Oct 21, 2019 | 2.360 | 2.430 | 2.060 | 2.130 | 17,858,268 | +0.03(+1.67%) |
Oct 18, 2019 | 2.150 | 2.180 | 2.040 | 2.095 | 2,521,800 | -0.07(-3.46%) |
Oct 17, 2019 | 2.140 | 2.170 | 2.080 | 2.170 | 2,905,912 | +0.10(+4.83%) |
Oct 16, 2019 | 2.070 | 2.130 | 2.050 | 2.070 | 2,441,286 | +0.00(+0.00%) |
Oct 15, 2019 | 2.040 | 2.100 | 2.040 | 2.070 | 1,920,599 | +0.03(+1.47%) |
Oct 14, 2019 | 2.050 | 2.090 | 2.000 | 2.040 | 2,386,951 | -0.01(-0.49%) |
Oct 11, 2019 | 2.080 | 2.130 | 2.040 | 2.050 | 2,838,700 | +0.00(+0.24%) |
Oct 10, 2019 | 2.000 | 2.060 | 1.980 | 2.045 | 3,650,651 | +0.04(+2.25%) |
Oct 09, 2019 | 2.000 | 2.050 | 1.980 | 2.000 | 3,474,684 | +0.01(+0.50%) |
Oct 08, 2019 | 2.090 | 2.140 | 1.990 | 1.990 | 3,394,689 | -0.12(-5.69%) |
Oct 07, 2019 | 2.130 | 2.225 | 2.070 | 2.110 | 5,140,204 | -0.04(-1.86%) |
Oct 04, 2019 | 2.110 | 2.160 | 2.050 | 2.150 | 3,445,300 | +0.05(+2.38%) |
Oct 03, 2019 | 2.120 | 2.160 | 2.030 | 2.100 | 4,608,880 | -0.03(-1.41%) |
Oct 02, 2019 | 1.990 | 2.140 | 1.980 | 2.130 | 4,162,348 | +0.13(+6.50%) |
Oct 01, 2019 | 2.090 | 2.160 | 2.000 | 2.000 | 3,479,438 | -0.09(-4.31%) |
Sep 30, 2019 | 2.100 | 2.120 | 2.030 | 2.090 | 2,510,679 | +0.01(+0.48%) |
Sep 27, 2019 | 2.050 | 2.150 | 2.040 | 2.080 | 2,366,000 | +0.01(+0.48%) |
Sep 26, 2019 | 2.150 | 2.150 | 2.060 | 2.070 | 2,231,075 | -0.05(-2.36%) |
Sep 25, 2019 | 2.120 | 2.150 | 2.090 | 2.120 | 2,351,369 | +0.02(+0.71%) |
Sep 24, 2019 | 2.150 | 2.150 | 2.070 | 2.105 | 2,536,446 | -0.02(-1.17%) |
Sep 23, 2019 | 2.010 | 2.145 | 2.010 | 2.130 | 2,976,287 | +0.11(+5.45%) |
Sep 20, 2019 | 2.040 | 2.080 | 2.000 | 2.020 | 10,544,100 | -0.03(-1.46%) |
Sep 19, 2019 | 2.110 | 2.120 | 2.010 | 2.050 | 3,093,265 | -0.05(-2.38%) |
Sep 18, 2019 | 2.180 | 2.210 | 2.090 | 2.100 | 2,874,406 | -0.07(-3.23%) |
Sep 17, 2019 | 2.270 | 2.270 | 2.160 | 2.170 | 3,250,039 | -0.10(-4.41%) |
Sep 16, 2019 | 2.170 | 2.300 | 2.150 | 2.270 | 3,896,748 | +0.10(+4.61%) |
Sep 13, 2019 | 2.190 | 2.270 | 2.120 | 2.170 | 4,275,200 | -0.01(-0.46%) |
Sep 12, 2019 | 2.130 | 2.200 | 2.080 | 2.180 | 4,415,845 | +0.04(+1.87%) |
Sep 11, 2019 | 2.010 | 2.140 | 2.000 | 2.140 | 4,370,430 | +0.13(+6.47%) |
Sep 10, 2019 | 1.900 | 2.020 | 1.870 | 2.010 | 3,513,979 | +0.10(+5.24%) |
Sep 09, 2019 | 1.850 | 1.940 | 1.810 | 1.910 | 2,884,376 | +0.05(+2.69%) |
Sep 06, 2019 | 1.880 | 1.920 | 1.840 | 1.860 | 1,957,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.840 | 1.870 | 1.840 | 1.860 | 1,945,037 | +0.03(+1.64%) |
Sep 04, 2019 | 1.840 | 1.865 | 1.820 | 1.830 | 2,367,453 | +0.02(+1.10%) |