Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 1.810 | 1.840 | 1.790 | 1.810 | 3,340,315 | -0.03(-1.63%) |
Aug 30, 2019 | 1.800 | 1.850 | 1.790 | 1.840 | 1,721,900 | +0.03(+1.66%) |
Aug 29, 2019 | 1.830 | 1.830 | 1.770 | 1.810 | 2,716,322 | +0.03(+1.69%) |
Aug 28, 2019 | 1.760 | 1.820 | 1.750 | 1.780 | 3,760,217 | +0.03(+1.71%) |
Aug 27, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 2,434,487 | -0.09(-4.89%) |
Aug 26, 2019 | 1.850 | 1.860 | 1.800 | 1.840 | 3,297,976 | +0.01(+0.55%) |
Aug 23, 2019 | 1.940 | 1.960 | 1.830 | 1.830 | 3,195,300 | -0.12(-6.15%) |
Aug 22, 2019 | 2.020 | 2.030 | 1.920 | 1.950 | 3,500,311 | -0.07(-3.47%) |
Aug 21, 2019 | 2.020 | 2.040 | 1.980 | 2.020 | 1,567,680 | +0.02(+1.00%) |
Aug 20, 2019 | 2.010 | 2.010 | 1.960 | 2.000 | 2,443,240 | -0.02(-0.99%) |
Aug 19, 2019 | 1.970 | 2.030 | 1.950 | 2.020 | 2,773,803 | +0.06(+3.06%) |
Aug 16, 2019 | 1.920 | 1.980 | 1.900 | 1.960 | 2,779,600 | +0.06(+3.16%) |
Aug 15, 2019 | 1.890 | 1.920 | 1.840 | 1.900 | 3,705,466 | +0.03(+1.60%) |
Aug 14, 2019 | 1.820 | 1.910 | 1.820 | 1.870 | 3,951,177 | +0.01(+0.54%) |
Aug 13, 2019 | 1.840 | 1.870 | 1.810 | 1.860 | 2,824,901 | +0.03(+1.64%) |
Aug 12, 2019 | 1.810 | 1.870 | 1.780 | 1.830 | 5,556,199 | +0.04(+2.23%) |
Aug 09, 2019 | 1.910 | 1.930 | 1.770 | 1.790 | 4,107,400 | -0.12(-6.28%) |
Aug 08, 2019 | 1.990 | 2.030 | 1.860 | 1.910 | 3,841,602 | -0.04(-2.05%) |
Aug 07, 2019 | 1.970 | 1.980 | 1.890 | 1.950 | 4,833,378 | +0.00(+0.00%) |
Aug 06, 2019 | 2.010 | 2.030 | 1.890 | 1.950 | 5,288,476 | +0.01(+0.52%) |
Aug 05, 2019 | 1.920 | 1.980 | 1.890 | 1.940 | 4,369,079 | +0.00(+0.00%) |
Aug 02, 2019 | 2.040 | 2.090 | 1.890 | 1.940 | 5,591,700 | -0.13(-6.28%) |
Aug 01, 2019 | 2.130 | 2.170 | 2.050 | 2.070 | 7,311,580 | -0.04(-1.90%) |
Jul 31, 2019 | 2.150 | 2.180 | 2.080 | 2.110 | 3,405,376 | +0.02(+0.96%) |
Jul 30, 2019 | 2.080 | 2.160 | 2.070 | 2.090 | 2,045,542 | -0.01(-0.48%) |
Jul 29, 2019 | 2.080 | 2.110 | 2.020 | 2.100 | 4,368,553 | -0.03(-1.41%) |
Jul 26, 2019 | 2.090 | 2.130 | 2.070 | 2.130 | 2,148,300 | +0.05(+2.40%) |
Jul 25, 2019 | 2.140 | 2.140 | 2.060 | 2.080 | 2,777,084 | -0.06(-2.80%) |
Jul 24, 2019 | 2.080 | 2.160 | 2.060 | 2.140 | 2,529,216 | +0.06(+2.88%) |
Jul 23, 2019 | 2.090 | 2.150 | 2.070 | 2.080 | 2,321,810 | +0.01(+0.48%) |
Jul 22, 2019 | 2.070 | 2.100 | 2.050 | 2.070 | 1,876,371 | +0.00(+0.00%) |
Jul 19, 2019 | 2.090 | 2.140 | 2.070 | 2.070 | 2,043,600 | -0.01(-0.48%) |
Jul 18, 2019 | 2.090 | 2.120 | 2.030 | 2.080 | 3,140,225 | -0.03(-1.42%) |
Jul 17, 2019 | 2.100 | 2.120 | 2.050 | 2.110 | 2,487,439 | +0.01(+0.48%) |
Jul 16, 2019 | 2.160 | 2.180 | 2.100 | 2.100 | 2,806,320 | -0.04(-1.87%) |
Jul 15, 2019 | 2.190 | 2.200 | 2.130 | 2.140 | 2,168,104 | -0.02(-0.93%) |
Jul 12, 2019 | 2.150 | 2.190 | 2.100 | 2.160 | 2,389,300 | -0.02(-0.92%) |
Jul 11, 2019 | 2.240 | 2.270 | 2.140 | 2.180 | 3,118,116 | -0.07(-3.11%) |
Jul 10, 2019 | 2.310 | 2.320 | 2.200 | 2.250 | 3,760,625 | -0.02(-0.88%) |
Jul 09, 2019 | 2.200 | 2.270 | 2.180 | 2.270 | 4,635,960 | +0.06(+2.71%) |
Jul 08, 2019 | 2.320 | 2.330 | 2.170 | 2.210 | 5,302,171 | -0.15(-6.36%) |
Jul 05, 2019 | 2.360 | 2.410 | 2.320 | 2.360 | 3,130,100 | -0.01(-0.42%) |
Jul 03, 2019 | 2.410 | 2.410 | 2.330 | 2.370 | 2,370,500 | -0.04(-1.66%) |
Jul 02, 2019 | 2.470 | 2.520 | 2.390 | 2.410 | 4,164,961 | -0.05(-2.03%) |
Jul 01, 2019 | 2.500 | 2.530 | 2.440 | 2.460 | 6,713,998 | +0.02(+0.82%) |
Jun 28, 2019 | 2.250 | 2.475 | 2.210 | 2.440 | 16,086,000 | +0.22(+9.91%) |
Jun 27, 2019 | 2.040 | 2.260 | 2.020 | 2.220 | 8,187,945 | +0.21(+10.45%) |
Jun 26, 2019 | 2.000 | 2.040 | 1.985 | 2.010 | 2,787,795 | +0.01(+0.50%) |
Jun 25, 2019 | 2.030 | 2.070 | 1.980 | 2.000 | 8,258,302 | -0.04(-1.96%) |
Jun 24, 2019 | 2.020 | 2.070 | 2.010 | 2.040 | 3,412,270 | +0.03(+1.49%) |
Jun 21, 2019 | 2.030 | 2.060 | 2.000 | 2.010 | 8,367,800 | -0.02(-0.99%) |
Jun 20, 2019 | 2.060 | 2.070 | 2.010 | 2.030 | 3,285,014 | +0.02(+1.00%) |
Jun 19, 2019 | 2.050 | 2.070 | 1.990 | 2.010 | 3,354,481 | -0.03(-1.47%) |
Jun 18, 2019 | 2.000 | 2.080 | 1.980 | 2.040 | 4,204,775 | +0.04(+2.00%) |
Jun 17, 2019 | 1.900 | 2.000 | 1.890 | 2.000 | 4,024,864 | +0.10(+5.26%) |
Jun 14, 2019 | 1.930 | 1.955 | 1.890 | 1.900 | 2,497,600 | -0.05(-2.56%) |
Jun 13, 2019 | 1.930 | 1.960 | 1.890 | 1.950 | 2,298,980 | +0.03(+1.56%) |
Jun 12, 2019 | 1.800 | 1.940 | 1.800 | 1.920 | 2,722,353 | +0.06(+3.23%) |
Jun 11, 2019 | 1.950 | 1.960 | 1.860 | 1.860 | 2,197,959 | -0.06(-3.12%) |
Jun 10, 2019 | 1.940 | 1.980 | 1.910 | 1.920 | 2,607,925 | -0.01(-0.52%) |
Jun 07, 2019 | 1.940 | 1.940 | 1.860 | 1.930 | 3,110,700 | -0.01(-0.52%) |
Jun 06, 2019 | 1.890 | 1.970 | 1.890 | 1.940 | 2,498,987 | -0.01(-0.51%) |
Jun 05, 2019 | 1.970 | 1.981 | 1.895 | 1.950 | 3,202,350 | -0.03(-1.52%) |
Jun 04, 2019 | 1.890 | 2.000 | 1.850 | 1.980 | 8,105,041 | +0.11(+5.88%) |
Jun 03, 2019 | 1.770 | 1.870 | 1.760 | 1.870 | 4,669,409 | +0.08(+4.47%) |
May 31, 2019 | 1.850 | 1.850 | 1.730 | 1.790 | 5,863,200 | -0.06(-3.24%) |
May 30, 2019 | 1.870 | 1.890 | 1.850 | 1.850 | 2,571,325 | +0.00(+0.00%) |
May 29, 2019 | 1.860 | 1.880 | 1.820 | 1.850 | 5,467,684 | -0.03(-1.60%) |
May 28, 2019 | 1.960 | 1.960 | 1.880 | 1.880 | 3,562,470 | -0.08(-4.08%) |
May 24, 2019 | 1.950 | 1.970 | 1.920 | 1.960 | 2,834,500 | +0.04(+2.08%) |
May 23, 2019 | 1.970 | 1.980 | 1.900 | 1.920 | 4,442,505 | -0.06(-3.03%) |
May 22, 2019 | 2.090 | 2.110 | 1.960 | 1.980 | 4,043,645 | -0.12(-5.71%) |
May 21, 2019 | 2.010 | 2.100 | 2.000 | 2.100 | 3,379,615 | +0.11(+5.53%) |
May 20, 2019 | 2.020 | 2.080 | 1.990 | 1.990 | 3,542,695 | -0.06(-2.93%) |
May 17, 2019 | 2.020 | 2.120 | 2.010 | 2.050 | 4,482,600 | +0.02(+0.99%) |
May 16, 2019 | 2.060 | 2.080 | 2.000 | 2.030 | 4,829,579 | -0.08(-3.79%) |
May 15, 2019 | 1.980 | 2.110 | 1.920 | 2.110 | 9,788,241 | +0.10(+4.98%) |
May 14, 2019 | 1.990 | 2.040 | 1.920 | 2.010 | 13,435,731 | +0.05(+2.55%) |
May 13, 2019 | 2.050 | 2.070 | 1.960 | 1.960 | 9,314,040 | -0.16(-7.55%) |
May 10, 2019 | 2.140 | 2.140 | 2.010 | 2.120 | 5,392,900 | +0.03(+1.44%) |
May 09, 2019 | 2.130 | 2.140 | 2.010 | 2.090 | 4,431,534 | +0.00(+0.00%) |
May 08, 2019 | 2.210 | 2.290 | 2.070 | 2.090 | 10,492,381 | -0.27(-11.44%) |
May 07, 2019 | 2.440 | 2.470 | 2.360 | 2.360 | 4,924,512 | -0.13(-5.22%) |
May 06, 2019 | 2.350 | 2.500 | 2.330 | 2.490 | 4,532,293 | +0.08(+3.32%) |
May 03, 2019 | 2.370 | 2.480 | 2.360 | 2.410 | 4,443,400 | +0.04(+1.69%) |
May 02, 2019 | 2.290 | 2.370 | 2.230 | 2.370 | 4,781,037 | +0.07(+3.04%) |
May 01, 2019 | 2.380 | 2.395 | 2.300 | 2.300 | 3,329,600 | -0.05(-2.13%) |
Apr 30, 2019 | 2.400 | 2.410 | 2.320 | 2.350 | 3,583,543 | -0.07(-2.89%) |
Apr 29, 2019 | 2.450 | 2.460 | 2.400 | 2.420 | 2,192,016 | -0.04(-1.63%) |
Apr 26, 2019 | 2.350 | 2.470 | 2.330 | 2.460 | 3,149,400 | +0.10(+4.24%) |
Apr 25, 2019 | 2.330 | 2.360 | 2.290 | 2.360 | 2,583,190 | +0.03(+1.29%) |
Apr 24, 2019 | 2.420 | 2.420 | 2.320 | 2.330 | 4,034,804 | -0.08(-3.32%) |
Apr 23, 2019 | 2.360 | 2.410 | 2.310 | 2.410 | 5,854,389 | +0.07(+2.99%) |
Apr 22, 2019 | 2.390 | 2.410 | 2.290 | 2.340 | 5,913,725 | -0.06(-2.50%) |
Apr 18, 2019 | 2.410 | 2.440 | 2.350 | 2.400 | 6,731,000 | -0.01(-0.41%) |
Apr 17, 2019 | 2.500 | 2.505 | 2.390 | 2.410 | 6,179,778 | -0.06(-2.43%) |
Apr 16, 2019 | 2.480 | 2.520 | 2.410 | 2.470 | 3,973,111 | +0.01(+0.41%) |
Apr 15, 2019 | 2.490 | 2.520 | 2.460 | 2.460 | 2,620,099 | -0.02(-0.81%) |
Apr 12, 2019 | 2.480 | 2.520 | 2.445 | 2.480 | 4,766,500 | +0.04(+1.64%) |
Apr 11, 2019 | 2.530 | 2.540 | 2.440 | 2.440 | 3,526,999 | -0.10(-3.94%) |
Apr 10, 2019 | 2.510 | 2.560 | 2.500 | 2.540 | 3,268,296 | +0.04(+1.60%) |
Apr 09, 2019 | 2.530 | 2.560 | 2.500 | 2.500 | 4,022,848 | -0.03(-1.19%) |
Apr 08, 2019 | 2.580 | 2.630 | 2.530 | 2.530 | 2,520,591 | -0.08(-3.07%) |
Apr 05, 2019 | 2.540 | 2.610 | 2.540 | 2.610 | 2,722,600 | +0.07(+2.76%) |
Apr 04, 2019 | 2.570 | 2.580 | 2.500 | 2.540 | 2,290,659 | -0.03(-1.17%) |
Apr 03, 2019 | 2.560 | 2.580 | 2.510 | 2.570 | 2,355,364 | +0.05(+1.98%) |
Apr 02, 2019 | 2.590 | 2.590 | 2.490 | 2.520 | 2,681,840 | -0.06(-2.33%) |
Apr 01, 2019 | 2.640 | 2.640 | 2.570 | 2.580 | 2,532,840 | -0.03(-1.15%) |
Mar 29, 2019 | 2.550 | 2.640 | 2.520 | 2.610 | 4,708,200 | +0.08(+3.16%) |
Mar 28, 2019 | 2.460 | 2.530 | 2.430 | 2.530 | 3,388,630 | +0.07(+2.85%) |
Mar 27, 2019 | 2.570 | 2.590 | 2.460 | 2.460 | 3,821,377 | -0.11(-4.28%) |
Mar 26, 2019 | 2.540 | 2.570 | 2.500 | 2.570 | 2,899,606 | +0.05(+1.98%) |
Mar 25, 2019 | 2.520 | 2.570 | 2.480 | 2.520 | 3,365,786 | -0.01(-0.40%) |
Mar 22, 2019 | 2.640 | 2.725 | 2.520 | 2.530 | 5,428,700 | -0.19(-6.99%) |
Mar 21, 2019 | 2.630 | 2.720 | 2.560 | 2.720 | 10,788,987 | +0.26(+10.57%) |
Mar 20, 2019 | 2.480 | 2.530 | 2.410 | 2.460 | 4,245,089 | -0.05(-1.99%) |
Mar 19, 2019 | 2.550 | 2.580 | 2.490 | 2.510 | 4,551,071 | -0.01(-0.40%) |
Mar 18, 2019 | 2.520 | 2.550 | 2.450 | 2.520 | 3,980,659 | +0.01(+0.40%) |
Mar 15, 2019 | 2.480 | 2.550 | 2.465 | 2.510 | 10,127,800 | +0.09(+3.72%) |
Mar 14, 2019 | 2.530 | 2.570 | 2.400 | 2.420 | 5,609,516 | -0.13(-5.10%) |
Mar 13, 2019 | 2.540 | 2.590 | 2.500 | 2.550 | 3,965,878 | +0.01(+0.39%) |
Mar 12, 2019 | 2.550 | 2.570 | 2.500 | 2.540 | 3,042,794 | -0.03(-1.17%) |
Mar 11, 2019 | 2.480 | 2.570 | 2.440 | 2.570 | 5,219,275 | +0.10(+4.05%) |
Mar 08, 2019 | 2.530 | 2.530 | 2.430 | 2.470 | 5,550,300 | -0.07(-2.76%) |
Mar 07, 2019 | 2.560 | 2.600 | 2.500 | 2.540 | 6,273,122 | -0.02(-0.78%) |
Mar 06, 2019 | 2.650 | 2.670 | 2.540 | 2.560 | 5,215,177 | -0.09(-3.40%) |
Mar 05, 2019 | 2.690 | 2.720 | 2.630 | 2.650 | 4,902,346 | -0.02(-0.75%) |
Mar 04, 2019 | 2.790 | 2.800 | 2.600 | 2.670 | 5,756,083 | -0.07(-2.55%) |