Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.935 | 2.023 | 1.915 | 2.003 | 8,189,623 | +0.05(+2.78%) |
Jun 29, 2020 | 1.922 | 1.969 | 1.884 | 1.949 | 8,333,506 | +0.07(+3.97%) |
Jun 26, 2020 | 1.955 | 1.982 | 1.861 | 1.874 | 12,956,114 | -0.14(-7.05%) |
Jun 25, 2020 | 2.016 | 2.037 | 1.935 | 2.016 | 9,205,727 | +0.00(+0.00%) |
Jun 24, 2020 | 2.016 | 2.067 | 1.949 | 2.016 | 30,617,398 | -0.03(-1.65%) |
Jun 23, 2020 | 2.030 | 2.145 | 2.024 | 2.050 | 24,434,758 | +0.10(+5.21%) |
Jun 22, 2020 | 1.969 | 2.023 | 1.935 | 1.949 | 9,004,835 | -0.01(-0.35%) |
Jun 19, 2020 | 1.982 | 2.083 | 1.935 | 1.955 | 19,924,194 | +0.03(+1.40%) |
Jun 18, 2020 | 1.861 | 1.935 | 1.827 | 1.928 | 13,653,825 | +0.01(+0.71%) |
Jun 17, 2020 | 1.908 | 1.955 | 1.881 | 1.915 | 9,776,957 | -0.04(-2.08%) |
Jun 16, 2020 | 1.922 | 1.962 | 1.854 | 1.955 | 25,606,988 | +0.15(+8.24%) |
Jun 15, 2020 | 1.732 | 1.837 | 1.719 | 1.807 | 9,877,335 | -0.05(-2.91%) |
Jun 12, 2020 | 1.874 | 1.918 | 1.800 | 1.861 | 11,760,428 | +0.11(+6.18%) |
Jun 11, 2020 | 1.942 | 1.942 | 1.739 | 1.752 | 9,993,327 | -0.22(-11.30%) |
Jun 10, 2020 | 2.077 | 2.087 | 1.969 | 1.976 | 17,562,628 | -0.12(-5.50%) |
Jun 09, 2020 | 2.070 | 2.103 | 2.047 | 2.091 | 15,245,580 | -0.09(-4.04%) |
Jun 08, 2020 | 2.104 | 2.185 | 2.097 | 2.179 | 21,117,828 | +0.08(+3.87%) |
Jun 05, 2020 | 2.165 | 2.192 | 2.070 | 2.097 | 17,037,110 | +0.05(+2.31%) |
Jun 04, 2020 | 2.050 | 2.091 | 1.996 | 2.050 | 13,790,669 | -0.01(-0.33%) |
Jun 03, 2020 | 1.935 | 2.097 | 1.905 | 2.057 | 65,727,460 | +0.20(+10.55%) |
Jun 02, 2020 | 1.779 | 1.888 | 1.779 | 1.861 | 11,582,421 | +0.16(+9.13%) |
Jun 01, 2020 | 1.705 | 1.732 | 1.681 | 1.705 | 7,436,148 | +0.01(+0.80%) |
May 29, 2020 | 1.685 | 1.719 | 1.617 | 1.692 | 11,597,703 | -0.01(-0.79%) |
May 28, 2020 | 1.725 | 1.739 | 1.637 | 1.705 | 14,901,949 | -0.01(-0.79%) |
May 27, 2020 | 1.590 | 1.719 | 1.576 | 1.719 | 14,184,919 | +0.20(+13.39%) |
May 26, 2020 | 1.604 | 1.616 | 1.502 | 1.516 | 14,245,934 | +0.09(+6.67%) |
May 22, 2020 | 1.441 | 1.441 | 1.388 | 1.421 | 6,819,544 | -0.03(-1.87%) |
May 21, 2020 | 1.448 | 1.502 | 1.407 | 1.448 | 10,952,108 | +0.03(+1.90%) |
May 20, 2020 | 1.441 | 1.482 | 1.421 | 1.421 | 11,520,171 | +0.01(+0.96%) |
May 19, 2020 | 1.428 | 1.461 | 1.390 | 1.407 | 8,603,914 | -0.01(-0.95%) |
May 18, 2020 | 1.367 | 1.434 | 1.360 | 1.421 | 15,861,878 | +0.14(+10.53%) |
May 15, 2020 | 1.346 | 1.373 | 1.272 | 1.286 | 11,191,850 | -0.09(-6.40%) |
May 14, 2020 | 1.265 | 1.380 | 1.242 | 1.373 | 28,709,016 | +0.05(+3.57%) |
May 13, 2020 | 1.414 | 1.414 | 1.309 | 1.326 | 9,863,115 | -0.07(-5.31%) |
May 12, 2020 | 1.489 | 1.509 | 1.394 | 1.401 | 11,486,983 | -0.05(-3.72%) |
May 11, 2020 | 1.502 | 1.519 | 1.448 | 1.455 | 12,493,358 | -0.09(-6.11%) |
May 08, 2020 | 1.502 | 1.566 | 1.485 | 1.549 | 37,223,348 | +0.10(+7.01%) |
May 07, 2020 | 1.401 | 1.475 | 1.394 | 1.448 | 15,806,847 | +0.07(+4.90%) |
May 06, 2020 | 1.380 | 1.428 | 1.319 | 1.380 | 9,391,684 | -0.02(-1.45%) |
May 05, 2020 | 1.448 | 1.478 | 1.387 | 1.401 | 10,639,167 | -0.02(-1.43%) |
May 04, 2020 | 1.367 | 1.421 | 1.346 | 1.421 | 7,048,084 | +0.03(+1.94%) |
May 01, 2020 | 1.421 | 1.430 | 1.360 | 1.394 | 3,305,796 | -0.06(-4.19%) |
Apr 30, 2020 | 1.495 | 1.512 | 1.448 | 1.455 | 8,206,680 | -0.12(-7.33%) |
Apr 29, 2020 | 1.522 | 1.607 | 1.522 | 1.570 | 9,874,786 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.407 | 1.468 | 19,161,554 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.319 | 1.373 | 9,620,474 | +0.05(+4.10%) |
Apr 24, 2020 | 1.441 | 1.445 | 1.286 | 1.319 | 21,140,572 | -0.14(-9.72%) |
Apr 23, 2020 | 1.468 | 1.532 | 1.448 | 1.461 | 10,859,338 | +0.01(+0.46%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,978,659 | +0.01(+0.47%) |
Apr 21, 2020 | 1.461 | 1.475 | 1.394 | 1.448 | 8,576,724 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.576 | 1.489 | 1.489 | 17,621,210 | -0.09(-5.98%) |
Apr 17, 2020 | 1.556 | 1.610 | 1.536 | 1.583 | 10,033,557 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,890,488 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.407 | 1.468 | 9,830,078 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.556 | 1.482 | 1.516 | 12,476,455 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.353 | 1.448 | 19,501,808 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,345,136 | +0.00(+0.00%) |
Apr 08, 2020 | 1.346 | 1.468 | 1.326 | 1.448 | 19,114,402 | +0.12(+8.63%) |
Apr 07, 2020 | 1.353 | 1.394 | 1.313 | 1.333 | 11,490,990 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.204 | 1.245 | 19,895,588 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.150 | 1.171 | 11,445,619 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.258 | 15,017,636 | +0.06(+5.09%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,064,788 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.292 | 54,037,320 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.353 | 1.258 | 1.265 | 15,416,630 | -0.09(-6.50%) |
Mar 27, 2020 | 1.380 | 1.428 | 1.336 | 1.353 | 15,892,563 | -0.14(-9.09%) |
Mar 26, 2020 | 1.522 | 1.549 | 1.397 | 1.489 | 22,703,464 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.461 | 1.265 | 1.421 | 28,790,922 | +0.12(+9.38%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,873,142 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.116 | 1.164 | 17,193,216 | -0.08(-6.52%) |
Mar 20, 2020 | 1.373 | 1.394 | 1.194 | 1.245 | 14,403,794 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.380 | 1.137 | 1.306 | 15,693,943 | +0.08(+6.63%) |
Mar 18, 2020 | 1.292 | 1.373 | 1.164 | 1.225 | 10,987,487 | -0.27(-18.10%) |
Mar 17, 2020 | 1.468 | 1.549 | 1.367 | 1.495 | 11,706,742 | +0.04(+2.79%) |
Mar 16, 2020 | 1.319 | 1.563 | 1.265 | 1.455 | 11,032,153 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.478 | 1.752 | 12,966,903 | +0.24(+15.63%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.231 | 1.516 | 23,835,624 | -0.32(-17.65%) |
Mar 11, 2020 | 1.982 | 2.030 | 1.705 | 1.840 | 25,842,254 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.901 | 2.057 | 18,627,644 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.901 | 1.908 | 17,591,196 | -0.43(-18.50%) |
Mar 06, 2020 | 2.341 | 2.414 | 2.287 | 2.341 | 16,108,495 | -0.19(-7.49%) |
Mar 05, 2020 | 2.605 | 2.625 | 2.443 | 2.530 | 21,338,318 | -0.18(-6.73%) |
Mar 04, 2020 | 2.693 | 2.740 | 2.605 | 2.713 | 18,262,280 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.720 | 2.530 | 2.598 | 26,312,538 | -0.01(-0.26%) |
Mar 02, 2020 | 2.585 | 2.642 | 2.517 | 2.605 | 23,304,990 | +0.08(+3.11%) |
Feb 28, 2020 | 2.466 | 2.540 | 2.425 | 2.526 | 39,783,396 | +0.00(+0.00%) |
Feb 27, 2020 | 2.533 | 2.675 | 2.516 | 2.526 | 18,561,236 | -0.07(-2.86%) |
Feb 26, 2020 | 2.736 | 2.803 | 2.587 | 2.601 | 25,966,188 | -0.11(-3.99%) |
Feb 25, 2020 | 2.871 | 2.878 | 2.695 | 2.709 | 23,408,138 | -0.15(-5.20%) |
Feb 24, 2020 | 2.783 | 2.871 | 2.756 | 2.857 | 11,763,236 | -0.10(-3.42%) |
Feb 21, 2020 | 2.918 | 3.006 | 2.891 | 2.959 | 14,291,839 | -0.05(-1.57%) |
Feb 20, 2020 | 3.087 | 3.100 | 2.986 | 3.006 | 14,332,611 | -0.18(-5.52%) |
Feb 19, 2020 | 3.094 | 3.215 | 3.094 | 3.182 | 22,781,282 | +0.03(+0.86%) |
Feb 18, 2020 | 3.148 | 3.188 | 3.107 | 3.155 | 13,122,076 | -0.07(-2.10%) |
Feb 14, 2020 | 3.263 | 3.263 | 3.161 | 3.222 | 8,207,667 | -0.05(-1.45%) |
Feb 13, 2020 | 3.249 | 3.317 | 3.215 | 3.269 | 9,634,555 | -0.01(-0.41%) |
Feb 12, 2020 | 3.323 | 3.357 | 3.263 | 3.283 | 10,665,945 | +0.02(+0.62%) |
Feb 11, 2020 | 3.168 | 3.317 | 3.155 | 3.263 | 17,356,218 | +0.14(+4.32%) |
Feb 10, 2020 | 3.175 | 3.202 | 3.094 | 3.128 | 20,057,524 | -0.05(-1.70%) |
Feb 07, 2020 | 3.249 | 3.269 | 3.168 | 3.182 | 34,377,248 | -0.18(-5.42%) |
Feb 06, 2020 | 3.404 | 3.509 | 3.340 | 3.364 | 46,922,032 | -0.03(-0.80%) |
Feb 05, 2020 | 3.425 | 3.445 | 3.377 | 3.391 | 7,973,712 | +0.02(+0.60%) |
Feb 04, 2020 | 3.344 | 3.371 | 3.323 | 3.371 | 14,457,427 | +0.14(+4.18%) |
Feb 03, 2020 | 3.195 | 3.256 | 3.195 | 3.236 | 10,245,221 | +0.07(+2.35%) |
Jan 31, 2020 | 3.168 | 3.192 | 3.134 | 3.161 | 14,038,542 | -0.11(-3.51%) |
Jan 30, 2020 | 3.114 | 3.276 | 3.087 | 3.276 | 28,850,418 | +0.06(+1.89%) |
Jan 29, 2020 | 3.195 | 3.236 | 3.168 | 3.215 | 15,901,880 | -0.04(-1.24%) |
Jan 28, 2020 | 3.256 | 3.276 | 3.202 | 3.256 | 11,507,524 | +0.05(+1.69%) |
Jan 27, 2020 | 3.249 | 3.303 | 3.188 | 3.202 | 32,429,370 | -0.29(-8.32%) |
Jan 24, 2020 | 3.600 | 3.609 | 3.452 | 3.492 | 19,419,818 | -0.09(-2.64%) |
Jan 23, 2020 | 3.472 | 3.594 | 3.459 | 3.587 | 16,801,808 | +0.08(+2.31%) |
Jan 22, 2020 | 3.499 | 3.546 | 3.438 | 3.506 | 16,849,692 | +0.01(+0.39%) |
Jan 21, 2020 | 3.526 | 3.540 | 3.438 | 3.492 | 24,141,482 | +0.02(+0.58%) |
Jan 17, 2020 | 3.418 | 3.492 | 3.398 | 3.472 | 20,248,846 | +0.07(+2.19%) |
Jan 16, 2020 | 3.391 | 3.411 | 3.337 | 3.398 | 28,240,532 | +0.01(+0.40%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.357 | 3.384 | 13,625,124 | -0.08(-2.34%) |
Jan 14, 2020 | 3.533 | 3.553 | 3.452 | 3.465 | 16,047,722 | -0.07(-2.10%) |
Jan 13, 2020 | 3.459 | 3.560 | 3.452 | 3.540 | 13,580,780 | +0.11(+3.35%) |
Jan 10, 2020 | 3.418 | 3.492 | 3.401 | 3.425 | 21,878,920 | +0.05(+1.60%) |
Jan 09, 2020 | 3.384 | 3.415 | 3.337 | 3.371 | 8,847,333 | -0.05(-1.38%) |
Jan 08, 2020 | 3.384 | 3.465 | 3.384 | 3.418 | 9,268,396 | +0.02(+0.60%) |
Jan 07, 2020 | 3.323 | 3.425 | 3.303 | 3.398 | 16,424,203 | +0.05(+1.41%) |
Jan 06, 2020 | 3.310 | 3.371 | 3.269 | 3.350 | 20,550,426 | +0.00(+0.00%) |
Jan 03, 2020 | 3.371 | 3.408 | 3.303 | 3.350 | 24,554,606 | -0.09(-2.55%) |
Jan 02, 2020 | 3.431 | 3.459 | 3.391 | 3.438 | 14,304,722 | +0.13(+3.88%) |
Dec 31, 2019 | 3.296 | 3.317 | 3.269 | 3.310 | 3,295,383 | -0.01(-0.20%) |
Dec 30, 2019 | 3.323 | 3.357 | 3.283 | 3.317 | 10,635,112 | +0.06(+1.87%) |
Dec 27, 2019 | 3.283 | 3.307 | 3.242 | 3.256 | 13,213,512 | -0.01(-0.21%) |
Dec 26, 2019 | 3.209 | 3.263 | 3.209 | 3.263 | 8,175,706 | +0.08(+2.55%) |
Dec 24, 2019 | 3.161 | 3.198 | 3.161 | 3.182 | 1,677,003 | +0.01(+0.21%) |
Dec 23, 2019 | 3.155 | 3.188 | 3.121 | 3.175 | 7,339,551 | +0.06(+1.95%) |
Dec 20, 2019 | 3.128 | 3.141 | 3.094 | 3.114 | 17,732,748 | +0.11(+3.60%) |
Dec 19, 2019 | 2.979 | 3.053 | 2.972 | 3.006 | 22,537,378 | +0.07(+2.30%) |
Dec 18, 2019 | 2.972 | 3.006 | 2.925 | 2.938 | 13,183,819 | -0.03(-1.14%) |
Dec 17, 2019 | 2.972 | 3.033 | 2.959 | 2.972 | 9,649,915 | -0.01(-0.45%) |
Dec 16, 2019 | 3.053 | 3.060 | 2.979 | 2.986 | 11,133,636 | -0.01(-0.23%) |
Dec 13, 2019 | 2.938 | 3.006 | 2.932 | 2.992 | 20,363,872 | +0.06(+2.07%) |
Dec 12, 2019 | 2.864 | 2.945 | 2.857 | 2.932 | 9,443,921 | +0.07(+2.36%) |
Dec 11, 2019 | 2.871 | 2.898 | 2.851 | 2.864 | 10,437,955 | +0.01(+0.47%) |
Dec 10, 2019 | 2.830 | 2.884 | 2.797 | 2.851 | 19,889,770 | +0.06(+2.18%) |
Dec 09, 2019 | 2.837 | 2.857 | 2.783 | 2.790 | 18,710,108 | -0.03(-1.20%) |
Dec 06, 2019 | 2.770 | 2.878 | 2.763 | 2.824 | 16,207,633 | +0.07(+2.45%) |
Dec 05, 2019 | 2.742 | 2.776 | 2.709 | 2.756 | 12,409,665 | +0.01(+0.25%) |
Dec 04, 2019 | 2.736 | 2.783 | 2.722 | 2.749 | 10,474,981 | +0.03(+0.99%) |
Dec 03, 2019 | 2.736 | 2.756 | 2.702 | 2.722 | 13,267,521 | -0.03(-0.98%) |
Dec 02, 2019 | 2.695 | 2.770 | 2.688 | 2.749 | 10,602,075 | +0.07(+2.52%) |
Nov 29, 2019 | 2.709 | 2.715 | 2.665 | 2.682 | 7,256,950 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.742 | 17,981,752 | +0.05(+1.75%) |
Nov 26, 2019 | 2.661 | 2.729 | 2.648 | 2.695 | 17,247,304 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.756 | 2.655 | 2.655 | 24,757,714 | -0.01(-0.51%) |
Nov 22, 2019 | 2.621 | 2.692 | 2.621 | 2.668 | 31,033,602 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.634 | 2.466 | 2.628 | 64,900,292 | +0.20(+8.06%) |
Nov 20, 2019 | 2.391 | 2.452 | 2.391 | 2.432 | 11,271,681 | -0.01(-0.28%) |
Nov 19, 2019 | 2.425 | 2.439 | 2.378 | 2.439 | 10,033,212 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.384 | 2.412 | 12,930,300 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,727,084 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.472 | 2.391 | 2.452 | 10,379,864 | +0.01(+0.28%) |
Nov 13, 2019 | 2.425 | 2.459 | 2.412 | 2.445 | 9,277,319 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.472 | 2.405 | 2.459 | 11,807,709 | +0.01(+0.54%) |
Nov 11, 2019 | 2.412 | 2.473 | 2.405 | 2.446 | 15,541,629 | +0.01(+0.55%) |
Nov 08, 2019 | 2.452 | 2.506 | 2.405 | 2.432 | 18,815,374 | -0.05(-2.17%) |
Nov 07, 2019 | 2.459 | 2.520 | 2.446 | 2.486 | 16,454,790 | +0.09(+3.94%) |
Nov 06, 2019 | 2.412 | 2.446 | 2.378 | 2.392 | 18,185,168 | -0.07(-3.01%) |
Nov 05, 2019 | 2.425 | 2.486 | 2.425 | 2.466 | 14,488,333 | +0.07(+3.10%) |
Nov 04, 2019 | 2.398 | 2.439 | 2.392 | 2.392 | 26,100,012 | +0.07(+2.90%) |
Nov 01, 2019 | 2.257 | 2.338 | 2.255 | 2.324 | 18,473,394 | +0.11(+4.86%) |
Oct 31, 2019 | 2.250 | 2.278 | 2.196 | 2.217 | 11,095,788 | +0.00(+0.00%) |
Oct 30, 2019 | 2.156 | 2.244 | 2.129 | 2.217 | 16,705,996 | +0.05(+2.49%) |
Oct 29, 2019 | 2.176 | 2.217 | 2.156 | 2.163 | 20,856,478 | -0.02(-0.93%) |
Oct 28, 2019 | 2.223 | 2.250 | 2.183 | 2.183 | 12,164,853 | -0.01(-0.61%) |
Oct 25, 2019 | 2.169 | 2.223 | 2.169 | 2.196 | 13,007,520 | +0.04(+1.88%) |
Oct 24, 2019 | 2.203 | 2.210 | 2.122 | 2.156 | 13,988,786 | -0.04(-1.84%) |
Oct 23, 2019 | 2.176 | 2.210 | 2.169 | 2.196 | 9,553,463 | +0.04(+1.88%) |
Oct 22, 2019 | 2.122 | 2.196 | 2.115 | 2.156 | 10,266,685 | +0.01(+0.63%) |
Oct 21, 2019 | 2.109 | 2.142 | 2.109 | 2.142 | 11,174,755 | +0.03(+1.60%) |
Oct 18, 2019 | 2.149 | 2.166 | 2.109 | 2.109 | 6,681,206 | -0.01(-0.64%) |
Oct 17, 2019 | 2.136 | 2.169 | 2.122 | 2.122 | 7,970,827 | -0.01(-0.32%) |
Oct 16, 2019 | 2.115 | 2.166 | 2.115 | 2.129 | 7,982,396 | -0.02(-0.94%) |
Oct 15, 2019 | 2.142 | 2.190 | 2.129 | 2.149 | 10,296,053 | +0.03(+1.59%) |
Oct 14, 2019 | 2.109 | 2.149 | 2.102 | 2.115 | 5,951,145 | -0.05(-2.18%) |
Oct 11, 2019 | 2.129 | 2.183 | 2.129 | 2.163 | 16,039,466 | +0.08(+3.88%) |
Oct 10, 2019 | 2.048 | 2.115 | 2.041 | 2.082 | 21,206,496 | +0.05(+2.32%) |
Oct 09, 2019 | 2.048 | 2.062 | 1.994 | 2.035 | 11,664,245 | +0.00(+0.00%) |
Oct 08, 2019 | 2.048 | 2.068 | 2.001 | 2.035 | 22,889,338 | -0.04(-1.95%) |
Oct 07, 2019 | 2.122 | 2.136 | 2.055 | 2.075 | 10,530,102 | -0.07(-3.14%) |
Oct 04, 2019 | 2.109 | 2.156 | 2.109 | 2.142 | 14,543,457 | +0.05(+2.58%) |
Oct 03, 2019 | 2.028 | 2.089 | 1.998 | 2.089 | 19,007,298 | +0.07(+3.33%) |
Oct 02, 2019 | 2.028 | 2.041 | 1.998 | 2.021 | 13,059,651 | -0.06(-2.91%) |
Oct 01, 2019 | 2.102 | 2.134 | 2.071 | 2.082 | 6,072,930 | -0.04(-1.91%) |
Sep 30, 2019 | 2.062 | 2.129 | 2.055 | 2.122 | 8,776,883 | +0.04(+1.94%) |
Sep 27, 2019 | 2.102 | 2.119 | 2.062 | 2.082 | 8,405,944 | +0.01(+0.32%) |
Sep 26, 2019 | 2.115 | 2.115 | 2.075 | 2.075 | 17,537,576 | -0.01(-0.32%) |
Sep 25, 2019 | 2.035 | 2.105 | 2.011 | 2.082 | 10,181,448 | +0.03(+1.31%) |
Sep 24, 2019 | 2.095 | 2.095 | 2.028 | 2.055 | 12,575,041 | -0.05(-2.24%) |
Sep 23, 2019 | 2.082 | 2.122 | 2.077 | 2.102 | 12,136,242 | +0.01(+0.64%) |
Sep 20, 2019 | 2.122 | 2.146 | 2.075 | 2.089 | 15,546,536 | -0.05(-2.52%) |
Sep 19, 2019 | 2.156 | 2.169 | 2.122 | 2.142 | 3,929,449 | -0.03(-1.24%) |
Sep 18, 2019 | 2.203 | 2.212 | 2.129 | 2.169 | 9,101,982 | -0.05(-2.13%) |
Sep 17, 2019 | 2.142 | 2.217 | 2.136 | 2.217 | 10,272,646 | +0.02(+0.92%) |
Sep 16, 2019 | 2.169 | 2.210 | 2.142 | 2.196 | 11,709,705 | -0.01(-0.31%) |
Sep 13, 2019 | 2.244 | 2.257 | 2.179 | 2.203 | 8,765,289 | -0.03(-1.21%) |
Sep 12, 2019 | 2.210 | 2.257 | 2.195 | 2.230 | 19,913,356 | +0.07(+3.12%) |
Sep 11, 2019 | 2.176 | 2.190 | 2.129 | 2.163 | 20,470,148 | -0.03(-1.23%) |
Sep 10, 2019 | 2.156 | 2.217 | 2.142 | 2.190 | 10,449,434 | +0.06(+2.85%) |
Sep 09, 2019 | 2.048 | 2.142 | 2.041 | 2.129 | 20,817,548 | +0.10(+4.98%) |
Sep 06, 2019 | 2.055 | 2.075 | 2.025 | 2.028 | 10,876,534 | -0.03(-1.63%) |
Sep 05, 2019 | 2.082 | 2.115 | 2.048 | 2.062 | 10,824,398 | +0.01(+0.66%) |
Sep 04, 2019 | 2.055 | 2.065 | 2.014 | 2.048 | 13,559,136 | +0.05(+2.36%) |
Sep 03, 2019 | 2.021 | 2.021 | 1.971 | 2.001 | 35,823,008 | -0.05(-2.62%) |
Aug 30, 2019 | 2.028 | 2.082 | 2.014 | 2.055 | 20,638,370 | +0.05(+2.69%) |
Aug 29, 2019 | 1.927 | 2.021 | 1.920 | 2.001 | 25,175,838 | +0.09(+4.58%) |
Aug 28, 2019 | 1.866 | 1.920 | 1.849 | 1.913 | 14,420,883 | +0.03(+1.79%) |
Aug 27, 2019 | 1.927 | 1.947 | 1.839 | 1.880 | 21,973,174 | -0.04(-2.11%) |
Aug 26, 2019 | 1.961 | 1.971 | 1.893 | 1.920 | 16,102,164 | -0.05(-2.40%) |
Aug 23, 2019 | 2.048 | 2.102 | 1.954 | 1.967 | 12,541,158 | -0.08(-3.95%) |
Aug 22, 2019 | 2.068 | 2.075 | 2.014 | 2.048 | 15,374,538 | -0.02(-0.98%) |
Aug 21, 2019 | 2.014 | 2.082 | 2.001 | 2.068 | 18,247,474 | +0.05(+2.68%) |
Aug 20, 2019 | 1.981 | 2.062 | 1.957 | 2.014 | 11,688,042 | +0.01(+0.67%) |
Aug 19, 2019 | 2.109 | 2.115 | 1.967 | 2.001 | 8,953,155 | -0.08(-3.98%) |
Aug 16, 2019 | 2.050 | 2.091 | 2.030 | 2.084 | 13,201,788 | +0.04(+1.97%) |
Aug 15, 2019 | 2.077 | 2.077 | 1.957 | 2.044 | 15,478,391 | -0.04(-1.93%) |
Aug 14, 2019 | 2.131 | 2.144 | 2.064 | 2.084 | 12,224,838 | -0.13(-5.76%) |
Aug 13, 2019 | 2.124 | 2.231 | 2.104 | 2.211 | 14,825,265 | +0.09(+4.10%) |
Aug 12, 2019 | 2.164 | 2.164 | 2.124 | 2.124 | 10,035,602 | -0.11(-4.81%) |
Aug 09, 2019 | 2.238 | 2.272 | 2.198 | 2.231 | 11,717,943 | -0.03(-1.19%) |
Aug 08, 2019 | 2.211 | 2.265 | 2.198 | 2.258 | 21,840,314 | +0.09(+4.33%) |
Aug 07, 2019 | 2.138 | 2.164 | 2.091 | 2.164 | 24,815,780 | -0.03(-1.52%) |
Aug 06, 2019 | 2.225 | 2.225 | 2.144 | 2.198 | 17,693,240 | +0.00(+0.00%) |
Aug 05, 2019 | 2.225 | 2.231 | 2.171 | 2.198 | 16,242,626 | -0.11(-4.65%) |
Aug 02, 2019 | 2.318 | 2.332 | 2.272 | 2.305 | 12,288,320 | -0.01(-0.29%) |
Aug 01, 2019 | 2.406 | 2.419 | 2.298 | 2.312 | 21,380,878 | -0.07(-3.09%) |
Jul 31, 2019 | 2.479 | 2.486 | 2.359 | 2.385 | 23,532,408 | -0.07(-2.73%) |
Jul 30, 2019 | 2.419 | 2.473 | 2.399 | 2.453 | 9,227,024 | +0.01(+0.55%) |
Jul 29, 2019 | 2.419 | 2.442 | 2.399 | 2.439 | 5,644,446 | +0.03(+1.11%) |
Jul 26, 2019 | 2.412 | 2.432 | 2.379 | 2.412 | 9,623,876 | +0.01(+0.28%) |
Jul 25, 2019 | 2.439 | 2.439 | 2.379 | 2.406 | 10,852,068 | -0.04(-1.64%) |
Jul 24, 2019 | 2.473 | 2.497 | 2.439 | 2.446 | 4,213,972 | -0.04(-1.62%) |
Jul 23, 2019 | 2.506 | 2.513 | 2.456 | 2.486 | 5,913,866 | -0.01(-0.54%) |
Jul 22, 2019 | 2.540 | 2.553 | 2.476 | 2.499 | 7,926,591 | -0.04(-1.58%) |
Jul 19, 2019 | 2.566 | 2.593 | 2.520 | 2.540 | 7,182,538 | -0.03(-1.04%) |
Jul 18, 2019 | 2.573 | 2.600 | 2.546 | 2.566 | 6,696,479 | -0.01(-0.26%) |
Jul 17, 2019 | 2.600 | 2.613 | 2.573 | 2.573 | 7,047,574 | -0.02(-0.78%) |
Jul 16, 2019 | 2.627 | 2.685 | 2.590 | 2.593 | 18,019,972 | -0.05(-1.78%) |
Jul 15, 2019 | 2.627 | 2.660 | 2.607 | 2.640 | 11,541,449 | +0.03(+1.29%) |
Jul 12, 2019 | 2.647 | 2.654 | 2.607 | 2.607 | 9,647,306 | -0.03(-1.27%) |
Jul 11, 2019 | 2.687 | 2.707 | 2.603 | 2.640 | 17,740,650 | -0.07(-2.72%) |
Jul 10, 2019 | 2.721 | 2.734 | 2.687 | 2.714 | 18,631,900 | +0.05(+1.76%) |
Jul 09, 2019 | 2.587 | 2.674 | 2.580 | 2.667 | 5,311,281 | +0.02(+0.76%) |
Jul 08, 2019 | 2.674 | 2.694 | 2.647 | 2.647 | 6,616,955 | -0.02(-0.75%) |
Jul 05, 2019 | 2.640 | 2.674 | 2.576 | 2.667 | 22,833,276 | +0.15(+5.85%) |
Jul 03, 2019 | 2.499 | 2.546 | 2.486 | 2.520 | 7,091,654 | -0.01(-0.27%) |
Jul 02, 2019 | 2.573 | 2.573 | 2.499 | 2.526 | 14,840,742 | -0.07(-2.84%) |