Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.16 | 10.49 | 9.510 | 9.630 | 180,201 | -1.08(-10.08%) |
Apr 29, 2020 | 11.00 | 11.13 | 10.25 | 10.71 | 201,029 | -0.36(-3.25%) |
Apr 28, 2020 | 12.21 | 12.25 | 11.00 | 11.07 | 220,388 | -1.00(-8.29%) |
Apr 27, 2020 | 12.97 | 13.00 | 12.00 | 12.07 | 179,896 | -0.78(-6.07%) |
Apr 24, 2020 | 12.94 | 13.37 | 12.73 | 12.85 | 126,600 | -0.17(-1.31%) |
Apr 23, 2020 | 13.16 | 13.53 | 12.81 | 13.02 | 115,935 | -0.13(-0.99%) |
Apr 22, 2020 | 13.08 | 13.50 | 13.06 | 13.15 | 71,108 | +0.00(+0.00%) |
Apr 21, 2020 | 13.85 | 14.07 | 13.00 | 13.15 | 154,045 | -0.90(-6.41%) |
Apr 20, 2020 | 14.05 | 14.79 | 13.60 | 14.05 | 249,663 | -0.15(-1.06%) |
Apr 17, 2020 | 14.48 | 14.49 | 13.61 | 14.20 | 163,300 | -0.89(-5.90%) |
Apr 16, 2020 | 13.90 | 15.37 | 13.58 | 15.09 | 389,977 | +0.97(+6.87%) |
Apr 15, 2020 | 14.15 | 14.55 | 13.55 | 14.12 | 264,369 | -0.02(-0.14%) |
Apr 14, 2020 | 15.32 | 15.58 | 14.00 | 14.14 | 417,606 | -1.54(-9.82%) |
Apr 13, 2020 | 16.46 | 16.55 | 15.38 | 15.68 | 173,991 | -0.97(-5.83%) |
Apr 09, 2020 | 16.90 | 17.06 | 16.21 | 16.65 | 181,500 | -0.50(-2.92%) |
Apr 08, 2020 | 17.21 | 17.50 | 16.61 | 17.15 | 200,198 | +0.25(+1.48%) |
Apr 07, 2020 | 18.51 | 18.51 | 16.05 | 16.90 | 387,687 | -1.54(-8.35%) |
Apr 06, 2020 | 18.85 | 18.85 | 17.13 | 18.44 | 412,305 | -0.36(-1.91%) |
Apr 03, 2020 | 18.49 | 20.00 | 18.31 | 18.80 | 518,100 | +0.31(+1.68%) |
Apr 02, 2020 | 18.95 | 20.20 | 17.11 | 18.49 | 725,003 | -1.58(-7.87%) |
Apr 01, 2020 | 18.15 | 20.95 | 16.69 | 20.07 | 1,056,368 | +2.56(+14.62%) |
Mar 31, 2020 | 17.49 | 17.87 | 16.27 | 17.51 | 329,788 | -0.84(-4.58%) |
Mar 30, 2020 | 18.65 | 19.50 | 17.53 | 18.35 | 525,146 | +1.07(+6.19%) |
Mar 27, 2020 | 18.12 | 21.99 | 17.01 | 17.28 | 1,772,600 | +0.66(+3.97%) |
Mar 26, 2020 | 13.85 | 18.24 | 13.85 | 16.62 | 836,608 | +3.23(+24.12%) |
Mar 25, 2020 | 14.00 | 14.00 | 12.50 | 13.39 | 441,272 | -1.35(-9.16%) |
Mar 24, 2020 | 16.20 | 16.35 | 13.34 | 14.74 | 621,925 | -2.61(-15.04%) |
Mar 23, 2020 | 20.00 | 20.48 | 16.39 | 17.35 | 452,051 | -2.05(-10.57%) |
Mar 20, 2020 | 24.49 | 24.49 | 15.58 | 19.40 | 1,087,600 | -5.60(-22.40%) |
Mar 19, 2020 | 22.99 | 27.81 | 20.50 | 25.00 | 1,801,658 | +5.25(+26.58%) |
Mar 18, 2020 | 14.09 | 20.00 | 13.10 | 19.75 | 2,069,592 | +5.80(+41.58%) |
Mar 17, 2020 | 14.09 | 14.58 | 13.00 | 13.95 | 348,157 | -0.04(-0.29%) |
Mar 16, 2020 | 15.65 | 15.65 | 12.80 | 13.99 | 1,092,004 | +2.33(+19.98%) |
Mar 13, 2020 | 12.64 | 13.70 | 10.58 | 11.66 | 626,600 | -1.28(-9.89%) |
Mar 12, 2020 | 16.40 | 16.45 | 12.71 | 12.94 | 1,071,038 | -1.80(-12.21%) |
Mar 11, 2020 | 10.69 | 16.37 | 9.820 | 14.74 | 2,610,920 | +4.56(+44.79%) |
Mar 10, 2020 | 12.63 | 13.91 | 9.040 | 10.18 | 1,055,632 | -3.11(-23.40%) |
Mar 09, 2020 | 16.62 | 17.75 | 11.88 | 13.29 | 775,119 | -4.80(-26.53%) |
Mar 06, 2020 | 19.18 | 19.82 | 16.50 | 18.09 | 1,174,900 | -0.41(-2.22%) |
Mar 05, 2020 | 18.55 | 22.50 | 17.25 | 18.50 | 3,128,834 | +2.36(+14.62%) |
Mar 04, 2020 | 16.10 | 20.49 | 15.01 | 16.14 | 1,884,866 | -3.86(-19.30%) |
Mar 03, 2020 | 13.11 | 24.39 | 11.06 | 20.00 | 6,227,787 | +4.35(+27.80%) |
Mar 02, 2020 | 23.79 | 23.79 | 13.00 | 15.65 | 2,737,641 | -8.35(-34.79%) |
Feb 28, 2020 | 41.44 | 45.00 | 15.85 | 24.00 | 7,505,600 | +8.48(+54.64%) |
Feb 27, 2020 | 5.870 | 17.95 | 5.050 | 15.52 | 11,514,188 | +11.84(+321.74%) |
Feb 26, 2020 | 3.540 | 4.180 | 3.420 | 3.680 | 2,125,428 | +0.27(+7.92%) |
Feb 25, 2020 | 3.040 | 3.690 | 2.820 | 3.410 | 1,137,077 | +0.28(+8.95%) |
Feb 24, 2020 | 2.560 | 3.480 | 2.540 | 3.130 | 2,269,806 | +0.67(+27.24%) |
Feb 21, 2020 | 2.340 | 2.560 | 2.110 | 2.460 | 468,400 | +0.07(+2.93%) |
Feb 20, 2020 | 2.040 | 2.430 | 1.980 | 2.390 | 743,650 | +0.30(+14.35%) |
Feb 19, 2020 | 2.150 | 2.188 | 2.010 | 2.090 | 116,837 | -0.10(-4.57%) |
Feb 18, 2020 | 2.350 | 2.390 | 2.150 | 2.190 | 172,434 | -0.13(-5.60%) |
Feb 14, 2020 | 2.270 | 2.470 | 2.220 | 2.320 | 165,800 | +0.06(+2.65%) |
Feb 13, 2020 | 2.390 | 2.490 | 2.210 | 2.260 | 459,467 | +0.12(+5.61%) |
Feb 12, 2020 | 2.210 | 2.340 | 2.100 | 2.140 | 281,398 | -0.13(-5.73%) |
Feb 11, 2020 | 2.500 | 2.500 | 2.200 | 2.270 | 229,020 | -0.27(-10.63%) |
Feb 10, 2020 | 2.140 | 2.670 | 2.080 | 2.540 | 784,689 | +0.29(+12.89%) |
Feb 07, 2020 | 2.200 | 2.390 | 2.100 | 2.250 | 374,400 | +0.04(+1.81%) |
Feb 06, 2020 | 2.350 | 2.400 | 2.180 | 2.210 | 346,051 | -0.21(-8.68%) |
Feb 05, 2020 | 2.350 | 2.620 | 2.280 | 2.420 | 359,953 | -0.06(-2.42%) |
Feb 04, 2020 | 2.590 | 2.600 | 2.280 | 2.480 | 524,606 | -0.48(-16.22%) |
Feb 03, 2020 | 3.660 | 3.690 | 2.730 | 2.960 | 664,061 | -0.93(-23.91%) |
Jan 31, 2020 | 4.090 | 4.470 | 3.520 | 3.890 | 2,332,900 | +0.65(+20.06%) |
Jan 30, 2020 | 2.630 | 3.490 | 2.530 | 3.240 | 1,213,019 | +0.70(+27.56%) |
Jan 29, 2020 | 2.880 | 2.970 | 2.160 | 2.540 | 1,048,893 | -0.42(-14.19%) |
Jan 28, 2020 | 4.000 | 4.000 | 2.880 | 2.960 | 1,022,486 | -1.39(-31.95%) |
Jan 27, 2020 | 3.880 | 5.000 | 3.670 | 4.350 | 4,542,064 | +1.45(+50.00%) |
Jan 24, 2020 | 1.570 | 4.150 | 1.535 | 2.900 | 4,610,900 | +1.40(+93.33%) |
Jan 23, 2020 | 1.500 | 1.607 | 1.500 | 1.500 | 20,539 | -0.10(-6.25%) |
Jan 22, 2020 | 1.650 | 1.650 | 1.510 | 1.600 | 13,972 | -0.02(-1.23%) |
Jan 21, 2020 | 1.590 | 1.650 | 1.590 | 1.620 | 20,365 | +0.02(+1.44%) |
Jan 17, 2020 | 1.643 | 1.643 | 1.597 | 1.597 | 14,300 | +0.03(+1.76%) |
Jan 16, 2020 | 1.500 | 1.569 | 1.500 | 1.569 | 692 | +0.07(+4.63%) |
Jan 15, 2020 | 1.480 | 1.640 | 1.400 | 1.500 | 39,571 | +0.07(+4.90%) |
Jan 14, 2020 | 1.420 | 1.490 | 1.400 | 1.430 | 14,444 | +0.01(+0.73%) |
Jan 13, 2020 | 1.350 | 1.490 | 1.300 | 1.420 | 13,270 | +0.08(+5.95%) |
Jan 10, 2020 | 1.190 | 1.385 | 1.190 | 1.340 | 13,400 | +0.12(+9.84%) |
Jan 09, 2020 | 1.350 | 1.643 | 1.200 | 1.220 | 49,616 | -0.10(-7.58%) |
Jan 08, 2020 | 1.301 | 1.350 | 1.301 | 1.320 | 15,152 | +0.05(+3.53%) |
Jan 07, 2020 | 1.240 | 1.290 | 1.230 | 1.275 | 1,369 | +0.02(+1.59%) |
Jan 06, 2020 | 1.200 | 1.350 | 1.200 | 1.255 | 10,705 | +0.01(+1.21%) |
Jan 03, 2020 | 1.320 | 1.320 | 1.200 | 1.240 | 33,600 | -0.02(-1.59%) |
Jan 02, 2020 | 1.220 | 1.380 | 1.220 | 1.260 | 15,378 | +0.04(+3.62%) |
Dec 31, 2019 | 1.135 | 1.454 | 1.135 | 1.216 | 130,500 | +0.07(+5.74%) |
Dec 30, 2019 | 1.190 | 1.190 | 1.080 | 1.150 | 10,584 | +0.05(+4.55%) |
Dec 27, 2019 | 1.110 | 1.115 | 1.100 | 1.100 | 1,700 | +0.02(+1.85%) |
Dec 26, 2019 | 1.130 | 1.230 | 1.070 | 1.080 | 8,395 | -0.05(-4.42%) |
Dec 24, 2019 | 1.080 | 1.270 | 1.080 | 1.130 | 1,300 | +0.06(+5.61%) |
Dec 23, 2019 | 1.140 | 1.230 | 1.070 | 1.070 | 13,580 | -0.08(-6.96%) |
Dec 20, 2019 | 1.110 | 1.280 | 1.050 | 1.150 | 11,300 | +0.04(+4.03%) |
Dec 19, 2019 | 1.147 | 1.147 | 1.040 | 1.105 | 8,565 | +0.03(+2.84%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.050 | 1.075 | 14,893 | -0.03(-2.27%) |
Dec 17, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,030 | -0.02(-1.52%) |
Dec 16, 2019 | 1.150 | 1.190 | 1.117 | 1.117 | 8,547 | +0.02(+1.59%) |
Dec 13, 2019 | 1.110 | 1.110 | 1.030 | 1.099 | 7,000 | -0.04(-3.55%) |
Dec 12, 2019 | 1.070 | 1.140 | 1.051 | 1.140 | 8,796 | +0.11(+10.68%) |
Dec 11, 2019 | 1.040 | 1.045 | 1.025 | 1.030 | 6,738 | -0.04(-3.74%) |
Dec 10, 2019 | 1.040 | 1.085 | 1.030 | 1.070 | 10,794 | +0.00(+0.00%) |
Dec 09, 2019 | 1.100 | 1.100 | 0.9600 | 1.070 | 2,475 | +0.02(+1.42%) |
Dec 06, 2019 | 1.100 | 1.100 | 1.055 | 1.055 | 7,400 | +0.00(+0.48%) |
Dec 05, 2019 | 1.050 | 1.050 | 1.000 | 1.050 | 4,922 | +0.00(+0.00%) |
Dec 04, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 811 | -0.03(-2.78%) |
Dec 03, 2019 | 0.9400 | 1.080 | 0.9400 | 1.080 | 4,542 | +0.07(+6.93%) |
Dec 02, 2019 | 1.000 | 1.050 | 0.9955 | 1.010 | 22,357 | +0.01(+1.00%) |
Nov 29, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 | +0.00(+0.00%) |
Nov 27, 2019 | 1.070 | 1.080 | 1.000 | 1.000 | 900 | -0.08(-7.41%) |
Nov 26, 2019 | 1.025 | 1.080 | 1.025 | 1.080 | 373 | +0.03(+2.86%) |
Nov 25, 2019 | 1.050 | 1.080 | 1.010 | 1.050 | 5,027 | -0.01(-0.94%) |
Nov 22, 2019 | 0.9200 | 1.060 | 0.9200 | 1.060 | 400 | +0.13(+13.89%) |
Nov 21, 2019 | 1.050 | 1.050 | 0.9307 | 0.9307 | 3,613 | -0.17(-15.39%) |
Nov 20, 2019 | 0.9956 | 1.100 | 0.9956 | 1.100 | 1,569 | +0.09(+8.91%) |
Nov 19, 2019 | 0.9700 | 1.010 | 0.9700 | 1.010 | 4,238 | +0.01(+1.00%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9700 | 1.000 | 2,538 | +0.03(+3.09%) |
Nov 15, 2019 | 1.000 | 1.001 | 0.9700 | 0.9700 | 5,300 | -0.05(-5.37%) |
Nov 14, 2019 | 1.050 | 1.050 | 0.9700 | 1.025 | 4,969 | -0.03(-2.87%) |
Nov 13, 2019 | 1.080 | 1.080 | 0.9168 | 1.055 | 8,683 | -0.05(-4.50%) |
Nov 12, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 106 | -0.04(-3.91%) |
Nov 11, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 632 | +0.05(+4.47%) |
Nov 08, 2019 | 1.180 | 1.180 | 1.101 | 1.101 | 400 | -0.07(-5.91%) |
Nov 07, 2019 | 1.140 | 1.170 | 1.100 | 1.170 | 2,936 | +0.02(+1.73%) |
Nov 06, 2019 | 1.150 | 1.150 | 1.150 | 23 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.152 | 1.152 | 1.150 | 1.150 | 1,511 | -0.00(-0.36%) |
Nov 04, 2019 | 1.150 | 1.170 | 1.150 | 1.154 | 4,565 | +0.00(+0.37%) |
Nov 01, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 2,400 | +0.00(+0.00%) |
Oct 31, 2019 | 1.140 | 1.150 | 1.140 | 1.150 | 501 | +0.01(+0.88%) |
Oct 30, 2019 | 1.140 | 1.147 | 1.140 | 1.140 | 1,274 | -0.05(-4.20%) |
Oct 29, 2019 | 1.130 | 1.190 | 1.130 | 1.190 | 1,753 | +0.05(+4.39%) |
Oct 28, 2019 | 1.200 | 1.200 | 1.110 | 1.140 | 3,763 | -0.11(-9.16%) |
Oct 25, 2019 | 1.265 | 1.290 | 1.230 | 1.255 | 3,700 | -0.04(-2.71%) |
Oct 24, 2019 | 1.290 | 1.300 | 1.280 | 1.290 | 5,723 | +0.06(+4.88%) |
Oct 23, 2019 | 1.265 | 1.280 | 1.230 | 1.230 | 1,724 | -0.07(-5.38%) |
Oct 22, 2019 | 1.300 | 1.300 | 1.300 | 50 | +0.00(+0.00%) | |
Oct 21, 2019 | 1.240 | 1.430 | 1.230 | 1.300 | 4,275 | +0.04(+3.17%) |
Oct 18, 2019 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | +0.03(+2.44%) |
Oct 17, 2019 | 1.280 | 1.280 | 1.230 | 1.230 | 518 | -0.16(-11.51%) |
Oct 16, 2019 | 1.280 | 1.444 | 1.280 | 1.390 | 3,985 | +0.03(+1.97%) |
Oct 15, 2019 | 1.363 | 1.363 | 1.363 | 1.363 | 436 | +0.08(+6.48%) |
Oct 14, 2019 | 1.330 | 1.330 | 1.280 | 1.280 | 6,831 | -0.07(-5.16%) |
Oct 11, 2019 | 1.338 | 1.350 | 1.338 | 1.350 | 800 | -0.00(-0.01%) |
Oct 10, 2019 | 1.330 | 1.350 | 1.330 | 1.350 | 983 | +0.00(+0.15%) |
Oct 09, 2019 | 1.330 | 1.348 | 1.330 | 1.348 | 1,410 | +0.03(+2.12%) |
Oct 08, 2019 | 1.360 | 1.376 | 1.320 | 1.320 | 4,144 | +0.00(+0.00%) |
Oct 07, 2019 | 1.320 | 1.367 | 1.320 | 1.320 | 1,570 | +0.00(+0.00%) |
Oct 04, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.07(-5.04%) |
Oct 03, 2019 | 1.390 | 1.390 | 1.390 | 9 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.340 | 1.390 | 1.320 | 1.390 | 7,214 | +0.04(+3.17%) |
Oct 01, 2019 | 1.345 | 1.347 | 1.340 | 1.347 | 1,617 | -0.05(-3.76%) |
Sep 30, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 223 | +0.07(+5.26%) |
Sep 27, 2019 | 1.341 | 1.341 | 1.330 | 1.330 | 400 | -0.05(-3.62%) |
Sep 26, 2019 | 1.380 | 1.380 | 1.380 | 168 | +0.00(+0.00%) | |
Sep 25, 2019 | 1.380 | 1.380 | 1.380 | 20 | +0.00(+0.00%) | |
Sep 24, 2019 | 1.380 | 1.380 | 1.380 | 192 | +0.00(+0.00%) | |
Sep 23, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 622 | +0.11(+8.66%) |
Sep 20, 2019 | 1.350 | 1.390 | 1.270 | 1.270 | 4,300 | -0.06(-4.51%) |
Sep 19, 2019 | 1.370 | 1.400 | 1.250 | 1.330 | 4,679 | -0.07(-5.00%) |
Sep 18, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 1,721 | -0.01(-0.71%) |
Sep 17, 2019 | 1.410 | 1.420 | 1.410 | 1.410 | 789 | +0.01(+0.71%) |
Sep 16, 2019 | 1.419 | 1.419 | 1.400 | 1.400 | 1,874 | -0.03(-2.03%) |
Sep 13, 2019 | 1.401 | 1.450 | 1.400 | 1.429 | 5,900 | +0.02(+1.35%) |
Sep 12, 2019 | 1.510 | 1.510 | 1.400 | 1.410 | 5,557 | -0.01(-0.37%) |
Sep 11, 2019 | 1.430 | 1.430 | 1.415 | 1.415 | 3,270 | -0.01(-1.03%) |
Sep 10, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 342 | -0.01(-0.69%) |
Sep 09, 2019 | 1.470 | 1.470 | 1.430 | 1.440 | 1,200 | +0.01(+0.70%) |
Sep 06, 2019 | 1.430 | 1.430 | 1.430 | 89 | +0.00(+0.00%) | |
Sep 05, 2019 | 1.430 | 1.430 | 1.430 | 88 | +0.00(+0.00%) | |
Sep 04, 2019 | 1.500 | 1.500 | 1.400 | 1.430 | 460 | -0.09(-5.92%) |
Sep 03, 2019 | 1.400 | 1.520 | 1.400 | 1.520 | 723 | +0.12(+8.57%) |
Aug 30, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 400 | -0.01(-0.50%) |
Aug 29, 2019 | 1.407 | 1.407 | 1.407 | 1.407 | 1,149 | -0.03(-1.79%) |
Aug 28, 2019 | 1.400 | 1.433 | 1.400 | 1.433 | 1,453 | -0.02(-1.19%) |
Aug 27, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 976 | +0.01(+0.69%) |
Aug 26, 2019 | 1.474 | 1.474 | 1.440 | 1.440 | 510 | -0.01(-0.69%) |
Aug 23, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | +0.00(+0.00%) |
Aug 22, 2019 | 1.471 | 1.471 | 1.450 | 1.450 | 200 | -0.08(-5.23%) |
Aug 21, 2019 | 1.530 | 1.530 | 1.530 | 132 | +0.00(+0.00%) | |
Aug 20, 2019 | 1.540 | 1.540 | 1.500 | 1.530 | 1,243 | +0.07(+4.79%) |
Aug 19, 2019 | 1.450 | 1.520 | 1.447 | 1.460 | 3,458 | +0.01(+0.69%) |
Aug 16, 2019 | 1.480 | 1.485 | 1.450 | 1.450 | 900 | -0.07(-4.61%) |
Aug 15, 2019 | 1.500 | 1.553 | 1.500 | 1.520 | 1,696 | +0.02(+1.33%) |
Aug 14, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 988 | +0.05(+3.45%) |
Aug 13, 2019 | 1.460 | 1.567 | 1.450 | 1.450 | 7,394 | -0.02(-1.21%) |
Aug 12, 2019 | 1.540 | 1.540 | 1.460 | 1.468 | 9,830 | -0.05(-3.44%) |
Aug 09, 2019 | 1.530 | 1.540 | 1.520 | 1.520 | 3,300 | -0.11(-6.75%) |
Aug 08, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 886 | +0.04(+2.52%) |
Aug 07, 2019 | 1.590 | 1.590 | 1.525 | 1.590 | 2,766 | -0.00(-0.05%) |
Aug 06, 2019 | 1.591 | 1.591 | 1.591 | 1.591 | 241 | +0.07(+4.66%) |
Aug 05, 2019 | 1.520 | 1.520 | 1.520 | 90 | +0.00(+0.00%) | |
Aug 02, 2019 | 1.528 | 1.528 | 1.520 | 1.520 | 400 | -0.01(-0.65%) |
Aug 01, 2019 | 1.590 | 1.680 | 1.530 | 1.530 | 1,547 | -0.08(-4.97%) |
Jul 31, 2019 | 1.710 | 1.840 | 1.610 | 1.610 | 2,611 | -0.10(-5.85%) |
Jul 30, 2019 | 1.730 | 1.730 | 1.700 | 1.710 | 4,855 | +0.01(+0.59%) |
Jul 29, 2019 | 1.550 | 1.760 | 1.523 | 1.700 | 3,192 | +0.15(+9.68%) |
Jul 26, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 1,100 | +0.03(+1.97%) |
Jul 25, 2019 | 1.520 | 1.520 | 1.520 | 67 | +0.00(+0.00%) | |
Jul 24, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 434 | -0.04(-2.47%) |
Jul 23, 2019 | 1.590 | 1.600 | 1.558 | 1.558 | 5,366 | -0.04(-2.59%) |
Jul 22, 2019 | 1.640 | 1.680 | 1.590 | 1.600 | 8,678 | -0.04(-2.44%) |
Jul 19, 2019 | 1.690 | 1.730 | 1.640 | 1.640 | 1,800 | +0.02(+1.49%) |
Jul 18, 2019 | 1.630 | 1.640 | 1.600 | 1.616 | 5,478 | +0.02(+0.99%) |
Jul 17, 2019 | 1.708 | 1.800 | 1.600 | 1.600 | 44,846 | -0.08(-4.73%) |
Jul 16, 2019 | 1.679 | 1.679 | 1.679 | 1.679 | 113 | -0.16(-8.72%) |
Jul 15, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 1,404 | +0.01(+0.55%) |
Jul 12, 2019 | 1.840 | 1.840 | 1.830 | 1.830 | 200 | -0.02(-1.08%) |
Jul 11, 2019 | 1.695 | 1.850 | 1.695 | 1.850 | 2,961 | +0.07(+3.93%) |
Jul 10, 2019 | 1.780 | 1.780 | 1.780 | 176 | +0.00(+0.00%) | |
Jul 09, 2019 | 1.600 | 1.860 | 1.600 | 1.780 | 2,525 | +0.06(+3.49%) |
Jul 08, 2019 | 1.720 | 1.720 | 1.720 | 29 | +0.00(+0.00%) | |
Jul 05, 2019 | 1.750 | 1.790 | 1.720 | 1.720 | 1,200 | -0.03(-1.71%) |
Jul 03, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 2,400 | +0.09(+5.42%) |
Jul 02, 2019 | 1.880 | 1.880 | 1.650 | 1.660 | 10,207 | -0.22(-11.58%) |
Jul 01, 2019 | 1.877 | 1.877 | 1.877 | 102 | +0.00(+0.00%) | |
Jun 28, 2019 | 1.810 | 1.879 | 1.810 | 1.877 | 1,700 | +0.01(+0.40%) |
Jun 27, 2019 | 1.800 | 1.879 | 1.800 | 1.870 | 1,711 | +0.08(+4.38%) |
Jun 26, 2019 | 1.792 | 1.792 | 1.792 | 11 | +0.00(+0.00%) | |
Jun 25, 2019 | 1.800 | 1.900 | 1.792 | 1.792 | 3,634 | -0.01(-0.47%) |
Jun 24, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 237 | -0.01(-0.50%) |
Jun 21, 2019 | 1.800 | 1.809 | 1.800 | 1.809 | 600 | -0.02(-0.84%) |
Jun 20, 2019 | 1.824 | 1.824 | 1.824 | 1.824 | 1,022 | +0.02(+1.35%) |
Jun 19, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 2,500 | +0.00(+0.01%) |
Jun 18, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 912 | -0.08(-4.26%) |
Jun 17, 2019 | 1.830 | 1.890 | 1.830 | 1.880 | 1,410 | +0.08(+4.44%) |
Jun 14, 2019 | 1.850 | 1.850 | 1.800 | 1.800 | 1,800 | -0.03(-1.81%) |
Jun 13, 2019 | 1.850 | 1.850 | 1.830 | 1.833 | 3,560 | -0.01(-0.38%) |
Jun 12, 2019 | 1.850 | 1.850 | 1.830 | 1.840 | 2,496 | +0.04(+2.22%) |
Jun 11, 2019 | 1.840 | 1.840 | 1.800 | 1.800 | 1,258 | -0.02(-1.10%) |
Jun 10, 2019 | 1.830 | 1.849 | 1.820 | 1.820 | 1,859 | -0.01(-0.55%) |
Jun 07, 2019 | 1.800 | 1.840 | 1.792 | 1.830 | 1,300 | +0.06(+3.39%) |
Jun 06, 2019 | 1.820 | 1.859 | 1.759 | 1.770 | 1,804 | -0.07(-3.80%) |
Jun 05, 2019 | 1.790 | 1.840 | 1.750 | 1.840 | 2,827 | -0.03(-1.60%) |
Jun 04, 2019 | 1.840 | 1.880 | 1.820 | 1.870 | 7,749 | +0.03(+1.63%) |
Jun 03, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 6,738 | +0.00(+0.00%) |
May 31, 2019 | 1.870 | 1.870 | 1.791 | 1.840 | 2,600 | -0.04(-2.13%) |
May 30, 2019 | 1.710 | 1.880 | 1.708 | 1.880 | 12,529 | +0.16(+9.31%) |
May 29, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 7,361 | +0.05(+3.30%) |
May 28, 2019 | 1.670 | 1.680 | 1.650 | 1.665 | 4,875 | +0.04(+2.15%) |
May 24, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 35,900 | -0.03(-1.81%) |
May 23, 2019 | 1.720 | 1.720 | 1.657 | 1.660 | 21,425 | -0.04(-2.35%) |
May 22, 2019 | 1.710 | 1.720 | 1.650 | 1.700 | 26,915 | +0.25(+17.24%) |
May 21, 2019 | 1.600 | 1.600 | 1.450 | 1.450 | 1,737 | -0.19(-11.59%) |
May 20, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 385 | +0.04(+2.72%) |
May 17, 2019 | 1.620 | 1.620 | 1.597 | 1.597 | 3,600 | -0.05(-3.24%) |
May 16, 2019 | 1.570 | 1.650 | 1.550 | 1.650 | 7,368 | +0.10(+6.45%) |
May 15, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 7,192 | -0.07(-4.11%) |
May 14, 2019 | 1.640 | 1.640 | 1.431 | 1.616 | 8,830 | -0.06(-3.79%) |
May 13, 2019 | 1.690 | 1.690 | 1.661 | 1.680 | 3,781 | -0.04(-2.33%) |
May 10, 2019 | 1.710 | 1.720 | 1.710 | 1.720 | 2,000 | +0.02(+1.18%) |
May 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,293 | +0.00(+0.00%) |
May 08, 2019 | 1.720 | 1.740 | 1.700 | 1.700 | 3,182 | -0.01(-0.50%) |
May 07, 2019 | 1.720 | 1.723 | 1.708 | 1.708 | 6,542 | +0.03(+1.70%) |
May 06, 2019 | 1.730 | 1.770 | 1.680 | 1.680 | 15,225 | -0.02(-1.21%) |
May 03, 2019 | 1.820 | 1.820 | 1.700 | 1.701 | 15,500 | -0.12(-6.56%) |
May 02, 2019 | 1.800 | 2.080 | 1.788 | 1.820 | 120,946 | +0.10(+5.73%) |