Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.685 | 1.719 | 1.617 | 1.692 | 11,595,378 | -0.01(-0.79%) |
May 28, 2020 | 1.726 | 1.739 | 1.638 | 1.705 | 14,898,961 | -0.01(-0.79%) |
May 27, 2020 | 1.590 | 1.719 | 1.577 | 1.719 | 14,182,075 | +0.20(+13.39%) |
May 26, 2020 | 1.604 | 1.617 | 1.502 | 1.516 | 14,243,078 | +0.09(+6.67%) |
May 22, 2020 | 1.441 | 1.441 | 1.389 | 1.421 | 6,818,177 | -0.03(-1.87%) |
May 21, 2020 | 1.448 | 1.502 | 1.408 | 1.448 | 10,949,913 | +0.03(+1.90%) |
May 20, 2020 | 1.441 | 1.482 | 1.421 | 1.421 | 11,517,862 | +0.01(+0.96%) |
May 19, 2020 | 1.428 | 1.462 | 1.391 | 1.408 | 8,602,189 | -0.01(-0.95%) |
May 18, 2020 | 1.367 | 1.435 | 1.360 | 1.421 | 15,858,699 | +0.14(+10.53%) |
May 15, 2020 | 1.347 | 1.374 | 1.272 | 1.286 | 11,189,606 | -0.09(-6.40%) |
May 14, 2020 | 1.265 | 1.381 | 1.242 | 1.374 | 28,703,260 | +0.05(+3.57%) |
May 13, 2020 | 1.414 | 1.414 | 1.309 | 1.326 | 9,861,138 | -0.07(-5.31%) |
May 12, 2020 | 1.489 | 1.509 | 1.394 | 1.401 | 11,484,680 | -0.05(-3.72%) |
May 11, 2020 | 1.502 | 1.519 | 1.448 | 1.455 | 12,490,854 | -0.09(-6.11%) |
May 08, 2020 | 1.502 | 1.567 | 1.485 | 1.550 | 37,215,888 | +0.10(+7.01%) |
May 07, 2020 | 1.401 | 1.475 | 1.394 | 1.448 | 15,803,679 | +0.07(+4.90%) |
May 06, 2020 | 1.381 | 1.428 | 1.320 | 1.381 | 9,389,802 | -0.02(-1.45%) |
May 05, 2020 | 1.448 | 1.479 | 1.387 | 1.401 | 10,637,034 | -0.02(-1.43%) |
May 04, 2020 | 1.367 | 1.421 | 1.347 | 1.421 | 7,046,671 | +0.03(+1.94%) |
May 01, 2020 | 1.421 | 1.430 | 1.360 | 1.394 | 3,305,133 | -0.06(-4.19%) |
Apr 30, 2020 | 1.496 | 1.512 | 1.448 | 1.455 | 8,205,035 | -0.12(-7.33%) |
Apr 29, 2020 | 1.523 | 1.607 | 1.523 | 1.570 | 9,872,806 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.408 | 1.469 | 19,157,712 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.320 | 1.374 | 9,618,546 | +0.05(+4.10%) |
Apr 24, 2020 | 1.441 | 1.445 | 1.286 | 1.320 | 21,136,334 | -0.14(-9.72%) |
Apr 23, 2020 | 1.469 | 1.533 | 1.448 | 1.462 | 10,857,162 | +0.01(+0.47%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,976,458 | +0.01(+0.47%) |
Apr 21, 2020 | 1.462 | 1.475 | 1.394 | 1.448 | 8,575,004 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.577 | 1.489 | 1.489 | 17,617,678 | -0.09(-5.98%) |
Apr 17, 2020 | 1.556 | 1.611 | 1.536 | 1.584 | 10,031,546 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,887,302 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.408 | 1.469 | 9,828,108 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.556 | 1.482 | 1.516 | 12,473,954 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.353 | 1.448 | 19,497,900 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,337,848 | +0.00(+0.00%) |
Apr 08, 2020 | 1.347 | 1.469 | 1.326 | 1.448 | 19,110,570 | +0.12(+8.63%) |
Apr 07, 2020 | 1.353 | 1.394 | 1.313 | 1.333 | 11,488,686 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.205 | 1.245 | 19,891,600 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.150 | 1.171 | 11,443,324 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.259 | 15,014,625 | +0.06(+5.09%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,061,368 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.293 | 54,026,488 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.353 | 1.259 | 1.265 | 15,413,539 | -0.09(-6.50%) |
Mar 27, 2020 | 1.381 | 1.428 | 1.337 | 1.353 | 15,889,377 | -0.14(-9.09%) |
Mar 26, 2020 | 1.523 | 1.550 | 1.397 | 1.489 | 22,698,914 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.462 | 1.265 | 1.421 | 28,785,152 | +0.12(+9.37%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,869,960 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.117 | 1.164 | 17,189,768 | -0.08(-6.52%) |
Mar 20, 2020 | 1.374 | 1.394 | 1.194 | 1.245 | 14,400,907 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.381 | 1.137 | 1.306 | 15,690,797 | +0.08(+6.63%) |
Mar 18, 2020 | 1.293 | 1.374 | 1.164 | 1.225 | 10,985,284 | -0.27(-18.10%) |
Mar 17, 2020 | 1.469 | 1.550 | 1.367 | 1.496 | 11,704,396 | +0.04(+2.79%) |
Mar 16, 2020 | 1.320 | 1.563 | 1.265 | 1.455 | 11,029,941 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.479 | 1.753 | 12,964,303 | +0.24(+15.62%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.232 | 1.516 | 23,830,846 | -0.32(-17.65%) |
Mar 11, 2020 | 1.983 | 2.030 | 1.705 | 1.841 | 25,837,074 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.902 | 2.057 | 18,623,910 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.902 | 1.908 | 17,587,670 | -0.43(-18.50%) |
Mar 06, 2020 | 2.341 | 2.414 | 2.287 | 2.341 | 16,105,266 | -0.19(-7.49%) |
Mar 05, 2020 | 2.605 | 2.626 | 2.443 | 2.531 | 21,334,040 | -0.18(-6.73%) |
Mar 04, 2020 | 2.693 | 2.741 | 2.605 | 2.714 | 18,258,618 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.720 | 2.531 | 2.599 | 26,307,264 | -0.01(-0.26%) |
Mar 02, 2020 | 2.585 | 2.643 | 2.517 | 2.605 | 23,300,318 | +0.08(+3.11%) |
Feb 28, 2020 | 2.466 | 2.540 | 2.425 | 2.527 | 39,775,420 | +0.00(+0.00%) |
Feb 27, 2020 | 2.534 | 2.675 | 2.517 | 2.527 | 18,557,516 | -0.07(-2.86%) |
Feb 26, 2020 | 2.736 | 2.804 | 2.588 | 2.601 | 25,960,984 | -0.11(-3.99%) |
Feb 25, 2020 | 2.871 | 2.878 | 2.696 | 2.709 | 23,403,446 | -0.15(-5.20%) |
Feb 24, 2020 | 2.784 | 2.871 | 2.757 | 2.858 | 11,760,879 | -0.10(-3.42%) |
Feb 21, 2020 | 2.919 | 3.007 | 2.892 | 2.959 | 14,288,975 | -0.05(-1.57%) |
Feb 20, 2020 | 3.088 | 3.101 | 2.986 | 3.007 | 14,329,738 | -0.18(-5.52%) |
Feb 19, 2020 | 3.094 | 3.216 | 3.094 | 3.182 | 22,776,716 | +0.03(+0.86%) |
Feb 18, 2020 | 3.148 | 3.189 | 3.108 | 3.155 | 13,119,446 | -0.07(-2.10%) |
Feb 14, 2020 | 3.263 | 3.263 | 3.162 | 3.223 | 8,206,021 | -0.05(-1.45%) |
Feb 13, 2020 | 3.250 | 3.317 | 3.216 | 3.270 | 9,632,624 | -0.01(-0.41%) |
Feb 12, 2020 | 3.324 | 3.358 | 3.263 | 3.284 | 10,663,807 | +0.02(+0.62%) |
Feb 11, 2020 | 3.169 | 3.317 | 3.155 | 3.263 | 17,352,738 | +0.14(+4.32%) |
Feb 10, 2020 | 3.175 | 3.202 | 3.094 | 3.128 | 20,053,502 | -0.05(-1.70%) |
Feb 07, 2020 | 3.250 | 3.270 | 3.169 | 3.182 | 34,370,356 | -0.18(-5.42%) |
Feb 06, 2020 | 3.405 | 3.510 | 3.341 | 3.365 | 46,912,624 | -0.03(-0.80%) |
Feb 05, 2020 | 3.425 | 3.446 | 3.378 | 3.392 | 7,972,114 | +0.02(+0.60%) |
Feb 04, 2020 | 3.344 | 3.371 | 3.324 | 3.371 | 14,454,529 | +0.14(+4.18%) |
Feb 03, 2020 | 3.196 | 3.257 | 3.196 | 3.236 | 10,243,167 | +0.07(+2.35%) |
Jan 31, 2020 | 3.169 | 3.192 | 3.135 | 3.162 | 14,035,728 | -0.11(-3.51%) |
Jan 30, 2020 | 3.115 | 3.277 | 3.088 | 3.277 | 28,844,636 | +0.06(+1.89%) |
Jan 29, 2020 | 3.196 | 3.236 | 3.169 | 3.216 | 15,898,693 | -0.04(-1.24%) |
Jan 28, 2020 | 3.257 | 3.277 | 3.202 | 3.257 | 11,505,218 | +0.05(+1.69%) |
Jan 27, 2020 | 3.250 | 3.304 | 3.189 | 3.202 | 32,422,870 | -0.29(-8.32%) |
Jan 24, 2020 | 3.601 | 3.610 | 3.452 | 3.493 | 19,415,926 | -0.09(-2.64%) |
Jan 23, 2020 | 3.473 | 3.594 | 3.459 | 3.588 | 16,798,440 | +0.08(+2.31%) |
Jan 22, 2020 | 3.500 | 3.547 | 3.439 | 3.506 | 16,846,314 | +0.01(+0.39%) |
Jan 21, 2020 | 3.527 | 3.540 | 3.439 | 3.493 | 24,136,644 | +0.02(+0.58%) |
Jan 17, 2020 | 3.419 | 3.493 | 3.398 | 3.473 | 20,244,786 | +0.07(+2.19%) |
Jan 16, 2020 | 3.392 | 3.412 | 3.338 | 3.398 | 28,234,872 | +0.01(+0.40%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.358 | 3.385 | 13,622,393 | -0.08(-2.34%) |
Jan 14, 2020 | 3.534 | 3.554 | 3.452 | 3.466 | 16,044,506 | -0.07(-2.10%) |
Jan 13, 2020 | 3.459 | 3.561 | 3.452 | 3.540 | 13,578,058 | +0.11(+3.35%) |
Jan 10, 2020 | 3.419 | 3.493 | 3.402 | 3.425 | 21,874,534 | +0.05(+1.60%) |
Jan 09, 2020 | 3.385 | 3.415 | 3.338 | 3.371 | 8,845,559 | -0.05(-1.38%) |
Jan 08, 2020 | 3.385 | 3.466 | 3.385 | 3.419 | 9,266,538 | +0.02(+0.60%) |
Jan 07, 2020 | 3.324 | 3.425 | 3.304 | 3.398 | 16,420,911 | +0.05(+1.41%) |
Jan 06, 2020 | 3.311 | 3.371 | 3.270 | 3.351 | 20,546,306 | +0.00(+0.00%) |
Jan 03, 2020 | 3.371 | 3.409 | 3.304 | 3.351 | 24,549,684 | -0.09(-2.55%) |
Jan 02, 2020 | 3.432 | 3.459 | 3.392 | 3.439 | 14,301,855 | +0.13(+3.88%) |
Dec 31, 2019 | 3.297 | 3.317 | 3.270 | 3.311 | 3,294,723 | -0.01(-0.20%) |
Dec 30, 2019 | 3.324 | 3.358 | 3.284 | 3.317 | 10,632,981 | +0.06(+1.87%) |
Dec 27, 2019 | 3.284 | 3.307 | 3.243 | 3.257 | 13,210,863 | -0.01(-0.21%) |
Dec 26, 2019 | 3.209 | 3.263 | 3.209 | 3.263 | 8,174,067 | +0.08(+2.55%) |
Dec 24, 2019 | 3.162 | 3.199 | 3.162 | 3.182 | 1,676,667 | +0.01(+0.21%) |
Dec 23, 2019 | 3.155 | 3.189 | 3.121 | 3.175 | 7,338,079 | +0.06(+1.95%) |
Dec 20, 2019 | 3.128 | 3.142 | 3.094 | 3.115 | 17,729,192 | +0.11(+3.60%) |
Dec 19, 2019 | 2.980 | 3.054 | 2.973 | 3.007 | 22,532,860 | +0.07(+2.30%) |
Dec 18, 2019 | 2.973 | 3.007 | 2.925 | 2.939 | 13,181,177 | -0.03(-1.14%) |
Dec 17, 2019 | 2.973 | 3.034 | 2.959 | 2.973 | 9,647,981 | -0.01(-0.45%) |
Dec 16, 2019 | 3.054 | 3.061 | 2.980 | 2.986 | 11,131,404 | -0.01(-0.23%) |
Dec 13, 2019 | 2.939 | 3.007 | 2.932 | 2.993 | 20,359,790 | +0.06(+2.07%) |
Dec 12, 2019 | 2.865 | 2.946 | 2.858 | 2.932 | 9,442,028 | +0.07(+2.36%) |
Dec 11, 2019 | 2.871 | 2.898 | 2.851 | 2.865 | 10,435,863 | +0.01(+0.47%) |
Dec 10, 2019 | 2.831 | 2.885 | 2.797 | 2.851 | 19,885,782 | +0.06(+2.18%) |
Dec 09, 2019 | 2.838 | 2.858 | 2.784 | 2.790 | 18,706,358 | -0.03(-1.20%) |
Dec 06, 2019 | 2.770 | 2.878 | 2.763 | 2.824 | 16,204,384 | +0.07(+2.45%) |
Dec 05, 2019 | 2.743 | 2.777 | 2.709 | 2.757 | 12,407,177 | +0.01(+0.25%) |
Dec 04, 2019 | 2.736 | 2.784 | 2.723 | 2.750 | 10,472,882 | +0.03(+0.99%) |
Dec 03, 2019 | 2.736 | 2.757 | 2.703 | 2.723 | 13,264,862 | -0.03(-0.98%) |
Dec 02, 2019 | 2.696 | 2.770 | 2.689 | 2.750 | 10,599,950 | +0.07(+2.52%) |
Nov 29, 2019 | 2.709 | 2.716 | 2.665 | 2.682 | 7,255,495 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.743 | 17,978,148 | +0.05(+1.75%) |
Nov 26, 2019 | 2.662 | 2.730 | 2.648 | 2.696 | 17,243,848 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.757 | 2.655 | 2.655 | 24,752,750 | -0.01(-0.51%) |
Nov 22, 2019 | 2.621 | 2.692 | 2.621 | 2.669 | 31,027,382 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.635 | 2.466 | 2.628 | 64,887,284 | +0.20(+8.06%) |
Nov 20, 2019 | 2.392 | 2.453 | 2.392 | 2.432 | 11,269,422 | -0.01(-0.28%) |
Nov 19, 2019 | 2.425 | 2.439 | 2.378 | 2.439 | 10,031,201 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.385 | 2.412 | 12,927,708 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,726,137 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.473 | 2.392 | 2.453 | 10,377,783 | +0.01(+0.28%) |
Nov 13, 2019 | 2.425 | 2.459 | 2.412 | 2.446 | 9,275,460 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.473 | 2.405 | 2.459 | 11,805,343 | +0.01(+0.54%) |
Nov 11, 2019 | 2.412 | 2.473 | 2.406 | 2.446 | 15,538,511 | +0.01(+0.55%) |
Nov 08, 2019 | 2.453 | 2.507 | 2.406 | 2.433 | 18,811,598 | -0.05(-2.17%) |
Nov 07, 2019 | 2.460 | 2.520 | 2.446 | 2.487 | 16,451,489 | +0.09(+3.94%) |
Nov 06, 2019 | 2.412 | 2.446 | 2.379 | 2.392 | 18,181,520 | -0.07(-3.01%) |
Nov 05, 2019 | 2.426 | 2.487 | 2.426 | 2.466 | 14,485,427 | +0.07(+3.10%) |
Nov 04, 2019 | 2.399 | 2.439 | 2.392 | 2.392 | 26,094,776 | +0.07(+2.90%) |
Nov 01, 2019 | 2.257 | 2.338 | 2.255 | 2.325 | 18,469,688 | +0.11(+4.86%) |
Oct 31, 2019 | 2.251 | 2.279 | 2.197 | 2.217 | 11,093,562 | +0.00(+0.00%) |
Oct 30, 2019 | 2.156 | 2.244 | 2.129 | 2.217 | 16,702,644 | +0.05(+2.49%) |
Oct 29, 2019 | 2.177 | 2.217 | 2.156 | 2.163 | 20,852,294 | -0.02(-0.93%) |
Oct 28, 2019 | 2.224 | 2.251 | 2.183 | 2.183 | 12,162,413 | -0.01(-0.61%) |
Oct 25, 2019 | 2.170 | 2.224 | 2.170 | 2.197 | 13,004,910 | +0.04(+1.88%) |
Oct 24, 2019 | 2.204 | 2.210 | 2.123 | 2.156 | 13,985,979 | -0.04(-1.84%) |
Oct 23, 2019 | 2.177 | 2.210 | 2.170 | 2.197 | 9,551,546 | +0.04(+1.88%) |
Oct 22, 2019 | 2.123 | 2.197 | 2.116 | 2.156 | 10,264,625 | +0.01(+0.63%) |
Oct 21, 2019 | 2.109 | 2.143 | 2.109 | 2.143 | 11,172,513 | +0.03(+1.60%) |
Oct 18, 2019 | 2.150 | 2.166 | 2.109 | 2.109 | 6,679,866 | -0.01(-0.64%) |
Oct 17, 2019 | 2.136 | 2.170 | 2.123 | 2.123 | 7,969,228 | -0.01(-0.32%) |
Oct 16, 2019 | 2.116 | 2.166 | 2.116 | 2.129 | 7,980,794 | -0.02(-0.94%) |
Oct 15, 2019 | 2.143 | 2.190 | 2.129 | 2.150 | 10,293,987 | +0.03(+1.59%) |
Oct 14, 2019 | 2.109 | 2.150 | 2.102 | 2.116 | 5,949,951 | -0.05(-2.18%) |
Oct 11, 2019 | 2.129 | 2.183 | 2.129 | 2.163 | 16,036,248 | +0.08(+3.88%) |
Oct 10, 2019 | 2.049 | 2.116 | 2.042 | 2.082 | 21,202,242 | +0.05(+2.32%) |
Oct 09, 2019 | 2.049 | 2.062 | 1.995 | 2.035 | 11,661,905 | +0.00(+0.00%) |
Oct 08, 2019 | 2.049 | 2.069 | 2.001 | 2.035 | 22,884,746 | -0.04(-1.95%) |
Oct 07, 2019 | 2.123 | 2.136 | 2.055 | 2.075 | 10,527,990 | -0.07(-3.14%) |
Oct 04, 2019 | 2.109 | 2.156 | 2.109 | 2.143 | 14,540,539 | +0.05(+2.58%) |
Oct 03, 2019 | 2.028 | 2.089 | 1.998 | 2.089 | 19,003,486 | +0.07(+3.33%) |
Oct 02, 2019 | 2.028 | 2.042 | 1.998 | 2.022 | 13,057,031 | -0.06(-2.91%) |
Oct 01, 2019 | 2.102 | 2.134 | 2.071 | 2.082 | 6,071,712 | -0.04(-1.90%) |
Sep 30, 2019 | 2.062 | 2.129 | 2.055 | 2.123 | 8,775,122 | +0.04(+1.94%) |
Sep 27, 2019 | 2.102 | 2.119 | 2.062 | 2.082 | 8,404,257 | +0.01(+0.32%) |
Sep 26, 2019 | 2.116 | 2.116 | 2.075 | 2.075 | 17,534,058 | -0.01(-0.32%) |
Sep 25, 2019 | 2.035 | 2.106 | 2.011 | 2.082 | 10,179,406 | +0.03(+1.31%) |
Sep 24, 2019 | 2.096 | 2.096 | 2.028 | 2.055 | 12,572,519 | -0.05(-2.24%) |
Sep 23, 2019 | 2.082 | 2.123 | 2.078 | 2.102 | 12,133,808 | +0.01(+0.65%) |
Sep 20, 2019 | 2.123 | 2.146 | 2.075 | 2.089 | 15,543,417 | -0.05(-2.52%) |
Sep 19, 2019 | 2.156 | 2.170 | 2.123 | 2.143 | 3,928,661 | -0.03(-1.24%) |
Sep 18, 2019 | 2.204 | 2.212 | 2.129 | 2.170 | 9,100,156 | -0.05(-2.13%) |
Sep 17, 2019 | 2.143 | 2.217 | 2.136 | 2.217 | 10,270,585 | +0.02(+0.92%) |
Sep 16, 2019 | 2.170 | 2.210 | 2.143 | 2.197 | 11,707,356 | -0.01(-0.31%) |
Sep 13, 2019 | 2.244 | 2.257 | 2.180 | 2.204 | 8,763,530 | -0.03(-1.21%) |
Sep 12, 2019 | 2.210 | 2.257 | 2.196 | 2.230 | 19,909,362 | +0.07(+3.12%) |
Sep 11, 2019 | 2.177 | 2.190 | 2.129 | 2.163 | 20,466,042 | -0.03(-1.23%) |
Sep 10, 2019 | 2.156 | 2.217 | 2.143 | 2.190 | 10,447,338 | +0.06(+2.85%) |
Sep 09, 2019 | 2.049 | 2.143 | 2.042 | 2.129 | 20,813,372 | +0.10(+4.98%) |
Sep 06, 2019 | 2.055 | 2.075 | 2.025 | 2.028 | 10,874,352 | -0.03(-1.63%) |
Sep 05, 2019 | 2.082 | 2.116 | 2.049 | 2.062 | 10,822,227 | +0.01(+0.66%) |
Sep 04, 2019 | 2.055 | 2.065 | 2.015 | 2.049 | 13,556,416 | +0.05(+2.36%) |
Sep 03, 2019 | 2.022 | 2.022 | 1.971 | 2.001 | 35,815,820 | -0.05(-2.62%) |
Aug 30, 2019 | 2.028 | 2.082 | 2.015 | 2.055 | 20,634,230 | +0.05(+2.69%) |
Aug 29, 2019 | 1.927 | 2.022 | 1.921 | 2.001 | 25,170,788 | +0.09(+4.58%) |
Aug 28, 2019 | 1.867 | 1.921 | 1.850 | 1.914 | 14,417,990 | +0.03(+1.79%) |
Aug 27, 2019 | 1.927 | 1.947 | 1.840 | 1.880 | 21,968,766 | -0.04(-2.11%) |
Aug 26, 2019 | 1.961 | 1.971 | 1.894 | 1.921 | 16,098,934 | -0.05(-2.40%) |
Aug 23, 2019 | 2.049 | 2.102 | 1.954 | 1.968 | 12,538,642 | -0.08(-3.95%) |
Aug 22, 2019 | 2.069 | 2.075 | 2.015 | 2.049 | 15,371,454 | -0.02(-0.98%) |
Aug 21, 2019 | 2.015 | 2.082 | 2.001 | 2.069 | 18,243,812 | +0.05(+2.68%) |
Aug 20, 2019 | 1.981 | 2.062 | 1.958 | 2.015 | 11,685,697 | +0.01(+0.67%) |
Aug 19, 2019 | 2.109 | 2.116 | 1.968 | 2.001 | 8,951,358 | -0.08(-3.98%) |
Aug 16, 2019 | 2.051 | 2.091 | 2.031 | 2.084 | 13,199,141 | +0.04(+1.97%) |
Aug 15, 2019 | 2.078 | 2.078 | 1.957 | 2.044 | 15,475,287 | -0.04(-1.93%) |
Aug 14, 2019 | 2.131 | 2.145 | 2.064 | 2.084 | 12,222,387 | -0.13(-5.76%) |
Aug 13, 2019 | 2.125 | 2.232 | 2.104 | 2.212 | 14,822,292 | +0.09(+4.10%) |
Aug 12, 2019 | 2.165 | 2.165 | 2.125 | 2.125 | 10,033,590 | -0.11(-4.81%) |
Aug 09, 2019 | 2.239 | 2.272 | 2.198 | 2.232 | 11,715,593 | -0.03(-1.19%) |
Aug 08, 2019 | 2.212 | 2.265 | 2.198 | 2.259 | 21,835,934 | +0.09(+4.33%) |
Aug 07, 2019 | 2.138 | 2.165 | 2.091 | 2.165 | 24,810,804 | -0.03(-1.52%) |
Aug 06, 2019 | 2.225 | 2.225 | 2.145 | 2.198 | 17,689,690 | +0.00(+0.00%) |
Aug 05, 2019 | 2.225 | 2.232 | 2.172 | 2.198 | 16,239,369 | -0.11(-4.65%) |
Aug 02, 2019 | 2.319 | 2.332 | 2.272 | 2.306 | 12,285,856 | -0.01(-0.29%) |
Aug 01, 2019 | 2.406 | 2.419 | 2.299 | 2.312 | 21,376,590 | -0.07(-3.09%) |
Jul 31, 2019 | 2.480 | 2.487 | 2.359 | 2.386 | 23,527,690 | -0.07(-2.73%) |
Jul 30, 2019 | 2.419 | 2.473 | 2.399 | 2.453 | 9,225,173 | +0.01(+0.55%) |
Jul 29, 2019 | 2.419 | 2.443 | 2.399 | 2.440 | 5,643,314 | +0.03(+1.11%) |
Jul 26, 2019 | 2.413 | 2.433 | 2.379 | 2.413 | 9,621,946 | +0.01(+0.28%) |
Jul 25, 2019 | 2.440 | 2.440 | 2.379 | 2.406 | 10,849,891 | -0.04(-1.64%) |
Jul 24, 2019 | 2.473 | 2.498 | 2.440 | 2.446 | 4,213,127 | -0.04(-1.62%) |
Jul 23, 2019 | 2.507 | 2.513 | 2.456 | 2.487 | 5,912,680 | -0.01(-0.54%) |
Jul 22, 2019 | 2.540 | 2.554 | 2.476 | 2.500 | 7,925,002 | -0.04(-1.58%) |
Jul 19, 2019 | 2.567 | 2.594 | 2.520 | 2.540 | 7,181,097 | -0.03(-1.04%) |
Jul 18, 2019 | 2.574 | 2.600 | 2.547 | 2.567 | 6,695,136 | -0.01(-0.26%) |
Jul 17, 2019 | 2.600 | 2.614 | 2.574 | 2.574 | 7,046,161 | -0.02(-0.77%) |
Jul 16, 2019 | 2.627 | 2.685 | 2.590 | 2.594 | 18,016,358 | -0.05(-1.78%) |
Jul 15, 2019 | 2.627 | 2.661 | 2.607 | 2.641 | 11,539,134 | +0.03(+1.29%) |
Jul 12, 2019 | 2.647 | 2.654 | 2.607 | 2.607 | 9,645,371 | -0.03(-1.27%) |
Jul 11, 2019 | 2.688 | 2.708 | 2.604 | 2.641 | 17,737,092 | -0.07(-2.72%) |
Jul 10, 2019 | 2.721 | 2.734 | 2.688 | 2.714 | 18,628,164 | +0.05(+1.76%) |
Jul 09, 2019 | 2.587 | 2.674 | 2.580 | 2.667 | 5,310,216 | +0.02(+0.76%) |
Jul 08, 2019 | 2.674 | 2.694 | 2.647 | 2.647 | 6,615,628 | -0.02(-0.75%) |
Jul 05, 2019 | 2.641 | 2.674 | 2.577 | 2.667 | 22,828,696 | +0.15(+5.85%) |
Jul 03, 2019 | 2.500 | 2.547 | 2.487 | 2.520 | 7,090,231 | -0.01(-0.27%) |
Jul 02, 2019 | 2.574 | 2.574 | 2.500 | 2.527 | 14,837,766 | -0.07(-2.84%) |
Jul 01, 2019 | 2.667 | 2.674 | 2.587 | 2.600 | 8,591,596 | -0.01(-0.26%) |
Jun 28, 2019 | 2.614 | 2.634 | 2.587 | 2.607 | 6,567,864 | +0.03(+1.04%) |
Jun 27, 2019 | 2.587 | 2.604 | 2.530 | 2.580 | 6,910,721 | -0.01(-0.26%) |
Jun 26, 2019 | 2.574 | 2.607 | 2.554 | 2.587 | 17,279,020 | +0.03(+1.31%) |
Jun 25, 2019 | 2.607 | 2.621 | 2.527 | 2.554 | 10,632,484 | -0.06(-2.31%) |
Jun 24, 2019 | 2.621 | 2.641 | 2.614 | 2.614 | 5,189,648 | -0.01(-0.26%) |
Jun 21, 2019 | 2.607 | 2.647 | 2.600 | 2.621 | 25,557,212 | -0.01(-0.51%) |
Jun 20, 2019 | 2.614 | 2.641 | 2.567 | 2.634 | 12,951,356 | +0.06(+2.34%) |
Jun 19, 2019 | 2.540 | 2.577 | 2.497 | 2.574 | 14,577,310 | +0.06(+2.40%) |
Jun 18, 2019 | 2.466 | 2.533 | 2.460 | 2.513 | 14,922,063 | +0.09(+3.88%) |
Jun 17, 2019 | 2.426 | 2.458 | 2.396 | 2.419 | 23,693,502 | -0.01(-0.55%) |
Jun 14, 2019 | 2.466 | 2.487 | 2.399 | 2.433 | 9,867,985 | -0.08(-3.20%) |
Jun 13, 2019 | 2.507 | 2.540 | 2.500 | 2.513 | 9,794,584 | +0.03(+1.35%) |
Jun 12, 2019 | 2.507 | 2.530 | 2.460 | 2.480 | 9,739,445 | -0.01(-0.54%) |
Jun 11, 2019 | 2.473 | 2.543 | 2.466 | 2.493 | 16,599,741 | +0.09(+3.62%) |
Jun 10, 2019 | 2.373 | 2.419 | 2.373 | 2.406 | 5,460,809 | +0.03(+1.41%) |
Jun 07, 2019 | 2.352 | 2.386 | 2.332 | 2.373 | 5,949,558 | +0.03(+1.14%) |
Jun 06, 2019 | 2.339 | 2.359 | 2.306 | 2.346 | 8,417,361 | +0.01(+0.57%) |
Jun 05, 2019 | 2.386 | 2.389 | 2.312 | 2.332 | 7,617,630 | -0.05(-1.97%) |
Jun 04, 2019 | 2.373 | 2.406 | 2.352 | 2.379 | 12,378,509 | +0.01(+0.57%) |