Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.552 | 1.552 | 1.498 | 1.510 | 29,800 | -0.08(-5.16%) |
May 28, 2020 | 1.646 | 1.646 | 1.590 | 1.592 | 6,989 | +0.01(+0.77%) |
May 27, 2020 | 1.530 | 1.580 | 1.530 | 1.580 | 816 | +0.06(+3.89%) |
May 26, 2020 | 1.516 | 1.525 | 1.505 | 1.521 | 3,668 | +0.06(+4.01%) |
May 22, 2020 | 1.500 | 1.510 | 1.462 | 1.462 | 24,000 | -0.05(-3.17%) |
May 21, 2020 | 1.510 | 1.510 | 1.490 | 1.510 | 1,431 | -0.01(-0.60%) |
May 20, 2020 | 1.502 | 1.520 | 1.490 | 1.519 | 17,451 | +0.06(+4.05%) |
May 19, 2020 | 1.525 | 1.525 | 1.460 | 1.460 | 20,322 | +0.08(+5.79%) |
May 18, 2020 | 1.600 | 1.600 | 1.350 | 1.380 | 3,036 | -0.05(-3.70%) |
May 15, 2020 | 1.415 | 1.440 | 1.361 | 1.433 | 11,000 | +0.04(+3.20%) |
May 14, 2020 | 1.380 | 1.389 | 1.380 | 1.389 | 4,502 | +0.05(+3.64%) |
May 13, 2020 | 1.434 | 1.434 | 1.282 | 1.340 | 55,470 | -0.08(-5.63%) |
May 12, 2020 | 1.470 | 1.517 | 1.420 | 1.420 | 22,818 | -0.05(-3.07%) |
May 11, 2020 | 1.497 | 1.498 | 1.452 | 1.465 | 8,363 | -0.03(-2.33%) |
May 08, 2020 | 1.532 | 1.570 | 1.500 | 1.500 | 26,900 | -0.04(-2.60%) |
May 07, 2020 | 1.624 | 1.625 | 1.540 | 1.540 | 44,075 | -0.03(-1.91%) |
May 06, 2020 | 1.767 | 1.820 | 1.570 | 1.570 | 50,804 | -0.24(-13.04%) |
May 05, 2020 | 1.766 | 1.929 | 1.765 | 1.806 | 29,708 | +0.19(+11.45%) |
May 04, 2020 | 1.530 | 1.620 | 1.526 | 1.620 | 41,237 | +0.07(+4.52%) |
May 01, 2020 | 1.567 | 1.587 | 1.508 | 1.550 | 18,400 | -0.07(-4.30%) |
Apr 30, 2020 | 1.611 | 1.740 | 1.610 | 1.620 | 53,164 | -0.02(-1.24%) |
Apr 29, 2020 | 1.615 | 1.660 | 1.600 | 1.640 | 84,171 | +0.11(+6.96%) |
Apr 28, 2020 | 1.500 | 1.621 | 1.496 | 1.533 | 101,890 | +0.06(+4.14%) |
Apr 27, 2020 | 1.450 | 1.472 | 1.400 | 1.472 | 60,044 | +0.02(+1.06%) |
Apr 24, 2020 | 1.539 | 1.539 | 1.415 | 1.457 | 5,400 | -0.01(-0.90%) |
Apr 23, 2020 | 1.561 | 1.579 | 1.465 | 1.470 | 61,991 | -0.07(-4.30%) |
Apr 22, 2020 | 1.450 | 1.555 | 1.450 | 1.536 | 55,556 | +0.23(+17.21%) |
Apr 21, 2020 | 1.290 | 1.400 | 1.290 | 1.310 | 26,136 | -0.05(-3.64%) |
Apr 20, 2020 | 1.310 | 1.384 | 1.267 | 1.360 | 83,128 | +0.13(+10.41%) |
Apr 17, 2020 | 1.200 | 1.276 | 1.170 | 1.232 | 40,100 | +0.06(+5.28%) |
Apr 16, 2020 | 1.200 | 1.204 | 1.170 | 1.170 | 19,290 | -0.03(-2.48%) |
Apr 15, 2020 | 1.200 | 1.260 | 1.160 | 1.200 | 40,417 | -0.05(-4.02%) |
Apr 14, 2020 | 1.324 | 1.324 | 1.227 | 1.250 | 20,787 | -0.07(-5.30%) |
Apr 13, 2020 | 1.244 | 1.370 | 1.231 | 1.320 | 82,982 | +0.15(+12.82%) |
Apr 09, 2020 | 1.225 | 1.230 | 1.135 | 1.170 | 57,300 | -0.02(-1.68%) |
Apr 08, 2020 | 1.157 | 1.200 | 1.140 | 1.190 | 21,391 | +0.07(+6.25%) |
Apr 07, 2020 | 1.151 | 1.182 | 1.090 | 1.120 | 92,085 | +0.01(+0.94%) |
Apr 06, 2020 | 1.175 | 1.180 | 1.085 | 1.110 | 65,192 | -0.02(-1.84%) |
Apr 03, 2020 | 1.110 | 1.150 | 1.035 | 1.130 | 26,000 | +0.09(+8.17%) |
Apr 02, 2020 | 1.042 | 1.185 | 1.042 | 1.045 | 30,443 | +0.05(+4.80%) |
Apr 01, 2020 | 1.040 | 1.040 | 0.9791 | 0.9971 | 4,534 | -0.01(-0.58%) |
Mar 31, 2020 | 1.008 | 1.090 | 1.003 | 1.003 | 18,082 | +0.03(+2.86%) |
Mar 30, 2020 | 0.8580 | 0.9750 | 0.8432 | 0.9750 | 5,171 | +0.01(+0.53%) |
Mar 27, 2020 | 0.9558 | 1.050 | 0.9558 | 0.9699 | 32,200 | -0.02(-2.37%) |
Mar 26, 2020 | 0.8916 | 0.9934 | 0.8692 | 0.9934 | 28,370 | +0.09(+9.39%) |
Mar 25, 2020 | 0.8289 | 0.9840 | 0.8155 | 0.9081 | 48,869 | +0.09(+11.11%) |
Mar 24, 2020 | 0.7691 | 0.8240 | 0.7560 | 0.8173 | 31,604 | +0.09(+12.75%) |
Mar 23, 2020 | 0.7228 | 0.7596 | 0.7228 | 0.7249 | 36,168 | -0.09(-10.99%) |
Mar 20, 2020 | 0.9757 | 1.000 | 0.7961 | 0.8144 | 9,600 | -0.11(-12.10%) |
Mar 19, 2020 | 0.6300 | 0.9500 | 0.6300 | 0.9265 | 84,633 | +0.23(+32.34%) |
Mar 18, 2020 | 0.7250 | 0.7564 | 0.6974 | 0.7001 | 8,781 | -0.03(-4.55%) |
Mar 17, 2020 | 0.7400 | 0.8000 | 0.7335 | 0.7335 | 26,403 | -0.01(-0.88%) |
Mar 16, 2020 | 0.6140 | 0.9050 | 0.6140 | 0.7400 | 37,180 | -0.17(-18.68%) |
Mar 13, 2020 | 0.8740 | 0.9100 | 0.8000 | 0.9100 | 5,600 | +0.00(+0.00%) |
Mar 12, 2020 | 0.8020 | 0.9710 | 0.7493 | 0.9100 | 198,277 | -0.03(-3.52%) |
Mar 11, 2020 | 1.060 | 1.060 | 0.9432 | 0.9432 | 71,624 | -0.16(-14.25%) |
Mar 10, 2020 | 1.117 | 1.139 | 0.9902 | 1.100 | 15,240 | +0.07(+6.80%) |
Mar 09, 2020 | 0.9100 | 1.200 | 0.9100 | 1.030 | 97,922 | -0.28(-21.37%) |
Mar 06, 2020 | 1.450 | 1.470 | 1.310 | 1.310 | 25,900 | -0.13(-9.15%) |
Mar 05, 2020 | 1.530 | 1.530 | 1.442 | 1.442 | 4,100 | -0.08(-5.13%) |
Mar 04, 2020 | 1.533 | 1.535 | 1.520 | 1.520 | 6,004 | -0.00(-0.32%) |
Mar 03, 2020 | 1.570 | 1.610 | 1.525 | 1.525 | 8,320 | -0.07(-4.12%) |
Mar 02, 2020 | 1.500 | 1.628 | 1.490 | 1.591 | 21,302 | +0.03(+2.16%) |
Feb 28, 2020 | 1.500 | 1.572 | 1.500 | 1.557 | 254,000 | +0.01(+0.76%) |
Feb 27, 2020 | 1.480 | 1.570 | 1.435 | 1.545 | 26,550 | -0.03(-1.59%) |
Feb 26, 2020 | 1.530 | 1.710 | 1.530 | 1.570 | 18,845 | -0.03(-2.13%) |
Feb 25, 2020 | 1.691 | 1.691 | 1.590 | 1.604 | 5,818 | -0.11(-6.19%) |
Feb 24, 2020 | 1.745 | 1.760 | 1.704 | 1.710 | 2,106 | -0.06(-3.39%) |
Feb 21, 2020 | 1.810 | 1.810 | 1.770 | 1.770 | 2,600 | -0.09(-4.97%) |
Feb 20, 2020 | 1.864 | 1.900 | 1.860 | 1.863 | 5,014 | -0.01(-0.40%) |
Feb 19, 2020 | 1.831 | 1.870 | 1.830 | 1.870 | 30,499 | +0.08(+4.47%) |
Feb 18, 2020 | 1.760 | 1.800 | 1.760 | 1.790 | 13,458 | +0.05(+2.64%) |
Feb 14, 2020 | 1.710 | 1.744 | 1.700 | 1.744 | 8,500 | +0.05(+2.78%) |
Feb 13, 2020 | 1.700 | 1.720 | 1.690 | 1.697 | 4,097 | -0.01(-0.77%) |
Feb 12, 2020 | 1.704 | 1.715 | 1.680 | 1.710 | 20,416 | +0.05(+2.99%) |
Feb 11, 2020 | 1.724 | 1.744 | 1.650 | 1.660 | 13,792 | -0.16(-8.77%) |
Feb 10, 2020 | 1.820 | 1.820 | 1.820 | 86 | +0.00(+0.00%) | |
Feb 07, 2020 | 1.821 | 1.821 | 1.764 | 1.820 | 1,100 | -0.04(-2.15%) |
Feb 06, 2020 | 1.850 | 1.860 | 1.843 | 1.860 | 9,164 | +0.02(+0.96%) |
Feb 05, 2020 | 1.790 | 1.860 | 1.790 | 1.842 | 8,115 | +0.09(+5.27%) |
Feb 04, 2020 | 1.721 | 1.750 | 1.721 | 1.750 | 2,557 | +0.05(+2.69%) |
Feb 03, 2020 | 1.656 | 1.706 | 1.656 | 1.704 | 16,414 | +0.00(+0.25%) |
Jan 31, 2020 | 1.650 | 1.700 | 1.650 | 1.700 | 2,700 | +0.02(+1.07%) |
Jan 30, 2020 | 1.670 | 1.682 | 1.640 | 1.682 | 18,187 | +0.05(+3.11%) |
Jan 29, 2020 | 1.640 | 1.640 | 1.631 | 1.631 | 2,325 | -0.02(-1.13%) |
Jan 28, 2020 | 1.598 | 1.650 | 1.598 | 1.650 | 13,983 | +0.03(+1.85%) |
Jan 27, 2020 | 1.636 | 1.650 | 1.600 | 1.620 | 15,659 | -0.06(-3.80%) |
Jan 24, 2020 | 1.860 | 1.860 | 1.684 | 1.684 | 3,500 | -0.07(-3.84%) |
Jan 23, 2020 | 1.818 | 1.818 | 1.751 | 1.751 | 9,845 | -0.07(-3.77%) |
Jan 22, 2020 | 1.860 | 1.880 | 1.810 | 1.820 | 11,327 | -0.07(-3.86%) |
Jan 21, 2020 | 1.759 | 1.893 | 1.759 | 1.893 | 29,673 | +0.04(+2.33%) |
Jan 17, 2020 | 1.843 | 1.873 | 1.843 | 1.850 | 3,600 | +0.01(+0.45%) |
Jan 16, 2020 | 1.755 | 1.857 | 1.755 | 1.842 | 24,973 | +0.08(+4.50%) |
Jan 15, 2020 | 1.825 | 1.825 | 1.754 | 1.762 | 19,178 | -0.08(-4.52%) |
Jan 14, 2020 | 1.810 | 1.846 | 1.810 | 1.846 | 2,356 | -0.00(-0.22%) |
Jan 13, 2020 | 1.847 | 1.860 | 1.780 | 1.850 | 35,442 | -0.07(-3.81%) |
Jan 10, 2020 | 2.000 | 2.000 | 1.921 | 1.923 | 2,500 | -0.05(-2.38%) |
Jan 09, 2020 | 1.730 | 1.970 | 1.730 | 1.970 | 50,088 | +0.16(+8.83%) |
Jan 08, 2020 | 1.930 | 1.930 | 1.810 | 1.810 | 7,797 | -0.11(-5.72%) |
Jan 07, 2020 | 1.950 | 1.950 | 1.920 | 1.920 | 11,165 | -0.10(-4.71%) |
Jan 06, 2020 | 1.960 | 2.015 | 1.940 | 2.015 | 39,017 | +0.07(+3.33%) |
Jan 03, 2020 | 2.071 | 2.071 | 1.950 | 1.950 | 13,500 | -0.07(-3.27%) |
Jan 02, 2020 | 2.124 | 2.140 | 2.010 | 2.016 | 14,374 | -0.10(-4.53%) |
Dec 31, 2019 | 1.940 | 2.141 | 1.940 | 2.112 | 14,700 | +0.11(+5.56%) |
Dec 30, 2019 | 2.090 | 2.090 | 2.000 | 2.001 | 12,311 | -0.06(-2.74%) |
Dec 27, 2019 | 2.089 | 2.100 | 2.057 | 2.057 | 29,000 | +0.01(+0.28%) |
Dec 26, 2019 | 1.940 | 2.100 | 1.940 | 2.051 | 10,065 | -0.03(-1.35%) |
Dec 24, 2019 | 2.150 | 2.150 | 2.070 | 2.079 | 9,800 | +0.01(+0.43%) |
Dec 23, 2019 | 2.050 | 2.070 | 2.000 | 2.070 | 47,455 | -0.02(-0.95%) |
Dec 20, 2019 | 2.120 | 2.120 | 2.038 | 2.090 | 16,900 | -0.04(-1.99%) |
Dec 19, 2019 | 2.100 | 2.139 | 2.100 | 2.132 | 18,023 | +0.05(+2.42%) |
Dec 18, 2019 | 2.150 | 2.187 | 2.082 | 2.082 | 31,355 | -0.11(-4.97%) |
Dec 17, 2019 | 2.081 | 2.230 | 2.081 | 2.191 | 33,229 | +0.12(+5.85%) |
Dec 16, 2019 | 2.030 | 2.070 | 2.030 | 2.070 | 14,709 | +0.04(+1.97%) |
Dec 13, 2019 | 2.046 | 2.060 | 2.030 | 2.030 | 8,300 | -0.02(-0.98%) |
Dec 12, 2019 | 2.010 | 2.070 | 2.010 | 2.050 | 18,425 | +0.08(+4.27%) |
Dec 11, 2019 | 2.025 | 2.034 | 1.964 | 1.966 | 204,921 | -0.01(-0.75%) |
Dec 10, 2019 | 1.979 | 1.995 | 1.924 | 1.981 | 3,424 | -0.02(-0.96%) |
Dec 09, 2019 | 2.000 | 2.080 | 2.000 | 2.000 | 18,361 | -0.06(-2.91%) |
Dec 06, 2019 | 1.992 | 2.100 | 1.992 | 2.060 | 58,200 | +0.04(+2.23%) |
Dec 05, 2019 | 1.850 | 2.060 | 1.850 | 2.015 | 21,633 | +0.12(+6.19%) |
Dec 04, 2019 | 1.850 | 1.909 | 1.850 | 1.897 | 33,534 | +0.15(+8.36%) |
Dec 03, 2019 | 1.745 | 1.806 | 1.741 | 1.751 | 55,218 | -0.01(-0.51%) |
Dec 02, 2019 | 1.820 | 1.870 | 1.760 | 1.760 | 14,664 | -0.08(-4.57%) |
Nov 29, 2019 | 1.798 | 1.844 | 1.794 | 1.844 | 1,400 | -0.03(-1.37%) |
Nov 27, 2019 | 1.820 | 1.870 | 1.785 | 1.870 | 7,700 | +0.02(+1.08%) |
Nov 26, 2019 | 1.850 | 1.855 | 1.840 | 1.850 | 3,833 | -0.00(-0.17%) |
Nov 25, 2019 | 1.810 | 1.875 | 1.800 | 1.853 | 166,237 | +0.05(+2.95%) |
Nov 22, 2019 | 1.800 | 1.835 | 1.800 | 1.800 | 61,500 | +0.05(+2.86%) |
Nov 21, 2019 | 1.701 | 1.750 | 1.700 | 1.750 | 3,135 | +0.07(+4.17%) |
Nov 20, 2019 | 1.620 | 1.690 | 1.620 | 1.680 | 4,331 | +0.03(+1.82%) |
Nov 19, 2019 | 1.657 | 1.665 | 1.650 | 1.650 | 24,860 | -0.09(-5.23%) |
Nov 18, 2019 | 1.839 | 1.859 | 1.740 | 1.741 | 10,874 | -0.13(-7.15%) |
Nov 15, 2019 | 1.800 | 1.900 | 1.800 | 1.875 | 18,100 | +0.10(+5.93%) |
Nov 14, 2019 | 1.786 | 1.831 | 1.770 | 1.770 | 3,500 | -0.03(-1.69%) |
Nov 13, 2019 | 1.750 | 1.800 | 1.750 | 1.800 | 4,766 | -0.01(-0.77%) |
Nov 12, 2019 | 1.845 | 1.873 | 1.800 | 1.814 | 3,650 | -0.07(-3.64%) |
Nov 11, 2019 | 1.760 | 1.886 | 1.730 | 1.883 | 6,225 | +0.03(+1.72%) |
Nov 08, 2019 | 1.782 | 1.890 | 1.778 | 1.851 | 17,500 | -0.01(-0.48%) |
Nov 07, 2019 | 1.871 | 1.905 | 1.860 | 1.860 | 21,633 | +0.08(+4.49%) |
Nov 06, 2019 | 1.790 | 1.831 | 1.730 | 1.780 | 14,670 | -0.10(-5.32%) |
Nov 05, 2019 | 1.850 | 1.910 | 1.845 | 1.880 | 22,420 | +0.09(+5.03%) |
Nov 04, 2019 | 1.620 | 1.790 | 1.600 | 1.790 | 88,906 | +0.22(+14.01%) |
Nov 01, 2019 | 1.455 | 1.610 | 1.430 | 1.570 | 45,600 | +0.16(+11.35%) |
Oct 31, 2019 | 1.440 | 1.440 | 1.400 | 1.410 | 15,017 | -0.06(-3.75%) |
Oct 30, 2019 | 1.518 | 1.518 | 1.431 | 1.465 | 10,146 | -0.04(-2.98%) |
Oct 29, 2019 | 1.570 | 1.570 | 1.510 | 1.510 | 5,600 | -0.06(-3.75%) |
Oct 28, 2019 | 1.650 | 1.670 | 1.560 | 1.569 | 23,980 | -0.07(-4.51%) |
Oct 25, 2019 | 1.486 | 1.660 | 1.460 | 1.643 | 21,200 | +0.14(+9.10%) |
Oct 24, 2019 | 1.610 | 1.630 | 1.506 | 1.506 | 11,682 | -0.07(-4.33%) |
Oct 23, 2019 | 1.587 | 1.587 | 1.560 | 1.574 | 2,957 | -0.03(-1.85%) |
Oct 22, 2019 | 1.550 | 1.640 | 1.550 | 1.604 | 35,397 | +0.00(+0.14%) |
Oct 21, 2019 | 1.520 | 1.601 | 1.520 | 1.601 | 10,566 | +0.06(+3.99%) |
Oct 18, 2019 | 1.494 | 1.540 | 1.494 | 1.540 | 2,200 | -0.06(-3.75%) |
Oct 17, 2019 | 1.650 | 1.650 | 1.580 | 1.600 | 11,922 | +0.02(+1.27%) |
Oct 16, 2019 | 1.480 | 1.580 | 1.480 | 1.580 | 64,135 | +0.09(+6.04%) |
Oct 15, 2019 | 1.400 | 1.500 | 1.380 | 1.490 | 13,326 | +0.06(+4.20%) |
Oct 14, 2019 | 1.380 | 1.430 | 1.380 | 1.430 | 9,821 | -0.03(-2.05%) |
Oct 11, 2019 | 1.420 | 1.470 | 1.420 | 1.460 | 23,200 | +0.06(+4.28%) |
Oct 10, 2019 | 1.425 | 1.425 | 1.400 | 1.400 | 5,342 | -0.02(-1.06%) |
Oct 09, 2019 | 1.431 | 1.460 | 1.410 | 1.415 | 73,038 | -0.00(-0.35%) |
Oct 08, 2019 | 1.430 | 1.430 | 1.412 | 1.420 | 20,136 | -0.06(-3.73%) |
Oct 07, 2019 | 1.480 | 1.525 | 1.450 | 1.475 | 8,504 | +0.02(+1.03%) |
Oct 04, 2019 | 1.517 | 1.517 | 1.445 | 1.460 | 9,200 | -0.06(-3.95%) |
Oct 03, 2019 | 1.470 | 1.520 | 1.470 | 1.520 | 2,375 | -0.01(-0.56%) |
Oct 02, 2019 | 1.500 | 1.529 | 1.441 | 1.529 | 23,099 | -0.03(-1.61%) |
Oct 01, 2019 | 1.610 | 1.610 | 1.548 | 1.554 | 28,476 | -0.06(-3.50%) |
Sep 30, 2019 | 1.700 | 1.700 | 1.599 | 1.610 | 133,922 | -0.02(-1.26%) |
Sep 27, 2019 | 1.490 | 1.650 | 1.490 | 1.631 | 68,300 | +0.07(+4.72%) |
Sep 26, 2019 | 1.460 | 1.557 | 1.456 | 1.557 | 6,244 | +0.09(+5.92%) |
Sep 25, 2019 | 1.477 | 1.480 | 1.470 | 1.470 | 11,430 | -0.02(-1.34%) |
Sep 24, 2019 | 1.603 | 1.603 | 1.490 | 1.490 | 15,605 | -0.15(-9.06%) |
Sep 23, 2019 | 1.610 | 1.639 | 1.580 | 1.638 | 10,406 | +0.02(+1.52%) |
Sep 20, 2019 | 1.560 | 1.639 | 1.530 | 1.614 | 5,200 | +0.04(+2.70%) |
Sep 19, 2019 | 1.535 | 1.571 | 1.516 | 1.571 | 10,560 | +0.00(+0.08%) |
Sep 18, 2019 | 1.591 | 1.591 | 1.545 | 1.570 | 6,143 | -0.04(-2.48%) |
Sep 17, 2019 | 1.631 | 1.670 | 1.600 | 1.610 | 17,755 | -0.02(-1.23%) |
Sep 16, 2019 | 1.740 | 1.740 | 1.606 | 1.630 | 23,896 | +0.09(+5.91%) |
Sep 13, 2019 | 1.490 | 1.580 | 1.490 | 1.539 | 17,100 | +0.09(+6.14%) |
Sep 12, 2019 | 1.420 | 1.450 | 1.390 | 1.450 | 38,271 | -0.01(-0.68%) |
Sep 11, 2019 | 1.462 | 1.490 | 1.448 | 1.460 | 13,925 | +0.03(+2.10%) |
Sep 10, 2019 | 1.370 | 1.474 | 1.370 | 1.430 | 5,835 | +0.04(+2.88%) |
Sep 09, 2019 | 1.430 | 1.437 | 1.390 | 1.390 | 12,910 | +0.04(+2.96%) |
Sep 06, 2019 | 1.312 | 1.375 | 1.312 | 1.350 | 29,400 | +0.01(+0.37%) |
Sep 05, 2019 | 1.360 | 1.372 | 1.345 | 1.345 | 7,510 | +0.03(+2.26%) |
Sep 04, 2019 | 1.269 | 1.320 | 1.250 | 1.315 | 28,532 | +0.16(+13.39%) |
Sep 03, 2019 | 1.081 | 1.160 | 1.081 | 1.160 | 2,662 | +0.08(+7.40%) |
Aug 30, 2019 | 1.141 | 1.160 | 1.080 | 1.080 | 10,700 | -0.07(-6.38%) |
Aug 29, 2019 | 1.120 | 1.154 | 1.106 | 1.154 | 3,660 | +0.05(+4.64%) |
Aug 28, 2019 | 1.120 | 1.120 | 1.103 | 1.103 | 2,100 | +0.07(+7.04%) |
Aug 27, 2019 | 1.100 | 1.100 | 1.016 | 1.030 | 19,284 | -0.06(-5.50%) |
Aug 26, 2019 | 1.130 | 1.150 | 1.085 | 1.090 | 33,765 | -0.10(-8.67%) |
Aug 23, 2019 | 1.246 | 1.246 | 1.194 | 1.194 | 2,600 | -0.08(-6.19%) |
Aug 22, 2019 | 1.360 | 1.360 | 1.272 | 1.272 | 2,500 | -0.07(-4.95%) |
Aug 21, 2019 | 1.281 | 1.355 | 1.274 | 1.338 | 19,630 | +0.07(+5.39%) |
Aug 20, 2019 | 1.190 | 1.270 | 1.190 | 1.270 | 2,186 | +0.05(+4.10%) |
Aug 19, 2019 | 1.180 | 1.220 | 1.170 | 1.220 | 2,354 | +0.03(+2.43%) |
Aug 16, 2019 | 1.183 | 1.229 | 1.180 | 1.191 | 31,600 | +0.02(+1.75%) |
Aug 15, 2019 | 1.167 | 1.196 | 1.150 | 1.171 | 14,838 | -0.00(-0.18%) |
Aug 14, 2019 | 1.193 | 1.193 | 1.170 | 1.173 | 1,800 | -0.03(-2.32%) |
Aug 13, 2019 | 1.284 | 1.284 | 1.200 | 1.200 | 35,605 | -0.01(-0.79%) |
Aug 12, 2019 | 1.235 | 1.235 | 1.190 | 1.210 | 30,780 | -0.04(-3.20%) |
Aug 09, 2019 | 1.240 | 1.260 | 1.240 | 1.250 | 8,900 | -0.04(-3.14%) |
Aug 08, 2019 | 1.254 | 1.313 | 1.247 | 1.290 | 22,561 | +0.04(+3.24%) |
Aug 07, 2019 | 1.262 | 1.262 | 1.235 | 1.250 | 3,239 | -0.08(-6.02%) |
Aug 06, 2019 | 1.320 | 1.365 | 1.320 | 1.330 | 1,249 | +0.04(+3.10%) |
Aug 05, 2019 | 1.410 | 1.430 | 1.290 | 1.290 | 5,947 | -0.14(-9.79%) |
Aug 02, 2019 | 1.350 | 1.432 | 1.340 | 1.430 | 35,600 | +0.04(+3.00%) |
Aug 01, 2019 | 1.404 | 1.404 | 1.356 | 1.388 | 5,186 | -0.04(-2.91%) |
Jul 31, 2019 | 1.350 | 1.500 | 1.350 | 1.430 | 144,837 | +0.02(+1.66%) |
Jul 30, 2019 | 1.310 | 1.407 | 1.270 | 1.407 | 8,739 | +0.09(+6.89%) |
Jul 29, 2019 | 1.295 | 1.318 | 1.295 | 1.316 | 2,265 | -0.02(-1.79%) |
Jul 26, 2019 | 1.380 | 1.430 | 1.337 | 1.340 | 24,300 | -0.07(-5.10%) |
Jul 25, 2019 | 1.460 | 1.460 | 1.390 | 1.412 | 1,209 | -0.09(-5.87%) |
Jul 24, 2019 | 1.500 | 1.520 | 1.500 | 1.500 | 18,517 | -0.01(-0.66%) |
Jul 23, 2019 | 1.460 | 1.510 | 1.460 | 1.510 | 76,566 | +0.06(+4.14%) |
Jul 22, 2019 | 1.440 | 1.460 | 1.430 | 1.450 | 29,431 | +0.00(+0.00%) |
Jul 19, 2019 | 1.370 | 1.450 | 1.370 | 1.450 | 19,800 | +0.04(+2.84%) |
Jul 18, 2019 | 1.390 | 1.410 | 1.361 | 1.410 | 43,859 | +0.03(+2.12%) |
Jul 17, 2019 | 1.310 | 1.390 | 1.310 | 1.381 | 16,072 | +0.07(+5.45%) |
Jul 16, 2019 | 1.280 | 1.311 | 1.280 | 1.309 | 4,041 | +0.01(+1.03%) |
Jul 15, 2019 | 1.300 | 1.306 | 1.266 | 1.296 | 9,830 | +0.00(+0.24%) |
Jul 12, 2019 | 1.270 | 1.293 | 1.262 | 1.293 | 22,100 | +0.04(+3.13%) |
Jul 11, 2019 | 1.254 | 1.278 | 1.240 | 1.254 | 6,976 | -0.04(-3.46%) |
Jul 10, 2019 | 1.180 | 1.299 | 1.180 | 1.299 | 48,289 | +0.11(+9.60%) |
Jul 09, 2019 | 1.160 | 1.198 | 1.150 | 1.185 | 6,264 | +0.01(+0.42%) |
Jul 08, 2019 | 1.180 | 1.224 | 1.180 | 1.180 | 19,476 | +0.04(+3.51%) |
Jul 05, 2019 | 1.150 | 1.160 | 1.140 | 1.140 | 16,200 | +0.00(+0.00%) |
Jul 03, 2019 | 1.154 | 1.157 | 1.130 | 1.140 | 1,800 | -0.04(-3.18%) |
Jul 02, 2019 | 1.210 | 1.210 | 1.140 | 1.177 | 23,974 | -0.03(-2.69%) |
Jul 01, 2019 | 1.220 | 1.340 | 1.210 | 1.210 | 9,318 | -0.02(-1.67%) |
Jun 28, 2019 | 1.210 | 1.237 | 1.210 | 1.230 | 2,000 | +0.01(+0.85%) |
Jun 27, 2019 | 1.269 | 1.269 | 1.220 | 1.220 | 5,452 | -0.06(-4.68%) |
Jun 26, 2019 | 1.228 | 1.280 | 1.228 | 1.280 | 11,512 | +0.06(+4.92%) |
Jun 25, 2019 | 1.250 | 1.250 | 1.215 | 1.220 | 20,550 | -0.02(-1.84%) |
Jun 24, 2019 | 1.280 | 1.292 | 1.242 | 1.243 | 5,421 | -0.07(-5.37%) |
Jun 21, 2019 | 1.319 | 1.345 | 1.313 | 1.313 | 7,400 | +0.00(+0.23%) |
Jun 20, 2019 | 1.270 | 1.310 | 1.270 | 1.310 | 189,083 | +0.07(+5.30%) |
Jun 19, 2019 | 1.219 | 1.248 | 1.180 | 1.244 | 127,076 | +0.02(+2.01%) |
Jun 18, 2019 | 1.205 | 1.240 | 1.200 | 1.220 | 115,269 | +0.03(+2.52%) |
Jun 17, 2019 | 1.205 | 1.205 | 1.180 | 1.190 | 113,974 | -0.02(-1.65%) |
Jun 14, 2019 | 1.220 | 1.226 | 1.210 | 1.210 | 122,600 | -0.02(-1.63%) |
Jun 13, 2019 | 1.270 | 1.270 | 1.210 | 1.230 | 113,907 | -0.01(-0.81%) |
Jun 12, 2019 | 1.250 | 1.250 | 1.230 | 1.240 | 6,059 | -0.01(-1.20%) |
Jun 11, 2019 | 1.266 | 1.280 | 1.250 | 1.255 | 69,405 | -0.01(-0.40%) |
Jun 10, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 206,964 | -0.06(-4.69%) |
Jun 07, 2019 | 1.293 | 1.330 | 1.293 | 1.322 | 6,200 | +0.01(+0.80%) |
Jun 06, 2019 | 1.280 | 1.312 | 1.270 | 1.312 | 6,767 | +0.01(+0.97%) |
Jun 05, 2019 | 1.278 | 1.299 | 1.263 | 1.299 | 22,497 | +0.01(+0.69%) |
Jun 04, 2019 | 1.250 | 1.312 | 1.240 | 1.290 | 19,671 | +0.04(+3.20%) |