Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.108 | 1.163 | 1.101 | 1.108 | 46,247 | -0.01(-1.10%) |
Jul 30, 2020 | 1.114 | 1.163 | 1.114 | 1.120 | 62,950 | -0.04(-3.17%) |
Jul 29, 2020 | 1.150 | 1.169 | 1.114 | 1.157 | 41,282 | +0.02(+1.61%) |
Jul 28, 2020 | 1.126 | 1.170 | 1.126 | 1.138 | 94,475 | -0.01(-0.53%) |
Jul 27, 2020 | 1.193 | 1.193 | 1.141 | 1.144 | 132,839 | -0.02(-1.84%) |
Jul 24, 2020 | 1.150 | 1.187 | 1.144 | 1.166 | 47,227 | +0.01(+1.30%) |
Jul 23, 2020 | 1.175 | 1.196 | 1.151 | 1.151 | 75,726 | -0.01(-1.02%) |
Jul 22, 2020 | 1.169 | 1.193 | 1.120 | 1.163 | 61,822 | +0.02(+1.60%) |
Jul 21, 2020 | 1.144 | 1.193 | 1.101 | 1.144 | 162,844 | -0.06(-4.76%) |
Jul 20, 2020 | 1.206 | 1.212 | 1.181 | 1.201 | 48,618 | -0.05(-3.75%) |
Jul 17, 2020 | 1.267 | 1.267 | 1.208 | 1.248 | 35,625 | +0.01(+1.00%) |
Jul 16, 2020 | 1.254 | 1.273 | 1.202 | 1.236 | 89,026 | +0.02(+1.51%) |
Jul 15, 2020 | 1.157 | 1.218 | 1.157 | 1.218 | 80,584 | +0.10(+9.03%) |
Jul 14, 2020 | 1.181 | 1.181 | 1.108 | 1.117 | 45,920 | -0.05(-4.45%) |
Jul 13, 2020 | 1.138 | 1.175 | 1.059 | 1.169 | 165,960 | +0.03(+2.69%) |
Jul 10, 2020 | 1.163 | 1.175 | 1.119 | 1.138 | 55,071 | -0.03(-2.62%) |
Jul 09, 2020 | 1.163 | 1.224 | 1.163 | 1.169 | 35,502 | -0.02(-1.54%) |
Jul 08, 2020 | 1.267 | 1.310 | 1.040 | 1.187 | 373,604 | -0.13(-10.19%) |
Jul 07, 2020 | 1.297 | 1.334 | 1.288 | 1.322 | 74,624 | -0.05(-3.57%) |
Jul 06, 2020 | 1.420 | 1.420 | 1.346 | 1.371 | 33,575 | -0.05(-3.36%) |
Jul 02, 2020 | 1.487 | 1.487 | 1.414 | 1.418 | 18,629 | -0.03(-2.13%) |
Jul 01, 2020 | 1.438 | 1.481 | 1.438 | 1.449 | 25,735 | -0.03(-2.14%) |
Jun 30, 2020 | 1.389 | 1.511 | 1.377 | 1.481 | 35,527 | +0.07(+4.76%) |
Jun 29, 2020 | 1.352 | 1.442 | 1.349 | 1.414 | 36,023 | +0.06(+4.06%) |
Jun 26, 2020 | 1.328 | 1.371 | 1.328 | 1.358 | 35,951 | -0.02(-1.33%) |
Jun 25, 2020 | 1.377 | 1.426 | 1.346 | 1.377 | 58,791 | -0.02(-1.32%) |
Jun 24, 2020 | 1.493 | 1.493 | 1.340 | 1.395 | 98,317 | -0.10(-6.67%) |
Jun 23, 2020 | 1.585 | 1.603 | 1.495 | 1.495 | 38,656 | -0.05(-3.51%) |
Jun 22, 2020 | 1.518 | 1.579 | 1.444 | 1.549 | 96,834 | +0.09(+6.39%) |
Jun 19, 2020 | 1.377 | 1.499 | 1.377 | 1.456 | 47,554 | +0.06(+3.93%) |
Jun 18, 2020 | 1.438 | 1.438 | 1.389 | 1.401 | 75,750 | -0.02(-1.29%) |
Jun 17, 2020 | 1.481 | 1.508 | 1.401 | 1.420 | 62,847 | -0.12(-7.57%) |
Jun 16, 2020 | 1.585 | 1.585 | 1.518 | 1.536 | 38,734 | -0.02(-1.18%) |
Jun 15, 2020 | 1.426 | 1.573 | 1.386 | 1.554 | 88,317 | +0.12(+8.09%) |
Jun 12, 2020 | 1.475 | 1.542 | 1.426 | 1.438 | 72,884 | +0.05(+3.52%) |
Jun 11, 2020 | 1.579 | 1.593 | 1.316 | 1.389 | 149,354 | -0.31(-18.35%) |
Jun 10, 2020 | 1.750 | 1.785 | 1.683 | 1.701 | 140,197 | -0.07(-3.81%) |
Jun 09, 2020 | 1.762 | 1.817 | 1.560 | 1.768 | 161,139 | +0.06(+3.21%) |
Jun 08, 2020 | 1.371 | 1.836 | 1.371 | 1.713 | 264,635 | +0.47(+37.26%) |
Jun 05, 2020 | 1.224 | 1.303 | 1.224 | 1.248 | 131,878 | +0.02(+1.75%) |
Jun 04, 2020 | 1.254 | 1.254 | 1.193 | 1.227 | 69,769 | -0.01(-0.74%) |
Jun 03, 2020 | 1.212 | 1.242 | 1.212 | 1.236 | 65,862 | +0.02(+2.02%) |
Jun 02, 2020 | 1.218 | 1.230 | 1.206 | 1.212 | 22,904 | -0.02(-1.49%) |
Jun 01, 2020 | 1.254 | 1.254 | 1.197 | 1.230 | 57,809 | -0.01(-0.99%) |
May 29, 2020 | 1.267 | 1.267 | 1.193 | 1.242 | 44,939 | -0.01(-0.98%) |
May 28, 2020 | 1.242 | 1.270 | 1.224 | 1.254 | 91,657 | +0.02(+1.49%) |
May 27, 2020 | 1.248 | 1.248 | 1.212 | 1.236 | 77,919 | +0.03(+2.54%) |
May 26, 2020 | 1.193 | 1.224 | 1.181 | 1.206 | 73,864 | +0.03(+2.60%) |
May 22, 2020 | 1.132 | 1.175 | 1.132 | 1.175 | 31,212 | +0.02(+1.59%) |
May 21, 2020 | 1.175 | 1.175 | 1.144 | 1.157 | 48,394 | +0.01(+1.07%) |
May 20, 2020 | 1.120 | 1.181 | 1.120 | 1.144 | 42,080 | -0.01(-0.53%) |
May 19, 2020 | 1.163 | 1.169 | 1.132 | 1.150 | 29,449 | +0.02(+1.62%) |
May 18, 2020 | 1.101 | 1.181 | 1.089 | 1.132 | 139,630 | +0.03(+2.78%) |
May 15, 2020 | 1.089 | 1.126 | 1.056 | 1.101 | 86,448 | +0.03(+2.86%) |
May 14, 2020 | 1.059 | 1.089 | 1.028 | 1.071 | 32,482 | +0.01(+1.16%) |
May 13, 2020 | 1.114 | 1.114 | 1.039 | 1.059 | 62,826 | -0.01(-0.57%) |
May 12, 2020 | 1.101 | 1.157 | 1.059 | 1.065 | 86,191 | -0.02(-1.70%) |
May 11, 2020 | 1.095 | 1.101 | 1.071 | 1.083 | 67,163 | -0.01(-0.56%) |
May 08, 2020 | 1.046 | 1.121 | 1.046 | 1.089 | 68,308 | +0.04(+3.49%) |
May 07, 2020 | 1.071 | 1.138 | 1.046 | 1.053 | 73,118 | -0.02(-2.27%) |
May 06, 2020 | 1.218 | 1.218 | 1.065 | 1.077 | 103,456 | -0.08(-6.88%) |
May 05, 2020 | 1.187 | 1.224 | 1.138 | 1.157 | 61,551 | +0.03(+2.72%) |
May 04, 2020 | 1.138 | 1.210 | 1.101 | 1.126 | 48,953 | -0.03(-2.64%) |
May 01, 2020 | 1.248 | 1.248 | 1.138 | 1.157 | 70,106 | -0.06(-5.03%) |
Apr 30, 2020 | 1.297 | 1.328 | 1.193 | 1.218 | 124,045 | -0.02(-1.48%) |
Apr 29, 2020 | 1.169 | 1.273 | 1.120 | 1.236 | 152,426 | +0.10(+9.19%) |
Apr 28, 2020 | 1.072 | 1.156 | 1.048 | 1.132 | 243,025 | +0.07(+6.84%) |
Apr 27, 2020 | 1.096 | 1.096 | 1.024 | 1.060 | 115,742 | -0.00(-0.02%) |
Apr 24, 2020 | 1.144 | 1.144 | 1.060 | 1.060 | 61,611 | -0.05(-4.86%) |
Apr 23, 2020 | 1.174 | 1.174 | 1.054 | 1.114 | 86,680 | -0.03(-3.04%) |
Apr 22, 2020 | 1.072 | 1.204 | 1.057 | 1.149 | 197,655 | +0.12(+11.43%) |
Apr 21, 2020 | 1.024 | 1.031 | 0.9821 | 1.031 | 72,417 | +0.01(+1.40%) |
Apr 20, 2020 | 1.114 | 1.114 | 1.002 | 1.017 | 237,880 | -0.15(-12.51%) |
Apr 17, 2020 | 1.132 | 1.168 | 1.132 | 1.162 | 77,221 | +0.03(+2.93%) |
Apr 16, 2020 | 1.216 | 1.216 | 1.120 | 1.129 | 90,140 | -0.09(-7.64%) |
Apr 15, 2020 | 1.246 | 1.271 | 1.126 | 1.222 | 123,180 | +0.00(+0.00%) |
Apr 14, 2020 | 1.222 | 1.266 | 1.150 | 1.222 | 192,567 | +0.00(+0.00%) |
Apr 13, 2020 | 1.252 | 1.307 | 1.216 | 1.222 | 175,703 | -0.03(-2.40%) |
Apr 09, 2020 | 1.277 | 1.505 | 1.216 | 1.252 | 319,514 | +0.09(+7.77%) |
Apr 08, 2020 | 1.054 | 1.164 | 1.048 | 1.162 | 140,837 | +0.15(+14.51%) |
Apr 07, 2020 | 1.006 | 1.105 | 0.9936 | 1.015 | 162,995 | +0.00(+0.47%) |
Apr 06, 2020 | 1.024 | 1.024 | 0.9394 | 1.010 | 112,192 | +0.04(+4.64%) |
Apr 03, 2020 | 0.9815 | 0.9815 | 0.9032 | 0.9654 | 84,196 | +0.02(+2.12%) |
Apr 02, 2020 | 0.8972 | 0.9936 | 0.8972 | 0.9454 | 133,830 | +0.04(+4.67%) |
Apr 01, 2020 | 0.9334 | 0.9334 | 0.8912 | 0.9032 | 89,829 | -0.05(-5.06%) |
Mar 31, 2020 | 0.9334 | 0.9996 | 0.9032 | 0.9514 | 88,059 | +0.05(+5.33%) |
Mar 30, 2020 | 0.9635 | 0.9874 | 0.9014 | 0.9032 | 196,885 | -0.03(-3.23%) |
Mar 27, 2020 | 0.9755 | 1.006 | 0.9153 | 0.9334 | 192,472 | +0.03(+3.33%) |
Mar 26, 2020 | 1.060 | 1.084 | 0.9032 | 0.9032 | 406,139 | -0.15(-14.29%) |
Mar 25, 2020 | 1.090 | 1.147 | 1.048 | 1.054 | 141,257 | +0.01(+0.58%) |
Mar 24, 2020 | 1.084 | 1.138 | 1.006 | 1.048 | 148,155 | -0.02(-2.25%) |
Mar 23, 2020 | 1.132 | 1.132 | 0.9936 | 1.072 | 104,760 | -0.06(-5.32%) |
Mar 20, 2020 | 1.162 | 1.252 | 1.132 | 1.132 | 81,041 | +0.01(+0.54%) |
Mar 19, 2020 | 1.060 | 1.204 | 1.035 | 1.126 | 150,442 | +0.11(+10.65%) |
Mar 18, 2020 | 1.259 | 1.259 | 0.9574 | 1.018 | 179,213 | -0.20(-16.75%) |
Mar 17, 2020 | 1.385 | 1.385 | 1.072 | 1.222 | 281,400 | -0.16(-11.35%) |
Mar 16, 2020 | 1.385 | 1.414 | 1.174 | 1.379 | 199,005 | -0.07(-4.98%) |
Mar 13, 2020 | 1.499 | 1.536 | 1.415 | 1.451 | 127,374 | +0.06(+4.39%) |
Mar 12, 2020 | 1.620 | 1.692 | 1.385 | 1.390 | 195,231 | -0.37(-20.94%) |
Mar 11, 2020 | 1.746 | 1.758 | 1.638 | 1.758 | 160,601 | +0.00(+0.00%) |
Mar 10, 2020 | 1.668 | 1.773 | 1.668 | 1.758 | 120,776 | +0.13(+7.75%) |
Mar 09, 2020 | 1.536 | 1.837 | 1.536 | 1.632 | 331,101 | -0.49(-23.05%) |
Mar 06, 2020 | 2.240 | 2.240 | 1.999 | 2.121 | 249,766 | -0.16(-7.08%) |
Mar 05, 2020 | 2.258 | 2.300 | 2.258 | 2.282 | 59,439 | +0.00(+0.00%) |
Mar 04, 2020 | 2.288 | 2.313 | 2.237 | 2.282 | 32,486 | +0.01(+0.53%) |
Mar 03, 2020 | 2.348 | 2.373 | 2.258 | 2.270 | 31,197 | -0.10(-4.31%) |
Mar 02, 2020 | 2.186 | 2.457 | 2.186 | 2.373 | 182,419 | +0.20(+9.44%) |
Feb 28, 2020 | 2.216 | 2.258 | 2.168 | 2.168 | 229,505 | -0.14(-6.00%) |
Feb 27, 2020 | 2.330 | 2.388 | 2.059 | 2.306 | 367,647 | -0.09(-3.77%) |
Feb 26, 2020 | 2.439 | 2.439 | 2.348 | 2.397 | 166,403 | -0.05(-1.97%) |
Feb 25, 2020 | 2.469 | 2.469 | 2.385 | 2.445 | 120,523 | -0.02(-0.98%) |
Feb 24, 2020 | 2.409 | 2.481 | 2.379 | 2.469 | 199,980 | +0.04(+1.74%) |
Feb 21, 2020 | 2.511 | 2.518 | 2.421 | 2.427 | 62,441 | -0.09(-3.59%) |
Feb 20, 2020 | 2.571 | 2.583 | 2.517 | 2.517 | 94,476 | -0.06(-2.34%) |
Feb 19, 2020 | 2.589 | 2.637 | 2.570 | 2.577 | 47,155 | +0.00(+0.00%) |
Feb 18, 2020 | 2.481 | 2.586 | 2.481 | 2.577 | 152,390 | +0.08(+3.13%) |
Feb 14, 2020 | 2.529 | 2.529 | 2.479 | 2.499 | 60,282 | -0.03(-1.19%) |
Feb 13, 2020 | 2.493 | 2.529 | 2.481 | 2.529 | 42,415 | +0.01(+0.48%) |
Feb 12, 2020 | 2.523 | 2.529 | 2.491 | 2.517 | 67,156 | +0.05(+1.95%) |
Feb 11, 2020 | 2.451 | 2.535 | 2.451 | 2.469 | 90,033 | +0.02(+0.74%) |
Feb 10, 2020 | 2.535 | 2.546 | 2.396 | 2.451 | 148,265 | -0.10(-4.01%) |
Feb 07, 2020 | 2.535 | 2.589 | 2.535 | 2.553 | 50,650 | -0.01(-0.47%) |
Feb 06, 2020 | 2.674 | 2.674 | 2.565 | 2.565 | 46,517 | -0.09(-3.40%) |
Feb 05, 2020 | 2.529 | 2.686 | 2.499 | 2.656 | 86,514 | +0.17(+7.04%) |
Feb 04, 2020 | 2.559 | 2.559 | 2.439 | 2.481 | 170,125 | -0.02(-0.96%) |
Feb 03, 2020 | 2.535 | 2.595 | 2.445 | 2.505 | 202,058 | -0.05(-2.12%) |
Jan 31, 2020 | 2.650 | 2.656 | 2.499 | 2.559 | 264,712 | -0.12(-4.49%) |
Jan 30, 2020 | 2.662 | 2.704 | 2.656 | 2.680 | 115,566 | -0.01(-0.22%) |
Jan 29, 2020 | 2.884 | 2.905 | 2.662 | 2.686 | 213,395 | -0.13(-4.70%) |
Jan 28, 2020 | 2.812 | 2.853 | 2.800 | 2.818 | 166,415 | +0.04(+1.27%) |
Jan 27, 2020 | 2.795 | 2.806 | 2.742 | 2.783 | 140,744 | -0.03(-1.05%) |
Jan 24, 2020 | 2.889 | 2.930 | 2.812 | 2.812 | 193,087 | -0.05(-1.65%) |
Jan 23, 2020 | 2.824 | 2.865 | 2.789 | 2.859 | 156,477 | +0.05(+1.89%) |
Jan 22, 2020 | 2.848 | 2.906 | 2.795 | 2.806 | 216,946 | +0.00(+0.00%) |
Jan 21, 2020 | 2.848 | 2.889 | 2.771 | 2.806 | 351,995 | -0.03(-1.04%) |
Jan 17, 2020 | 2.924 | 2.942 | 2.836 | 2.836 | 236,260 | -0.09(-3.21%) |
Jan 16, 2020 | 2.930 | 2.965 | 2.889 | 2.930 | 85,830 | +0.01(+0.40%) |
Jan 15, 2020 | 2.989 | 2.992 | 2.871 | 2.918 | 152,064 | -0.07(-2.36%) |
Jan 14, 2020 | 2.889 | 3.006 | 2.795 | 2.989 | 218,091 | +0.13(+4.53%) |
Jan 13, 2020 | 2.795 | 2.936 | 2.789 | 2.859 | 185,989 | +0.05(+1.67%) |
Jan 10, 2020 | 2.842 | 2.842 | 2.783 | 2.812 | 112,351 | -0.02(-0.62%) |
Jan 09, 2020 | 2.795 | 2.853 | 2.777 | 2.830 | 136,289 | +0.05(+1.91%) |
Jan 08, 2020 | 2.712 | 2.789 | 2.712 | 2.777 | 122,054 | +0.06(+2.39%) |
Jan 07, 2020 | 2.777 | 2.777 | 2.712 | 2.712 | 135,290 | -0.06(-2.33%) |
Jan 06, 2020 | 2.859 | 2.859 | 2.771 | 2.777 | 157,500 | -0.04(-1.46%) |
Jan 03, 2020 | 2.777 | 2.842 | 2.771 | 2.818 | 80,736 | +0.06(+2.13%) |
Jan 02, 2020 | 2.736 | 2.777 | 2.706 | 2.759 | 73,699 | +0.04(+1.30%) |
Dec 31, 2019 | 2.665 | 2.748 | 2.659 | 2.724 | 151,444 | +0.06(+2.21%) |
Dec 30, 2019 | 2.712 | 2.730 | 2.659 | 2.665 | 96,380 | -0.03(-1.09%) |
Dec 27, 2019 | 2.742 | 2.759 | 2.683 | 2.695 | 95,013 | -0.01(-0.43%) |
Dec 26, 2019 | 2.736 | 2.777 | 2.706 | 2.706 | 52,918 | -0.04(-1.50%) |
Dec 24, 2019 | 2.753 | 2.756 | 2.718 | 2.748 | 42,832 | +0.03(+1.08%) |
Dec 23, 2019 | 2.665 | 2.777 | 2.665 | 2.718 | 92,559 | +0.01(+0.43%) |
Dec 20, 2019 | 2.736 | 2.777 | 2.689 | 2.706 | 84,985 | -0.04(-1.29%) |
Dec 19, 2019 | 2.795 | 2.795 | 2.718 | 2.742 | 82,903 | -0.04(-1.48%) |
Dec 18, 2019 | 2.706 | 2.789 | 2.706 | 2.783 | 60,103 | +0.09(+3.50%) |
Dec 17, 2019 | 2.677 | 2.727 | 2.677 | 2.689 | 46,055 | +0.01(+0.44%) |
Dec 16, 2019 | 2.706 | 2.765 | 2.677 | 2.677 | 69,735 | -0.05(-1.73%) |
Dec 13, 2019 | 2.783 | 2.798 | 2.706 | 2.724 | 38,243 | -0.01(-0.43%) |
Dec 12, 2019 | 2.789 | 2.824 | 2.736 | 2.736 | 60,936 | -0.03(-1.06%) |
Dec 11, 2019 | 2.765 | 2.806 | 2.753 | 2.765 | 47,160 | -0.04(-1.26%) |
Dec 10, 2019 | 2.848 | 2.848 | 2.765 | 2.800 | 51,939 | -0.01(-0.42%) |
Dec 09, 2019 | 2.730 | 2.843 | 2.724 | 2.812 | 83,382 | +0.10(+3.69%) |
Dec 06, 2019 | 2.695 | 2.736 | 2.683 | 2.712 | 49,631 | +0.06(+2.22%) |
Dec 05, 2019 | 2.683 | 2.714 | 2.636 | 2.653 | 39,849 | -0.01(-0.44%) |
Dec 04, 2019 | 2.671 | 2.678 | 2.653 | 2.665 | 47,501 | +0.06(+2.49%) |
Dec 03, 2019 | 2.589 | 2.653 | 2.536 | 2.600 | 74,476 | -0.02(-0.90%) |
Dec 02, 2019 | 2.653 | 2.677 | 2.606 | 2.624 | 99,271 | +0.01(+0.47%) |
Nov 29, 2019 | 2.624 | 2.624 | 2.600 | 2.612 | 9,008 | -0.01(-0.47%) |
Nov 27, 2019 | 2.648 | 2.659 | 2.618 | 2.624 | 54,730 | -0.01(-0.22%) |
Nov 26, 2019 | 2.736 | 2.736 | 2.630 | 2.630 | 82,677 | -0.09(-3.46%) |
Nov 25, 2019 | 2.689 | 2.736 | 2.659 | 2.724 | 44,505 | +0.04(+1.31%) |
Nov 22, 2019 | 2.630 | 2.689 | 2.597 | 2.689 | 59,150 | +0.07(+2.70%) |
Nov 21, 2019 | 2.677 | 2.718 | 2.530 | 2.618 | 154,004 | -0.05(-1.77%) |
Nov 20, 2019 | 2.695 | 2.736 | 2.636 | 2.665 | 109,430 | -0.04(-1.31%) |
Nov 19, 2019 | 2.718 | 2.738 | 2.677 | 2.700 | 34,541 | -0.04(-1.29%) |
Nov 18, 2019 | 2.830 | 2.848 | 2.724 | 2.736 | 112,128 | -0.16(-5.49%) |
Nov 15, 2019 | 2.853 | 2.983 | 2.848 | 2.895 | 108,441 | -0.02(-0.81%) |
Nov 14, 2019 | 2.959 | 2.995 | 2.853 | 2.918 | 84,876 | +0.02(+0.61%) |
Nov 13, 2019 | 2.895 | 2.900 | 2.839 | 2.900 | 46,995 | +0.01(+0.20%) |
Nov 12, 2019 | 2.812 | 2.924 | 2.783 | 2.895 | 62,423 | +0.10(+3.58%) |
Nov 11, 2019 | 2.859 | 2.859 | 2.759 | 2.795 | 37,347 | -0.06(-2.26%) |
Nov 08, 2019 | 2.736 | 2.859 | 2.694 | 2.859 | 46,232 | +0.14(+4.97%) |
Nov 07, 2019 | 2.695 | 2.724 | 2.595 | 2.724 | 157,803 | +0.03(+1.09%) |
Nov 06, 2019 | 2.712 | 2.747 | 2.659 | 2.695 | 62,717 | -0.06(-2.14%) |
Nov 05, 2019 | 2.800 | 2.800 | 2.718 | 2.753 | 46,745 | -0.02(-0.64%) |
Nov 04, 2019 | 2.836 | 2.877 | 2.700 | 2.771 | 114,312 | +0.02(+0.86%) |
Nov 01, 2019 | 2.883 | 2.883 | 2.736 | 2.748 | 80,906 | -0.13(-4.50%) |
Oct 31, 2019 | 2.883 | 2.883 | 2.677 | 2.877 | 147,920 | +0.00(+0.00%) |
Oct 30, 2019 | 2.989 | 2.989 | 2.836 | 2.877 | 101,083 | -0.14(-4.49%) |
Oct 29, 2019 | 3.012 | 3.083 | 2.971 | 3.012 | 145,424 | +0.00(+0.10%) |
Oct 28, 2019 | 2.981 | 3.038 | 2.955 | 3.009 | 232,179 | +0.03(+1.15%) |
Oct 25, 2019 | 2.981 | 3.021 | 2.958 | 2.975 | 112,892 | +0.02(+0.58%) |
Oct 24, 2019 | 3.021 | 3.028 | 2.953 | 2.958 | 53,304 | -0.06(-1.88%) |
Oct 23, 2019 | 2.987 | 3.021 | 2.964 | 3.015 | 67,916 | +0.04(+1.34%) |
Oct 22, 2019 | 2.987 | 3.004 | 2.941 | 2.975 | 120,067 | +0.02(+0.77%) |
Oct 21, 2019 | 2.845 | 2.998 | 2.839 | 2.953 | 94,265 | +0.08(+2.77%) |
Oct 18, 2019 | 2.873 | 2.953 | 2.845 | 2.873 | 120,113 | -0.01(-0.20%) |
Oct 17, 2019 | 2.845 | 2.886 | 2.833 | 2.879 | 57,027 | +0.02(+0.60%) |
Oct 16, 2019 | 2.850 | 2.890 | 2.850 | 2.862 | 39,910 | -0.03(-1.18%) |
Oct 15, 2019 | 2.901 | 2.921 | 2.856 | 2.896 | 36,979 | +0.01(+0.39%) |
Oct 14, 2019 | 2.907 | 2.924 | 2.826 | 2.884 | 38,876 | -0.03(-0.97%) |
Oct 11, 2019 | 2.867 | 2.924 | 2.811 | 2.913 | 39,098 | +0.05(+1.69%) |
Oct 10, 2019 | 2.884 | 2.884 | 2.828 | 2.865 | 23,554 | -0.02(-0.69%) |
Oct 09, 2019 | 2.901 | 2.901 | 2.809 | 2.884 | 29,688 | +0.06(+2.01%) |
Oct 08, 2019 | 2.884 | 2.953 | 2.748 | 2.828 | 82,608 | -0.05(-1.78%) |
Oct 07, 2019 | 2.918 | 2.960 | 2.873 | 2.879 | 20,257 | -0.05(-1.55%) |
Oct 04, 2019 | 2.929 | 2.975 | 2.879 | 2.924 | 51,426 | -0.02(-0.77%) |
Oct 03, 2019 | 3.004 | 3.004 | 2.890 | 2.947 | 36,678 | -0.05(-1.71%) |
Oct 02, 2019 | 2.907 | 3.038 | 2.907 | 2.998 | 49,521 | +0.07(+2.33%) |
Oct 01, 2019 | 3.009 | 3.009 | 2.874 | 2.930 | 102,525 | -0.07(-2.46%) |
Sep 30, 2019 | 3.055 | 3.066 | 2.930 | 3.004 | 107,890 | -0.04(-1.31%) |
Sep 27, 2019 | 2.913 | 3.106 | 2.913 | 3.043 | 59,528 | +0.11(+3.67%) |
Sep 26, 2019 | 2.896 | 2.944 | 2.896 | 2.936 | 21,593 | +0.02(+0.58%) |
Sep 25, 2019 | 2.913 | 2.941 | 2.890 | 2.918 | 49,843 | -0.02(-0.77%) |
Sep 24, 2019 | 3.089 | 3.089 | 2.907 | 2.941 | 70,643 | -0.10(-3.36%) |
Sep 23, 2019 | 2.998 | 3.066 | 2.998 | 3.043 | 42,402 | +0.06(+2.13%) |
Sep 20, 2019 | 3.049 | 3.112 | 2.965 | 2.980 | 53,187 | -0.08(-2.63%) |
Sep 19, 2019 | 3.123 | 3.129 | 3.026 | 3.060 | 60,722 | -0.02(-0.55%) |
Sep 18, 2019 | 3.038 | 3.108 | 3.038 | 3.077 | 27,113 | +0.07(+2.26%) |
Sep 17, 2019 | 3.123 | 3.133 | 3.006 | 3.009 | 115,065 | -0.09(-2.75%) |
Sep 16, 2019 | 2.981 | 3.123 | 2.981 | 3.095 | 197,624 | +0.17(+5.83%) |
Sep 13, 2019 | 3.032 | 3.043 | 2.913 | 2.924 | 81,895 | -0.08(-2.65%) |
Sep 12, 2019 | 2.953 | 3.004 | 2.879 | 3.004 | 37,582 | +0.03(+1.15%) |
Sep 11, 2019 | 2.901 | 2.987 | 2.873 | 2.970 | 55,116 | +0.11(+3.77%) |
Sep 10, 2019 | 2.833 | 2.955 | 2.833 | 2.862 | 70,644 | +0.03(+1.20%) |
Sep 09, 2019 | 2.862 | 2.918 | 2.828 | 2.828 | 77,136 | -0.03(-1.19%) |
Sep 06, 2019 | 2.862 | 2.899 | 2.819 | 2.862 | 82,247 | +0.02(+0.80%) |
Sep 05, 2019 | 2.873 | 2.908 | 2.816 | 2.839 | 88,034 | -0.02(-0.60%) |
Sep 04, 2019 | 2.947 | 2.947 | 2.798 | 2.856 | 71,738 | -0.03(-1.18%) |
Sep 03, 2019 | 2.879 | 2.932 | 2.825 | 2.890 | 88,894 | +0.01(+0.39%) |
Aug 30, 2019 | 2.924 | 2.955 | 2.874 | 2.879 | 68,158 | -0.05(-1.55%) |
Aug 29, 2019 | 2.947 | 2.953 | 2.907 | 2.924 | 52,120 | +0.02(+0.59%) |
Aug 28, 2019 | 2.947 | 2.998 | 2.907 | 2.907 | 49,498 | -0.02(-0.78%) |
Aug 27, 2019 | 2.924 | 2.958 | 2.873 | 2.930 | 42,899 | +0.03(+0.98%) |
Aug 26, 2019 | 2.941 | 2.944 | 2.839 | 2.901 | 33,321 | -0.01(-0.20%) |
Aug 23, 2019 | 2.930 | 3.009 | 2.862 | 2.907 | 71,504 | -0.04(-1.35%) |
Aug 22, 2019 | 3.009 | 3.009 | 2.930 | 2.947 | 31,276 | -0.03(-1.14%) |
Aug 21, 2019 | 3.004 | 3.004 | 2.885 | 2.981 | 47,881 | +0.02(+0.57%) |
Aug 20, 2019 | 3.009 | 3.009 | 2.928 | 2.964 | 29,492 | -0.03(-0.95%) |
Aug 19, 2019 | 2.987 | 3.077 | 2.947 | 2.992 | 74,621 | +0.09(+2.93%) |
Aug 16, 2019 | 2.918 | 2.958 | 2.856 | 2.907 | 64,987 | +0.05(+1.79%) |
Aug 15, 2019 | 2.879 | 2.975 | 2.811 | 2.856 | 128,142 | -0.05(-1.57%) |
Aug 14, 2019 | 2.981 | 2.981 | 2.845 | 2.901 | 107,423 | -0.04(-1.35%) |
Aug 13, 2019 | 2.782 | 2.970 | 2.782 | 2.941 | 129,621 | +0.11(+4.02%) |
Aug 12, 2019 | 2.754 | 2.890 | 2.737 | 2.828 | 66,882 | +0.12(+4.40%) |
Aug 09, 2019 | 2.771 | 2.833 | 2.703 | 2.708 | 76,435 | -0.09(-3.25%) |
Aug 08, 2019 | 2.896 | 2.896 | 2.760 | 2.799 | 106,254 | -0.09(-2.95%) |
Aug 07, 2019 | 2.907 | 2.907 | 2.754 | 2.884 | 101,138 | -0.04(-1.36%) |
Aug 06, 2019 | 2.924 | 2.942 | 2.852 | 2.924 | 76,886 | +0.02(+0.59%) |
Aug 05, 2019 | 2.918 | 2.918 | 2.790 | 2.907 | 168,123 | +0.00(+0.00%) |
Aug 02, 2019 | 2.987 | 3.009 | 2.907 | 2.907 | 78,549 | -0.11(-3.76%) |