Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.123 | 2.388 | 2.123 | 2.373 | 5,402,830 | +0.23(+10.65%) |
Feb 27, 2020 | 1.943 | 2.195 | 1.936 | 2.145 | 5,448,358 | +0.06(+2.76%) |
Feb 26, 2020 | 2.059 | 2.152 | 2.001 | 2.087 | 3,441,240 | +0.04(+2.11%) |
Feb 25, 2020 | 2.167 | 2.174 | 2.030 | 2.044 | 4,341,496 | -0.11(-5.02%) |
Feb 24, 2020 | 2.203 | 2.217 | 2.127 | 2.152 | 4,229,417 | -0.20(-8.56%) |
Feb 21, 2020 | 2.390 | 2.411 | 2.267 | 2.354 | 3,189,026 | -0.06(-2.68%) |
Feb 20, 2020 | 2.390 | 2.462 | 2.361 | 2.418 | 3,744,895 | +0.02(+0.90%) |
Feb 19, 2020 | 2.382 | 2.411 | 2.332 | 2.397 | 3,426,175 | +0.04(+1.83%) |
Feb 18, 2020 | 2.483 | 2.541 | 2.339 | 2.354 | 4,095,171 | -0.13(-5.22%) |
Feb 14, 2020 | 2.548 | 2.577 | 2.454 | 2.483 | 2,990,910 | -0.05(-1.99%) |
Feb 13, 2020 | 2.534 | 2.598 | 2.505 | 2.534 | 1,678,752 | -0.03(-1.12%) |
Feb 12, 2020 | 2.555 | 2.678 | 2.526 | 2.562 | 3,052,668 | +0.04(+1.42%) |
Feb 11, 2020 | 2.490 | 2.620 | 2.490 | 2.526 | 4,902,295 | +0.13(+5.41%) |
Feb 10, 2020 | 2.354 | 2.440 | 2.325 | 2.397 | 2,302,962 | +0.04(+1.83%) |
Feb 07, 2020 | 2.354 | 2.415 | 2.336 | 2.354 | 2,988,826 | -0.03(-1.21%) |
Feb 06, 2020 | 2.483 | 2.501 | 2.368 | 2.382 | 4,013,842 | -0.09(-3.78%) |
Feb 05, 2020 | 2.454 | 2.498 | 2.435 | 2.476 | 2,352,316 | +0.06(+2.38%) |
Feb 04, 2020 | 2.361 | 2.526 | 2.361 | 2.418 | 3,542,598 | +0.06(+2.75%) |
Feb 03, 2020 | 2.440 | 2.476 | 2.339 | 2.354 | 3,916,229 | -0.08(-3.25%) |
Jan 31, 2020 | 2.577 | 2.609 | 2.411 | 2.433 | 4,506,650 | -0.16(-6.11%) |
Jan 30, 2020 | 2.692 | 2.699 | 2.508 | 2.591 | 6,441,359 | -0.13(-4.76%) |
Jan 29, 2020 | 2.822 | 2.836 | 2.706 | 2.721 | 3,348,847 | -0.09(-3.08%) |
Jan 28, 2020 | 2.843 | 2.908 | 2.800 | 2.807 | 3,991,133 | -0.01(-0.26%) |
Jan 27, 2020 | 2.807 | 2.886 | 2.670 | 2.814 | 4,345,808 | -0.13(-4.40%) |
Jan 24, 2020 | 3.124 | 3.124 | 2.894 | 2.944 | 5,649,359 | -0.19(-5.98%) |
Jan 23, 2020 | 3.102 | 3.174 | 2.994 | 3.131 | 3,942,701 | -0.04(-1.14%) |
Jan 22, 2020 | 3.196 | 3.207 | 3.109 | 3.167 | 2,350,132 | -0.01(-0.45%) |
Jan 21, 2020 | 3.275 | 3.282 | 3.167 | 3.181 | 3,441,427 | -0.15(-4.54%) |
Jan 17, 2020 | 3.275 | 3.419 | 3.257 | 3.333 | 3,715,714 | +0.10(+3.12%) |
Jan 16, 2020 | 3.225 | 3.297 | 3.138 | 3.232 | 4,210,350 | +0.04(+1.35%) |
Jan 15, 2020 | 3.217 | 3.217 | 2.958 | 3.189 | 8,453,003 | -0.06(-1.77%) |
Jan 14, 2020 | 3.282 | 3.340 | 3.181 | 3.246 | 5,379,524 | +0.01(+0.22%) |
Jan 13, 2020 | 3.347 | 3.361 | 3.189 | 3.239 | 5,557,268 | -0.11(-3.23%) |
Jan 10, 2020 | 3.541 | 3.541 | 3.311 | 3.347 | 5,237,289 | -0.24(-6.63%) |
Jan 09, 2020 | 3.520 | 3.613 | 3.437 | 3.585 | 4,758,039 | +0.09(+2.47%) |
Jan 08, 2020 | 3.721 | 3.800 | 3.412 | 3.498 | 8,481,388 | -0.20(-5.45%) |
Jan 07, 2020 | 3.613 | 3.707 | 3.570 | 3.700 | 3,684,926 | +0.08(+2.19%) |
Jan 06, 2020 | 3.671 | 3.707 | 3.556 | 3.620 | 3,150,059 | -0.01(-0.40%) |
Jan 03, 2020 | 3.505 | 3.707 | 3.498 | 3.635 | 5,096,412 | +0.15(+4.34%) |
Jan 02, 2020 | 3.563 | 3.585 | 3.455 | 3.484 | 2,250,367 | -0.06(-1.63%) |
Dec 31, 2019 | 3.469 | 3.577 | 3.441 | 3.541 | 1,987,410 | +0.04(+1.23%) |
Dec 30, 2019 | 3.462 | 3.585 | 3.462 | 3.498 | 2,962,618 | +0.03(+0.83%) |
Dec 27, 2019 | 3.628 | 3.656 | 3.426 | 3.469 | 4,321,315 | -0.16(-4.37%) |
Dec 26, 2019 | 3.527 | 3.721 | 3.513 | 3.628 | 4,014,375 | +0.13(+3.70%) |
Dec 24, 2019 | 3.491 | 3.541 | 3.408 | 3.498 | 1,943,230 | -0.01(-0.41%) |
Dec 23, 2019 | 3.563 | 3.656 | 3.491 | 3.513 | 5,190,588 | +0.01(+0.21%) |
Dec 20, 2019 | 3.469 | 3.567 | 3.469 | 3.505 | 6,071,570 | +0.01(+0.21%) |
Dec 19, 2019 | 3.210 | 3.520 | 3.210 | 3.498 | 7,619,333 | +0.29(+8.97%) |
Dec 18, 2019 | 3.045 | 3.232 | 3.023 | 3.210 | 7,754,331 | +0.18(+5.94%) |
Dec 17, 2019 | 3.052 | 3.109 | 3.001 | 3.030 | 2,563,890 | -0.01(-0.47%) |
Dec 16, 2019 | 2.944 | 3.059 | 2.930 | 3.045 | 4,917,898 | +0.12(+3.93%) |
Dec 13, 2019 | 2.951 | 2.976 | 2.908 | 2.930 | 5,430,125 | -0.03(-0.97%) |
Dec 12, 2019 | 2.937 | 3.009 | 2.901 | 2.958 | 4,400,562 | -0.01(-0.48%) |
Dec 11, 2019 | 2.958 | 2.980 | 2.836 | 2.973 | 3,547,548 | +0.00(+0.00%) |
Dec 10, 2019 | 2.987 | 3.109 | 2.937 | 2.973 | 5,184,382 | -0.02(-0.72%) |
Dec 09, 2019 | 2.922 | 3.016 | 2.879 | 2.994 | 6,004,404 | +0.12(+4.00%) |
Dec 06, 2019 | 2.721 | 2.879 | 2.721 | 2.879 | 6,051,564 | +0.22(+8.11%) |
Dec 05, 2019 | 2.591 | 2.714 | 2.548 | 2.663 | 5,169,082 | +0.17(+6.63%) |
Dec 04, 2019 | 2.519 | 2.555 | 2.490 | 2.498 | 2,405,099 | -0.01(-0.29%) |
Dec 03, 2019 | 2.519 | 2.519 | 2.448 | 2.505 | 3,853,726 | -0.01(-0.57%) |
Dec 02, 2019 | 2.598 | 2.605 | 2.491 | 2.519 | 2,657,102 | -0.07(-2.76%) |
Nov 29, 2019 | 2.576 | 2.644 | 2.519 | 2.591 | 2,143,593 | +0.02(+0.84%) |
Nov 27, 2019 | 2.605 | 2.612 | 2.555 | 2.569 | 2,041,869 | -0.01(-0.28%) |
Nov 26, 2019 | 2.641 | 2.662 | 2.576 | 2.576 | 2,969,487 | -0.08(-2.97%) |
Nov 25, 2019 | 2.576 | 2.777 | 2.512 | 2.655 | 5,148,810 | +0.01(+0.54%) |
Nov 22, 2019 | 2.662 | 2.712 | 2.584 | 2.641 | 2,600,928 | +0.01(+0.27%) |
Nov 21, 2019 | 2.619 | 2.712 | 2.598 | 2.634 | 2,974,076 | +0.03(+1.10%) |
Nov 20, 2019 | 2.548 | 2.741 | 2.541 | 2.605 | 4,088,602 | +0.09(+3.70%) |
Nov 19, 2019 | 2.426 | 2.591 | 2.355 | 2.512 | 3,774,582 | +0.09(+3.54%) |
Nov 18, 2019 | 2.562 | 2.569 | 2.390 | 2.426 | 2,981,118 | -0.14(-5.31%) |
Nov 15, 2019 | 2.483 | 2.605 | 2.448 | 2.562 | 2,513,597 | +0.11(+4.37%) |
Nov 14, 2019 | 2.433 | 2.562 | 2.426 | 2.455 | 2,405,482 | +0.04(+1.48%) |
Nov 13, 2019 | 2.469 | 2.519 | 2.383 | 2.419 | 1,468,057 | -0.05(-2.03%) |
Nov 12, 2019 | 2.383 | 2.526 | 2.362 | 2.469 | 2,781,685 | +0.06(+2.68%) |
Nov 11, 2019 | 2.319 | 2.426 | 2.254 | 2.405 | 2,596,388 | +0.06(+2.44%) |
Nov 08, 2019 | 2.355 | 2.412 | 2.319 | 2.347 | 2,098,879 | -0.03(-1.20%) |
Nov 07, 2019 | 2.483 | 2.483 | 2.326 | 2.376 | 4,006,698 | -0.07(-2.92%) |
Nov 06, 2019 | 2.512 | 2.526 | 2.383 | 2.448 | 3,082,707 | -0.06(-2.56%) |
Nov 05, 2019 | 2.720 | 2.741 | 2.483 | 2.512 | 3,780,186 | -0.10(-3.84%) |
Nov 04, 2019 | 2.591 | 2.652 | 2.569 | 2.612 | 2,296,053 | +0.03(+1.11%) |
Nov 01, 2019 | 2.569 | 2.605 | 2.469 | 2.584 | 2,010,430 | +0.02(+0.84%) |
Oct 31, 2019 | 2.712 | 2.712 | 2.469 | 2.562 | 5,306,410 | -0.16(-6.04%) |
Oct 30, 2019 | 2.677 | 2.741 | 2.605 | 2.727 | 2,881,424 | +0.03(+1.06%) |
Oct 29, 2019 | 2.669 | 2.727 | 2.634 | 2.698 | 2,628,162 | +0.01(+0.53%) |
Oct 28, 2019 | 2.655 | 2.813 | 2.648 | 2.684 | 3,024,113 | +0.00(+0.00%) |
Oct 25, 2019 | 2.791 | 2.813 | 2.677 | 2.684 | 3,225,519 | -0.05(-1.83%) |
Oct 24, 2019 | 3.020 | 3.063 | 2.648 | 2.734 | 11,203,371 | -0.29(-9.48%) |
Oct 23, 2019 | 2.877 | 3.092 | 2.791 | 3.020 | 7,444,071 | +0.16(+5.76%) |
Oct 22, 2019 | 2.827 | 2.898 | 2.741 | 2.856 | 3,949,531 | +0.03(+1.01%) |
Oct 21, 2019 | 2.870 | 2.884 | 2.784 | 2.827 | 3,520,813 | -0.04(-1.25%) |
Oct 18, 2019 | 2.848 | 2.934 | 2.827 | 2.863 | 3,432,738 | +0.04(+1.27%) |
Oct 17, 2019 | 2.906 | 2.941 | 2.762 | 2.827 | 5,461,787 | -0.04(-1.25%) |
Oct 16, 2019 | 2.748 | 2.913 | 2.720 | 2.863 | 9,190,342 | +0.10(+3.63%) |
Oct 15, 2019 | 2.956 | 3.063 | 2.741 | 2.762 | 12,885,728 | -0.24(-8.10%) |
Oct 14, 2019 | 3.006 | 3.199 | 2.906 | 3.006 | 12,938,385 | +0.05(+1.69%) |
Oct 11, 2019 | 2.898 | 3.063 | 2.820 | 2.956 | 16,184,469 | +0.21(+7.55%) |
Oct 10, 2019 | 2.562 | 2.848 | 2.526 | 2.748 | 14,238,099 | +0.01(+0.52%) |
Oct 09, 2019 | 2.648 | 2.898 | 2.483 | 2.734 | 26,658,812 | +0.08(+2.96%) |
Oct 08, 2019 | 2.283 | 2.669 | 2.197 | 2.655 | 24,773,634 | +0.45(+20.45%) |
Oct 07, 2019 | 2.068 | 2.269 | 1.997 | 2.204 | 11,237,528 | +0.21(+10.39%) |
Oct 04, 2019 | 1.682 | 1.997 | 1.668 | 1.997 | 9,106,322 | +0.33(+19.74%) |
Oct 03, 2019 | 1.582 | 1.675 | 1.574 | 1.668 | 2,774,029 | +0.09(+5.43%) |
Oct 02, 2019 | 1.560 | 1.596 | 1.503 | 1.582 | 2,451,143 | +0.02(+1.38%) |
Oct 01, 2019 | 1.560 | 1.639 | 1.553 | 1.560 | 2,049,392 | +0.01(+0.93%) |
Sep 30, 2019 | 1.553 | 1.574 | 1.517 | 1.546 | 1,904,129 | -0.01(-0.46%) |
Sep 27, 2019 | 1.524 | 1.646 | 1.522 | 1.553 | 3,924,447 | +0.03(+1.88%) |
Sep 26, 2019 | 1.532 | 1.582 | 1.460 | 1.524 | 4,897,101 | +0.04(+2.40%) |
Sep 25, 2019 | 1.367 | 1.517 | 1.367 | 1.489 | 4,445,934 | +0.13(+9.47%) |
Sep 24, 2019 | 1.467 | 1.467 | 1.360 | 1.360 | 3,610,132 | -0.13(-8.65%) |
Sep 23, 2019 | 1.460 | 1.574 | 1.453 | 1.489 | 4,524,530 | +0.05(+3.48%) |
Sep 20, 2019 | 1.431 | 1.481 | 1.431 | 1.438 | 1,499,019 | +0.01(+0.50%) |
Sep 19, 2019 | 1.431 | 1.478 | 1.431 | 1.431 | 875,854 | +0.00(+0.00%) |
Sep 18, 2019 | 1.438 | 1.453 | 1.403 | 1.431 | 856,113 | -0.01(-0.99%) |
Sep 17, 2019 | 1.474 | 1.474 | 1.388 | 1.446 | 1,215,100 | -0.04(-2.42%) |
Sep 16, 2019 | 1.503 | 1.553 | 1.467 | 1.481 | 2,229,345 | +0.01(+0.98%) |
Sep 13, 2019 | 1.424 | 1.481 | 1.417 | 1.467 | 1,417,837 | +0.04(+2.50%) |
Sep 12, 2019 | 1.410 | 1.503 | 1.396 | 1.431 | 2,132,849 | +0.01(+1.01%) |
Sep 11, 2019 | 1.417 | 1.424 | 1.356 | 1.417 | 1,515,302 | +0.04(+2.59%) |
Sep 10, 2019 | 1.295 | 1.417 | 1.295 | 1.381 | 2,079,995 | +0.09(+7.22%) |
Sep 09, 2019 | 1.288 | 1.313 | 1.281 | 1.288 | 1,420,630 | +0.01(+1.12%) |
Sep 06, 2019 | 1.310 | 1.310 | 1.267 | 1.274 | 1,055,657 | -0.04(-2.73%) |
Sep 05, 2019 | 1.274 | 1.360 | 1.274 | 1.310 | 1,740,274 | +0.04(+3.39%) |
Sep 04, 2019 | 1.231 | 1.288 | 1.231 | 1.267 | 838,181 | +0.04(+3.51%) |
Sep 03, 2019 | 1.267 | 1.274 | 1.188 | 1.224 | 2,500,144 | -0.05(-3.93%) |
Aug 30, 2019 | 1.303 | 1.317 | 1.267 | 1.274 | 710,106 | -0.03(-2.20%) |
Aug 29, 2019 | 1.317 | 1.324 | 1.295 | 1.303 | 678,457 | -0.01(-0.55%) |
Aug 28, 2019 | 1.288 | 1.327 | 1.281 | 1.310 | 794,968 | +0.03(+2.22%) |
Aug 27, 2019 | 1.331 | 1.331 | 1.260 | 1.281 | 1,402,518 | -0.04(-2.70%) |
Aug 26, 2019 | 1.303 | 1.338 | 1.281 | 1.317 | 748,077 | +0.02(+1.65%) |
Aug 23, 2019 | 1.402 | 1.402 | 1.288 | 1.295 | 1,417,014 | -0.11(-7.61%) |
Aug 22, 2019 | 1.431 | 1.445 | 1.395 | 1.402 | 2,487,273 | -0.01(-0.51%) |
Aug 21, 2019 | 1.359 | 1.431 | 1.338 | 1.409 | 1,748,489 | +0.06(+4.21%) |
Aug 20, 2019 | 1.338 | 1.352 | 1.324 | 1.352 | 1,006,677 | +0.03(+2.15%) |
Aug 19, 2019 | 1.274 | 1.374 | 1.274 | 1.324 | 2,222,637 | +0.07(+5.68%) |
Aug 16, 2019 | 1.260 | 1.281 | 1.217 | 1.253 | 4,572,913 | +0.01(+0.57%) |
Aug 15, 2019 | 1.303 | 1.310 | 1.246 | 1.246 | 2,203,134 | -0.06(-4.37%) |
Aug 14, 2019 | 1.303 | 1.317 | 1.292 | 1.303 | 2,842,174 | -0.01(-1.08%) |
Aug 13, 2019 | 1.281 | 1.345 | 1.281 | 1.317 | 1,215,401 | +0.01(+1.09%) |
Aug 12, 2019 | 1.331 | 1.331 | 1.281 | 1.303 | 1,541,362 | -0.03(-2.14%) |
Aug 09, 2019 | 1.381 | 1.402 | 1.331 | 1.331 | 1,535,871 | -0.02(-1.58%) |
Aug 08, 2019 | 1.352 | 1.359 | 1.317 | 1.352 | 2,252,622 | +0.01(+1.06%) |
Aug 07, 2019 | 1.367 | 1.383 | 1.317 | 1.338 | 1,643,229 | -0.04(-2.59%) |
Aug 06, 2019 | 1.352 | 1.381 | 1.324 | 1.374 | 1,770,773 | +0.03(+2.12%) |
Aug 05, 2019 | 1.409 | 1.409 | 1.331 | 1.345 | 3,019,443 | -0.06(-4.55%) |
Aug 02, 2019 | 1.424 | 1.438 | 1.388 | 1.409 | 1,842,708 | -0.01(-1.00%) |
Aug 01, 2019 | 1.431 | 1.466 | 1.395 | 1.424 | 2,149,822 | -0.01(-0.99%) |
Jul 31, 2019 | 1.459 | 1.495 | 1.431 | 1.438 | 1,028,469 | -0.04(-2.42%) |
Jul 30, 2019 | 1.452 | 1.495 | 1.431 | 1.473 | 967,621 | +0.02(+1.47%) |
Jul 29, 2019 | 1.502 | 1.523 | 1.452 | 1.452 | 1,336,596 | -0.05(-3.32%) |
Jul 26, 2019 | 1.509 | 1.537 | 1.502 | 1.502 | 679,565 | +0.00(+0.00%) |
Jul 25, 2019 | 1.559 | 1.559 | 1.502 | 1.502 | 825,200 | -0.06(-3.65%) |
Jul 24, 2019 | 1.545 | 1.573 | 1.523 | 1.559 | 562,987 | +0.01(+0.92%) |
Jul 23, 2019 | 1.559 | 1.566 | 1.530 | 1.545 | 747,297 | -0.01(-0.46%) |
Jul 22, 2019 | 1.495 | 1.559 | 1.495 | 1.552 | 1,305,576 | +0.06(+3.81%) |
Jul 19, 2019 | 1.509 | 1.530 | 1.480 | 1.495 | 1,713,454 | -0.02(-1.41%) |
Jul 18, 2019 | 1.530 | 1.545 | 1.502 | 1.516 | 728,867 | -0.01(-0.93%) |
Jul 17, 2019 | 1.601 | 1.601 | 1.516 | 1.530 | 1,257,317 | -0.09(-5.29%) |
Jul 16, 2019 | 1.580 | 1.644 | 1.580 | 1.616 | 711,846 | +0.03(+1.79%) |
Jul 15, 2019 | 1.616 | 1.616 | 1.545 | 1.587 | 976,885 | -0.03(-1.76%) |
Jul 12, 2019 | 1.658 | 1.666 | 1.601 | 1.616 | 941,725 | -0.05(-2.99%) |
Jul 11, 2019 | 1.715 | 1.730 | 1.666 | 1.666 | 632,600 | -0.05(-2.90%) |
Jul 10, 2019 | 1.680 | 1.726 | 1.673 | 1.715 | 959,529 | +0.05(+2.99%) |
Jul 09, 2019 | 1.651 | 1.673 | 1.609 | 1.666 | 660,606 | +0.01(+0.43%) |
Jul 08, 2019 | 1.601 | 1.687 | 1.601 | 1.658 | 1,454,312 | +0.05(+3.10%) |
Jul 05, 2019 | 1.580 | 1.623 | 1.559 | 1.609 | 640,929 | +0.02(+1.35%) |
Jul 03, 2019 | 1.623 | 1.623 | 1.580 | 1.587 | 496,081 | -0.03(-1.76%) |
Jul 02, 2019 | 1.666 | 1.666 | 1.566 | 1.616 | 1,112,855 | -0.05(-2.99%) |
Jul 01, 2019 | 1.673 | 1.722 | 1.637 | 1.666 | 1,386,837 | +0.00(+0.00%) |
Jun 28, 2019 | 1.587 | 1.673 | 1.587 | 1.666 | 2,206,305 | +0.07(+4.46%) |
Jun 27, 2019 | 1.566 | 1.601 | 1.559 | 1.594 | 875,982 | +0.02(+1.36%) |
Jun 26, 2019 | 1.537 | 1.573 | 1.516 | 1.573 | 1,161,486 | +0.04(+2.31%) |
Jun 25, 2019 | 1.516 | 1.559 | 1.509 | 1.537 | 1,137,364 | +0.01(+0.47%) |
Jun 24, 2019 | 1.530 | 1.552 | 1.509 | 1.530 | 832,313 | -0.01(-0.46%) |
Jun 21, 2019 | 1.523 | 1.566 | 1.516 | 1.537 | 1,469,137 | +0.01(+0.47%) |
Jun 20, 2019 | 1.573 | 1.577 | 1.516 | 1.530 | 738,468 | -0.03(-1.83%) |
Jun 19, 2019 | 1.523 | 1.566 | 1.523 | 1.559 | 756,619 | +0.02(+1.39%) |
Jun 18, 2019 | 1.530 | 1.566 | 1.509 | 1.537 | 811,372 | +0.02(+1.41%) |
Jun 17, 2019 | 1.552 | 1.559 | 1.509 | 1.516 | 808,743 | -0.04(-2.74%) |
Jun 14, 2019 | 1.637 | 1.666 | 1.559 | 1.559 | 1,460,005 | -0.07(-4.37%) |
Jun 13, 2019 | 1.509 | 1.637 | 1.488 | 1.630 | 3,468,324 | +0.18(+12.25%) |
Jun 12, 2019 | 1.452 | 1.473 | 1.430 | 1.452 | 2,430,179 | +0.01(+0.49%) |
Jun 11, 2019 | 1.466 | 1.466 | 1.431 | 1.445 | 1,641,344 | -0.01(-0.49%) |
Jun 10, 2019 | 1.502 | 1.502 | 1.438 | 1.452 | 1,402,629 | -0.04(-2.39%) |
Jun 07, 2019 | 1.452 | 1.502 | 1.445 | 1.488 | 1,312,768 | +0.04(+2.96%) |
Jun 06, 2019 | 1.445 | 1.477 | 1.424 | 1.445 | 1,264,544 | +0.00(+0.00%) |
Jun 05, 2019 | 1.480 | 1.491 | 1.424 | 1.445 | 1,553,981 | -0.03(-1.93%) |
Jun 04, 2019 | 1.445 | 1.520 | 1.445 | 1.473 | 1,095,197 | +0.01(+0.98%) |
Jun 03, 2019 | 1.452 | 1.477 | 1.431 | 1.459 | 1,267,466 | +0.01(+0.49%) |
May 31, 2019 | 1.488 | 1.488 | 1.431 | 1.452 | 1,788,618 | -0.06(-3.77%) |
May 30, 2019 | 1.530 | 1.552 | 1.494 | 1.509 | 1,457,244 | -0.01(-0.93%) |
May 29, 2019 | 1.559 | 1.580 | 1.516 | 1.523 | 1,023,332 | -0.06(-4.04%) |
May 28, 2019 | 1.630 | 1.673 | 1.562 | 1.587 | 1,585,795 | -0.04(-2.62%) |
May 24, 2019 | 1.673 | 1.708 | 1.601 | 1.630 | 1,299,000 | -0.04(-2.55%) |
May 23, 2019 | 1.694 | 1.715 | 1.602 | 1.673 | 1,982,441 | -0.07(-4.03%) |
May 22, 2019 | 1.855 | 1.862 | 1.729 | 1.743 | 1,714,227 | -0.09(-4.98%) |
May 21, 2019 | 1.905 | 1.933 | 1.806 | 1.834 | 1,717,698 | -0.06(-2.97%) |
May 20, 2019 | 1.820 | 1.926 | 1.792 | 1.891 | 1,585,027 | +0.07(+3.86%) |
May 17, 2019 | 1.869 | 1.940 | 1.813 | 1.820 | 2,552,481 | -0.05(-2.63%) |
May 16, 2019 | 1.743 | 1.898 | 1.736 | 1.869 | 4,868,648 | +0.18(+10.83%) |
May 15, 2019 | 1.546 | 1.806 | 1.546 | 1.687 | 6,358,660 | +0.14(+9.09%) |
May 14, 2019 | 1.511 | 1.546 | 1.497 | 1.546 | 1,204,632 | +0.06(+4.27%) |
May 13, 2019 | 1.525 | 1.532 | 1.469 | 1.483 | 1,253,136 | -0.05(-3.21%) |
May 10, 2019 | 1.525 | 1.546 | 1.497 | 1.532 | 1,139,005 | +0.01(+0.93%) |
May 09, 2019 | 1.490 | 1.532 | 1.469 | 1.518 | 819,481 | +0.01(+0.93%) |
May 08, 2019 | 1.476 | 1.532 | 1.476 | 1.504 | 785,326 | +0.02(+1.42%) |
May 07, 2019 | 1.518 | 1.532 | 1.462 | 1.483 | 1,026,036 | -0.04(-2.77%) |
May 06, 2019 | 1.504 | 1.539 | 1.486 | 1.525 | 1,073,362 | -0.03(-1.81%) |
May 03, 2019 | 1.518 | 1.567 | 1.497 | 1.553 | 1,579,809 | +0.04(+2.31%) |
May 02, 2019 | 1.455 | 1.525 | 1.455 | 1.518 | 1,151,187 | +0.04(+2.86%) |
May 01, 2019 | 1.504 | 1.518 | 1.455 | 1.476 | 1,008,793 | -0.03(-1.87%) |
Apr 30, 2019 | 1.504 | 1.525 | 1.476 | 1.504 | 1,085,676 | -0.01(-0.46%) |
Apr 29, 2019 | 1.469 | 1.511 | 1.444 | 1.511 | 1,315,302 | +0.04(+2.87%) |
Apr 26, 2019 | 1.462 | 1.483 | 1.420 | 1.469 | 963,423 | +0.01(+0.48%) |
Apr 25, 2019 | 1.504 | 1.511 | 1.448 | 1.462 | 1,224,370 | -0.05(-3.26%) |
Apr 24, 2019 | 1.497 | 1.532 | 1.497 | 1.511 | 1,317,363 | +0.01(+0.94%) |
Apr 23, 2019 | 1.476 | 1.511 | 1.441 | 1.497 | 1,102,863 | +0.02(+1.43%) |
Apr 22, 2019 | 1.441 | 1.479 | 1.413 | 1.476 | 1,417,769 | +0.04(+2.44%) |
Apr 18, 2019 | 1.441 | 1.469 | 1.399 | 1.441 | 1,040,258 | -0.01(-0.49%) |
Apr 17, 2019 | 1.490 | 1.490 | 1.430 | 1.448 | 1,309,739 | -0.04(-2.83%) |
Apr 16, 2019 | 1.483 | 1.497 | 1.455 | 1.490 | 742,945 | +0.01(+0.47%) |
Apr 15, 2019 | 1.469 | 1.490 | 1.448 | 1.483 | 1,276,531 | +0.02(+1.44%) |
Apr 12, 2019 | 1.483 | 1.490 | 1.437 | 1.462 | 1,588,631 | +0.00(+0.00%) |
Apr 11, 2019 | 1.476 | 1.511 | 1.434 | 1.462 | 3,066,777 | -0.01(-0.95%) |
Apr 10, 2019 | 1.349 | 1.497 | 1.349 | 1.476 | 3,464,319 | +0.13(+9.95%) |
Apr 09, 2019 | 1.363 | 1.370 | 1.314 | 1.342 | 2,054,640 | -0.01(-1.04%) |
Apr 08, 2019 | 1.321 | 1.370 | 1.314 | 1.356 | 2,324,603 | +0.06(+4.32%) |
Apr 05, 2019 | 1.314 | 1.321 | 1.286 | 1.300 | 1,887,006 | -0.01(-0.54%) |
Apr 04, 2019 | 1.307 | 1.335 | 1.290 | 1.307 | 1,380,216 | +0.01(+0.54%) |
Apr 03, 2019 | 1.356 | 1.370 | 1.293 | 1.300 | 2,480,854 | -0.04(-3.14%) |
Apr 02, 2019 | 1.370 | 1.377 | 1.300 | 1.342 | 3,102,074 | -0.03(-2.05%) |
Apr 01, 2019 | 1.335 | 1.399 | 1.335 | 1.370 | 3,113,747 | -0.05(-3.47%) |
Mar 29, 2019 | 1.448 | 1.451 | 1.406 | 1.420 | 975,090 | -0.01(-0.98%) |
Mar 28, 2019 | 1.420 | 1.448 | 1.406 | 1.434 | 1,078,271 | +0.01(+0.49%) |
Mar 27, 2019 | 1.420 | 1.434 | 1.385 | 1.427 | 1,270,673 | +0.00(+0.00%) |
Mar 26, 2019 | 1.455 | 1.462 | 1.406 | 1.427 | 1,275,182 | -0.01(-0.49%) |
Mar 25, 2019 | 1.434 | 1.462 | 1.399 | 1.434 | 1,440,044 | -0.01(-0.49%) |
Mar 22, 2019 | 1.476 | 1.476 | 1.420 | 1.441 | 2,069,845 | -0.06(-3.76%) |
Mar 21, 2019 | 1.462 | 1.525 | 1.462 | 1.497 | 1,722,991 | +0.03(+1.91%) |
Mar 20, 2019 | 1.462 | 1.490 | 1.434 | 1.469 | 1,711,366 | -0.01(-0.48%) |
Mar 19, 2019 | 1.518 | 1.539 | 1.462 | 1.476 | 2,014,741 | -0.04(-2.33%) |
Mar 18, 2019 | 1.455 | 1.528 | 1.448 | 1.511 | 2,336,268 | +0.08(+5.39%) |
Mar 15, 2019 | 1.483 | 1.504 | 1.434 | 1.434 | 6,207,116 | -0.04(-2.86%) |
Mar 14, 2019 | 1.469 | 1.504 | 1.462 | 1.476 | 839,032 | +0.00(+0.00%) |
Mar 13, 2019 | 1.525 | 1.539 | 1.462 | 1.476 | 1,452,182 | -0.05(-3.23%) |
Mar 12, 2019 | 1.490 | 1.539 | 1.483 | 1.525 | 1,229,872 | +0.04(+2.84%) |
Mar 11, 2019 | 1.462 | 1.490 | 1.448 | 1.483 | 1,288,217 | +0.04(+2.93%) |
Mar 08, 2019 | 1.469 | 1.490 | 1.434 | 1.441 | 1,485,331 | -0.04(-2.84%) |
Mar 07, 2019 | 1.434 | 1.511 | 1.413 | 1.483 | 1,949,144 | +0.05(+3.43%) |
Mar 06, 2019 | 1.483 | 1.504 | 1.427 | 1.434 | 2,077,608 | -0.05(-3.32%) |
Mar 05, 2019 | 1.539 | 1.539 | 1.462 | 1.483 | 2,513,923 | -0.06(-4.09%) |
Mar 04, 2019 | 1.623 | 1.638 | 1.518 | 1.546 | 3,005,074 | -0.07(-4.35%) |