Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.373 | 3.388 | 3.182 | 3.329 | 8,848,354 | -0.16(-4.63%) |
Mar 30, 2020 | 3.263 | 3.674 | 3.256 | 3.491 | 15,737,025 | +0.52(+17.57%) |
Mar 27, 2020 | 2.572 | 3.116 | 2.447 | 2.969 | 9,916,487 | +0.38(+14.77%) |
Mar 26, 2020 | 2.535 | 2.712 | 2.359 | 2.587 | 5,151,549 | +0.24(+10.00%) |
Mar 25, 2020 | 2.425 | 2.671 | 2.315 | 2.352 | 6,632,790 | -0.01(-0.31%) |
Mar 24, 2020 | 2.065 | 2.381 | 2.058 | 2.359 | 6,839,001 | +0.49(+26.38%) |
Mar 23, 2020 | 1.764 | 1.962 | 1.690 | 1.867 | 3,907,121 | +0.06(+3.25%) |
Mar 20, 2020 | 2.021 | 2.058 | 1.771 | 1.808 | 4,783,117 | -0.18(-8.89%) |
Mar 19, 2020 | 1.911 | 2.028 | 1.727 | 1.984 | 4,057,955 | +0.07(+3.85%) |
Mar 18, 2020 | 1.984 | 2.050 | 1.712 | 1.911 | 5,058,550 | +0.00(+0.00%) |
Mar 17, 2020 | 2.094 | 2.109 | 1.874 | 1.911 | 6,651,379 | +0.07(+4.00%) |
Mar 16, 2020 | 2.168 | 2.263 | 1.837 | 1.837 | 4,998,993 | -0.50(-21.38%) |
Mar 13, 2020 | 2.300 | 2.359 | 2.094 | 2.337 | 5,072,409 | +0.32(+15.64%) |
Mar 12, 2020 | 2.131 | 2.300 | 1.911 | 2.021 | 4,646,155 | -0.30(-12.97%) |
Mar 11, 2020 | 2.543 | 2.697 | 2.286 | 2.322 | 5,788,370 | -0.20(-7.87%) |
Mar 10, 2020 | 2.109 | 2.572 | 2.080 | 2.521 | 7,902,994 | +0.57(+29.43%) |
Mar 09, 2020 | 2.058 | 2.234 | 1.933 | 1.947 | 7,081,182 | -0.06(-2.93%) |
Mar 06, 2020 | 1.874 | 2.021 | 1.859 | 2.006 | 3,140,982 | +0.05(+2.63%) |
Mar 05, 2020 | 2.131 | 2.161 | 1.933 | 1.955 | 3,127,514 | -0.25(-11.33%) |
Mar 04, 2020 | 2.256 | 2.286 | 2.175 | 2.205 | 1,401,580 | -0.01(-0.33%) |
Mar 03, 2020 | 2.315 | 2.388 | 2.153 | 2.212 | 2,321,346 | -0.12(-5.35%) |
Mar 02, 2020 | 2.381 | 2.396 | 2.197 | 2.337 | 3,317,921 | -0.03(-1.24%) |
Feb 28, 2020 | 2.116 | 2.381 | 2.116 | 2.366 | 5,418,988 | +0.23(+10.65%) |
Feb 27, 2020 | 1.938 | 2.189 | 1.930 | 2.139 | 5,464,652 | +0.06(+2.76%) |
Feb 26, 2020 | 2.052 | 2.146 | 1.995 | 2.081 | 3,451,532 | +0.04(+2.11%) |
Feb 25, 2020 | 2.160 | 2.167 | 2.024 | 2.038 | 4,354,480 | -0.11(-5.02%) |
Feb 24, 2020 | 2.196 | 2.210 | 2.121 | 2.146 | 4,242,065 | -0.20(-8.56%) |
Feb 21, 2020 | 2.383 | 2.404 | 2.261 | 2.347 | 3,198,563 | -0.06(-2.68%) |
Feb 20, 2020 | 2.383 | 2.454 | 2.354 | 2.411 | 3,756,095 | +0.02(+0.90%) |
Feb 19, 2020 | 2.375 | 2.404 | 2.325 | 2.390 | 3,436,421 | +0.04(+1.83%) |
Feb 18, 2020 | 2.476 | 2.533 | 2.332 | 2.347 | 4,107,418 | -0.13(-5.22%) |
Feb 14, 2020 | 2.540 | 2.569 | 2.447 | 2.476 | 2,999,855 | -0.05(-1.99%) |
Feb 13, 2020 | 2.526 | 2.591 | 2.497 | 2.526 | 1,683,773 | -0.03(-1.12%) |
Feb 12, 2020 | 2.548 | 2.670 | 2.519 | 2.555 | 3,061,797 | +0.04(+1.42%) |
Feb 11, 2020 | 2.483 | 2.612 | 2.483 | 2.519 | 4,916,956 | +0.13(+5.41%) |
Feb 10, 2020 | 2.347 | 2.433 | 2.318 | 2.390 | 2,309,849 | +0.04(+1.83%) |
Feb 07, 2020 | 2.347 | 2.408 | 2.329 | 2.347 | 2,997,764 | -0.03(-1.21%) |
Feb 06, 2020 | 2.476 | 2.494 | 2.361 | 2.375 | 4,025,846 | -0.09(-3.78%) |
Feb 05, 2020 | 2.447 | 2.490 | 2.428 | 2.469 | 2,359,350 | +0.06(+2.38%) |
Feb 04, 2020 | 2.354 | 2.519 | 2.354 | 2.411 | 3,553,192 | +0.06(+2.75%) |
Feb 03, 2020 | 2.433 | 2.469 | 2.332 | 2.347 | 3,927,941 | -0.08(-3.25%) |
Jan 31, 2020 | 2.569 | 2.601 | 2.404 | 2.426 | 4,520,127 | -0.16(-6.11%) |
Jan 30, 2020 | 2.684 | 2.691 | 2.501 | 2.583 | 6,460,623 | -0.13(-4.76%) |
Jan 29, 2020 | 2.813 | 2.827 | 2.698 | 2.713 | 3,358,862 | -0.09(-3.08%) |
Jan 28, 2020 | 2.835 | 2.899 | 2.792 | 2.799 | 4,003,068 | -0.01(-0.26%) |
Jan 27, 2020 | 2.799 | 2.878 | 2.662 | 2.806 | 4,358,804 | -0.13(-4.40%) |
Jan 24, 2020 | 3.115 | 3.115 | 2.885 | 2.935 | 5,666,253 | -0.19(-5.98%) |
Jan 23, 2020 | 3.093 | 3.165 | 2.985 | 3.122 | 3,954,492 | -0.04(-1.14%) |
Jan 22, 2020 | 3.186 | 3.197 | 3.100 | 3.158 | 2,357,160 | -0.01(-0.45%) |
Jan 21, 2020 | 3.265 | 3.272 | 3.158 | 3.172 | 3,451,718 | -0.15(-4.54%) |
Jan 17, 2020 | 3.265 | 3.409 | 3.247 | 3.323 | 3,726,826 | +0.10(+3.12%) |
Jan 16, 2020 | 3.215 | 3.287 | 3.129 | 3.222 | 4,222,941 | +0.04(+1.35%) |
Jan 15, 2020 | 3.208 | 3.208 | 2.949 | 3.179 | 8,478,282 | -0.06(-1.77%) |
Jan 14, 2020 | 3.272 | 3.330 | 3.172 | 3.237 | 5,395,611 | +0.01(+0.22%) |
Jan 13, 2020 | 3.337 | 3.351 | 3.179 | 3.229 | 5,573,887 | -0.11(-3.23%) |
Jan 10, 2020 | 3.531 | 3.531 | 3.301 | 3.337 | 5,252,951 | -0.24(-6.63%) |
Jan 09, 2020 | 3.509 | 3.603 | 3.427 | 3.574 | 4,772,268 | +0.09(+2.47%) |
Jan 08, 2020 | 3.710 | 3.789 | 3.402 | 3.488 | 8,506,752 | -0.20(-5.45%) |
Jan 07, 2020 | 3.603 | 3.696 | 3.559 | 3.689 | 3,695,946 | +0.08(+2.19%) |
Jan 06, 2020 | 3.660 | 3.696 | 3.545 | 3.610 | 3,159,479 | -0.01(-0.40%) |
Jan 03, 2020 | 3.495 | 3.696 | 3.488 | 3.624 | 5,111,654 | +0.15(+4.34%) |
Jan 02, 2020 | 3.552 | 3.574 | 3.445 | 3.473 | 2,257,097 | -0.06(-1.63%) |
Dec 31, 2019 | 3.459 | 3.567 | 3.430 | 3.531 | 1,993,354 | +0.04(+1.23%) |
Dec 30, 2019 | 3.452 | 3.574 | 3.452 | 3.488 | 2,971,478 | +0.03(+0.83%) |
Dec 27, 2019 | 3.617 | 3.646 | 3.416 | 3.459 | 4,334,238 | -0.16(-4.37%) |
Dec 26, 2019 | 3.516 | 3.710 | 3.502 | 3.617 | 4,026,380 | +0.13(+3.70%) |
Dec 24, 2019 | 3.481 | 3.531 | 3.398 | 3.488 | 1,949,041 | -0.01(-0.41%) |
Dec 23, 2019 | 3.552 | 3.646 | 3.481 | 3.502 | 5,206,111 | +0.01(+0.21%) |
Dec 20, 2019 | 3.459 | 3.556 | 3.459 | 3.495 | 6,089,728 | +0.01(+0.21%) |
Dec 19, 2019 | 3.201 | 3.509 | 3.201 | 3.488 | 7,642,119 | +0.29(+8.97%) |
Dec 18, 2019 | 3.036 | 3.222 | 3.014 | 3.201 | 7,777,521 | +0.18(+5.94%) |
Dec 17, 2019 | 3.043 | 3.100 | 2.993 | 3.021 | 2,571,557 | -0.01(-0.47%) |
Dec 16, 2019 | 2.935 | 3.050 | 2.921 | 3.036 | 4,932,606 | +0.11(+3.93%) |
Dec 13, 2019 | 2.942 | 2.967 | 2.899 | 2.921 | 5,446,364 | -0.03(-0.97%) |
Dec 12, 2019 | 2.928 | 3.000 | 2.892 | 2.949 | 4,413,722 | -0.01(-0.48%) |
Dec 11, 2019 | 2.949 | 2.971 | 2.827 | 2.964 | 3,558,157 | +0.00(+0.00%) |
Dec 10, 2019 | 2.978 | 3.100 | 2.928 | 2.964 | 5,199,886 | -0.02(-0.72%) |
Dec 09, 2019 | 2.914 | 3.007 | 2.871 | 2.985 | 6,022,361 | +0.11(+4.00%) |
Dec 06, 2019 | 2.713 | 2.871 | 2.713 | 2.871 | 6,069,662 | +0.22(+8.11%) |
Dec 05, 2019 | 2.583 | 2.705 | 2.540 | 2.655 | 5,184,540 | +0.17(+6.63%) |
Dec 04, 2019 | 2.512 | 2.548 | 2.483 | 2.490 | 2,412,291 | -0.01(-0.29%) |
Dec 03, 2019 | 2.512 | 2.512 | 2.440 | 2.497 | 3,865,251 | -0.01(-0.57%) |
Dec 02, 2019 | 2.590 | 2.597 | 2.483 | 2.512 | 2,665,048 | -0.07(-2.76%) |
Nov 29, 2019 | 2.569 | 2.637 | 2.512 | 2.583 | 2,150,003 | +0.02(+0.84%) |
Nov 27, 2019 | 2.597 | 2.604 | 2.547 | 2.562 | 2,047,976 | -0.01(-0.28%) |
Nov 26, 2019 | 2.633 | 2.654 | 2.569 | 2.569 | 2,978,368 | -0.08(-2.97%) |
Nov 25, 2019 | 2.569 | 2.769 | 2.505 | 2.647 | 5,164,209 | +0.01(+0.54%) |
Nov 22, 2019 | 2.654 | 2.704 | 2.576 | 2.633 | 2,608,706 | +0.01(+0.27%) |
Nov 21, 2019 | 2.612 | 2.704 | 2.590 | 2.626 | 2,982,970 | +0.03(+1.10%) |
Nov 20, 2019 | 2.540 | 2.733 | 2.533 | 2.597 | 4,100,829 | +0.09(+3.70%) |
Nov 19, 2019 | 2.419 | 2.583 | 2.348 | 2.505 | 3,785,870 | +0.09(+3.54%) |
Nov 18, 2019 | 2.554 | 2.562 | 2.383 | 2.419 | 2,990,034 | -0.14(-5.31%) |
Nov 15, 2019 | 2.476 | 2.597 | 2.440 | 2.554 | 2,521,114 | +0.11(+4.37%) |
Nov 14, 2019 | 2.426 | 2.554 | 2.419 | 2.447 | 2,412,676 | +0.04(+1.48%) |
Nov 13, 2019 | 2.462 | 2.512 | 2.376 | 2.412 | 1,472,447 | -0.05(-2.03%) |
Nov 12, 2019 | 2.376 | 2.519 | 2.355 | 2.462 | 2,790,004 | +0.06(+2.68%) |
Nov 11, 2019 | 2.312 | 2.419 | 2.248 | 2.397 | 2,604,153 | +0.06(+2.44%) |
Nov 08, 2019 | 2.348 | 2.405 | 2.312 | 2.340 | 2,105,156 | -0.03(-1.20%) |
Nov 07, 2019 | 2.476 | 2.476 | 2.319 | 2.369 | 4,018,680 | -0.07(-2.92%) |
Nov 06, 2019 | 2.505 | 2.519 | 2.376 | 2.440 | 3,091,926 | -0.06(-2.56%) |
Nov 05, 2019 | 2.711 | 2.733 | 2.476 | 2.505 | 3,791,491 | -0.10(-3.84%) |
Nov 04, 2019 | 2.583 | 2.644 | 2.562 | 2.604 | 2,302,920 | +0.03(+1.11%) |
Nov 01, 2019 | 2.562 | 2.597 | 2.462 | 2.576 | 2,016,443 | +0.02(+0.84%) |
Oct 31, 2019 | 2.704 | 2.704 | 2.462 | 2.554 | 5,322,280 | -0.16(-6.04%) |
Oct 30, 2019 | 2.669 | 2.733 | 2.597 | 2.719 | 2,890,041 | +0.03(+1.06%) |
Oct 29, 2019 | 2.661 | 2.719 | 2.626 | 2.690 | 2,636,022 | +0.01(+0.53%) |
Oct 28, 2019 | 2.647 | 2.804 | 2.640 | 2.676 | 3,033,157 | +0.00(+0.00%) |
Oct 25, 2019 | 2.783 | 2.804 | 2.669 | 2.676 | 3,235,166 | -0.05(-1.83%) |
Oct 24, 2019 | 3.011 | 3.054 | 2.640 | 2.726 | 11,236,876 | -0.29(-9.48%) |
Oct 23, 2019 | 2.868 | 3.082 | 2.783 | 3.011 | 7,466,334 | +0.16(+5.76%) |
Oct 22, 2019 | 2.818 | 2.890 | 2.733 | 2.847 | 3,961,343 | +0.03(+1.01%) |
Oct 21, 2019 | 2.861 | 2.876 | 2.776 | 2.818 | 3,531,342 | -0.04(-1.25%) |
Oct 18, 2019 | 2.840 | 2.925 | 2.818 | 2.854 | 3,443,004 | +0.04(+1.27%) |
Oct 17, 2019 | 2.897 | 2.933 | 2.754 | 2.818 | 5,478,121 | -0.04(-1.25%) |
Oct 16, 2019 | 2.740 | 2.904 | 2.711 | 2.854 | 9,217,827 | +0.10(+3.63%) |
Oct 15, 2019 | 2.947 | 3.054 | 2.733 | 2.754 | 12,924,264 | -0.24(-8.10%) |
Oct 14, 2019 | 2.997 | 3.189 | 2.897 | 2.997 | 12,977,079 | +0.05(+1.70%) |
Oct 11, 2019 | 2.890 | 3.054 | 2.811 | 2.947 | 16,232,870 | +0.21(+7.55%) |
Oct 10, 2019 | 2.554 | 2.840 | 2.519 | 2.740 | 14,280,679 | +0.01(+0.52%) |
Oct 09, 2019 | 2.640 | 2.890 | 2.476 | 2.726 | 26,738,538 | +0.08(+2.97%) |
Oct 08, 2019 | 2.276 | 2.661 | 2.191 | 2.647 | 24,847,724 | +0.45(+20.45%) |
Oct 07, 2019 | 2.062 | 2.262 | 1.991 | 2.198 | 11,271,135 | +0.21(+10.39%) |
Oct 04, 2019 | 1.677 | 1.991 | 1.663 | 1.991 | 9,133,556 | +0.33(+19.74%) |
Oct 03, 2019 | 1.577 | 1.670 | 1.570 | 1.663 | 2,782,325 | +0.09(+5.43%) |
Oct 02, 2019 | 1.556 | 1.591 | 1.498 | 1.577 | 2,458,474 | +0.02(+1.38%) |
Oct 01, 2019 | 1.556 | 1.634 | 1.548 | 1.556 | 2,055,521 | +0.01(+0.93%) |
Sep 30, 2019 | 1.548 | 1.570 | 1.513 | 1.541 | 1,909,824 | -0.01(-0.46%) |
Sep 27, 2019 | 1.520 | 1.641 | 1.518 | 1.548 | 3,936,184 | +0.03(+1.88%) |
Sep 26, 2019 | 1.527 | 1.577 | 1.456 | 1.520 | 4,911,747 | +0.04(+2.40%) |
Sep 25, 2019 | 1.363 | 1.513 | 1.363 | 1.484 | 4,459,230 | +0.13(+9.47%) |
Sep 24, 2019 | 1.463 | 1.463 | 1.356 | 1.356 | 3,620,929 | -0.13(-8.65%) |
Sep 23, 2019 | 1.456 | 1.570 | 1.448 | 1.484 | 4,538,062 | +0.05(+3.48%) |
Sep 20, 2019 | 1.427 | 1.477 | 1.427 | 1.434 | 1,503,502 | +0.01(+0.50%) |
Sep 19, 2019 | 1.427 | 1.473 | 1.427 | 1.427 | 878,474 | +0.00(+0.00%) |
Sep 18, 2019 | 1.434 | 1.448 | 1.399 | 1.427 | 858,674 | -0.01(-0.99%) |
Sep 17, 2019 | 1.470 | 1.470 | 1.384 | 1.441 | 1,218,734 | -0.04(-2.42%) |
Sep 16, 2019 | 1.498 | 1.548 | 1.463 | 1.477 | 2,236,012 | +0.01(+0.98%) |
Sep 13, 2019 | 1.420 | 1.477 | 1.413 | 1.463 | 1,422,077 | +0.04(+2.50%) |
Sep 12, 2019 | 1.406 | 1.498 | 1.391 | 1.427 | 2,139,227 | +0.01(+1.01%) |
Sep 11, 2019 | 1.413 | 1.420 | 1.352 | 1.413 | 1,519,834 | +0.04(+2.59%) |
Sep 10, 2019 | 1.292 | 1.413 | 1.292 | 1.377 | 2,086,215 | +0.09(+7.22%) |
Sep 09, 2019 | 1.284 | 1.309 | 1.277 | 1.284 | 1,424,878 | +0.01(+1.12%) |
Sep 06, 2019 | 1.306 | 1.306 | 1.263 | 1.270 | 1,058,814 | -0.04(-2.73%) |
Sep 05, 2019 | 1.270 | 1.356 | 1.270 | 1.306 | 1,745,478 | +0.04(+3.39%) |
Sep 04, 2019 | 1.227 | 1.284 | 1.227 | 1.263 | 840,687 | +0.04(+3.51%) |
Sep 03, 2019 | 1.263 | 1.270 | 1.184 | 1.220 | 2,507,621 | -0.05(-3.93%) |
Aug 30, 2019 | 1.299 | 1.313 | 1.263 | 1.270 | 712,229 | -0.03(-2.20%) |
Aug 29, 2019 | 1.313 | 1.320 | 1.292 | 1.299 | 680,486 | -0.01(-0.55%) |
Aug 28, 2019 | 1.284 | 1.324 | 1.277 | 1.306 | 797,345 | +0.03(+2.22%) |
Aug 27, 2019 | 1.327 | 1.327 | 1.256 | 1.277 | 1,406,712 | -0.04(-2.70%) |
Aug 26, 2019 | 1.299 | 1.334 | 1.277 | 1.313 | 750,314 | +0.02(+1.65%) |
Aug 23, 2019 | 1.398 | 1.398 | 1.284 | 1.292 | 1,421,251 | -0.11(-7.61%) |
Aug 22, 2019 | 1.426 | 1.441 | 1.391 | 1.398 | 2,494,711 | -0.01(-0.51%) |
Aug 21, 2019 | 1.355 | 1.426 | 1.334 | 1.405 | 1,753,718 | +0.06(+4.21%) |
Aug 20, 2019 | 1.334 | 1.348 | 1.320 | 1.348 | 1,009,687 | +0.03(+2.15%) |
Aug 19, 2019 | 1.270 | 1.370 | 1.270 | 1.320 | 2,229,284 | +0.07(+5.68%) |
Aug 16, 2019 | 1.256 | 1.277 | 1.214 | 1.249 | 4,586,588 | +0.01(+0.57%) |
Aug 15, 2019 | 1.299 | 1.306 | 1.242 | 1.242 | 2,209,722 | -0.06(-4.37%) |
Aug 14, 2019 | 1.299 | 1.313 | 1.288 | 1.299 | 2,850,674 | -0.01(-1.08%) |
Aug 13, 2019 | 1.277 | 1.341 | 1.277 | 1.313 | 1,219,035 | +0.01(+1.09%) |
Aug 12, 2019 | 1.327 | 1.327 | 1.277 | 1.299 | 1,545,971 | -0.03(-2.14%) |
Aug 09, 2019 | 1.377 | 1.398 | 1.327 | 1.327 | 1,540,464 | -0.02(-1.58%) |
Aug 08, 2019 | 1.348 | 1.355 | 1.313 | 1.348 | 2,259,359 | +0.01(+1.06%) |
Aug 07, 2019 | 1.363 | 1.378 | 1.313 | 1.334 | 1,648,143 | -0.04(-2.59%) |
Aug 06, 2019 | 1.348 | 1.377 | 1.320 | 1.370 | 1,776,068 | +0.03(+2.12%) |
Aug 05, 2019 | 1.405 | 1.405 | 1.327 | 1.341 | 3,028,472 | -0.06(-4.55%) |
Aug 02, 2019 | 1.419 | 1.434 | 1.384 | 1.405 | 1,848,219 | -0.01(-1.00%) |
Aug 01, 2019 | 1.426 | 1.462 | 1.391 | 1.419 | 2,156,251 | -0.01(-0.99%) |
Jul 31, 2019 | 1.455 | 1.490 | 1.426 | 1.434 | 1,031,544 | -0.04(-2.42%) |
Jul 30, 2019 | 1.448 | 1.490 | 1.426 | 1.469 | 970,515 | +0.02(+1.47%) |
Jul 29, 2019 | 1.497 | 1.519 | 1.448 | 1.448 | 1,340,593 | -0.05(-3.32%) |
Jul 26, 2019 | 1.504 | 1.533 | 1.497 | 1.497 | 681,597 | +0.00(+0.00%) |
Jul 25, 2019 | 1.554 | 1.554 | 1.497 | 1.497 | 827,668 | -0.06(-3.65%) |
Jul 24, 2019 | 1.540 | 1.568 | 1.519 | 1.554 | 564,670 | +0.01(+0.92%) |
Jul 23, 2019 | 1.554 | 1.561 | 1.526 | 1.540 | 749,532 | -0.01(-0.46%) |
Jul 22, 2019 | 1.490 | 1.554 | 1.490 | 1.547 | 1,309,480 | +0.06(+3.81%) |
Jul 19, 2019 | 1.504 | 1.526 | 1.476 | 1.490 | 1,718,579 | -0.02(-1.41%) |
Jul 18, 2019 | 1.526 | 1.540 | 1.497 | 1.512 | 731,047 | -0.01(-0.93%) |
Jul 17, 2019 | 1.597 | 1.597 | 1.512 | 1.526 | 1,261,077 | -0.09(-5.29%) |
Jul 16, 2019 | 1.575 | 1.639 | 1.575 | 1.611 | 713,975 | +0.03(+1.79%) |
Jul 15, 2019 | 1.611 | 1.611 | 1.540 | 1.583 | 979,807 | -0.03(-1.76%) |
Jul 12, 2019 | 1.653 | 1.661 | 1.597 | 1.611 | 944,542 | -0.05(-2.99%) |
Jul 11, 2019 | 1.710 | 1.724 | 1.661 | 1.661 | 634,491 | -0.05(-2.90%) |
Jul 10, 2019 | 1.675 | 1.721 | 1.668 | 1.710 | 962,398 | +0.05(+2.99%) |
Jul 09, 2019 | 1.646 | 1.668 | 1.604 | 1.661 | 662,581 | +0.01(+0.43%) |
Jul 08, 2019 | 1.597 | 1.682 | 1.597 | 1.653 | 1,458,661 | +0.05(+3.10%) |
Jul 05, 2019 | 1.575 | 1.618 | 1.554 | 1.604 | 642,846 | +0.02(+1.35%) |
Jul 03, 2019 | 1.618 | 1.618 | 1.575 | 1.583 | 497,564 | -0.03(-1.76%) |
Jul 02, 2019 | 1.661 | 1.661 | 1.561 | 1.611 | 1,116,183 | -0.05(-2.99%) |
Jul 01, 2019 | 1.668 | 1.717 | 1.632 | 1.661 | 1,390,985 | +0.00(+0.00%) |
Jun 28, 2019 | 1.583 | 1.668 | 1.583 | 1.661 | 2,212,903 | +0.07(+4.46%) |
Jun 27, 2019 | 1.561 | 1.597 | 1.554 | 1.590 | 878,601 | +0.02(+1.36%) |
Jun 26, 2019 | 1.533 | 1.568 | 1.512 | 1.568 | 1,164,960 | +0.04(+2.31%) |
Jun 25, 2019 | 1.512 | 1.554 | 1.504 | 1.533 | 1,140,765 | +0.01(+0.47%) |
Jun 24, 2019 | 1.526 | 1.547 | 1.504 | 1.526 | 834,803 | -0.01(-0.46%) |
Jun 21, 2019 | 1.519 | 1.561 | 1.512 | 1.533 | 1,473,530 | +0.01(+0.47%) |
Jun 20, 2019 | 1.568 | 1.572 | 1.512 | 1.526 | 740,677 | -0.03(-1.83%) |
Jun 19, 2019 | 1.519 | 1.561 | 1.519 | 1.554 | 758,881 | +0.02(+1.39%) |
Jun 18, 2019 | 1.526 | 1.561 | 1.504 | 1.533 | 813,798 | +0.02(+1.41%) |
Jun 17, 2019 | 1.547 | 1.554 | 1.504 | 1.512 | 811,161 | -0.04(-2.74%) |
Jun 14, 2019 | 1.632 | 1.661 | 1.554 | 1.554 | 1,464,371 | -0.07(-4.37%) |
Jun 13, 2019 | 1.504 | 1.632 | 1.483 | 1.625 | 3,478,696 | +0.18(+12.25%) |
Jun 12, 2019 | 1.448 | 1.469 | 1.426 | 1.448 | 2,437,447 | +0.01(+0.49%) |
Jun 11, 2019 | 1.462 | 1.462 | 1.426 | 1.441 | 1,646,252 | -0.01(-0.49%) |
Jun 10, 2019 | 1.497 | 1.497 | 1.434 | 1.448 | 1,406,823 | -0.04(-2.39%) |
Jun 07, 2019 | 1.448 | 1.497 | 1.441 | 1.483 | 1,316,694 | +0.04(+2.96%) |
Jun 06, 2019 | 1.441 | 1.473 | 1.419 | 1.441 | 1,268,325 | +0.00(+0.00%) |
Jun 05, 2019 | 1.476 | 1.487 | 1.419 | 1.441 | 1,558,628 | -0.03(-1.93%) |
Jun 04, 2019 | 1.441 | 1.515 | 1.441 | 1.469 | 1,098,473 | +0.01(+0.98%) |
Jun 03, 2019 | 1.448 | 1.473 | 1.426 | 1.455 | 1,271,256 | +0.01(+0.49%) |
May 31, 2019 | 1.483 | 1.483 | 1.426 | 1.448 | 1,793,967 | -0.06(-3.77%) |
May 30, 2019 | 1.526 | 1.547 | 1.490 | 1.504 | 1,461,602 | -0.01(-0.93%) |
May 29, 2019 | 1.554 | 1.575 | 1.512 | 1.519 | 1,026,393 | -0.06(-4.04%) |
May 28, 2019 | 1.625 | 1.668 | 1.558 | 1.583 | 1,590,538 | -0.04(-2.62%) |
May 24, 2019 | 1.668 | 1.703 | 1.597 | 1.625 | 1,302,884 | -0.04(-2.55%) |
May 23, 2019 | 1.689 | 1.710 | 1.598 | 1.668 | 1,988,369 | -0.07(-4.03%) |
May 22, 2019 | 1.850 | 1.857 | 1.724 | 1.738 | 1,719,354 | -0.09(-4.98%) |
May 21, 2019 | 1.899 | 1.927 | 1.801 | 1.829 | 1,722,835 | -0.06(-2.97%) |
May 20, 2019 | 1.815 | 1.920 | 1.787 | 1.885 | 1,589,767 | +0.07(+3.86%) |
May 17, 2019 | 1.864 | 1.934 | 1.808 | 1.815 | 2,560,115 | -0.05(-2.63%) |
May 16, 2019 | 1.738 | 1.892 | 1.731 | 1.864 | 4,883,208 | +0.18(+10.83%) |
May 15, 2019 | 1.542 | 1.801 | 1.541 | 1.682 | 6,377,676 | +0.14(+9.09%) |
May 14, 2019 | 1.507 | 1.542 | 1.493 | 1.542 | 1,208,234 | +0.06(+4.27%) |
May 13, 2019 | 1.521 | 1.528 | 1.464 | 1.478 | 1,256,883 | -0.05(-3.21%) |
May 10, 2019 | 1.521 | 1.542 | 1.493 | 1.528 | 1,142,411 | +0.01(+0.93%) |
May 09, 2019 | 1.486 | 1.528 | 1.464 | 1.514 | 821,932 | +0.01(+0.93%) |
May 08, 2019 | 1.471 | 1.528 | 1.471 | 1.500 | 787,674 | +0.02(+1.42%) |
May 07, 2019 | 1.514 | 1.528 | 1.457 | 1.478 | 1,029,105 | -0.04(-2.76%) |
May 06, 2019 | 1.500 | 1.535 | 1.482 | 1.521 | 1,076,572 | -0.03(-1.81%) |
May 03, 2019 | 1.514 | 1.563 | 1.493 | 1.549 | 1,584,534 | +0.04(+2.31%) |
May 02, 2019 | 1.450 | 1.521 | 1.450 | 1.514 | 1,154,630 | +0.04(+2.86%) |
May 01, 2019 | 1.500 | 1.514 | 1.450 | 1.471 | 1,011,809 | -0.03(-1.87%) |
Apr 30, 2019 | 1.500 | 1.521 | 1.471 | 1.500 | 1,088,923 | -0.01(-0.47%) |
Apr 29, 2019 | 1.464 | 1.507 | 1.440 | 1.507 | 1,319,236 | +0.04(+2.87%) |
Apr 26, 2019 | 1.457 | 1.478 | 1.415 | 1.464 | 966,304 | +0.01(+0.48%) |
Apr 25, 2019 | 1.500 | 1.507 | 1.443 | 1.457 | 1,228,031 | -0.05(-3.26%) |
Apr 24, 2019 | 1.493 | 1.528 | 1.493 | 1.507 | 1,321,302 | +0.01(+0.94%) |
Apr 23, 2019 | 1.471 | 1.507 | 1.436 | 1.493 | 1,106,161 | +0.02(+1.43%) |
Apr 22, 2019 | 1.436 | 1.475 | 1.408 | 1.471 | 1,422,009 | +0.04(+2.44%) |
Apr 18, 2019 | 1.436 | 1.464 | 1.394 | 1.436 | 1,043,369 | -0.01(-0.48%) |
Apr 17, 2019 | 1.486 | 1.486 | 1.426 | 1.443 | 1,313,656 | -0.04(-2.83%) |
Apr 16, 2019 | 1.478 | 1.493 | 1.450 | 1.486 | 745,167 | +0.01(+0.47%) |
Apr 15, 2019 | 1.464 | 1.486 | 1.443 | 1.478 | 1,280,348 | +0.02(+1.44%) |
Apr 12, 2019 | 1.478 | 1.486 | 1.433 | 1.457 | 1,593,382 | +0.00(+0.00%) |
Apr 11, 2019 | 1.471 | 1.507 | 1.429 | 1.457 | 3,075,948 | -0.01(-0.95%) |
Apr 10, 2019 | 1.345 | 1.493 | 1.345 | 1.471 | 3,474,679 | +0.13(+9.95%) |
Apr 09, 2019 | 1.359 | 1.366 | 1.310 | 1.338 | 2,060,784 | -0.01(-1.04%) |
Apr 08, 2019 | 1.317 | 1.366 | 1.310 | 1.352 | 2,331,555 | +0.06(+4.32%) |
Apr 05, 2019 | 1.310 | 1.317 | 1.282 | 1.296 | 1,892,649 | -0.01(-0.54%) |
Apr 04, 2019 | 1.303 | 1.331 | 1.286 | 1.303 | 1,384,344 | +0.01(+0.54%) |
Apr 03, 2019 | 1.352 | 1.366 | 1.289 | 1.296 | 2,488,273 | -0.04(-3.14%) |
Apr 02, 2019 | 1.366 | 1.373 | 1.296 | 1.338 | 3,111,351 | -0.03(-2.05%) |