Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.500 | 1.630 | 1.480 | 1.500 | 106,250 | +0.04(+2.74%) |
Oct 30, 2019 | 1.430 | 1.460 | 1.430 | 1.460 | 20,300 | +0.02(+1.39%) |
Oct 29, 2019 | 1.490 | 1.490 | 1.420 | 1.440 | 81,300 | -0.05(-3.36%) |
Oct 28, 2019 | 1.380 | 1.490 | 1.380 | 1.490 | 122,345 | +0.12(+8.76%) |
Oct 25, 2019 | 1.350 | 1.370 | 1.340 | 1.370 | 11,025 | +0.02(+1.48%) |
Oct 24, 2019 | 1.300 | 1.450 | 1.300 | 1.350 | 79,042 | +0.05(+3.85%) |
Oct 23, 2019 | 1.300 | 1.300 | 1.280 | 1.300 | 13,600 | +0.00(+0.00%) |
Oct 22, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 350 | +0.00(+0.00%) |
Oct 21, 2019 | 1.300 | 1.310 | 1.270 | 1.300 | 23,300 | +0.00(+0.00%) |
Oct 18, 2019 | 1.310 | 1.320 | 1.300 | 1.300 | 14,700 | -0.02(-1.52%) |
Oct 17, 2019 | 1.330 | 1.330 | 1.300 | 1.320 | 33,500 | -0.01(-0.75%) |
Oct 16, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 251 | +0.00(+0.00%) |
Oct 15, 2019 | 1.310 | 1.330 | 1.310 | 1.330 | 5,065 | +0.03(+2.31%) |
Oct 11, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Oct 10, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 7,100 | -0.01(-0.77%) |
Oct 09, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 37,110 | +0.03(+2.36%) |
Oct 08, 2019 | 1.370 | 1.370 | 1.270 | 1.270 | 44,827 | -0.11(-7.97%) |
Oct 07, 2019 | 1.400 | 1.400 | 1.360 | 1.380 | 13,847 | -0.06(-4.17%) |
Oct 04, 2019 | 1.380 | 1.440 | 1.380 | 1.440 | 7,300 | +0.05(+3.60%) |
Oct 03, 2019 | 1.350 | 1.420 | 1.350 | 1.390 | 47,100 | +0.03(+2.21%) |
Oct 02, 2019 | 1.300 | 1.360 | 1.220 | 1.360 | 23,271 | +0.06(+4.62%) |
Oct 01, 2019 | 1.330 | 1.330 | 1.300 | 1.300 | 4,679 | +0.00(+0.00%) |
Sep 30, 2019 | 1.330 | 1.330 | 1.300 | 1.300 | 4,000 | -0.03(-2.26%) |
Sep 27, 2019 | 1.330 | 1.350 | 1.330 | 1.330 | 1,500 | +0.00(+0.00%) |
Sep 25, 2019 | 1.330 | 1.330 | 1.330 | 0 | -0.07(-5.00%) | |
Sep 24, 2019 | 1.390 | 1.400 | 1.360 | 1.400 | 22,900 | +0.02(+1.45%) |
Sep 23, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 3,970 | -0.01(-0.72%) |
Sep 20, 2019 | 1.410 | 1.410 | 1.390 | 1.390 | 11,100 | -0.01(-0.71%) |
Sep 19, 2019 | 1.380 | 1.410 | 1.380 | 1.400 | 20,919 | +0.00(+0.00%) |
Sep 18, 2019 | 1.400 | 1.400 | 1.380 | 1.400 | 11,519 | +0.00(+0.00%) |
Sep 17, 2019 | 1.410 | 1.420 | 1.360 | 1.400 | 18,700 | -0.02(-1.41%) |
Sep 16, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 3,000 | +0.00(+0.00%) |
Sep 13, 2019 | 1.400 | 1.430 | 1.380 | 1.420 | 17,466 | +0.02(+1.43%) |
Sep 12, 2019 | 1.390 | 1.400 | 1.350 | 1.400 | 65,300 | +0.00(+0.00%) |
Sep 11, 2019 | 1.400 | 1.400 | 1.390 | 1.400 | 2,300 | +0.00(+0.00%) |
Sep 10, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 6,275 | -0.01(-0.71%) |
Sep 09, 2019 | 1.380 | 1.410 | 1.380 | 1.410 | 30,850 | +0.05(+3.68%) |
Sep 06, 2019 | 1.380 | 1.380 | 1.360 | 1.360 | 9,800 | -0.02(-1.45%) |
Sep 05, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 1,600 | +0.02(+1.47%) |
Sep 04, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 800 | +0.00(+0.00%) |
Sep 03, 2019 | 1.310 | 1.360 | 1.310 | 1.360 | 2,500 | +0.00(+0.00%) |
Aug 30, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
Aug 29, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 5,100 | +0.01(+0.72%) |
Aug 28, 2019 | 1.400 | 1.400 | 1.360 | 1.390 | 6,100 | -0.01(-0.71%) |
Aug 27, 2019 | 1.380 | 1.420 | 1.380 | 1.400 | 6,000 | +0.00(+0.00%) |
Aug 26, 2019 | 1.380 | 1.410 | 1.380 | 1.400 | 13,366 | +0.02(+1.45%) |
Aug 23, 2019 | 1.380 | 1.380 | 1.360 | 1.380 | 9,800 | +0.00(+0.00%) |
Aug 22, 2019 | 1.340 | 1.380 | 1.340 | 1.380 | 5,000 | +0.02(+1.47%) |
Aug 21, 2019 | 1.340 | 1.360 | 1.320 | 1.360 | 7,325 | +0.00(+0.00%) |
Aug 20, 2019 | 1.370 | 1.370 | 1.360 | 1.360 | 500 | -0.03(-2.16%) |
Aug 19, 2019 | 1.380 | 1.390 | 1.380 | 1.390 | 300 | -0.01(-0.71%) |
Aug 16, 2019 | 1.380 | 1.400 | 1.350 | 1.400 | 21,700 | -0.01(-0.71%) |
Aug 15, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 3,000 | -0.01(-0.70%) |
Aug 14, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 15,000 | -0.01(-0.70%) |
Aug 13, 2019 | 1.430 | 1.430 | 1.400 | 1.430 | 6,700 | +0.01(+0.70%) |
Aug 12, 2019 | 1.410 | 1.450 | 1.400 | 1.420 | 19,270 | +0.02(+1.43%) |
Aug 09, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 6,900 | +0.00(+0.00%) |
Aug 08, 2019 | 1.420 | 1.420 | 1.400 | 1.400 | 6,600 | -0.02(-1.41%) |
Aug 07, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 | +0.01(+0.71%) |
Aug 06, 2019 | 1.440 | 1.440 | 1.410 | 1.410 | 4,100 | -0.04(-2.76%) |
Aug 02, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) | |
Aug 01, 2019 | 1.440 | 1.440 | 1.430 | 1.430 | 2,200 | -0.01(-0.69%) |
Jul 31, 2019 | 1.440 | 1.440 | 1.440 | 1.440 | 3,000 | +0.00(+0.00%) |
Jul 30, 2019 | 1.440 | 1.450 | 1.430 | 1.440 | 14,350 | +0.01(+0.70%) |
Jul 29, 2019 | 1.450 | 1.450 | 1.430 | 1.430 | 5,946 | -0.02(-1.38%) |
Jul 26, 2019 | 1.450 | 1.480 | 1.450 | 1.450 | 27,300 | +0.01(+0.69%) |
Jul 25, 2019 | 1.420 | 1.440 | 1.410 | 1.440 | 37,200 | +0.03(+2.13%) |
Jul 24, 2019 | 1.400 | 1.420 | 1.400 | 1.410 | 18,800 | +0.02(+1.44%) |
Jul 23, 2019 | 1.410 | 1.440 | 1.390 | 1.390 | 4,000 | -0.04(-2.80%) |
Jul 22, 2019 | 1.440 | 1.440 | 1.430 | 1.430 | 5,100 | +0.00(+0.00%) |
Jul 19, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 500 | +0.00(+0.00%) |
Jul 18, 2019 | 1.430 | 1.480 | 1.400 | 1.430 | 11,600 | -0.04(-2.72%) |
Jul 17, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 4,200 | +0.00(+0.00%) |
Jul 16, 2019 | 1.440 | 1.470 | 1.430 | 1.470 | 11,900 | +0.03(+2.08%) |
Jul 15, 2019 | 1.450 | 1.460 | 1.430 | 1.440 | 25,900 | -0.01(-0.69%) |
Jul 12, 2019 | 1.450 | 1.460 | 1.450 | 1.450 | 11,500 | +0.00(+0.00%) |
Jul 11, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 | +0.02(+1.40%) |
Jul 10, 2019 | 1.440 | 1.450 | 1.430 | 1.430 | 14,300 | -0.02(-1.38%) |
Jul 09, 2019 | 1.420 | 1.450 | 1.390 | 1.450 | 19,000 | +0.02(+1.40%) |
Jul 08, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 900 | -0.02(-1.38%) |
Jul 05, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.05(+3.57%) |
Jul 04, 2019 | 1.430 | 1.430 | 1.400 | 1.400 | 1,600 | -0.02(-1.41%) |
Jul 03, 2019 | 1.450 | 1.450 | 1.420 | 1.420 | 5,700 | -0.03(-2.07%) |
Jul 02, 2019 | 1.460 | 1.460 | 1.450 | 1.450 | 5,299 | -0.01(-0.68%) |
Jun 28, 2019 | 1.460 | 1.460 | 1.460 | 0 | +0.07(+5.04%) | |
Jun 27, 2019 | 1.490 | 1.500 | 1.390 | 1.390 | 15,638 | -0.07(-4.79%) |
Jun 26, 2019 | 1.380 | 1.460 | 1.380 | 1.460 | 46,279 | +0.11(+8.15%) |
Jun 25, 2019 | 1.390 | 1.390 | 1.350 | 1.350 | 10,400 | -0.05(-3.57%) |
Jun 24, 2019 | 1.400 | 1.400 | 1.390 | 1.400 | 11,100 | +0.01(+0.72%) |
Jun 21, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 4,000 | +0.01(+0.72%) |
Jun 20, 2019 | 1.390 | 1.390 | 1.380 | 1.380 | 5,156 | -0.02(-1.43%) |
Jun 19, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 4,500 | +0.00(+0.00%) |
Jun 18, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 | +0.00(+0.00%) |
Jun 17, 2019 | 1.400 | 1.420 | 1.360 | 1.400 | 10,850 | +0.04(+2.94%) |
Jun 14, 2019 | 1.400 | 1.400 | 1.360 | 1.360 | 7,200 | -0.04(-2.86%) |
Jun 13, 2019 | 1.450 | 1.450 | 1.400 | 1.400 | 5,770 | -0.05(-3.45%) |
Jun 11, 2019 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
Jun 10, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 4,200 | +0.05(+3.45%) |
Jun 07, 2019 | 1.440 | 1.450 | 1.440 | 1.450 | 4,300 | -0.02(-1.36%) |
Jun 06, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 400 | +0.02(+1.38%) |
Jun 05, 2019 | 1.440 | 1.450 | 1.440 | 1.450 | 2,000 | +0.04(+2.84%) |
Jun 03, 2019 | 1.410 | 1.410 | 1.410 | 0 | -0.13(-8.44%) | |
May 31, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 1,300 | +0.00(+0.00%) |
May 30, 2019 | 1.490 | 1.540 | 1.470 | 1.540 | 32,700 | +0.05(+3.36%) |
May 29, 2019 | 1.500 | 1.500 | 1.480 | 1.490 | 15,400 | +0.00(+0.00%) |
May 28, 2019 | 1.610 | 1.610 | 1.490 | 1.490 | 35,900 | -0.11(-6.88%) |
May 27, 2019 | 1.650 | 1.650 | 1.600 | 1.600 | 2,520 | -0.10(-5.88%) |
May 24, 2019 | 1.700 | 1.700 | 1.700 | 35 | +0.00(+0.00%) | |
May 22, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
May 21, 2019 | 1.750 | 1.750 | 1.600 | 1.690 | 30,400 | -0.11(-6.11%) |
May 17, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 1.800 | 1.800 | 1.780 | 1.800 | 23,710 | +0.02(+1.12%) |
May 15, 2019 | 1.800 | 1.800 | 1.770 | 1.780 | 33,779 | -0.02(-1.11%) |
May 14, 2019 | 1.800 | 1.820 | 1.780 | 1.800 | 15,800 | -0.04(-2.17%) |
May 13, 2019 | 1.900 | 1.900 | 1.810 | 1.840 | 26,247 | -0.06(-3.16%) |
May 10, 2019 | 1.910 | 1.950 | 1.780 | 1.900 | 105,751 | -0.05(-2.56%) |
May 09, 2019 | 1.910 | 1.950 | 1.900 | 1.950 | 37,110 | +0.00(+0.00%) |
May 08, 2019 | 1.850 | 1.950 | 1.830 | 1.950 | 23,900 | +0.12(+6.56%) |
May 07, 2019 | 1.850 | 1.860 | 1.800 | 1.830 | 9,480 | -0.02(-1.08%) |
May 06, 2019 | 1.780 | 1.950 | 1.710 | 1.850 | 64,451 | +0.14(+8.19%) |
May 03, 2019 | 1.740 | 1.750 | 1.710 | 1.710 | 21,719 | -0.06(-3.39%) |
May 02, 2019 | 1.720 | 1.770 | 1.680 | 1.770 | 8,709 | +0.09(+5.36%) |
May 01, 2019 | 1.600 | 1.700 | 1.600 | 1.680 | 19,800 | +0.04(+2.44%) |
Apr 30, 2019 | 1.650 | 1.650 | 1.640 | 1.640 | 2,759 | -0.01(-0.61%) |
Apr 29, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 4,700 | +0.05(+3.12%) |
Apr 26, 2019 | 1.550 | 1.600 | 1.550 | 1.600 | 8,200 | +0.00(+0.00%) |
Apr 25, 2019 | 1.600 | 1.600 | 1.550 | 1.600 | 34,200 | +0.04(+2.56%) |
Apr 24, 2019 | 1.650 | 1.650 | 1.550 | 1.560 | 12,000 | -0.04(-2.50%) |
Apr 22, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.03(+1.91%) | |
Apr 18, 2019 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
Apr 17, 2019 | 1.640 | 1.670 | 1.600 | 1.600 | 38,300 | +0.00(+0.00%) |
Apr 16, 2019 | 1.590 | 1.610 | 1.590 | 1.600 | 5,479 | +0.00(+0.00%) |
Apr 15, 2019 | 1.650 | 1.650 | 1.590 | 1.600 | 7,830 | -0.10(-5.88%) |
Apr 12, 2019 | 1.690 | 1.700 | 1.650 | 1.700 | 24,700 | +0.06(+3.66%) |
Apr 11, 2019 | 1.650 | 1.650 | 1.640 | 1.640 | 6,200 | +0.01(+0.61%) |
Apr 10, 2019 | 1.700 | 1.700 | 1.630 | 1.630 | 11,100 | +0.02(+1.24%) |
Apr 09, 2019 | 1.550 | 1.700 | 1.550 | 1.610 | 22,000 | +0.02(+1.26%) |
Apr 08, 2019 | 1.500 | 1.590 | 1.500 | 1.590 | 4,000 | +0.09(+6.00%) |
Apr 05, 2019 | 1.600 | 1.600 | 1.500 | 1.500 | 23,699 | -0.13(-7.98%) |
Apr 04, 2019 | 1.700 | 1.700 | 1.600 | 1.630 | 6,169 | -0.10(-5.78%) |
Apr 03, 2019 | 1.650 | 1.730 | 1.630 | 1.730 | 38,100 | +0.13(+8.12%) |
Apr 02, 2019 | 1.500 | 1.600 | 1.500 | 1.600 | 13,400 | +0.10(+6.67%) |
Apr 01, 2019 | 1.490 | 1.500 | 1.460 | 1.500 | 11,130 | +0.04(+2.74%) |
Mar 29, 2019 | 1.390 | 1.500 | 1.390 | 1.460 | 54,798 | +0.06(+4.29%) |
Mar 28, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 | +0.00(+0.00%) |
Mar 27, 2019 | 1.450 | 1.450 | 1.400 | 1.400 | 27,500 | -0.07(-4.76%) |
Mar 26, 2019 | 1.450 | 1.470 | 1.430 | 1.470 | 7,700 | -0.02(-1.34%) |
Mar 25, 2019 | 1.450 | 1.490 | 1.450 | 1.490 | 5,580 | +0.04(+2.76%) |
Mar 22, 2019 | 1.450 | 1.490 | 1.430 | 1.450 | 7,000 | -0.04(-2.68%) |
Mar 20, 2019 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
Mar 19, 2019 | 1.600 | 1.600 | 1.500 | 1.500 | 35,550 | -0.05(-3.23%) |
Mar 18, 2019 | 1.700 | 1.740 | 1.550 | 1.550 | 26,600 | -0.19(-10.92%) |