Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.230 | 1.236 | 1.180 | 1.182 | 726 | -0.04(-3.12%) |
Apr 29, 2020 | 1.140 | 1.300 | 1.140 | 1.220 | 31,147 | +0.06(+5.17%) |
Apr 28, 2020 | 1.150 | 1.180 | 1.120 | 1.160 | 16,196 | +0.01(+0.87%) |
Apr 27, 2020 | 1.150 | 1.150 | 1.140 | 1.150 | 4,214 | +0.02(+1.77%) |
Apr 24, 2020 | 1.140 | 1.140 | 1.130 | 1.130 | 20,200 | +0.00(+0.00%) |
Apr 23, 2020 | 1.140 | 1.140 | 1.130 | 1.130 | 10,030 | +0.01(+0.89%) |
Apr 22, 2020 | 1.120 | 1.120 | 68 | +0.00(+0.00%) | ||
Apr 21, 2020 | 1.130 | 1.130 | 1.120 | 1.120 | 1,672 | -0.01(-0.88%) |
Apr 20, 2020 | 1.140 | 1.140 | 1.107 | 1.130 | 2,477 | -0.01(-0.44%) |
Apr 17, 2020 | 1.130 | 1.140 | 1.120 | 1.135 | 62,200 | +0.02(+2.07%) |
Apr 16, 2020 | 1.100 | 1.140 | 1.090 | 1.112 | 18,439 | +0.01(+1.09%) |
Apr 15, 2020 | 1.140 | 1.140 | 1.100 | 1.100 | 42,967 | -0.03(-3.08%) |
Apr 14, 2020 | 1.140 | 1.140 | 1.110 | 1.135 | 22,836 | +0.01(+1.34%) |
Apr 13, 2020 | 1.120 | 1.130 | 1.110 | 1.120 | 15,302 | +0.01(+0.90%) |
Apr 09, 2020 | 1.130 | 1.140 | 1.090 | 1.110 | 46,600 | -0.03(-2.63%) |
Apr 08, 2020 | 1.130 | 1.140 | 1.100 | 1.140 | 24,867 | +0.02(+1.79%) |
Apr 07, 2020 | 1.150 | 1.150 | 1.100 | 1.120 | 11,537 | +0.03(+2.75%) |
Apr 06, 2020 | 1.120 | 1.120 | 1.074 | 1.090 | 7,601 | +0.02(+1.55%) |
Apr 03, 2020 | 1.110 | 1.110 | 1.048 | 1.073 | 11,800 | -0.02(-1.52%) |
Apr 02, 2020 | 1.065 | 1.090 | 1.065 | 1.090 | 45,020 | +0.09(+9.00%) |
Apr 01, 2020 | 1.100 | 1.100 | 1.000 | 1.000 | 45,924 | -0.08(-7.41%) |
Mar 31, 2020 | 1.100 | 1.140 | 1.080 | 1.080 | 5,088 | -0.02(-1.82%) |
Mar 30, 2020 | 1.090 | 1.120 | 1.090 | 1.100 | 15,342 | +0.02(+1.38%) |
Mar 27, 2020 | 1.080 | 1.130 | 1.080 | 1.085 | 22,400 | -0.03(-2.25%) |
Mar 26, 2020 | 1.120 | 1.300 | 1.110 | 1.110 | 9,272 | +0.02(+1.37%) |
Mar 25, 2020 | 1.196 | 1.200 | 1.070 | 1.095 | 66,538 | -0.10(-8.74%) |
Mar 24, 2020 | 1.100 | 1.200 | 1.090 | 1.200 | 2,050 | +0.10(+9.08%) |
Mar 23, 2020 | 1.110 | 1.115 | 1.100 | 1.100 | 4,625 | +0.00(+0.31%) |
Mar 20, 2020 | 1.120 | 1.200 | 0.9000 | 1.097 | 73,100 | -0.10(-8.62%) |
Mar 19, 2020 | 1.180 | 1.218 | 1.145 | 1.200 | 34,847 | +0.02(+1.57%) |
Mar 18, 2020 | 1.250 | 1.266 | 1.163 | 1.181 | 23,648 | -0.22(-15.61%) |
Mar 17, 2020 | 1.250 | 1.450 | 1.250 | 1.400 | 4,205 | +0.19(+15.70%) |
Mar 16, 2020 | 1.250 | 1.250 | 1.210 | 1.210 | 20,995 | -0.17(-12.32%) |
Mar 13, 2020 | 1.380 | 1.380 | 1.379 | 1.380 | 1,200 | +0.04(+2.99%) |
Mar 12, 2020 | 1.520 | 1.550 | 1.080 | 1.340 | 31,944 | -0.18(-11.70%) |
Mar 11, 2020 | 1.518 | 1.518 | 1.518 | 1.518 | 1,173 | -0.04(-2.72%) |
Mar 10, 2020 | 1.562 | 1.562 | 1.560 | 1.560 | 5,518 | +0.04(+2.79%) |
Mar 09, 2020 | 1.590 | 1.676 | 1.510 | 1.518 | 6,274 | -0.18(-10.73%) |
Mar 06, 2020 | 1.690 | 1.700 | 1.670 | 1.700 | 8,500 | -0.02(-1.16%) |
Mar 05, 2020 | 1.690 | 1.730 | 1.690 | 1.720 | 5,152 | +0.02(+1.18%) |
Mar 04, 2020 | 1.670 | 1.700 | 1.670 | 1.700 | 1,364 | +0.01(+0.59%) |
Mar 03, 2020 | 1.690 | 1.690 | 1.690 | 1.690 | 195 | +0.03(+1.72%) |
Mar 02, 2020 | 1.661 | 1.680 | 1.661 | 1.661 | 2,032 | -0.02(-1.10%) |
Feb 28, 2020 | 1.680 | 1.688 | 1.680 | 1.680 | 15,600 | +0.00(+0.00%) |
Feb 27, 2020 | 1.690 | 1.700 | 1.680 | 1.680 | 15,384 | -0.03(-1.75%) |
Feb 26, 2020 | 1.690 | 1.710 | 1.690 | 1.710 | 14,406 | -0.01(-0.58%) |
Feb 25, 2020 | 1.710 | 1.720 | 1.700 | 1.720 | 2,031 | +0.02(+1.18%) |
Feb 24, 2020 | 1.710 | 1.710 | 1.700 | 1.700 | 6,557 | -0.02(-0.91%) |
Feb 21, 2020 | 1.710 | 1.716 | 1.710 | 1.716 | 1,400 | -0.00(-0.26%) |
Feb 20, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 108 | +0.00(+0.00%) |
Feb 19, 2020 | 1.710 | 1.720 | 1.710 | 1.720 | 3,819 | +0.00(+0.29%) |
Feb 18, 2020 | 1.719 | 1.719 | 1.710 | 1.715 | 3,228 | +0.01(+0.29%) |
Feb 14, 2020 | 1.710 | 1.719 | 1.700 | 1.710 | 15,700 | +0.00(+0.00%) |
Feb 13, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 139 | +0.02(+1.18%) |
Feb 12, 2020 | 1.711 | 1.711 | 1.690 | 1.690 | 4,119 | -0.03(-1.78%) |
Feb 11, 2020 | 1.721 | 1.721 | 1.721 | 1.721 | 1,006 | +0.02(+1.22%) |
Feb 10, 2020 | 1.710 | 1.710 | 1.680 | 1.700 | 10,694 | -0.02(-1.13%) |
Feb 07, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 500 | -0.00(-0.03%) |
Feb 06, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 301 | +0.03(+1.78%) |
Feb 05, 2020 | 1.690 | 1.690 | 1.680 | 1.690 | 1,937 | -0.02(-1.18%) |
Feb 04, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 2,426 | +0.00(+0.01%) |
Feb 03, 2020 | 1.720 | 1.720 | 1.700 | 1.710 | 5,830 | +0.02(+1.18%) |
Jan 31, 2020 | 1.680 | 1.701 | 1.680 | 1.690 | 3,700 | +0.00(+0.00%) |
Jan 30, 2020 | 1.740 | 1.740 | 1.680 | 1.690 | 16,276 | -0.05(-2.87%) |
Jan 29, 2020 | 1.720 | 1.740 | 1.700 | 1.740 | 23,600 | +0.05(+2.78%) |
Jan 28, 2020 | 1.690 | 1.700 | 1.680 | 1.693 | 10,797 | +0.00(+0.18%) |
Jan 27, 2020 | 1.680 | 1.740 | 1.680 | 1.690 | 25,098 | -0.02(-0.94%) |
Jan 24, 2020 | 1.714 | 1.741 | 1.680 | 1.706 | 80,300 | +0.03(+1.55%) |
Jan 22, 2020 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 1.680 | 1.712 | 1.680 | 1.680 | 15,254 | -0.02(-1.18%) |
Jan 17, 2020 | 1.685 | 1.700 | 1.685 | 1.700 | 2,400 | +0.03(+1.80%) |
Jan 16, 2020 | 1.700 | 1.700 | 1.670 | 1.670 | 16,331 | +0.01(+0.60%) |
Jan 15, 2020 | 1.670 | 1.690 | 1.660 | 1.660 | 4,220 | -0.02(-1.19%) |
Jan 14, 2020 | 1.681 | 1.699 | 1.660 | 1.680 | 9,057 | +0.02(+1.20%) |
Jan 13, 2020 | 1.680 | 1.711 | 1.660 | 1.660 | 33,448 | -0.02(-1.23%) |
Jan 10, 2020 | 1.690 | 1.691 | 1.670 | 1.681 | 10,900 | -0.01(-0.55%) |
Jan 09, 2020 | 1.710 | 1.710 | 1.680 | 1.690 | 31,958 | +0.02(+1.20%) |
Jan 08, 2020 | 1.675 | 1.710 | 1.650 | 1.670 | 19,572 | +0.00(+0.00%) |
Jan 07, 2020 | 1.650 | 1.680 | 1.650 | 1.670 | 3,854 | +0.03(+1.83%) |
Jan 06, 2020 | 1.630 | 1.680 | 1.630 | 1.640 | 15,253 | +0.00(+0.13%) |
Jan 03, 2020 | 1.638 | 1.638 | 1.638 | 1.638 | 2,000 | -0.01(-0.82%) |
Jan 02, 2020 | 1.650 | 1.680 | 1.637 | 1.651 | 13,810 | +0.01(+0.70%) |
Dec 31, 2019 | 1.650 | 1.680 | 1.600 | 1.640 | 45,300 | +0.02(+1.23%) |
Dec 30, 2019 | 1.610 | 1.620 | 1.600 | 1.620 | 17,885 | -0.03(-1.82%) |
Dec 27, 2019 | 1.660 | 1.663 | 1.630 | 1.650 | 13,300 | +0.03(+1.85%) |
Dec 26, 2019 | 1.640 | 1.640 | 1.610 | 1.620 | 16,497 | +0.01(+0.62%) |
Dec 24, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 3,300 | +0.00(+0.00%) |
Dec 23, 2019 | 1.610 | 1.631 | 1.610 | 1.610 | 2,949 | -0.00(-0.20%) |
Dec 20, 2019 | 1.650 | 1.650 | 1.610 | 1.613 | 18,600 | -0.02(-1.03%) |
Dec 19, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 200 | +0.00(+0.01%) |
Dec 18, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 202 | +0.02(+1.24%) |
Dec 17, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 7 | +0.00(+0.00%) |
Dec 16, 2019 | 1.570 | 1.630 | 1.570 | 1.610 | 58,363 | -0.00(-0.10%) |
Dec 13, 2019 | 1.615 | 1.622 | 1.600 | 1.612 | 5,600 | +0.00(+0.10%) |
Dec 12, 2019 | 1.600 | 1.619 | 1.600 | 1.610 | 9,011 | +0.04(+2.55%) |
Dec 11, 2019 | 1.620 | 1.620 | 1.560 | 1.570 | 17,902 | -0.01(-0.63%) |
Dec 10, 2019 | 1.590 | 1.610 | 1.580 | 1.580 | 35,652 | -0.02(-0.96%) |
Dec 09, 2019 | 1.584 | 1.600 | 1.584 | 1.595 | 701 | +0.02(+0.97%) |
Dec 06, 2019 | 1.570 | 1.580 | 1.570 | 1.580 | 5,900 | +0.00(+0.00%) |
Dec 05, 2019 | 1.600 | 1.600 | 1.580 | 1.580 | 6,103 | -0.02(-1.25%) |
Dec 04, 2019 | 1.595 | 1.600 | 1.595 | 1.600 | 8,501 | +0.02(+1.27%) |
Dec 03, 2019 | 1.551 | 1.580 | 1.551 | 1.580 | 14,607 | -0.00(-0.32%) |
Dec 02, 2019 | 1.580 | 1.622 | 1.580 | 1.585 | 29,537 | -0.04(-2.28%) |
Nov 29, 2019 | 1.550 | 1.627 | 1.550 | 1.622 | 18,300 | +0.06(+3.97%) |
Nov 27, 2019 | 1.570 | 1.590 | 1.555 | 1.560 | 16,000 | -0.01(-0.64%) |
Nov 26, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 | +0.01(+0.65%) |
Nov 25, 2019 | 1.528 | 1.560 | 1.528 | 1.560 | 4,219 | +0.04(+2.63%) |
Nov 22, 2019 | 1.520 | 1.527 | 1.520 | 1.520 | 3,600 | -0.02(-1.30%) |
Nov 21, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 14 | +0.00(+0.00%) |
Nov 20, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 65 | +0.00(+0.00%) |
Nov 19, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 531 | -0.03(-1.87%) |
Nov 18, 2019 | 1.569 | 1.569 | 1.569 | 1.569 | 250 | +0.03(+1.91%) |
Nov 15, 2019 | 1.600 | 1.600 | 1.540 | 1.540 | 4,000 | +0.00(+0.00%) |
Nov 14, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 2,000 | -0.07(-4.35%) |
Nov 13, 2019 | 1.600 | 1.611 | 1.600 | 1.610 | 3,297 | +0.02(+1.21%) |
Nov 12, 2019 | 1.590 | 1.600 | 1.580 | 1.591 | 11,701 | +0.02(+1.17%) |
Nov 11, 2019 | 1.550 | 1.572 | 1.550 | 1.572 | 1,183 | +0.04(+2.76%) |
Nov 08, 2019 | 1.580 | 1.580 | 1.530 | 1.530 | 3,200 | -0.06(-3.77%) |
Nov 07, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 2,000 | -0.01(-0.63%) |
Nov 06, 2019 | 1.580 | 1.600 | 1.580 | 1.600 | 1,612 | +0.02(+1.27%) |
Nov 05, 2019 | 1.525 | 1.587 | 1.525 | 1.580 | 39,611 | +0.08(+5.33%) |
Nov 04, 2019 | 1.550 | 1.550 | 1.480 | 1.500 | 600 | -0.04(-2.60%) |
Nov 01, 2019 | 1.540 | 1.540 | 1.539 | 1.540 | 1,000 | +0.07(+4.76%) |
Oct 31, 2019 | 1.510 | 1.507 | 1.470 | 1.470 | 3,000 | +0.02(+1.38%) |
Oct 30, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 10,900 | -0.01(-0.68%) |
Oct 29, 2019 | 1.460 | 1.460 | 100 | +0.00(+0.00%) | ||
Oct 28, 2019 | 1.522 | 1.522 | 1.460 | 1.460 | 9,461 | -0.04(-2.67%) |
Oct 25, 2019 | 1.513 | 1.525 | 1.500 | 1.500 | 1,600 | -0.01(-0.66%) |
Oct 24, 2019 | 1.510 | 1.530 | 1.510 | 1.510 | 9,379 | +0.00(+0.00%) |
Oct 23, 2019 | 1.510 | 1.550 | 1.510 | 1.510 | 3,252 | -0.01(-0.66%) |
Oct 22, 2019 | 1.510 | 1.525 | 1.510 | 1.520 | 1,601 | -0.00(-0.13%) |
Oct 21, 2019 | 1.522 | 1.522 | 1.522 | 1.522 | 109 | +0.00(+0.13%) |
Oct 18, 2019 | 1.500 | 1.527 | 1.500 | 1.520 | 2,700 | -0.01(-0.65%) |
Oct 17, 2019 | 1.530 | 1.530 | 1 | +0.00(+0.00%) | ||
Oct 16, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 2,469 | -0.02(-1.29%) |
Oct 15, 2019 | 1.540 | 1.550 | 1.540 | 1.550 | 337 | +0.03(+1.97%) |
Oct 14, 2019 | 1.540 | 1.550 | 1.520 | 1.520 | 1,507 | -0.04(-2.31%) |
Oct 11, 2019 | 1.556 | 1.556 | 1.556 | 1.556 | 1,100 | +0.02(+1.04%) |
Oct 09, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 1.540 | 1.547 | 1.540 | 1.540 | 2,302 | +0.01(+0.65%) |
Oct 07, 2019 | 1.580 | 1.583 | 1.530 | 1.530 | 4,606 | -0.05(-3.16%) |
Oct 04, 2019 | 1.600 | 1.600 | 1.580 | 1.580 | 4,200 | -0.02(-1.25%) |
Oct 03, 2019 | 1.600 | 1.600 | 34 | +0.00(+0.00%) | ||
Oct 02, 2019 | 1.600 | 1.615 | 1.540 | 1.600 | 17,180 | +0.00(+0.00%) |
Oct 01, 2019 | 1.600 | 1.600 | 13 | +0.00(+0.00%) | ||
Sep 30, 2019 | 1.610 | 1.638 | 1.600 | 1.600 | 3,910 | -0.05(-3.02%) |
Sep 27, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.00(+0.00%) |
Sep 26, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 113 | +0.05(+3.12%) |
Sep 25, 2019 | 1.601 | 1.660 | 1.600 | 1.600 | 4,428 | +0.02(+1.27%) |
Sep 24, 2019 | 1.618 | 1.618 | 1.580 | 1.580 | 8,812 | +0.02(+1.28%) |
Sep 23, 2019 | 1.612 | 1.612 | 1.560 | 1.560 | 1,417 | +0.00(+0.00%) |
Sep 20, 2019 | 1.593 | 1.595 | 1.550 | 1.560 | 9,500 | +0.01(+0.65%) |
Sep 19, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 9,080 | -0.05(-3.13%) |
Sep 18, 2019 | 1.550 | 1.605 | 1.550 | 1.600 | 3,724 | +0.05(+3.23%) |
Sep 17, 2019 | 1.600 | 1.605 | 1.550 | 1.550 | 2,240 | -0.09(-5.49%) |
Sep 16, 2019 | 1.649 | 1.650 | 1.625 | 1.640 | 3,557 | -0.01(-0.61%) |
Sep 13, 2019 | 1.635 | 1.650 | 1.635 | 1.650 | 200 | +0.05(+3.12%) |
Sep 11, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
Sep 10, 2019 | 1.640 | 1.650 | 1.601 | 1.650 | 1,234 | +0.05(+3.12%) |
Sep 09, 2019 | 1.600 | 1.600 | 2 | +0.00(+0.00%) | ||
Sep 06, 2019 | 1.660 | 1.660 | 1.600 | 1.600 | 400 | -0.06(-3.61%) |
Sep 05, 2019 | 1.640 | 1.660 | 1.588 | 1.660 | 13,601 | +0.02(+1.31%) |
Sep 04, 2019 | 1.634 | 1.639 | 1.632 | 1.639 | 2,500 | -0.00(-0.09%) |
Sep 03, 2019 | 1.600 | 1.640 | 1.600 | 1.640 | 9,746 | +0.04(+2.50%) |
Aug 30, 2019 | 1.600 | 1.600 | 1.599 | 1.600 | 6,800 | +0.03(+1.91%) |
Aug 29, 2019 | 1.550 | 1.570 | 1.550 | 1.570 | 1,440 | +0.04(+2.61%) |
Aug 28, 2019 | 1.570 | 1.570 | 1.500 | 1.530 | 6,159 | -0.05(-3.16%) |
Aug 27, 2019 | 1.690 | 1.690 | 1.580 | 1.580 | 7,935 | -0.00(-0.01%) |
Aug 26, 2019 | 1.590 | 1.590 | 1.580 | 1.580 | 1,710 | +0.00(+0.01%) |
Aug 23, 2019 | 1.510 | 1.580 | 1.500 | 1.580 | 8,700 | -0.07(-4.24%) |
Aug 22, 2019 | 1.650 | 1.650 | 56 | +0.00(+0.00%) | ||
Aug 21, 2019 | 1.640 | 1.650 | 1.640 | 1.650 | 6,418 | +0.05(+3.12%) |
Aug 20, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 51 | +0.00(+0.00%) |
Aug 19, 2019 | 1.520 | 1.640 | 1.500 | 1.600 | 35,726 | +0.05(+3.23%) |
Aug 16, 2019 | 1.540 | 1.550 | 1.540 | 1.550 | 2,400 | +0.02(+1.15%) |
Aug 15, 2019 | 1.540 | 1.540 | 1.530 | 1.532 | 2,901 | -0.01(-0.34%) |
Aug 14, 2019 | 1.538 | 1.538 | 1.538 | 1.538 | 3 | +0.00(+0.00%) |
Aug 13, 2019 | 1.585 | 1.640 | 1.538 | 1.538 | 678 | -0.03(-2.21%) |
Aug 12, 2019 | 1.640 | 1.640 | 1.572 | 1.572 | 365 | -0.07(-4.12%) |
Aug 08, 2019 | 1.640 | 1.640 | 1.640 | 0 | +0.12(+7.89%) | |
Aug 07, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 615 | +0.00(+0.16%) |
Aug 06, 2019 | 1.518 | 1.518 | 50 | +0.00(+0.00%) | ||
Aug 05, 2019 | 1.520 | 1.520 | 1.518 | 1.518 | 9,149 | -0.00(-0.16%) |
Aug 02, 2019 | 1.560 | 1.575 | 1.520 | 1.520 | 10,000 | -0.09(-5.59%) |
Aug 01, 2019 | 1.600 | 1.618 | 1.600 | 1.610 | 10,345 | -0.01(-0.62%) |
Jul 31, 2019 | 1.610 | 1.620 | 1.600 | 1.620 | 1,588 | +0.02(+1.25%) |
Jul 30, 2019 | 1.590 | 1.610 | 1.590 | 1.600 | 4,002 | +0.01(+0.63%) |
Jul 29, 2019 | 1.620 | 1.620 | 1.590 | 1.590 | 1,352 | +0.02(+1.27%) |
Jul 26, 2019 | 1.560 | 1.610 | 1.560 | 1.570 | 10,300 | +0.01(+0.64%) |
Jul 25, 2019 | 1.470 | 1.570 | 1.470 | 1.560 | 2,354 | -0.03(-1.69%) |
Jul 23, 2019 | 1.587 | 1.587 | 1.587 | 0 | -0.02(-1.44%) | |
Jul 22, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 13,395 | +0.04(+2.55%) |
Jul 19, 2019 | 1.569 | 1.570 | 1.567 | 1.570 | 5,300 | -0.06(-3.81%) |
Jul 18, 2019 | 1.579 | 1.632 | 1.579 | 1.632 | 6,224 | +0.03(+2.01%) |
Jul 17, 2019 | 1.568 | 1.650 | 1.564 | 1.600 | 7,998 | +0.01(+0.63%) |
Jul 16, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 1,002 | -0.05(-3.05%) |
Jul 15, 2019 | 1.620 | 1.640 | 1.619 | 1.640 | 4,606 | +0.03(+1.86%) |
Jul 12, 2019 | 1.570 | 1.610 | 1.570 | 1.610 | 5,500 | +0.01(+0.63%) |
Jul 11, 2019 | 1.580 | 1.600 | 1.570 | 1.600 | 2,354 | +0.02(+1.27%) |
Jul 10, 2019 | 1.650 | 1.650 | 1.580 | 1.580 | 25,404 | -0.06(-3.66%) |
Jul 09, 2019 | 1.620 | 1.650 | 1.620 | 1.640 | 11,050 | +0.02(+1.23%) |
Jul 08, 2019 | 1.620 | 1.650 | 1.570 | 1.620 | 51,209 | +0.01(+0.38%) |
Jul 05, 2019 | 1.570 | 1.614 | 1.570 | 1.614 | 6,100 | +0.02(+1.50%) |
Jul 03, 2019 | 1.610 | 1.610 | 1.574 | 1.590 | 1,900 | -0.02(-1.24%) |
Jul 02, 2019 | 1.530 | 1.610 | 1.530 | 1.610 | 10,813 | +0.02(+1.26%) |
Jul 01, 2019 | 1.589 | 1.590 | 1.528 | 1.590 | 2,595 | +0.03(+2.07%) |
Jun 28, 2019 | 1.490 | 1.575 | 1.490 | 1.558 | 5,500 | +0.07(+4.55%) |
Jun 26, 2019 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
Jun 25, 2019 | 1.480 | 1.510 | 1.477 | 1.500 | 14,776 | -0.05(-3.23%) |
Jun 24, 2019 | 1.550 | 1.570 | 1.550 | 1.550 | 2,260 | +0.00(+0.00%) |
Jun 20, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.65%) | |
Jun 19, 2019 | 1.530 | 1.540 | 1.530 | 1.540 | 11,105 | +0.01(+0.65%) |
Jun 18, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 2,003 | +0.06(+4.08%) |
Jun 17, 2019 | 1.470 | 1.470 | 1 | +0.00(+0.00%) | ||
Jun 14, 2019 | 1.450 | 1.470 | 1.450 | 1.470 | 43,400 | -0.02(-1.34%) |
Jun 13, 2019 | 1.520 | 1.540 | 1.480 | 1.490 | 11,427 | -0.07(-4.49%) |
Jun 12, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 102 | +0.00(+0.00%) |
Jun 11, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 73 | +0.00(+0.00%) |
Jun 10, 2019 | 1.540 | 1.560 | 1.450 | 1.560 | 47,382 | +0.06(+4.00%) |
Jun 07, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.510 | 1.510 | 1.500 | 1.500 | 4,608 | -0.01(-0.66%) |
Jun 05, 2019 | 1.530 | 1.530 | 1.490 | 1.510 | 15,387 | -0.01(-0.66%) |
Jun 04, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 426 | -0.04(-2.56%) |
Jun 03, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 3 | +0.00(+0.00%) |
May 31, 2019 | 1.520 | 1.560 | 1.520 | 1.560 | 13,600 | +0.04(+2.63%) |
May 30, 2019 | 1.530 | 1.570 | 1.520 | 1.520 | 8,938 | -0.01(-0.65%) |
May 29, 2019 | 1.540 | 1.540 | 1.460 | 1.530 | 23,636 | +0.01(+0.66%) |
May 28, 2019 | 1.460 | 1.540 | 1.460 | 1.520 | 29,090 | -0.02(-1.30%) |
May 24, 2019 | 1.540 | 1.540 | 1.520 | 1.540 | 7,200 | -0.01(-0.65%) |
May 23, 2019 | 1.540 | 1.550 | 1.530 | 1.550 | 16,566 | -0.02(-1.27%) |
May 22, 2019 | 1.540 | 1.570 | 1.540 | 1.570 | 3,809 | +0.00(+0.00%) |
May 21, 2019 | 1.560 | 1.570 | 1.560 | 1.570 | 6,034 | +0.00(+0.00%) |
May 20, 2019 | 1.562 | 1.570 | 1.540 | 1.570 | 11,489 | +0.00(+0.00%) |
May 17, 2019 | 1.560 | 1.570 | 1.550 | 1.570 | 4,400 | +0.03(+1.95%) |
May 16, 2019 | 1.570 | 1.570 | 1.540 | 1.540 | 205 | -0.03(-1.91%) |
May 15, 2019 | 1.569 | 1.570 | 1.516 | 1.570 | 3,924 | +0.03(+1.95%) |
May 14, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 103 | +0.00(+0.00%) |
May 13, 2019 | 1.538 | 1.540 | 1.520 | 1.540 | 12,895 | -0.03(-1.91%) |
May 10, 2019 | 1.510 | 1.570 | 1.510 | 1.570 | 5,900 | +0.01(+0.64%) |
May 09, 2019 | 1.510 | 1.570 | 1.500 | 1.560 | 22,738 | +0.03(+1.96%) |
May 08, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 759 | +0.03(+1.88%) |
May 07, 2019 | 1.558 | 1.558 | 1.502 | 1.502 | 20,750 | -0.04(-2.40%) |
May 06, 2019 | 1.410 | 1.560 | 1.410 | 1.539 | 10,718 | +0.04(+2.57%) |
May 03, 2019 | 1.500 | 1.510 | 1.500 | 1.500 | 5,400 | +0.00(+0.00%) |
May 02, 2019 | 1.530 | 1.530 | 1.500 | 1.500 | 11,381 | -0.03(-1.96%) |