Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.130 | 1.200 | 1.090 | 1.200 | 6,425 | +0.00(+0.00%) |
Apr 29, 2020 | 1.160 | 1.210 | 1.130 | 1.200 | 15,830 | +0.04(+3.45%) |
Apr 28, 2020 | 1.160 | 1.160 | 1.160 | 5 | +0.00(+0.00%) | |
Apr 27, 2020 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 | -0.01(-0.85%) |
Apr 24, 2020 | 1.170 | 1.170 | 1.170 | 5 | +0.00(+0.00%) | |
Apr 23, 2020 | 1.090 | 1.170 | 1.075 | 1.170 | 7,050 | +0.06(+5.41%) |
Apr 22, 2020 | 1.050 | 1.110 | 1.050 | 1.110 | 360 | -0.06(-5.13%) |
Apr 21, 2020 | 1.080 | 1.170 | 1.080 | 1.170 | 10,100 | +0.01(+0.86%) |
Apr 20, 2020 | 1.205 | 1.205 | 1.100 | 1.160 | 6,840 | -0.01(-0.85%) |
Apr 16, 2020 | 1.170 | 1.170 | 1.170 | 0 | -0.07(-5.65%) | |
Apr 13, 2020 | 1.240 | 1.240 | 1.240 | 0 | -0.05(-3.88%) | |
Apr 09, 2020 | 1.200 | 1.290 | 1.200 | 1.290 | 1,600 | -0.01(-0.77%) |
Apr 08, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 2,307 | -0.02(-1.52%) |
Apr 07, 2020 | 1.180 | 1.320 | 1.140 | 1.320 | 1,100 | +0.18(+15.54%) |
Apr 06, 2020 | 1.050 | 1.143 | 1.050 | 1.143 | 17,025 | +0.09(+8.81%) |
Apr 03, 2020 | 1.075 | 1.075 | 1.020 | 1.050 | 10,700 | -0.06(-5.41%) |
Apr 02, 2020 | 1.080 | 1.110 | 1.030 | 1.110 | 9,810 | +0.00(+0.00%) |
Apr 01, 2020 | 1.150 | 1.150 | 1.060 | 1.110 | 9,125 | -0.04(-3.48%) |
Mar 31, 2020 | 1.190 | 1.190 | 1.150 | 1.150 | 2,400 | +0.00(+0.00%) |
Mar 30, 2020 | 1.165 | 1.165 | 1.150 | 1.150 | 2,700 | -0.05(-4.17%) |
Mar 26, 2020 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 1.208 | 1.250 | 1.200 | 1.200 | 7,300 | -0.01(-0.83%) |
Mar 24, 2020 | 1.270 | 1.300 | 1.145 | 1.210 | 18,712 | -0.08(-6.56%) |
Mar 23, 2020 | 1.190 | 1.295 | 1.110 | 1.295 | 42,975 | -0.09(-6.83%) |
Mar 18, 2020 | 1.390 | 1.390 | 1.390 | 0 | -0.01(-0.71%) | |
Mar 17, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 150 | +0.16(+12.90%) |
Mar 16, 2020 | 1.310 | 1.350 | 1.230 | 1.240 | 25,547 | -0.16(-11.43%) |
Mar 13, 2020 | 1.430 | 1.430 | 1.380 | 1.400 | 5,800 | +0.02(+1.45%) |
Mar 12, 2020 | 1.380 | 1.427 | 1.380 | 1.380 | 6,200 | -0.02(-1.43%) |
Mar 11, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | -0.04(-2.78%) |
Mar 10, 2020 | 1.440 | 1.600 | 1.400 | 1.440 | 2,413 | -0.01(-0.69%) |
Mar 09, 2020 | 1.440 | 1.450 | 1.300 | 1.450 | 6,910 | -0.02(-1.36%) |
Mar 06, 2020 | 1.480 | 1.480 | 1.470 | 1.470 | 400 | -0.03(-2.00%) |
Mar 05, 2020 | 1.540 | 1.580 | 1.400 | 1.500 | 4,710 | -0.08(-5.06%) |
Mar 04, 2020 | 1.580 | 1.580 | 1.580 | 1.580 | 1,495 | +0.02(+1.28%) |
Mar 02, 2020 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 1.550 | 1.580 | 1.490 | 1.560 | 12,400 | +0.06(+4.00%) |
Feb 27, 2020 | 1.600 | 1.700 | 1.260 | 1.500 | 22,680 | -0.16(-9.64%) |
Feb 26, 2020 | 1.560 | 1.690 | 1.560 | 1.660 | 22,785 | +0.06(+3.75%) |
Feb 25, 2020 | 1.600 | 1.600 | 1.600 | 50 | +0.00(+0.00%) | |
Feb 24, 2020 | 1.500 | 1.600 | 1.500 | 1.600 | 5,150 | -0.08(-4.76%) |
Feb 21, 2020 | 1.680 | 1.680 | 1.680 | 1.680 | 300 | +0.00(+0.00%) |
Feb 20, 2020 | 1.680 | 1.680 | 1.680 | 1.680 | 1,075 | +0.02(+1.20%) |
Feb 13, 2020 | 1.660 | 1.660 | 1.660 | 0 | -0.01(-0.60%) | |
Feb 11, 2020 | 1.670 | 1.670 | 1.670 | 0 | -0.03(-1.76%) | |
Feb 10, 2020 | 1.590 | 1.700 | 1.590 | 1.700 | 400 | +0.10(+6.25%) |
Feb 07, 2020 | 1.550 | 1.600 | 1.500 | 1.600 | 1,800 | -0.10(-5.88%) |
Feb 06, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 500 | +0.00(+0.00%) |
Feb 04, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.08(+4.94%) | |
Jan 30, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.02(+1.25%) | |
Jan 28, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.63%) | |
Jan 23, 2020 | 1.545 | 1.600 | 1.545 | 1.590 | 28,050 | +0.04(+2.58%) |
Jan 22, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 150 | +0.00(+0.00%) |
Jan 21, 2020 | 1.520 | 1.550 | 1.520 | 1.550 | 700 | +0.00(+0.00%) |
Jan 17, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 400 | -0.01(-0.64%) |
Jan 16, 2020 | 1.542 | 1.560 | 1.542 | 1.560 | 2,355 | +0.02(+1.30%) |
Jan 15, 2020 | 1.530 | 1.544 | 1.530 | 1.540 | 8,500 | +0.03(+1.65%) |
Jan 14, 2020 | 1.518 | 1.535 | 1.500 | 1.515 | 32,637 | -0.03(-1.62%) |
Jan 13, 2020 | 1.455 | 1.540 | 1.450 | 1.540 | 61,100 | +0.09(+6.21%) |
Jan 10, 2020 | 1.448 | 1.460 | 1.430 | 1.450 | 5,000 | +0.01(+0.69%) |
Jan 09, 2020 | 1.470 | 1.470 | 1.430 | 1.440 | 6,150 | -0.03(-1.71%) |
Jan 08, 2020 | 1.440 | 1.470 | 1.440 | 1.465 | 18,425 | +0.02(+1.03%) |
Jan 07, 2020 | 1.420 | 1.450 | 1.420 | 1.450 | 950 | +0.00(+0.00%) |
Jan 06, 2020 | 1.450 | 1.450 | 1.450 | 1.450 | 450 | +0.00(+0.00%) |
Jan 02, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
Dec 31, 2019 | 1.440 | 1.440 | 1.420 | 1.420 | 1,400 | +0.02(+1.43%) |
Dec 27, 2019 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) | |
Dec 26, 2019 | 1.450 | 1.460 | 1.430 | 1.430 | 4,420 | +0.02(+1.42%) |
Dec 24, 2019 | 1.400 | 1.450 | 1.400 | 1.410 | 7,600 | +0.00(+0.00%) |
Dec 23, 2019 | 1.400 | 1.420 | 1.390 | 1.410 | 15,214 | +0.01(+0.71%) |
Dec 20, 2019 | 1.480 | 1.480 | 1.370 | 1.400 | 16,200 | -0.07(-4.60%) |
Dec 19, 2019 | 1.390 | 1.500 | 1.355 | 1.468 | 64,279 | +0.09(+6.34%) |
Dec 17, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.88%) | |
Dec 16, 2019 | 1.368 | 1.368 | 1.368 | 1.368 | 200 | -0.01(-0.87%) |
Dec 10, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | +0.08(+6.15%) |
Dec 03, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 550 | +0.00(+0.00%) |
Nov 26, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 1.300 | 1.300 | 1.250 | 1.300 | 3,900 | +0.05(+4.00%) |
Nov 22, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 2,500 | +0.00(+0.00%) |
Nov 20, 2019 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
Nov 12, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.07(-5.11%) | |
Nov 08, 2019 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.44%) | |
Nov 07, 2019 | 1.390 | 1.390 | 1.390 | 50 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) | |
Nov 01, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.04(+2.99%) | |
Oct 31, 2019 | 1.160 | 1.340 | 1.160 | 1.340 | 14,915 | +0.00(+0.00%) |
Oct 29, 2019 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
Oct 28, 2019 | 1.240 | 1.330 | 1.230 | 1.330 | 2,067 | +0.00(+0.00%) |
Oct 25, 2019 | 1.200 | 1.330 | 1.200 | 1.330 | 2,500 | +0.00(+0.00%) |
Oct 24, 2019 | 1.240 | 1.330 | 1.200 | 1.330 | 11,800 | +0.00(+0.00%) |
Oct 22, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 1.330 | 1.330 | 1.330 | 0 | -0.01(-0.75%) | |
Oct 15, 2019 | 1.280 | 1.340 | 1.280 | 1.340 | 2,750 | -0.02(-1.47%) |
Oct 08, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
Oct 01, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Sep 27, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.73%) | |
Sep 23, 2019 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
Sep 17, 2019 | 1.370 | 1.370 | 1.370 | 0 | +0.05(+3.79%) | |
Sep 16, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 2,001 | -0.05(-3.65%) |
Sep 11, 2019 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.58%) | |
Sep 10, 2019 | 1.340 | 1.340 | 1.300 | 1.310 | 6,400 | -0.06(-4.38%) |
Sep 09, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 1,881 | +0.00(+0.00%) |
Sep 06, 2019 | 1.370 | 1.370 | 1.370 | 30 | +0.00(+0.00%) | |
Sep 04, 2019 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.72%) | |
Aug 29, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+1.05%) | |
Aug 26, 2019 | 1.366 | 1.366 | 1.366 | 0 | +0.07(+5.05%) | |
Aug 16, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 1.250 | 1.340 | 1.210 | 1.300 | 25,750 | +0.00(+0.00%) |
Aug 14, 2019 | 1.380 | 1.380 | 1.300 | 1.300 | 26,400 | +0.00(+0.00%) |
Aug 13, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 12,000 | +0.00(+0.00%) |
Aug 09, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 1,100 | -0.05(-3.70%) |
Aug 07, 2019 | 1.350 | 1.365 | 1.350 | 1.350 | 5,525 | -0.02(-1.46%) |
Aug 02, 2019 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 1.320 | 1.370 | 1.320 | 1.370 | 18,000 | +0.00(+0.00%) |
Jul 30, 2019 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.58%) | |
Jul 22, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
Jul 19, 2019 | 1.310 | 1.310 | 1.300 | 1.300 | 2,600 | -0.01(-0.76%) |
Jul 18, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 | +0.01(+0.77%) |
Jul 16, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.04(-2.99%) | |
Jul 15, 2019 | 1.300 | 1.340 | 1.300 | 1.340 | 2,100 | -0.02(-1.47%) |
Jul 12, 2019 | 1.300 | 1.360 | 1.300 | 1.360 | 3,200 | -0.02(-1.45%) |
Jul 11, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 430 | +0.06(+4.55%) |
Jul 09, 2019 | 1.320 | 1.320 | 1.320 | 0 | -0.01(-0.75%) | |
Jul 08, 2019 | 1.200 | 1.330 | 1.200 | 1.330 | 10,750 | +0.09(+7.26%) |
Jul 05, 2019 | 1.150 | 1.240 | 1.150 | 1.240 | 1,000 | +0.00(+0.00%) |
Jul 03, 2019 | 1.170 | 1.240 | 1.170 | 1.240 | 300 | +0.00(+0.00%) |
Jun 27, 2019 | 1.240 | 1.240 | 1.240 | 0 | +0.06(+5.08%) | |
Jun 26, 2019 | 1.150 | 1.188 | 1.150 | 1.180 | 6,550 | -0.02(-1.67%) |
Jun 24, 2019 | 1.200 | 1.200 | 1.200 | 0 | -0.04(-3.23%) | |
Jun 19, 2019 | 1.240 | 1.240 | 1.240 | 0 | +0.02(+1.64%) | |
Jun 17, 2019 | 1.220 | 1.220 | 1.220 | 0 | -0.11(-8.55%) | |
Jun 12, 2019 | 1.334 | 1.334 | 1.334 | 0 | +0.08(+6.72%) | |
Jun 11, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 300 | +0.00(+0.00%) |
Jun 10, 2019 | 1.180 | 1.330 | 1.180 | 1.250 | 31,400 | -0.10(-7.41%) |
Jun 05, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.12(+9.68%) | |
Jun 04, 2019 | 1.220 | 1.260 | 1.200 | 1.231 | 4,300 | -0.03(-2.32%) |
May 31, 2019 | 1.260 | 1.260 | 1.260 | 0 | -0.08(-5.97%) | |
May 30, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 100 | +0.09(+7.20%) |
May 29, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | +0.00(+0.00%) |
May 28, 2019 | 1.150 | 1.260 | 1.135 | 1.250 | 44,200 | -0.03(-1.98%) |
May 23, 2019 | 1.275 | 1.275 | 1.275 | 0 | -0.00(-0.38%) | |
May 22, 2019 | 1.220 | 1.280 | 1.220 | 1.280 | 3,300 | +0.00(+0.00%) |
May 21, 2019 | 1.220 | 1.280 | 1.220 | 1.280 | 5,339 | +0.02(+1.59%) |
May 17, 2019 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
May 16, 2019 | 1.274 | 1.280 | 1.274 | 1.280 | 1,055 | +0.01(+0.79%) |
May 15, 2019 | 1.250 | 1.270 | 1.250 | 1.270 | 1,300 | -0.01(-0.59%) |
May 14, 2019 | 1.278 | 1.278 | 1.278 | 1.278 | 200 | +0.03(+2.21%) |
May 13, 2019 | 1.210 | 1.250 | 1.210 | 1.250 | 6,000 | -0.02(-1.77%) |
May 10, 2019 | 1.280 | 1.280 | 1.225 | 1.272 | 2,400 | -0.01(-0.59%) |
May 09, 2019 | 1.240 | 1.280 | 1.240 | 1.280 | 5,650 | +0.00(+0.00%) |
May 08, 2019 | 1.280 | 1.280 | 1.260 | 1.280 | 10,550 | -0.04(-3.03%) |
May 07, 2019 | 1.260 | 1.343 | 1.250 | 1.320 | 14,300 | -0.03(-2.22%) |
May 02, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.02(-1.49%) |