Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.152 | 4.281 | 3.988 | 4.031 | 28,450,222 | -0.11(-2.70%) |
Apr 29, 2020 | 4.022 | 4.152 | 3.962 | 4.143 | 24,726,668 | +0.06(+1.48%) |
Apr 28, 2020 | 4.074 | 4.134 | 3.936 | 4.083 | 20,247,910 | -0.03(-0.63%) |
Apr 27, 2020 | 4.100 | 4.178 | 3.945 | 4.109 | 18,267,180 | +0.01(+0.21%) |
Apr 24, 2020 | 4.178 | 4.212 | 3.954 | 4.100 | 29,032,938 | +0.03(+0.85%) |
Apr 23, 2020 | 4.126 | 4.264 | 4.048 | 4.066 | 33,300,554 | +0.06(+1.51%) |
Apr 22, 2020 | 3.893 | 4.048 | 3.885 | 4.005 | 26,759,556 | +0.25(+6.65%) |
Apr 21, 2020 | 3.626 | 3.816 | 3.626 | 3.755 | 26,936,112 | -0.03(-0.68%) |
Apr 20, 2020 | 3.695 | 3.885 | 3.678 | 3.781 | 23,103,078 | +0.11(+3.05%) |
Apr 17, 2020 | 3.600 | 3.730 | 3.557 | 3.669 | 32,173,372 | -0.09(-2.29%) |
Apr 16, 2020 | 3.661 | 3.842 | 3.618 | 3.755 | 25,677,896 | +0.17(+4.81%) |
Apr 15, 2020 | 3.506 | 3.678 | 3.411 | 3.583 | 26,858,806 | -0.03(-0.72%) |
Apr 14, 2020 | 3.687 | 3.954 | 3.532 | 3.609 | 38,561,032 | +0.03(+0.72%) |
Apr 13, 2020 | 3.247 | 3.592 | 3.066 | 3.583 | 34,804,904 | +0.38(+11.83%) |
Apr 09, 2020 | 3.032 | 3.221 | 3.023 | 3.204 | 31,281,744 | +0.29(+10.06%) |
Apr 08, 2020 | 2.903 | 3.006 | 2.868 | 2.911 | 20,864,684 | +0.02(+0.60%) |
Apr 07, 2020 | 2.842 | 2.989 | 2.739 | 2.894 | 27,982,438 | +0.07(+2.44%) |
Apr 06, 2020 | 2.713 | 2.877 | 2.653 | 2.825 | 39,117,612 | +0.17(+6.49%) |
Apr 03, 2020 | 2.636 | 2.739 | 2.627 | 2.653 | 23,659,950 | +0.03(+0.98%) |
Apr 02, 2020 | 2.567 | 2.713 | 2.554 | 2.627 | 21,227,906 | +0.09(+3.74%) |
Apr 01, 2020 | 2.386 | 2.541 | 2.360 | 2.532 | 22,036,124 | +0.16(+6.91%) |
Mar 31, 2020 | 2.386 | 2.558 | 2.369 | 2.369 | 24,374,352 | -0.04(-1.79%) |
Mar 30, 2020 | 2.541 | 2.636 | 2.351 | 2.412 | 18,143,862 | -0.12(-4.75%) |
Mar 27, 2020 | 2.703 | 2.779 | 2.468 | 2.532 | 28,584,496 | -0.25(-8.90%) |
Mar 26, 2020 | 2.856 | 3.001 | 2.703 | 2.779 | 33,156,054 | -0.02(-0.61%) |
Mar 25, 2020 | 2.728 | 2.916 | 2.575 | 2.796 | 32,257,968 | +0.07(+2.50%) |
Mar 24, 2020 | 2.745 | 2.788 | 2.541 | 2.728 | 37,192,420 | +0.34(+14.29%) |
Mar 23, 2020 | 2.336 | 2.558 | 2.191 | 2.387 | 49,175,820 | +0.20(+8.95%) |
Mar 20, 2020 | 2.634 | 2.643 | 2.174 | 2.191 | 45,762,288 | -0.20(-8.54%) |
Mar 19, 2020 | 2.524 | 2.899 | 2.131 | 2.396 | 39,930,348 | -0.12(-4.75%) |
Mar 18, 2020 | 2.839 | 3.112 | 2.515 | 2.515 | 30,962,768 | -0.47(-15.71%) |
Mar 17, 2020 | 2.472 | 3.078 | 2.472 | 2.984 | 48,868,508 | +0.46(+18.24%) |
Mar 16, 2020 | 1.961 | 2.711 | 1.901 | 2.524 | 44,017,980 | +0.21(+9.22%) |
Mar 13, 2020 | 2.771 | 2.805 | 2.285 | 2.310 | 41,264,280 | -0.38(-13.97%) |
Mar 12, 2020 | 2.626 | 3.001 | 2.490 | 2.686 | 37,930,808 | -0.40(-12.98%) |
Mar 11, 2020 | 3.427 | 3.427 | 3.027 | 3.086 | 37,130,204 | -0.34(-9.95%) |
Mar 10, 2020 | 3.368 | 3.453 | 3.155 | 3.427 | 44,804,016 | +0.09(+2.81%) |
Mar 09, 2020 | 3.479 | 3.564 | 3.282 | 3.334 | 28,917,908 | -0.29(-8.00%) |
Mar 06, 2020 | 3.709 | 3.734 | 3.410 | 3.623 | 26,666,548 | -0.09(-2.30%) |
Mar 05, 2020 | 3.675 | 3.734 | 3.581 | 3.709 | 24,914,200 | +0.11(+3.08%) |
Mar 04, 2020 | 3.615 | 3.641 | 3.479 | 3.598 | 28,182,120 | +0.02(+0.48%) |
Mar 03, 2020 | 3.461 | 3.726 | 3.393 | 3.581 | 53,205,680 | +0.19(+5.53%) |
Mar 02, 2020 | 3.402 | 3.410 | 3.282 | 3.393 | 23,822,232 | +0.14(+4.19%) |
Feb 28, 2020 | 3.214 | 3.308 | 3.035 | 3.257 | 41,756,552 | -0.20(-5.68%) |
Feb 27, 2020 | 3.905 | 3.905 | 3.427 | 3.453 | 45,012,704 | -0.36(-9.40%) |
Feb 26, 2020 | 3.743 | 3.930 | 3.700 | 3.811 | 26,332,154 | +0.05(+1.36%) |
Feb 25, 2020 | 3.862 | 3.990 | 3.751 | 3.760 | 28,803,512 | -0.19(-4.75%) |
Feb 24, 2020 | 4.186 | 4.212 | 3.862 | 3.947 | 48,755,976 | -0.03(-0.64%) |
Feb 21, 2020 | 3.879 | 4.016 | 3.854 | 3.973 | 27,995,224 | +0.20(+5.19%) |
Feb 20, 2020 | 3.743 | 3.913 | 3.743 | 3.777 | 40,674,532 | +0.01(+0.23%) |
Feb 19, 2020 | 3.734 | 3.768 | 3.632 | 3.768 | 29,416,324 | +0.04(+1.14%) |
Feb 18, 2020 | 3.564 | 3.726 | 3.530 | 3.726 | 38,641,828 | +0.23(+6.59%) |
Feb 14, 2020 | 3.444 | 3.675 | 3.410 | 3.496 | 49,686,624 | +0.09(+2.50%) |
Feb 13, 2020 | 3.334 | 3.453 | 3.308 | 3.410 | 33,364,748 | +0.13(+3.90%) |
Feb 12, 2020 | 3.334 | 3.351 | 3.265 | 3.282 | 17,793,188 | -0.07(-2.04%) |
Feb 11, 2020 | 3.317 | 3.368 | 3.282 | 3.351 | 28,895,492 | +0.01(+0.26%) |
Feb 10, 2020 | 3.299 | 3.368 | 3.248 | 3.342 | 31,298,674 | +0.07(+2.08%) |
Feb 07, 2020 | 3.402 | 3.410 | 3.265 | 3.274 | 27,753,486 | -0.10(-3.03%) |
Feb 06, 2020 | 3.376 | 3.402 | 3.334 | 3.376 | 23,130,918 | +0.03(+1.02%) |
Feb 05, 2020 | 3.334 | 3.376 | 3.282 | 3.342 | 22,248,532 | +0.00(+0.00%) |
Feb 04, 2020 | 3.334 | 3.368 | 3.282 | 3.342 | 26,759,128 | -0.09(-2.49%) |
Feb 03, 2020 | 3.427 | 3.453 | 3.376 | 3.427 | 19,235,344 | -0.04(-1.23%) |
Jan 31, 2020 | 3.359 | 3.521 | 3.342 | 3.470 | 36,249,604 | +0.13(+3.83%) |
Jan 30, 2020 | 3.410 | 3.427 | 3.317 | 3.342 | 27,753,520 | -0.05(-1.51%) |
Jan 29, 2020 | 3.317 | 3.410 | 3.291 | 3.393 | 34,251,188 | +0.08(+2.31%) |
Jan 28, 2020 | 3.410 | 3.470 | 3.308 | 3.317 | 25,096,524 | -0.16(-4.66%) |
Jan 27, 2020 | 3.547 | 3.581 | 3.436 | 3.479 | 34,715,824 | +0.02(+0.49%) |
Jan 24, 2020 | 3.359 | 3.487 | 3.359 | 3.461 | 28,804,652 | +0.09(+2.78%) |
Jan 23, 2020 | 3.282 | 3.496 | 3.282 | 3.368 | 35,955,660 | +0.06(+1.80%) |
Jan 22, 2020 | 3.282 | 3.334 | 3.257 | 3.308 | 19,529,652 | +0.05(+1.57%) |
Jan 21, 2020 | 3.146 | 3.265 | 3.112 | 3.257 | 21,153,222 | +0.12(+3.80%) |
Jan 17, 2020 | 3.206 | 3.206 | 3.103 | 3.137 | 14,176,188 | -0.04(-1.34%) |
Jan 16, 2020 | 3.231 | 3.248 | 3.172 | 3.180 | 11,800,682 | -0.08(-2.36%) |
Jan 15, 2020 | 3.189 | 3.274 | 3.172 | 3.257 | 21,128,424 | +0.12(+3.80%) |
Jan 14, 2020 | 3.044 | 3.146 | 3.018 | 3.137 | 12,072,534 | +0.08(+2.51%) |
Jan 13, 2020 | 3.155 | 3.155 | 3.061 | 3.061 | 14,636,414 | -0.11(-3.49%) |
Jan 10, 2020 | 3.129 | 3.248 | 3.120 | 3.172 | 19,196,612 | +0.06(+1.92%) |
Jan 09, 2020 | 3.137 | 3.197 | 3.112 | 3.112 | 22,589,926 | -0.05(-1.62%) |
Jan 08, 2020 | 3.359 | 3.368 | 3.163 | 3.163 | 37,598,896 | -0.19(-5.60%) |
Jan 07, 2020 | 3.282 | 3.376 | 3.257 | 3.351 | 26,991,436 | +0.05(+1.55%) |
Jan 06, 2020 | 3.410 | 3.410 | 3.265 | 3.299 | 21,094,756 | -0.01(-0.26%) |
Jan 03, 2020 | 3.444 | 3.444 | 3.282 | 3.308 | 19,311,204 | -0.03(-0.77%) |
Jan 02, 2020 | 3.419 | 3.436 | 3.317 | 3.334 | 19,178,320 | -0.03(-1.01%) |
Dec 31, 2019 | 3.410 | 3.436 | 3.359 | 3.368 | 14,983,974 | +0.00(+0.00%) |
Dec 30, 2019 | 3.291 | 3.410 | 3.282 | 3.368 | 12,952,914 | +0.10(+3.21%) |
Dec 27, 2019 | 3.271 | 3.339 | 3.246 | 3.263 | 12,767,394 | -0.04(-1.28%) |
Dec 26, 2019 | 3.280 | 3.381 | 3.263 | 3.305 | 19,233,174 | +0.08(+2.63%) |
Dec 24, 2019 | 3.068 | 3.220 | 3.068 | 3.220 | 10,870,492 | +0.18(+5.85%) |
Dec 23, 2019 | 2.983 | 3.051 | 2.975 | 3.042 | 12,652,315 | +0.09(+3.16%) |
Dec 20, 2019 | 3.059 | 3.076 | 2.932 | 2.949 | 28,091,642 | -0.11(-3.60%) |
Dec 19, 2019 | 3.085 | 3.093 | 3.017 | 3.059 | 27,424,402 | -0.03(-1.10%) |
Dec 18, 2019 | 3.034 | 3.102 | 3.017 | 3.093 | 10,345,912 | +0.04(+1.39%) |
Dec 17, 2019 | 3.144 | 3.144 | 3.051 | 3.051 | 16,017,223 | -0.08(-2.44%) |
Dec 16, 2019 | 3.204 | 3.220 | 3.127 | 3.127 | 11,836,869 | -0.04(-1.34%) |
Dec 13, 2019 | 3.102 | 3.178 | 3.059 | 3.170 | 22,676,572 | +0.06(+1.91%) |
Dec 12, 2019 | 3.195 | 3.237 | 3.085 | 3.110 | 16,623,356 | -0.03(-1.08%) |
Dec 11, 2019 | 3.026 | 3.161 | 3.009 | 3.144 | 22,398,428 | +0.14(+4.80%) |
Dec 10, 2019 | 3.051 | 3.051 | 2.983 | 3.000 | 18,344,050 | -0.01(-0.28%) |
Dec 09, 2019 | 3.051 | 3.059 | 2.992 | 3.009 | 15,777,358 | -0.01(-0.28%) |
Dec 06, 2019 | 3.102 | 3.119 | 3.009 | 3.017 | 26,267,188 | -0.18(-5.57%) |
Dec 05, 2019 | 3.195 | 3.246 | 3.170 | 3.195 | 16,169,898 | +0.01(+0.27%) |
Dec 04, 2019 | 3.178 | 3.195 | 3.102 | 3.187 | 14,422,708 | +0.01(+0.27%) |
Dec 03, 2019 | 3.161 | 3.254 | 3.136 | 3.178 | 21,015,240 | +0.07(+2.18%) |
Dec 02, 2019 | 3.034 | 3.119 | 3.034 | 3.110 | 12,390,310 | +0.08(+2.51%) |
Nov 29, 2019 | 2.992 | 3.068 | 2.975 | 3.034 | 11,110,259 | +0.07(+2.29%) |
Nov 27, 2019 | 2.992 | 3.017 | 2.949 | 2.966 | 13,718,559 | -0.08(-2.51%) |
Nov 26, 2019 | 2.915 | 3.051 | 2.907 | 3.042 | 12,408,011 | +0.14(+4.66%) |
Nov 25, 2019 | 2.915 | 2.975 | 2.890 | 2.907 | 11,074,953 | -0.03(-1.15%) |
Nov 22, 2019 | 2.975 | 2.979 | 2.907 | 2.941 | 11,539,882 | -0.02(-0.57%) |
Nov 21, 2019 | 2.983 | 3.042 | 2.949 | 2.958 | 12,644,968 | -0.05(-1.69%) |
Nov 20, 2019 | 3.017 | 3.034 | 2.966 | 3.009 | 13,600,757 | +0.02(+0.57%) |
Nov 19, 2019 | 2.958 | 3.034 | 2.941 | 2.992 | 13,092,850 | +0.03(+0.86%) |
Nov 18, 2019 | 2.898 | 3.009 | 2.898 | 2.966 | 14,792,395 | +0.05(+1.74%) |
Nov 15, 2019 | 2.907 | 2.966 | 2.890 | 2.915 | 9,640,384 | -0.03(-0.86%) |
Nov 14, 2019 | 2.924 | 2.958 | 2.848 | 2.941 | 33,280,466 | +0.05(+1.76%) |
Nov 13, 2019 | 2.873 | 2.941 | 2.865 | 2.890 | 28,958,420 | +0.06(+2.10%) |
Nov 12, 2019 | 2.737 | 2.856 | 2.703 | 2.831 | 30,675,030 | +0.08(+2.77%) |
Nov 11, 2019 | 2.805 | 2.814 | 2.754 | 2.754 | 22,207,728 | -0.02(-0.61%) |
Nov 08, 2019 | 2.737 | 2.831 | 2.729 | 2.771 | 32,775,372 | +0.00(+0.00%) |
Nov 07, 2019 | 2.907 | 2.924 | 2.712 | 2.771 | 38,627,660 | -0.17(-5.76%) |
Nov 06, 2019 | 2.915 | 2.966 | 2.873 | 2.941 | 25,272,342 | +0.04(+1.46%) |
Nov 05, 2019 | 2.915 | 2.924 | 2.839 | 2.898 | 30,387,268 | -0.07(-2.29%) |
Nov 04, 2019 | 3.034 | 3.051 | 2.949 | 2.966 | 14,163,769 | -0.08(-2.78%) |
Nov 01, 2019 | 3.042 | 3.110 | 3.009 | 3.051 | 14,753,147 | -0.03(-1.10%) |
Oct 31, 2019 | 3.017 | 3.136 | 3.017 | 3.085 | 18,980,030 | +0.12(+4.00%) |
Oct 30, 2019 | 3.009 | 3.034 | 2.873 | 2.966 | 20,042,524 | -0.02(-0.57%) |
Oct 29, 2019 | 2.958 | 3.034 | 2.924 | 2.983 | 17,290,440 | +0.00(+0.00%) |
Oct 28, 2019 | 3.051 | 3.076 | 2.975 | 2.983 | 20,711,184 | -0.11(-3.56%) |
Oct 25, 2019 | 2.983 | 3.212 | 2.983 | 3.093 | 50,157,584 | +0.23(+7.99%) |
Oct 24, 2019 | 2.814 | 2.949 | 2.814 | 2.865 | 32,813,306 | +0.08(+2.74%) |
Oct 23, 2019 | 2.788 | 2.848 | 2.771 | 2.788 | 17,024,700 | +0.03(+0.92%) |
Oct 22, 2019 | 2.763 | 2.771 | 2.695 | 2.763 | 9,667,593 | +0.02(+0.62%) |
Oct 21, 2019 | 2.873 | 2.881 | 2.746 | 2.746 | 12,135,352 | -0.11(-3.86%) |
Oct 18, 2019 | 2.822 | 2.881 | 2.797 | 2.856 | 10,233,668 | +0.01(+0.30%) |
Oct 17, 2019 | 2.754 | 2.865 | 2.754 | 2.848 | 15,372,878 | +0.08(+3.07%) |
Oct 16, 2019 | 2.746 | 2.780 | 2.720 | 2.763 | 12,486,863 | +0.05(+1.88%) |
Oct 15, 2019 | 2.788 | 2.797 | 2.695 | 2.712 | 20,906,544 | -0.07(-2.44%) |
Oct 14, 2019 | 2.788 | 2.831 | 2.763 | 2.780 | 7,146,180 | +0.01(+0.31%) |
Oct 11, 2019 | 2.856 | 2.865 | 2.754 | 2.771 | 15,644,488 | -0.13(-4.39%) |
Oct 10, 2019 | 2.907 | 2.924 | 2.831 | 2.898 | 10,351,590 | -0.02(-0.58%) |
Oct 09, 2019 | 2.949 | 2.975 | 2.890 | 2.915 | 10,908,500 | -0.05(-1.71%) |
Oct 08, 2019 | 2.932 | 2.966 | 2.907 | 2.966 | 11,662,090 | +0.10(+3.55%) |
Oct 07, 2019 | 2.881 | 2.941 | 2.839 | 2.865 | 12,518,496 | -0.06(-2.03%) |
Oct 04, 2019 | 2.848 | 2.932 | 2.814 | 2.924 | 21,334,370 | +0.08(+2.68%) |
Oct 03, 2019 | 2.831 | 2.941 | 2.814 | 2.848 | 23,075,744 | +0.01(+0.30%) |
Oct 02, 2019 | 2.822 | 2.865 | 2.771 | 2.839 | 23,658,644 | +0.07(+2.45%) |
Oct 01, 2019 | 2.661 | 2.848 | 2.653 | 2.771 | 19,506,612 | +0.08(+2.83%) |
Sep 30, 2019 | 2.695 | 2.754 | 2.653 | 2.695 | 16,998,788 | -0.08(-3.05%) |
Sep 27, 2019 | 2.805 | 2.826 | 2.678 | 2.780 | 22,841,060 | -0.07(-2.29%) |
Sep 26, 2019 | 2.912 | 2.951 | 2.832 | 2.845 | 19,422,924 | -0.05(-1.74%) |
Sep 25, 2019 | 3.038 | 3.055 | 2.862 | 2.895 | 20,370,142 | -0.16(-5.23%) |
Sep 24, 2019 | 2.996 | 3.097 | 2.971 | 3.055 | 14,842,961 | +0.02(+0.55%) |
Sep 23, 2019 | 2.954 | 3.055 | 2.946 | 3.038 | 15,943,889 | +0.12(+4.03%) |
Sep 20, 2019 | 2.878 | 2.946 | 2.853 | 2.921 | 18,862,624 | +0.04(+1.46%) |
Sep 19, 2019 | 2.836 | 2.900 | 2.820 | 2.878 | 13,151,310 | +0.06(+2.09%) |
Sep 18, 2019 | 2.912 | 2.912 | 2.740 | 2.820 | 19,866,060 | -0.08(-2.90%) |
Sep 17, 2019 | 2.820 | 2.929 | 2.803 | 2.904 | 18,682,420 | +0.08(+2.68%) |
Sep 16, 2019 | 2.786 | 2.853 | 2.730 | 2.828 | 18,646,464 | +0.10(+3.70%) |
Sep 13, 2019 | 2.803 | 2.832 | 2.719 | 2.727 | 16,110,917 | -0.05(-1.82%) |
Sep 12, 2019 | 2.921 | 2.954 | 2.761 | 2.777 | 23,341,602 | -0.05(-1.79%) |
Sep 11, 2019 | 2.803 | 2.921 | 2.803 | 2.828 | 18,108,508 | +0.03(+0.90%) |
Sep 10, 2019 | 2.803 | 2.887 | 2.786 | 2.803 | 17,371,928 | -0.05(-1.77%) |
Sep 09, 2019 | 2.921 | 2.933 | 2.769 | 2.853 | 19,483,442 | -0.05(-1.74%) |
Sep 06, 2019 | 2.979 | 3.055 | 2.887 | 2.904 | 22,294,774 | -0.08(-2.54%) |
Sep 05, 2019 | 3.064 | 3.106 | 2.912 | 2.979 | 29,065,082 | -0.15(-4.84%) |
Sep 04, 2019 | 3.072 | 3.131 | 3.030 | 3.131 | 15,147,790 | +0.04(+1.36%) |
Sep 03, 2019 | 3.064 | 3.165 | 3.047 | 3.089 | 20,280,482 | +0.05(+1.66%) |
Aug 30, 2019 | 3.030 | 3.123 | 2.996 | 3.038 | 14,155,137 | +0.00(+0.00%) |
Aug 29, 2019 | 3.114 | 3.131 | 2.963 | 3.038 | 23,357,390 | -0.08(-2.70%) |
Aug 28, 2019 | 3.156 | 3.181 | 3.055 | 3.123 | 16,318,836 | +0.02(+0.54%) |
Aug 27, 2019 | 3.022 | 3.165 | 3.005 | 3.106 | 26,826,412 | +0.09(+3.07%) |
Aug 26, 2019 | 3.064 | 3.076 | 2.963 | 3.013 | 22,179,930 | -0.03(-1.11%) |
Aug 23, 2019 | 2.820 | 3.072 | 2.807 | 3.047 | 30,695,918 | +0.25(+9.04%) |
Aug 22, 2019 | 2.794 | 2.836 | 2.777 | 2.794 | 11,519,671 | -0.01(-0.30%) |
Aug 21, 2019 | 2.820 | 2.887 | 2.794 | 2.803 | 17,958,220 | -0.06(-2.06%) |
Aug 20, 2019 | 2.803 | 2.895 | 2.761 | 2.862 | 15,026,784 | +0.08(+3.03%) |
Aug 19, 2019 | 2.735 | 2.828 | 2.685 | 2.777 | 19,432,994 | -0.03(-1.20%) |
Aug 16, 2019 | 2.836 | 2.878 | 2.781 | 2.811 | 22,905,828 | -0.08(-2.91%) |
Aug 15, 2019 | 2.794 | 2.921 | 2.727 | 2.895 | 24,448,714 | +0.11(+3.93%) |
Aug 14, 2019 | 2.828 | 2.904 | 2.777 | 2.786 | 22,216,618 | +0.02(+0.61%) |
Aug 13, 2019 | 2.878 | 2.895 | 2.491 | 2.769 | 35,587,424 | -0.05(-1.79%) |
Aug 12, 2019 | 2.929 | 2.954 | 2.803 | 2.820 | 28,303,116 | -0.09(-3.18%) |
Aug 09, 2019 | 2.946 | 3.013 | 2.887 | 2.912 | 23,142,860 | -0.07(-2.26%) |
Aug 08, 2019 | 2.912 | 3.047 | 2.845 | 2.979 | 26,017,018 | +0.01(+0.28%) |
Aug 07, 2019 | 2.996 | 3.148 | 2.954 | 2.971 | 51,277,944 | +0.07(+2.32%) |
Aug 06, 2019 | 2.828 | 2.937 | 2.803 | 2.904 | 36,029,076 | +0.03(+1.17%) |
Aug 05, 2019 | 2.735 | 2.929 | 2.719 | 2.870 | 41,107,332 | +0.21(+7.91%) |
Aug 02, 2019 | 2.626 | 2.735 | 2.618 | 2.660 | 25,512,704 | -0.01(-0.32%) |
Aug 01, 2019 | 2.407 | 2.702 | 2.390 | 2.668 | 38,143,284 | +0.19(+7.46%) |
Jul 31, 2019 | 2.559 | 2.601 | 2.474 | 2.483 | 33,077,908 | -0.10(-3.91%) |
Jul 30, 2019 | 2.458 | 2.609 | 2.458 | 2.584 | 24,557,590 | +0.11(+4.42%) |
Jul 29, 2019 | 2.449 | 2.474 | 2.382 | 2.474 | 16,536,059 | +0.03(+1.38%) |
Jul 26, 2019 | 2.458 | 2.500 | 2.416 | 2.441 | 19,951,070 | +0.03(+1.40%) |
Jul 25, 2019 | 2.424 | 2.449 | 2.373 | 2.407 | 19,663,156 | -0.03(-1.04%) |
Jul 24, 2019 | 2.373 | 2.441 | 2.373 | 2.432 | 16,972,206 | +0.08(+3.58%) |
Jul 23, 2019 | 2.399 | 2.449 | 2.298 | 2.348 | 23,435,664 | -0.07(-2.79%) |
Jul 22, 2019 | 2.399 | 2.438 | 2.373 | 2.416 | 16,910,452 | +0.02(+0.70%) |
Jul 19, 2019 | 2.424 | 2.466 | 2.340 | 2.399 | 24,469,288 | -0.04(-1.72%) |
Jul 18, 2019 | 2.298 | 2.466 | 2.264 | 2.441 | 26,082,560 | +0.13(+5.45%) |
Jul 17, 2019 | 2.188 | 2.315 | 2.188 | 2.315 | 19,088,058 | +0.13(+5.77%) |
Jul 16, 2019 | 2.222 | 2.247 | 2.171 | 2.188 | 14,720,495 | -0.04(-1.89%) |
Jul 15, 2019 | 2.230 | 2.253 | 2.197 | 2.230 | 10,524,956 | +0.01(+0.38%) |
Jul 12, 2019 | 2.171 | 2.230 | 2.149 | 2.222 | 13,108,276 | +0.07(+3.12%) |
Jul 11, 2019 | 2.214 | 2.214 | 2.129 | 2.155 | 13,443,479 | -0.06(-2.66%) |
Jul 10, 2019 | 2.171 | 2.214 | 2.121 | 2.214 | 18,078,614 | +0.08(+3.54%) |
Jul 09, 2019 | 2.121 | 2.155 | 2.113 | 2.138 | 10,218,049 | +0.01(+0.39%) |
Jul 08, 2019 | 2.129 | 2.163 | 2.104 | 2.129 | 10,430,454 | +0.00(+0.00%) |
Jul 05, 2019 | 2.079 | 2.138 | 2.033 | 2.129 | 13,515,922 | -0.03(-1.56%) |
Jul 03, 2019 | 2.180 | 2.188 | 2.129 | 2.163 | 10,701,363 | +0.00(+0.00%) |
Jul 02, 2019 | 2.062 | 2.180 | 2.037 | 2.163 | 20,425,378 | +0.13(+6.20%) |
Jul 01, 2019 | 2.054 | 2.079 | 2.020 | 2.037 | 12,747,343 | -0.08(-3.97%) |
Jun 28, 2019 | 2.113 | 2.163 | 2.113 | 2.121 | 15,898,954 | +0.04(+2.02%) |
Jun 27, 2019 | 2.070 | 2.095 | 2.028 | 2.079 | 10,346,812 | -0.01(-0.34%) |
Jun 26, 2019 | 1.994 | 2.111 | 1.977 | 2.086 | 16,584,759 | +0.02(+0.81%) |
Jun 25, 2019 | 2.145 | 2.153 | 2.011 | 2.069 | 23,762,268 | -0.05(-2.37%) |
Jun 24, 2019 | 2.094 | 2.128 | 2.061 | 2.120 | 22,396,112 | +0.06(+2.85%) |
Jun 21, 2019 | 2.061 | 2.073 | 1.969 | 2.061 | 23,955,508 | +0.03(+1.23%) |
Jun 20, 2019 | 1.960 | 2.078 | 1.952 | 2.036 | 43,233,448 | +0.17(+8.97%) |
Jun 19, 2019 | 1.843 | 1.868 | 1.776 | 1.868 | 16,643,935 | +0.02(+0.91%) |
Jun 18, 2019 | 1.784 | 1.868 | 1.776 | 1.851 | 27,881,758 | +0.08(+4.24%) |
Jun 17, 2019 | 1.717 | 1.776 | 1.684 | 1.776 | 14,314,297 | +0.07(+3.92%) |
Jun 14, 2019 | 1.759 | 1.780 | 1.701 | 1.709 | 11,433,981 | -0.02(-0.97%) |
Jun 13, 2019 | 1.709 | 1.759 | 1.692 | 1.726 | 11,279,049 | +0.03(+1.98%) |
Jun 12, 2019 | 1.676 | 1.734 | 1.655 | 1.692 | 9,780,764 | +0.04(+2.54%) |
Jun 11, 2019 | 1.608 | 1.684 | 1.608 | 1.650 | 8,724,208 | +0.02(+1.03%) |
Jun 10, 2019 | 1.667 | 1.676 | 1.608 | 1.634 | 12,253,538 | -0.06(-3.47%) |
Jun 07, 2019 | 1.726 | 1.743 | 1.676 | 1.692 | 10,144,586 | -0.02(-0.98%) |
Jun 06, 2019 | 1.717 | 1.734 | 1.676 | 1.709 | 10,918,786 | -0.01(-0.49%) |
Jun 05, 2019 | 1.793 | 1.818 | 1.692 | 1.717 | 13,752,298 | -0.04(-2.38%) |
Jun 04, 2019 | 1.717 | 1.768 | 1.696 | 1.759 | 12,266,499 | +0.02(+0.96%) |
Jun 03, 2019 | 1.709 | 1.759 | 1.684 | 1.743 | 18,124,714 | +0.08(+4.52%) |
May 31, 2019 | 1.608 | 1.692 | 1.600 | 1.667 | 14,672,270 | +0.10(+6.42%) |
May 30, 2019 | 1.508 | 1.567 | 1.491 | 1.567 | 8,024,086 | +0.06(+3.89%) |
May 29, 2019 | 1.558 | 1.575 | 1.508 | 1.508 | 5,939,387 | -0.04(-2.70%) |
May 28, 2019 | 1.558 | 1.575 | 1.541 | 1.550 | 5,572,019 | -0.03(-1.60%) |
May 24, 2019 | 1.550 | 1.592 | 1.525 | 1.575 | 8,683,423 | +0.03(+1.62%) |
May 23, 2019 | 1.592 | 1.634 | 1.550 | 1.550 | 10,471,690 | -0.04(-2.63%) |
May 22, 2019 | 1.634 | 1.634 | 1.575 | 1.592 | 16,057,904 | -0.04(-2.56%) |
May 21, 2019 | 1.684 | 1.692 | 1.608 | 1.634 | 14,803,497 | -0.04(-2.50%) |
May 20, 2019 | 1.684 | 1.713 | 1.676 | 1.676 | 4,825,288 | -0.01(-0.50%) |
May 17, 2019 | 1.692 | 1.701 | 1.676 | 1.684 | 7,291,611 | -0.02(-0.99%) |
May 16, 2019 | 1.701 | 1.709 | 1.676 | 1.701 | 8,485,187 | -0.01(-0.49%) |
May 15, 2019 | 1.717 | 1.734 | 1.701 | 1.709 | 6,330,421 | -0.01(-0.49%) |
May 14, 2019 | 1.726 | 1.751 | 1.684 | 1.717 | 5,178,034 | -0.03(-1.44%) |
May 13, 2019 | 1.726 | 1.768 | 1.684 | 1.743 | 14,777,356 | +0.05(+2.97%) |
May 10, 2019 | 1.701 | 1.726 | 1.676 | 1.692 | 9,954,793 | -0.01(-0.49%) |
May 09, 2019 | 1.734 | 1.751 | 1.701 | 1.701 | 10,579,239 | -0.03(-1.93%) |
May 08, 2019 | 1.784 | 1.814 | 1.734 | 1.734 | 11,058,724 | -0.05(-2.82%) |
May 07, 2019 | 1.784 | 1.801 | 1.751 | 1.784 | 13,953,285 | +0.01(+0.47%) |
May 06, 2019 | 1.751 | 1.810 | 1.730 | 1.776 | 10,616,346 | +0.04(+2.42%) |
May 03, 2019 | 1.751 | 1.776 | 1.717 | 1.734 | 13,456,046 | +0.02(+0.98%) |
May 02, 2019 | 1.768 | 1.784 | 1.692 | 1.717 | 17,999,670 | -0.09(-5.09%) |