Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.681 | 2.940 | 2.573 | 2.912 | 7,110,719 | +0.16(+6.01%) |
Apr 29, 2020 | 2.433 | 2.788 | 2.384 | 2.747 | 6,123,696 | +0.41(+17.67%) |
Apr 28, 2020 | 2.260 | 2.367 | 2.169 | 2.334 | 4,243,133 | +0.17(+8.02%) |
Apr 27, 2020 | 1.947 | 2.219 | 1.930 | 2.161 | 5,684,117 | +0.24(+12.45%) |
Apr 24, 2020 | 1.922 | 1.947 | 1.848 | 1.922 | 1,532,217 | +0.02(+1.30%) |
Apr 23, 2020 | 1.897 | 1.938 | 1.856 | 1.897 | 1,891,391 | -0.01(-0.43%) |
Apr 22, 2020 | 1.930 | 1.938 | 1.856 | 1.905 | 3,178,050 | +0.02(+1.32%) |
Apr 21, 2020 | 1.765 | 1.905 | 1.757 | 1.881 | 2,692,384 | +0.04(+2.24%) |
Apr 20, 2020 | 1.724 | 1.864 | 1.707 | 1.839 | 2,699,195 | +0.07(+3.72%) |
Apr 17, 2020 | 1.699 | 1.798 | 1.666 | 1.773 | 3,609,646 | +0.12(+7.50%) |
Apr 16, 2020 | 1.707 | 1.765 | 1.608 | 1.650 | 4,753,110 | -0.04(-2.44%) |
Apr 15, 2020 | 1.773 | 1.806 | 1.666 | 1.691 | 2,631,820 | -0.18(-9.69%) |
Apr 14, 2020 | 1.864 | 1.967 | 1.773 | 1.872 | 1,646,938 | +0.05(+2.71%) |
Apr 13, 2020 | 1.823 | 1.856 | 1.691 | 1.823 | 1,628,570 | +0.02(+0.91%) |
Apr 09, 2020 | 1.897 | 2.021 | 1.761 | 1.806 | 4,029,375 | -0.01(-0.45%) |
Apr 08, 2020 | 1.617 | 1.848 | 1.600 | 1.815 | 4,486,258 | +0.23(+14.58%) |
Apr 07, 2020 | 1.608 | 1.707 | 1.559 | 1.584 | 3,511,284 | +0.02(+1.59%) |
Apr 06, 2020 | 1.551 | 1.625 | 1.443 | 1.559 | 3,455,325 | +0.04(+2.72%) |
Apr 03, 2020 | 1.526 | 1.567 | 1.377 | 1.518 | 4,912,964 | -0.02(-1.08%) |
Apr 02, 2020 | 1.542 | 1.600 | 1.468 | 1.534 | 2,705,852 | +0.01(+0.54%) |
Apr 01, 2020 | 1.650 | 1.666 | 1.518 | 1.526 | 5,134,030 | -0.16(-9.31%) |
Mar 31, 2020 | 1.806 | 1.881 | 1.650 | 1.683 | 4,443,676 | -0.16(-8.52%) |
Mar 30, 2020 | 1.914 | 1.914 | 1.831 | 1.839 | 3,181,223 | -0.07(-3.88%) |
Mar 27, 2020 | 1.815 | 1.938 | 1.674 | 1.914 | 3,405,358 | +0.03(+1.75%) |
Mar 26, 2020 | 1.641 | 2.194 | 1.600 | 1.881 | 6,655,490 | +0.31(+20.00%) |
Mar 25, 2020 | 1.658 | 1.810 | 1.559 | 1.567 | 5,996,547 | -0.10(-5.94%) |
Mar 24, 2020 | 1.691 | 1.815 | 1.617 | 1.666 | 4,293,842 | +0.12(+8.02%) |
Mar 23, 2020 | 1.864 | 1.889 | 1.485 | 1.542 | 6,497,532 | -0.26(-14.22%) |
Mar 20, 2020 | 2.375 | 2.400 | 1.658 | 1.798 | 9,847,752 | -0.59(-24.83%) |
Mar 19, 2020 | 2.095 | 2.474 | 1.947 | 2.392 | 3,549,024 | +0.24(+11.11%) |
Mar 18, 2020 | 2.392 | 2.606 | 2.136 | 2.153 | 4,938,821 | -0.45(-17.14%) |
Mar 17, 2020 | 2.359 | 2.598 | 2.194 | 2.598 | 4,243,005 | +0.23(+9.76%) |
Mar 16, 2020 | 2.004 | 2.458 | 1.947 | 2.367 | 4,796,670 | +0.19(+8.71%) |
Mar 13, 2020 | 2.070 | 2.186 | 1.897 | 2.178 | 3,565,151 | +0.24(+12.34%) |
Mar 12, 2020 | 1.980 | 2.004 | 1.856 | 1.938 | 4,233,842 | -0.18(-8.56%) |
Mar 11, 2020 | 2.219 | 2.276 | 2.095 | 2.120 | 4,380,735 | -0.21(-8.87%) |
Mar 10, 2020 | 2.425 | 2.466 | 2.128 | 2.326 | 2,626,991 | +0.12(+5.22%) |
Mar 09, 2020 | 2.499 | 2.507 | 2.186 | 2.211 | 3,964,020 | -0.39(-14.92%) |
Mar 06, 2020 | 2.516 | 2.697 | 2.516 | 2.598 | 3,426,575 | -0.02(-0.63%) |
Mar 05, 2020 | 2.705 | 2.755 | 2.598 | 2.615 | 3,332,958 | -0.17(-6.21%) |
Mar 04, 2020 | 2.829 | 2.829 | 2.714 | 2.788 | 1,766,060 | +0.04(+1.50%) |
Mar 03, 2020 | 2.854 | 2.862 | 2.681 | 2.747 | 2,892,949 | -0.11(-3.76%) |
Mar 02, 2020 | 2.813 | 2.862 | 2.639 | 2.854 | 3,017,517 | +0.03(+1.17%) |
Feb 28, 2020 | 2.689 | 2.945 | 2.672 | 2.821 | 5,529,222 | +0.08(+3.01%) |
Feb 27, 2020 | 2.540 | 2.846 | 2.441 | 2.738 | 6,548,921 | +0.12(+4.73%) |
Feb 26, 2020 | 2.829 | 2.829 | 2.615 | 2.615 | 3,702,634 | -0.16(-5.93%) |
Feb 25, 2020 | 3.002 | 3.035 | 2.771 | 2.780 | 3,857,595 | -0.22(-7.42%) |
Feb 24, 2020 | 3.052 | 3.068 | 2.986 | 3.002 | 2,550,018 | -0.16(-4.96%) |
Feb 21, 2020 | 3.200 | 3.209 | 3.093 | 3.159 | 2,491,459 | -0.06(-1.79%) |
Feb 20, 2020 | 3.077 | 3.262 | 3.068 | 3.217 | 2,211,725 | +0.08(+2.63%) |
Feb 19, 2020 | 3.101 | 3.159 | 3.044 | 3.134 | 2,796,963 | +0.02(+0.80%) |
Feb 18, 2020 | 3.134 | 3.139 | 3.035 | 3.110 | 2,460,902 | -0.07(-2.08%) |
Feb 14, 2020 | 3.250 | 3.266 | 3.126 | 3.176 | 2,217,096 | -0.07(-2.28%) |
Feb 13, 2020 | 3.291 | 3.341 | 3.143 | 3.250 | 3,904,433 | -0.07(-1.99%) |
Feb 12, 2020 | 3.299 | 3.357 | 3.267 | 3.316 | 2,384,466 | +0.02(+0.49%) |
Feb 11, 2020 | 3.234 | 3.332 | 3.177 | 3.299 | 2,449,620 | +0.07(+2.27%) |
Feb 10, 2020 | 3.251 | 3.279 | 3.194 | 3.226 | 2,625,609 | -0.02(-0.50%) |
Feb 07, 2020 | 3.275 | 3.340 | 3.234 | 3.242 | 2,016,976 | -0.05(-1.49%) |
Feb 06, 2020 | 3.332 | 3.405 | 3.226 | 3.291 | 4,054,503 | -0.04(-1.22%) |
Feb 05, 2020 | 3.291 | 3.357 | 3.128 | 3.332 | 3,807,901 | +0.09(+2.76%) |
Feb 04, 2020 | 3.259 | 3.414 | 2.949 | 3.242 | 7,428,574 | +0.09(+2.84%) |
Feb 03, 2020 | 3.047 | 3.226 | 3.047 | 3.153 | 3,915,235 | +0.11(+3.48%) |
Jan 31, 2020 | 3.039 | 3.080 | 2.945 | 3.047 | 2,379,571 | -0.01(-0.27%) |
Jan 30, 2020 | 3.104 | 3.128 | 2.965 | 3.055 | 2,914,592 | -0.07(-2.34%) |
Jan 29, 2020 | 3.031 | 3.185 | 3.006 | 3.128 | 2,895,037 | +0.10(+3.23%) |
Jan 28, 2020 | 2.982 | 3.047 | 2.908 | 3.031 | 2,858,459 | +0.09(+3.05%) |
Jan 27, 2020 | 3.063 | 3.088 | 2.868 | 2.941 | 4,765,264 | -0.18(-5.74%) |
Jan 24, 2020 | 3.308 | 3.308 | 3.088 | 3.120 | 4,664,381 | -0.20(-5.90%) |
Jan 23, 2020 | 3.177 | 3.348 | 3.128 | 3.316 | 3,291,833 | +0.11(+3.56%) |
Jan 22, 2020 | 3.259 | 3.340 | 3.153 | 3.202 | 3,542,292 | -0.07(-2.00%) |
Jan 21, 2020 | 3.471 | 3.479 | 3.242 | 3.267 | 3,821,249 | -0.21(-6.09%) |
Jan 17, 2020 | 3.422 | 3.495 | 3.400 | 3.479 | 1,794,804 | +0.06(+1.67%) |
Jan 16, 2020 | 3.389 | 3.479 | 3.348 | 3.422 | 3,053,040 | +0.06(+1.69%) |
Jan 15, 2020 | 3.275 | 3.389 | 3.275 | 3.365 | 3,585,609 | +0.10(+2.99%) |
Jan 14, 2020 | 3.218 | 3.299 | 3.177 | 3.267 | 2,845,175 | +0.05(+1.52%) |
Jan 13, 2020 | 3.161 | 3.267 | 3.137 | 3.218 | 1,938,203 | +0.06(+1.80%) |
Jan 10, 2020 | 3.210 | 3.275 | 3.145 | 3.161 | 1,996,723 | -0.07(-2.02%) |
Jan 09, 2020 | 3.218 | 3.299 | 3.145 | 3.226 | 2,809,518 | +0.02(+0.76%) |
Jan 08, 2020 | 3.194 | 3.259 | 3.185 | 3.202 | 1,979,562 | +0.02(+0.51%) |
Jan 07, 2020 | 3.218 | 3.283 | 3.169 | 3.185 | 2,115,282 | -0.05(-1.51%) |
Jan 06, 2020 | 3.194 | 3.275 | 3.128 | 3.234 | 3,694,717 | -0.01(-0.25%) |
Jan 03, 2020 | 3.177 | 3.267 | 3.120 | 3.242 | 3,549,962 | +0.02(+0.76%) |
Jan 02, 2020 | 3.340 | 3.357 | 3.177 | 3.218 | 3,149,761 | -0.07(-1.99%) |
Dec 31, 2019 | 3.177 | 3.340 | 3.153 | 3.283 | 4,548,262 | +0.11(+3.33%) |
Dec 30, 2019 | 3.218 | 3.259 | 3.153 | 3.177 | 3,631,177 | -0.03(-1.02%) |
Dec 27, 2019 | 3.259 | 3.291 | 3.202 | 3.210 | 3,042,035 | -0.06(-1.75%) |
Dec 26, 2019 | 3.308 | 3.332 | 3.234 | 3.267 | 2,898,694 | -0.06(-1.72%) |
Dec 24, 2019 | 3.291 | 3.348 | 3.267 | 3.324 | 1,796,646 | +0.05(+1.49%) |
Dec 23, 2019 | 3.308 | 3.348 | 3.259 | 3.275 | 4,044,526 | +0.00(+0.00%) |
Dec 20, 2019 | 3.332 | 3.332 | 3.120 | 3.275 | 16,108,932 | -0.06(-1.71%) |
Dec 19, 2019 | 3.357 | 3.405 | 3.308 | 3.332 | 6,398,722 | -0.02(-0.49%) |
Dec 18, 2019 | 3.454 | 3.511 | 3.348 | 3.348 | 4,040,991 | -0.11(-3.07%) |
Dec 17, 2019 | 3.511 | 3.511 | 3.291 | 3.454 | 4,542,457 | -0.07(-1.85%) |
Dec 16, 2019 | 3.454 | 3.560 | 3.422 | 3.519 | 4,735,448 | +0.07(+1.89%) |
Dec 13, 2019 | 3.503 | 3.576 | 3.381 | 3.454 | 4,673,587 | +0.02(+0.71%) |
Dec 12, 2019 | 3.715 | 3.723 | 3.381 | 3.430 | 7,699,259 | -0.29(-7.88%) |
Dec 11, 2019 | 3.951 | 3.959 | 3.707 | 3.723 | 3,319,193 | -0.24(-5.97%) |
Dec 10, 2019 | 3.919 | 4.041 | 3.919 | 3.959 | 1,852,459 | +0.00(+0.00%) |
Dec 09, 2019 | 3.951 | 4.041 | 3.927 | 3.959 | 3,255,982 | -0.01(-0.21%) |
Dec 06, 2019 | 3.935 | 4.118 | 3.935 | 3.968 | 2,621,505 | +0.02(+0.41%) |
Dec 05, 2019 | 3.886 | 3.968 | 3.853 | 3.951 | 1,714,276 | +0.07(+1.89%) |
Dec 04, 2019 | 3.894 | 4.000 | 3.878 | 3.878 | 1,621,470 | +0.01(+0.21%) |
Dec 03, 2019 | 3.870 | 3.902 | 3.780 | 3.870 | 2,719,794 | -0.07(-1.66%) |
Dec 02, 2019 | 3.894 | 3.968 | 3.829 | 3.935 | 3,191,067 | +0.10(+2.55%) |
Nov 29, 2019 | 3.805 | 3.886 | 3.756 | 3.837 | 1,420,549 | +0.01(+0.21%) |
Nov 27, 2019 | 3.666 | 3.845 | 3.666 | 3.829 | 1,781,179 | +0.15(+4.21%) |
Nov 26, 2019 | 3.780 | 3.862 | 3.633 | 3.674 | 4,332,704 | -0.10(-2.59%) |
Nov 25, 2019 | 3.699 | 3.853 | 3.650 | 3.772 | 4,056,862 | +0.09(+2.43%) |
Nov 22, 2019 | 3.642 | 3.739 | 3.585 | 3.682 | 2,810,780 | +0.11(+2.96%) |
Nov 21, 2019 | 3.487 | 3.642 | 3.426 | 3.576 | 3,113,696 | +0.09(+2.57%) |
Nov 20, 2019 | 3.528 | 3.544 | 3.389 | 3.487 | 3,655,122 | -0.06(-1.61%) |
Nov 19, 2019 | 3.821 | 3.837 | 3.528 | 3.544 | 4,771,267 | -0.30(-7.84%) |
Nov 18, 2019 | 3.976 | 3.992 | 3.829 | 3.845 | 2,573,654 | -0.15(-3.87%) |
Nov 15, 2019 | 4.057 | 4.089 | 3.928 | 4.000 | 2,206,648 | -0.02(-0.40%) |
Nov 14, 2019 | 3.984 | 4.081 | 3.944 | 4.016 | 2,404,712 | +0.05(+1.22%) |
Nov 13, 2019 | 3.928 | 3.992 | 3.815 | 3.968 | 2,273,677 | +0.00(+0.00%) |
Nov 12, 2019 | 3.992 | 4.032 | 3.911 | 3.968 | 2,029,007 | -0.02(-0.40%) |
Nov 11, 2019 | 4.057 | 4.083 | 3.968 | 3.984 | 1,277,756 | -0.12(-2.95%) |
Nov 08, 2019 | 3.976 | 4.109 | 3.960 | 4.105 | 1,758,027 | +0.06(+1.60%) |
Nov 07, 2019 | 4.129 | 4.194 | 4.000 | 4.040 | 2,382,795 | -0.07(-1.76%) |
Nov 06, 2019 | 4.210 | 4.242 | 3.968 | 4.113 | 6,945,477 | -0.15(-3.41%) |
Nov 05, 2019 | 4.105 | 4.436 | 4.073 | 4.258 | 7,170,658 | +0.28(+7.10%) |
Nov 04, 2019 | 3.694 | 4.008 | 3.669 | 3.976 | 3,372,156 | +0.32(+8.83%) |
Nov 01, 2019 | 3.573 | 3.706 | 3.524 | 3.653 | 2,292,330 | +0.10(+2.95%) |
Oct 31, 2019 | 3.823 | 3.827 | 3.484 | 3.548 | 3,750,437 | -0.27(-6.98%) |
Oct 30, 2019 | 4.307 | 4.307 | 3.686 | 3.815 | 4,232,339 | -0.52(-11.92%) |
Oct 29, 2019 | 4.258 | 4.355 | 4.250 | 4.331 | 3,031,924 | +0.04(+0.94%) |
Oct 28, 2019 | 4.186 | 4.331 | 4.153 | 4.290 | 2,971,681 | +0.12(+2.90%) |
Oct 25, 2019 | 4.178 | 4.226 | 4.065 | 4.169 | 2,654,649 | -0.01(-0.19%) |
Oct 24, 2019 | 4.210 | 4.210 | 4.020 | 4.178 | 3,690,201 | +0.10(+2.37%) |
Oct 23, 2019 | 4.081 | 4.157 | 4.000 | 4.081 | 3,187,260 | +0.00(+0.00%) |
Oct 22, 2019 | 3.863 | 4.121 | 3.766 | 4.081 | 3,224,930 | +0.22(+5.64%) |
Oct 21, 2019 | 3.742 | 3.911 | 3.694 | 3.863 | 2,701,483 | +0.17(+4.59%) |
Oct 18, 2019 | 3.702 | 3.726 | 3.613 | 3.694 | 1,622,003 | -0.04(-1.08%) |
Oct 17, 2019 | 3.694 | 3.766 | 3.669 | 3.734 | 1,553,747 | +0.08(+2.21%) |
Oct 16, 2019 | 3.629 | 3.798 | 3.629 | 3.653 | 1,646,834 | +0.03(+0.89%) |
Oct 15, 2019 | 3.589 | 3.678 | 3.548 | 3.621 | 1,271,797 | +0.02(+0.67%) |
Oct 14, 2019 | 3.524 | 3.629 | 3.452 | 3.597 | 1,434,020 | +0.05(+1.36%) |
Oct 11, 2019 | 3.516 | 3.645 | 3.516 | 3.548 | 2,000,069 | +0.03(+0.92%) |
Oct 10, 2019 | 3.315 | 3.516 | 3.315 | 3.516 | 3,547,058 | +0.22(+6.60%) |
Oct 09, 2019 | 3.484 | 3.484 | 3.290 | 3.298 | 2,156,010 | -0.15(-4.44%) |
Oct 08, 2019 | 3.387 | 3.476 | 3.315 | 3.452 | 1,946,057 | +0.02(+0.47%) |
Oct 07, 2019 | 3.387 | 3.500 | 3.379 | 3.436 | 2,066,339 | +0.01(+0.24%) |
Oct 04, 2019 | 3.436 | 3.444 | 3.298 | 3.428 | 1,552,812 | +0.00(+0.00%) |
Oct 03, 2019 | 3.387 | 3.468 | 3.262 | 3.428 | 2,691,652 | +0.00(+0.00%) |
Oct 02, 2019 | 3.532 | 3.581 | 3.395 | 3.428 | 3,244,256 | -0.15(-4.28%) |
Oct 01, 2019 | 3.694 | 3.798 | 3.548 | 3.581 | 2,381,633 | -0.10(-2.84%) |
Sep 30, 2019 | 3.661 | 3.698 | 3.613 | 3.686 | 2,017,348 | +0.05(+1.33%) |
Sep 27, 2019 | 3.645 | 3.790 | 3.613 | 3.637 | 1,992,009 | -0.02(-0.44%) |
Sep 26, 2019 | 3.710 | 3.718 | 3.589 | 3.653 | 2,082,187 | -0.06(-1.74%) |
Sep 25, 2019 | 3.524 | 3.738 | 3.524 | 3.718 | 2,654,997 | +0.17(+4.77%) |
Sep 24, 2019 | 3.694 | 3.702 | 3.492 | 3.548 | 4,238,049 | -0.12(-3.30%) |
Sep 23, 2019 | 3.532 | 3.669 | 3.468 | 3.669 | 2,829,722 | +0.10(+2.71%) |
Sep 20, 2019 | 3.508 | 3.581 | 3.492 | 3.573 | 5,335,709 | +0.06(+1.61%) |
Sep 19, 2019 | 3.484 | 3.601 | 3.448 | 3.516 | 3,860,571 | +0.05(+1.40%) |
Sep 18, 2019 | 3.565 | 3.565 | 3.363 | 3.468 | 4,511,673 | -0.11(-3.15%) |
Sep 17, 2019 | 3.621 | 3.621 | 3.492 | 3.581 | 2,030,934 | -0.09(-2.42%) |
Sep 16, 2019 | 3.605 | 3.694 | 3.387 | 3.669 | 4,800,904 | +0.05(+1.34%) |
Sep 13, 2019 | 3.645 | 3.758 | 3.557 | 3.621 | 4,587,760 | +0.00(+0.00%) |
Sep 12, 2019 | 3.718 | 3.750 | 3.532 | 3.621 | 3,522,682 | -0.08(-2.18%) |
Sep 11, 2019 | 3.629 | 3.774 | 3.448 | 3.702 | 4,360,310 | +0.13(+3.61%) |
Sep 10, 2019 | 3.468 | 3.597 | 3.379 | 3.573 | 3,708,034 | +0.09(+2.55%) |
Sep 09, 2019 | 3.274 | 3.540 | 3.274 | 3.484 | 3,682,113 | +0.22(+6.67%) |
Sep 06, 2019 | 3.210 | 3.315 | 3.161 | 3.266 | 2,788,565 | +0.06(+2.02%) |
Sep 05, 2019 | 3.113 | 3.238 | 3.089 | 3.202 | 4,035,287 | +0.19(+6.15%) |
Sep 04, 2019 | 2.927 | 3.065 | 2.911 | 3.016 | 4,282,279 | +0.12(+4.18%) |
Sep 03, 2019 | 2.831 | 2.923 | 2.742 | 2.895 | 4,637,938 | +0.02(+0.84%) |
Aug 30, 2019 | 2.879 | 2.944 | 2.782 | 2.871 | 3,273,393 | +0.01(+0.28%) |
Aug 29, 2019 | 2.847 | 2.927 | 2.831 | 2.863 | 2,226,923 | +0.04(+1.43%) |
Aug 28, 2019 | 2.669 | 2.863 | 2.629 | 2.823 | 3,725,639 | +0.14(+5.11%) |
Aug 27, 2019 | 2.637 | 2.746 | 2.589 | 2.686 | 5,122,305 | +0.02(+0.60%) |
Aug 26, 2019 | 3.250 | 3.492 | 2.581 | 2.669 | 11,100,418 | -0.24(-8.31%) |
Aug 23, 2019 | 2.903 | 2.919 | 2.823 | 2.911 | 3,969,635 | -0.03(-1.10%) |
Aug 22, 2019 | 2.855 | 2.960 | 2.847 | 2.944 | 3,788,363 | +0.10(+3.69%) |
Aug 21, 2019 | 2.839 | 2.883 | 2.775 | 2.839 | 2,667,623 | +0.06(+2.29%) |
Aug 20, 2019 | 2.886 | 2.902 | 2.743 | 2.775 | 4,248,092 | -0.13(-4.38%) |
Aug 19, 2019 | 2.831 | 2.958 | 2.811 | 2.902 | 2,997,757 | +0.14(+5.19%) |
Aug 16, 2019 | 2.592 | 2.759 | 2.560 | 2.759 | 5,756,203 | +0.19(+7.43%) |
Aug 15, 2019 | 2.624 | 2.632 | 2.497 | 2.568 | 4,582,172 | -0.04(-1.52%) |
Aug 14, 2019 | 2.743 | 2.775 | 2.533 | 2.608 | 6,770,672 | -0.21(-7.34%) |
Aug 13, 2019 | 2.863 | 2.962 | 2.755 | 2.815 | 4,353,050 | -0.05(-1.67%) |
Aug 12, 2019 | 3.022 | 3.038 | 2.767 | 2.863 | 5,286,490 | -0.18(-6.01%) |
Aug 09, 2019 | 3.236 | 3.260 | 3.038 | 3.046 | 3,085,979 | -0.23(-7.04%) |
Aug 08, 2019 | 3.181 | 3.372 | 3.181 | 3.276 | 3,201,787 | +0.10(+3.26%) |
Aug 07, 2019 | 3.228 | 3.324 | 3.022 | 3.173 | 7,441,544 | -0.14(-4.09%) |
Aug 06, 2019 | 3.205 | 3.642 | 3.181 | 3.308 | 10,596,357 | +0.49(+17.18%) |
Aug 05, 2019 | 2.902 | 2.910 | 2.616 | 2.823 | 4,755,835 | -0.13(-4.31%) |
Aug 02, 2019 | 2.958 | 2.998 | 2.902 | 2.950 | 1,613,980 | -0.04(-1.33%) |
Aug 01, 2019 | 3.268 | 3.276 | 2.895 | 2.990 | 3,857,049 | -0.23(-7.16%) |
Jul 31, 2019 | 3.149 | 3.376 | 3.133 | 3.220 | 4,093,867 | +0.08(+2.53%) |
Jul 30, 2019 | 3.093 | 3.157 | 2.982 | 3.141 | 2,239,367 | +0.04(+1.28%) |
Jul 29, 2019 | 3.093 | 3.149 | 3.069 | 3.101 | 1,766,824 | -0.02(-0.51%) |
Jul 26, 2019 | 3.061 | 3.161 | 3.022 | 3.117 | 2,202,151 | +0.06(+2.08%) |
Jul 25, 2019 | 3.133 | 3.181 | 3.046 | 3.053 | 1,810,215 | -0.10(-3.03%) |
Jul 24, 2019 | 3.109 | 3.197 | 3.101 | 3.149 | 2,626,355 | +0.05(+1.54%) |
Jul 23, 2019 | 3.085 | 3.109 | 2.982 | 3.101 | 2,683,401 | +0.02(+0.78%) |
Jul 22, 2019 | 3.141 | 3.189 | 3.077 | 3.077 | 2,162,526 | -0.06(-2.03%) |
Jul 19, 2019 | 3.133 | 3.220 | 3.133 | 3.141 | 1,887,755 | +0.00(+0.00%) |
Jul 18, 2019 | 3.165 | 3.197 | 3.077 | 3.141 | 2,589,882 | -0.06(-1.74%) |
Jul 17, 2019 | 3.292 | 3.340 | 3.165 | 3.197 | 2,173,093 | -0.11(-3.37%) |
Jul 16, 2019 | 3.276 | 3.411 | 3.276 | 3.308 | 1,242,883 | +0.02(+0.73%) |
Jul 15, 2019 | 3.348 | 3.403 | 3.236 | 3.284 | 1,501,532 | -0.07(-2.13%) |
Jul 12, 2019 | 3.244 | 3.399 | 3.244 | 3.356 | 1,789,287 | +0.12(+3.69%) |
Jul 11, 2019 | 3.284 | 3.331 | 3.209 | 3.236 | 1,613,321 | -0.05(-1.45%) |
Jul 10, 2019 | 3.411 | 3.435 | 3.284 | 3.284 | 4,325,304 | -0.11(-3.28%) |
Jul 09, 2019 | 3.395 | 3.427 | 3.276 | 3.395 | 2,775,089 | -0.03(-0.93%) |
Jul 08, 2019 | 3.467 | 3.515 | 3.376 | 3.427 | 2,009,740 | -0.07(-2.05%) |
Jul 05, 2019 | 3.435 | 3.554 | 3.427 | 3.499 | 1,422,827 | +0.02(+0.69%) |
Jul 03, 2019 | 3.491 | 3.554 | 3.451 | 3.475 | 1,282,733 | +0.00(+0.00%) |
Jul 02, 2019 | 3.459 | 3.515 | 3.388 | 3.475 | 3,498,510 | +0.01(+0.23%) |
Jul 01, 2019 | 3.459 | 3.491 | 3.380 | 3.467 | 4,454,901 | +0.06(+1.87%) |
Jun 28, 2019 | 3.372 | 3.427 | 3.316 | 3.403 | 2,626,082 | +0.05(+1.42%) |
Jun 27, 2019 | 3.268 | 3.356 | 3.216 | 3.356 | 4,706,729 | +0.10(+2.93%) |
Jun 26, 2019 | 3.149 | 3.268 | 3.125 | 3.260 | 4,276,586 | +0.11(+3.54%) |
Jun 25, 2019 | 3.125 | 3.157 | 3.046 | 3.149 | 4,285,793 | +0.02(+0.51%) |
Jun 24, 2019 | 3.244 | 3.260 | 3.125 | 3.133 | 3,599,847 | -0.11(-3.43%) |
Jun 21, 2019 | 3.205 | 3.260 | 2.982 | 3.244 | 9,879,184 | +0.02(+0.49%) |
Jun 20, 2019 | 3.348 | 3.419 | 3.197 | 3.228 | 3,448,849 | -0.10(-2.87%) |
Jun 19, 2019 | 3.276 | 3.376 | 3.244 | 3.324 | 3,192,320 | +0.05(+1.46%) |
Jun 18, 2019 | 3.380 | 3.531 | 3.240 | 3.276 | 4,339,122 | -0.08(-2.37%) |
Jun 17, 2019 | 3.451 | 3.459 | 3.252 | 3.356 | 3,101,636 | -0.08(-2.31%) |
Jun 14, 2019 | 3.499 | 3.507 | 3.403 | 3.435 | 1,903,601 | -0.09(-2.48%) |
Jun 13, 2019 | 3.427 | 3.570 | 3.427 | 3.523 | 2,035,236 | +0.12(+3.50%) |
Jun 12, 2019 | 3.491 | 3.499 | 3.372 | 3.403 | 2,462,493 | -0.11(-3.17%) |
Jun 11, 2019 | 3.475 | 3.562 | 3.427 | 3.515 | 4,438,253 | +0.10(+2.79%) |
Jun 10, 2019 | 3.300 | 3.467 | 3.292 | 3.419 | 3,173,958 | +0.14(+4.37%) |
Jun 07, 2019 | 3.244 | 3.360 | 3.157 | 3.276 | 3,086,482 | +0.05(+1.48%) |
Jun 06, 2019 | 3.292 | 3.300 | 3.133 | 3.228 | 2,805,325 | -0.07(-2.17%) |
Jun 05, 2019 | 3.356 | 3.427 | 3.173 | 3.300 | 3,640,253 | -0.05(-1.43%) |
Jun 04, 2019 | 3.165 | 3.403 | 3.117 | 3.348 | 4,754,092 | +0.25(+7.95%) |
Jun 03, 2019 | 2.894 | 3.205 | 2.807 | 3.101 | 6,256,342 | +0.20(+6.85%) |
May 31, 2019 | 3.101 | 3.101 | 2.712 | 2.902 | 16,170,237 | -0.28(-8.75%) |
May 30, 2019 | 3.435 | 3.443 | 3.109 | 3.181 | 8,939,889 | -0.25(-7.19%) |
May 29, 2019 | 3.658 | 3.682 | 3.292 | 3.427 | 7,600,818 | -0.25(-6.91%) |
May 28, 2019 | 3.682 | 3.797 | 3.650 | 3.682 | 4,225,302 | +0.00(+0.00%) |
May 24, 2019 | 3.634 | 3.690 | 3.586 | 3.682 | 2,020,933 | +0.06(+1.76%) |
May 23, 2019 | 3.682 | 3.729 | 3.546 | 3.618 | 3,329,246 | -0.11(-2.98%) |
May 22, 2019 | 3.777 | 3.824 | 3.674 | 3.729 | 3,278,206 | -0.09(-2.47%) |
May 21, 2019 | 3.784 | 3.855 | 3.769 | 3.824 | 4,115,571 | +0.06(+1.46%) |
May 20, 2019 | 3.855 | 3.879 | 3.769 | 3.769 | 3,688,649 | -0.09(-2.44%) |
May 17, 2019 | 3.855 | 3.950 | 3.840 | 3.863 | 2,718,898 | -0.06(-1.41%) |
May 16, 2019 | 3.934 | 3.973 | 3.867 | 3.918 | 2,880,141 | -0.01(-0.20%) |
May 15, 2019 | 3.926 | 3.958 | 3.871 | 3.926 | 3,822,306 | -0.04(-0.99%) |
May 14, 2019 | 3.910 | 3.997 | 3.879 | 3.965 | 4,094,104 | +0.08(+2.02%) |
May 13, 2019 | 4.044 | 4.060 | 3.792 | 3.887 | 6,811,482 | -0.23(-5.54%) |
May 10, 2019 | 4.217 | 4.264 | 4.060 | 4.115 | 5,428,773 | -0.13(-2.97%) |
May 09, 2019 | 4.249 | 4.288 | 4.060 | 4.241 | 5,800,737 | -0.06(-1.46%) |
May 08, 2019 | 4.375 | 4.437 | 4.304 | 4.304 | 3,126,311 | -0.07(-1.62%) |
May 07, 2019 | 4.485 | 4.520 | 4.319 | 4.375 | 5,649,134 | -0.17(-3.81%) |
May 06, 2019 | 4.390 | 4.642 | 4.343 | 4.548 | 5,561,050 | +0.05(+1.05%) |
May 03, 2019 | 4.139 | 4.544 | 4.139 | 4.500 | 7,943,424 | +0.34(+8.13%) |
May 02, 2019 | 4.257 | 4.469 | 4.115 | 4.162 | 9,252,207 | -0.06(-1.49%) |