Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.713 | 3.732 | 3.657 | 3.704 | 22,469,372 | +0.03(+0.77%) |
May 28, 2020 | 3.694 | 3.732 | 3.666 | 3.675 | 23,660,396 | +0.01(+0.26%) |
May 27, 2020 | 3.666 | 3.675 | 3.591 | 3.666 | 26,747,716 | +0.06(+1.56%) |
May 26, 2020 | 3.657 | 3.675 | 3.610 | 3.610 | 18,541,086 | +0.00(+0.00%) |
May 22, 2020 | 3.563 | 3.619 | 3.544 | 3.610 | 19,626,052 | +0.08(+2.12%) |
May 21, 2020 | 3.638 | 3.647 | 3.525 | 3.535 | 22,333,348 | -0.05(-1.31%) |
May 20, 2020 | 3.507 | 3.591 | 3.497 | 3.582 | 23,981,448 | +0.12(+3.52%) |
May 19, 2020 | 3.432 | 3.507 | 3.422 | 3.460 | 22,622,584 | +0.04(+1.10%) |
May 18, 2020 | 3.357 | 3.460 | 3.347 | 3.422 | 27,362,176 | +0.19(+5.80%) |
May 15, 2020 | 3.244 | 3.272 | 3.197 | 3.235 | 16,743,481 | +0.03(+0.88%) |
May 14, 2020 | 3.132 | 3.207 | 3.075 | 3.207 | 26,184,598 | -0.02(-0.58%) |
May 13, 2020 | 3.347 | 3.357 | 3.188 | 3.225 | 29,559,874 | -0.12(-3.64%) |
May 12, 2020 | 3.375 | 3.403 | 3.338 | 3.347 | 18,029,212 | +0.00(+0.00%) |
May 11, 2020 | 3.357 | 3.366 | 3.328 | 3.347 | 15,298,551 | -0.01(-0.28%) |
May 08, 2020 | 3.338 | 3.366 | 3.319 | 3.357 | 18,586,056 | +0.03(+0.85%) |
May 07, 2020 | 3.328 | 3.357 | 3.300 | 3.328 | 15,363,219 | +0.08(+2.60%) |
May 06, 2020 | 3.338 | 3.347 | 3.244 | 3.244 | 21,215,294 | +0.00(+0.00%) |
May 05, 2020 | 3.272 | 3.319 | 3.244 | 3.244 | 21,324,282 | -0.08(-2.54%) |
May 04, 2020 | 3.338 | 3.366 | 3.282 | 3.328 | 24,905,634 | -0.05(-1.39%) |
May 01, 2020 | 3.310 | 3.403 | 3.239 | 3.375 | 34,988,772 | +0.02(+0.56%) |
Apr 30, 2020 | 3.460 | 3.469 | 3.338 | 3.357 | 59,619,196 | +0.07(+1.99%) |
Apr 29, 2020 | 3.263 | 3.328 | 3.207 | 3.291 | 23,597,502 | +0.09(+2.93%) |
Apr 28, 2020 | 3.263 | 3.272 | 3.178 | 3.197 | 27,898,144 | -0.05(-1.45%) |
Apr 27, 2020 | 3.197 | 3.244 | 3.188 | 3.244 | 13,229,077 | +0.07(+2.06%) |
Apr 24, 2020 | 3.188 | 3.197 | 3.103 | 3.178 | 17,479,188 | +0.00(+0.00%) |
Apr 23, 2020 | 3.160 | 3.235 | 3.150 | 3.178 | 24,896,676 | +0.01(+0.30%) |
Apr 22, 2020 | 3.188 | 3.216 | 3.141 | 3.169 | 19,271,350 | +0.02(+0.60%) |
Apr 21, 2020 | 3.225 | 3.235 | 3.132 | 3.150 | 23,936,004 | -0.08(-2.33%) |
Apr 20, 2020 | 3.235 | 3.300 | 3.207 | 3.225 | 17,668,380 | -0.04(-1.15%) |
Apr 17, 2020 | 3.300 | 3.338 | 3.225 | 3.263 | 36,938,004 | +0.02(+0.58%) |
Apr 16, 2020 | 3.019 | 3.450 | 2.944 | 3.244 | 88,877,576 | +0.22(+7.12%) |
Apr 15, 2020 | 3.047 | 3.057 | 2.972 | 3.028 | 25,286,106 | -0.13(-4.15%) |
Apr 14, 2020 | 3.141 | 3.216 | 3.141 | 3.160 | 29,405,276 | +0.11(+3.69%) |
Apr 13, 2020 | 3.057 | 3.066 | 3.000 | 3.047 | 12,535,925 | -0.02(-0.61%) |
Apr 09, 2020 | 3.066 | 3.132 | 3.038 | 3.066 | 22,350,878 | +0.03(+0.93%) |
Apr 08, 2020 | 3.010 | 3.075 | 2.982 | 3.038 | 19,624,838 | +0.08(+2.53%) |
Apr 07, 2020 | 3.047 | 3.075 | 2.953 | 2.963 | 28,993,644 | +0.00(+0.00%) |
Apr 06, 2020 | 2.935 | 2.991 | 2.907 | 2.963 | 24,831,776 | +0.18(+6.40%) |
Apr 03, 2020 | 2.803 | 2.832 | 2.757 | 2.785 | 18,175,860 | -0.07(-2.30%) |
Apr 02, 2020 | 2.803 | 2.888 | 2.766 | 2.850 | 24,759,388 | +0.07(+2.36%) |
Apr 01, 2020 | 2.850 | 2.878 | 2.785 | 2.785 | 23,595,428 | -0.12(-4.19%) |
Mar 31, 2020 | 2.897 | 3.000 | 2.878 | 2.907 | 31,373,226 | +0.05(+1.64%) |
Mar 30, 2020 | 2.794 | 2.869 | 2.766 | 2.860 | 21,824,368 | +0.04(+1.33%) |
Mar 27, 2020 | 2.832 | 2.888 | 2.757 | 2.822 | 33,168,382 | -0.13(-4.44%) |
Mar 26, 2020 | 2.860 | 2.991 | 2.860 | 2.953 | 37,580,764 | +0.08(+2.61%) |
Mar 25, 2020 | 2.803 | 2.953 | 2.719 | 2.878 | 51,955,212 | +0.12(+4.42%) |
Mar 24, 2020 | 2.728 | 2.803 | 2.682 | 2.757 | 50,683,588 | +0.27(+10.94%) |
Mar 23, 2020 | 2.616 | 2.625 | 2.457 | 2.485 | 49,827,212 | -0.01(-0.38%) |
Mar 20, 2020 | 2.513 | 2.625 | 2.438 | 2.494 | 52,874,532 | +0.09(+3.91%) |
Mar 19, 2020 | 2.269 | 2.457 | 2.231 | 2.400 | 42,972,092 | +0.12(+5.35%) |
Mar 18, 2020 | 2.353 | 2.457 | 2.194 | 2.278 | 45,309,224 | -0.09(-3.95%) |
Mar 17, 2020 | 2.400 | 2.457 | 2.307 | 2.372 | 31,427,630 | +0.14(+6.30%) |
Mar 16, 2020 | 2.250 | 2.382 | 2.231 | 2.231 | 29,069,586 | -0.34(-13.14%) |
Mar 13, 2020 | 2.644 | 2.653 | 2.382 | 2.569 | 33,783,144 | +0.12(+4.98%) |
Mar 12, 2020 | 2.663 | 2.747 | 2.447 | 2.447 | 55,181,092 | -0.49(-16.61%) |
Mar 11, 2020 | 3.038 | 3.057 | 2.878 | 2.935 | 44,067,500 | -0.18(-5.72%) |
Mar 10, 2020 | 3.178 | 3.188 | 3.010 | 3.113 | 45,204,740 | +0.01(+0.30%) |
Mar 09, 2020 | 3.132 | 3.235 | 3.094 | 3.103 | 58,216,176 | -0.24(-7.28%) |
Mar 06, 2020 | 3.394 | 3.432 | 3.291 | 3.347 | 42,276,312 | -0.08(-2.46%) |
Mar 05, 2020 | 3.525 | 3.554 | 3.432 | 3.432 | 37,561,336 | -0.19(-5.18%) |
Mar 04, 2020 | 3.600 | 3.619 | 3.535 | 3.619 | 25,419,470 | +0.07(+1.85%) |
Mar 03, 2020 | 3.675 | 3.713 | 3.497 | 3.554 | 48,576,128 | -0.13(-3.56%) |
Mar 02, 2020 | 3.666 | 3.713 | 3.610 | 3.685 | 44,318,952 | +0.06(+1.55%) |
Feb 28, 2020 | 3.610 | 3.647 | 3.544 | 3.629 | 62,436,280 | -0.08(-2.27%) |
Feb 27, 2020 | 3.760 | 3.854 | 3.694 | 3.713 | 66,235,240 | -0.18(-4.58%) |
Feb 26, 2020 | 3.741 | 4.154 | 3.704 | 3.891 | 99,474,288 | +0.23(+6.14%) |
Feb 25, 2020 | 3.788 | 3.788 | 3.657 | 3.666 | 38,339,708 | -0.10(-2.74%) |
Feb 24, 2020 | 3.760 | 3.816 | 3.750 | 3.769 | 38,235,588 | -0.13(-3.37%) |
Feb 21, 2020 | 3.882 | 3.919 | 3.854 | 3.900 | 22,528,566 | +0.00(+0.00%) |
Feb 20, 2020 | 3.919 | 3.929 | 3.844 | 3.900 | 27,260,968 | -0.04(-0.95%) |
Feb 19, 2020 | 3.966 | 3.985 | 3.938 | 3.938 | 28,384,534 | -0.05(-1.18%) |
Feb 18, 2020 | 3.975 | 3.985 | 3.947 | 3.985 | 23,919,430 | -0.08(-1.85%) |
Feb 14, 2020 | 4.041 | 4.060 | 4.013 | 4.060 | 24,563,440 | -0.01(-0.23%) |
Feb 13, 2020 | 4.069 | 4.125 | 4.050 | 4.069 | 32,733,698 | -0.07(-1.59%) |
Feb 12, 2020 | 4.154 | 4.210 | 4.116 | 4.135 | 37,029,636 | +0.00(+0.00%) |
Feb 11, 2020 | 4.154 | 4.247 | 4.107 | 4.135 | 88,227,336 | +0.14(+3.52%) |
Feb 10, 2020 | 4.022 | 4.041 | 3.910 | 3.994 | 67,272,776 | -0.10(-2.52%) |
Feb 07, 2020 | 4.013 | 4.144 | 3.994 | 4.097 | 109,555,800 | +0.16(+4.05%) |
Feb 06, 2020 | 3.760 | 3.957 | 3.704 | 3.938 | 96,179,224 | +0.16(+4.22%) |
Feb 05, 2020 | 3.760 | 3.779 | 3.694 | 3.779 | 29,230,178 | +0.07(+1.77%) |
Feb 04, 2020 | 3.675 | 3.732 | 3.647 | 3.713 | 31,673,790 | +0.08(+2.06%) |
Feb 03, 2020 | 3.685 | 3.685 | 3.619 | 3.638 | 33,732,136 | +0.00(+0.00%) |
Jan 31, 2020 | 3.675 | 3.675 | 3.619 | 3.638 | 27,316,638 | -0.08(-2.02%) |
Jan 30, 2020 | 3.638 | 3.713 | 3.629 | 3.713 | 24,830,654 | +0.05(+1.28%) |
Jan 29, 2020 | 3.750 | 3.769 | 3.657 | 3.666 | 29,571,044 | -0.10(-2.74%) |
Jan 28, 2020 | 3.741 | 3.816 | 3.732 | 3.769 | 25,108,202 | +0.08(+2.03%) |
Jan 27, 2020 | 3.694 | 3.732 | 3.657 | 3.694 | 34,080,196 | -0.10(-2.72%) |
Jan 24, 2020 | 3.835 | 3.835 | 3.750 | 3.797 | 30,975,552 | -0.01(-0.25%) |
Jan 23, 2020 | 3.807 | 3.825 | 3.769 | 3.807 | 28,888,462 | -0.03(-0.73%) |
Jan 22, 2020 | 3.844 | 3.882 | 3.835 | 3.835 | 20,815,828 | -0.04(-0.97%) |
Jan 21, 2020 | 3.900 | 3.910 | 3.835 | 3.872 | 22,660,276 | -0.01(-0.24%) |
Jan 17, 2020 | 3.947 | 3.957 | 3.863 | 3.882 | 30,289,546 | -0.06(-1.43%) |
Jan 16, 2020 | 3.872 | 3.975 | 3.872 | 3.938 | 32,493,460 | +0.13(+3.45%) |
Jan 15, 2020 | 3.760 | 3.844 | 3.750 | 3.807 | 22,541,262 | +0.05(+1.25%) |
Jan 14, 2020 | 3.769 | 3.788 | 3.741 | 3.760 | 24,880,208 | -0.05(-1.23%) |
Jan 13, 2020 | 3.844 | 3.854 | 3.797 | 3.807 | 31,850,598 | +0.04(+0.99%) |
Jan 10, 2020 | 3.788 | 3.816 | 3.769 | 3.769 | 22,665,512 | +0.01(+0.25%) |
Jan 09, 2020 | 3.816 | 3.825 | 3.750 | 3.760 | 26,726,378 | -0.01(-0.25%) |
Jan 08, 2020 | 3.769 | 3.797 | 3.760 | 3.769 | 34,220,228 | +0.07(+1.77%) |
Jan 07, 2020 | 3.713 | 3.760 | 3.694 | 3.704 | 39,140,788 | +0.01(+0.25%) |
Jan 06, 2020 | 3.591 | 3.741 | 3.582 | 3.694 | 63,885,804 | +0.12(+3.41%) |
Jan 03, 2020 | 3.591 | 3.624 | 3.572 | 3.572 | 26,687,906 | -0.06(-1.55%) |
Jan 02, 2020 | 3.600 | 3.647 | 3.582 | 3.629 | 35,313,032 | +0.15(+4.31%) |
Dec 31, 2019 | 3.469 | 3.497 | 3.460 | 3.478 | 15,306,515 | +0.02(+0.54%) |
Dec 30, 2019 | 3.422 | 3.488 | 3.403 | 3.460 | 28,843,340 | +0.06(+1.65%) |
Dec 27, 2019 | 3.385 | 3.403 | 3.385 | 3.403 | 9,966,929 | +0.01(+0.28%) |
Dec 26, 2019 | 3.403 | 3.413 | 3.394 | 3.394 | 9,657,480 | -0.01(-0.28%) |
Dec 24, 2019 | 3.394 | 3.413 | 3.385 | 3.403 | 7,218,744 | -0.01(-0.27%) |
Dec 23, 2019 | 3.385 | 3.413 | 3.366 | 3.413 | 17,443,252 | +0.03(+0.83%) |
Dec 20, 2019 | 3.375 | 3.385 | 3.347 | 3.385 | 23,383,620 | +0.02(+0.56%) |
Dec 19, 2019 | 3.385 | 3.403 | 3.347 | 3.366 | 17,434,098 | -0.01(-0.28%) |
Dec 18, 2019 | 3.385 | 3.394 | 3.357 | 3.375 | 17,172,402 | +0.00(+0.00%) |
Dec 17, 2019 | 3.403 | 3.403 | 3.375 | 3.375 | 18,834,336 | +0.01(+0.28%) |
Dec 16, 2019 | 3.357 | 3.375 | 3.338 | 3.366 | 13,952,659 | +0.07(+1.99%) |
Dec 13, 2019 | 3.357 | 3.394 | 3.300 | 3.300 | 21,822,508 | -0.05(-1.40%) |
Dec 12, 2019 | 3.282 | 3.357 | 3.272 | 3.347 | 24,706,384 | +0.09(+2.88%) |
Dec 11, 2019 | 3.235 | 3.253 | 3.225 | 3.253 | 12,729,671 | +0.05(+1.46%) |
Dec 10, 2019 | 3.216 | 3.235 | 3.197 | 3.207 | 18,787,392 | +0.00(+0.00%) |
Dec 09, 2019 | 3.216 | 3.235 | 3.197 | 3.207 | 16,675,427 | -0.06(-1.72%) |
Dec 06, 2019 | 3.263 | 3.291 | 3.235 | 3.263 | 16,887,998 | +0.00(+0.00%) |
Dec 05, 2019 | 3.235 | 3.291 | 3.225 | 3.263 | 18,287,144 | +0.03(+0.87%) |
Dec 04, 2019 | 3.272 | 3.310 | 3.216 | 3.235 | 35,469,300 | -0.02(-0.58%) |
Dec 03, 2019 | 3.282 | 3.291 | 3.225 | 3.253 | 26,492,590 | +0.01(+0.29%) |
Dec 02, 2019 | 3.310 | 3.319 | 3.216 | 3.244 | 25,241,094 | -0.04(-1.14%) |
Nov 29, 2019 | 3.263 | 3.291 | 3.253 | 3.282 | 7,529,751 | +0.04(+1.16%) |
Nov 27, 2019 | 3.216 | 3.263 | 3.197 | 3.244 | 17,471,296 | +0.03(+0.87%) |
Nov 26, 2019 | 3.235 | 3.244 | 3.197 | 3.216 | 21,886,546 | -0.04(-1.15%) |
Nov 25, 2019 | 3.272 | 3.291 | 3.225 | 3.253 | 21,894,080 | +0.04(+1.17%) |
Nov 22, 2019 | 3.188 | 3.244 | 3.183 | 3.216 | 17,788,488 | +0.05(+1.48%) |
Nov 21, 2019 | 3.178 | 3.188 | 3.150 | 3.169 | 21,837,308 | +0.03(+0.90%) |
Nov 20, 2019 | 3.169 | 3.188 | 3.141 | 3.141 | 19,803,338 | -0.08(-2.33%) |
Nov 19, 2019 | 3.253 | 3.253 | 3.197 | 3.216 | 32,004,340 | -0.02(-0.58%) |
Nov 18, 2019 | 3.225 | 3.272 | 3.225 | 3.235 | 31,011,072 | +0.00(+0.00%) |
Nov 15, 2019 | 3.178 | 3.253 | 3.169 | 3.235 | 30,402,814 | +0.08(+2.37%) |
Nov 14, 2019 | 3.169 | 3.188 | 3.122 | 3.160 | 39,627,180 | -0.09(-2.88%) |
Nov 13, 2019 | 3.263 | 3.282 | 3.235 | 3.253 | 25,457,114 | -0.05(-1.42%) |
Nov 12, 2019 | 3.291 | 3.310 | 3.263 | 3.300 | 27,532,914 | -0.01(-0.28%) |
Nov 11, 2019 | 3.282 | 3.347 | 3.282 | 3.310 | 42,486,932 | -0.04(-1.12%) |
Nov 08, 2019 | 3.338 | 3.352 | 3.300 | 3.347 | 22,226,838 | +0.00(+0.00%) |
Nov 07, 2019 | 3.357 | 3.385 | 3.319 | 3.347 | 27,369,038 | -0.02(-0.56%) |
Nov 06, 2019 | 3.366 | 3.413 | 3.319 | 3.366 | 44,049,248 | +0.05(+1.41%) |
Nov 05, 2019 | 3.319 | 3.347 | 3.291 | 3.319 | 41,161,616 | -0.07(-1.94%) |
Nov 04, 2019 | 3.394 | 3.422 | 3.375 | 3.385 | 26,056,150 | -0.05(-1.37%) |
Nov 01, 2019 | 3.413 | 3.469 | 3.403 | 3.432 | 31,732,378 | +0.01(+0.27%) |
Oct 31, 2019 | 3.441 | 3.450 | 3.403 | 3.422 | 36,689,556 | +0.00(+0.00%) |
Oct 30, 2019 | 3.347 | 3.422 | 3.338 | 3.422 | 57,367,056 | +0.09(+2.82%) |
Oct 29, 2019 | 3.310 | 3.394 | 3.282 | 3.328 | 63,667,040 | -0.04(-1.11%) |
Oct 28, 2019 | 3.450 | 3.469 | 3.357 | 3.366 | 87,711,640 | -0.18(-5.03%) |
Oct 25, 2019 | 3.591 | 3.610 | 3.516 | 3.544 | 89,362,768 | -0.11(-3.08%) |
Oct 24, 2019 | 3.835 | 3.835 | 3.591 | 3.657 | 268,386,128 | -1.13(-23.68%) |
Oct 23, 2019 | 4.904 | 4.913 | 4.782 | 4.791 | 37,346,148 | -0.07(-1.35%) |
Oct 22, 2019 | 4.904 | 4.913 | 4.857 | 4.857 | 19,430,274 | -0.02(-0.38%) |
Oct 21, 2019 | 4.922 | 4.941 | 4.857 | 4.876 | 19,654,106 | +0.00(+0.00%) |
Oct 18, 2019 | 4.904 | 4.908 | 4.847 | 4.876 | 37,062,256 | -0.03(-0.57%) |
Oct 17, 2019 | 4.951 | 4.951 | 4.829 | 4.904 | 38,803,152 | +0.13(+2.75%) |
Oct 16, 2019 | 4.763 | 4.782 | 4.726 | 4.772 | 18,357,200 | +0.08(+1.60%) |
Oct 15, 2019 | 4.679 | 4.735 | 4.669 | 4.697 | 18,479,076 | +0.06(+1.21%) |
Oct 14, 2019 | 4.697 | 4.716 | 4.641 | 4.641 | 28,347,038 | -0.07(-1.39%) |
Oct 11, 2019 | 4.791 | 4.801 | 4.688 | 4.707 | 32,431,396 | +0.08(+1.62%) |
Oct 10, 2019 | 4.651 | 4.669 | 4.594 | 4.632 | 28,002,864 | +0.03(+0.61%) |
Oct 09, 2019 | 4.632 | 4.632 | 4.585 | 4.604 | 20,432,416 | +0.01(+0.20%) |
Oct 08, 2019 | 4.641 | 4.651 | 4.575 | 4.594 | 15,798,390 | -0.01(-0.20%) |
Oct 07, 2019 | 4.594 | 4.651 | 4.585 | 4.604 | 14,972,265 | +0.02(+0.41%) |
Oct 04, 2019 | 4.566 | 4.585 | 4.538 | 4.585 | 14,519,187 | +0.05(+1.03%) |
Oct 03, 2019 | 4.510 | 4.566 | 4.454 | 4.538 | 24,858,892 | +0.02(+0.41%) |
Oct 02, 2019 | 4.566 | 4.566 | 4.500 | 4.519 | 33,423,294 | -0.08(-1.83%) |
Oct 01, 2019 | 4.744 | 4.744 | 4.566 | 4.604 | 57,759,792 | -0.14(-2.96%) |
Sep 30, 2019 | 4.744 | 4.787 | 4.716 | 4.744 | 17,129,718 | +0.02(+0.40%) |
Sep 27, 2019 | 4.735 | 4.772 | 4.679 | 4.726 | 21,571,442 | +0.05(+1.00%) |
Sep 26, 2019 | 4.735 | 4.735 | 4.660 | 4.679 | 17,062,374 | -0.08(-1.58%) |
Sep 25, 2019 | 4.735 | 4.763 | 4.697 | 4.754 | 16,870,892 | -0.03(-0.59%) |
Sep 24, 2019 | 4.829 | 4.838 | 4.772 | 4.782 | 27,716,724 | -0.08(-1.54%) |
Sep 23, 2019 | 4.838 | 4.857 | 4.819 | 4.857 | 18,637,304 | -0.10(-2.08%) |
Sep 20, 2019 | 4.922 | 4.993 | 4.922 | 4.960 | 25,569,410 | +0.13(+2.72%) |
Sep 19, 2019 | 4.894 | 4.922 | 4.829 | 4.829 | 15,134,578 | +0.01(+0.19%) |
Sep 18, 2019 | 4.810 | 4.847 | 4.801 | 4.819 | 12,481,769 | -0.01(-0.19%) |
Sep 17, 2019 | 4.744 | 4.843 | 4.735 | 4.829 | 19,423,568 | +0.03(+0.59%) |
Sep 16, 2019 | 4.782 | 4.819 | 4.763 | 4.801 | 13,883,519 | -0.06(-1.16%) |
Sep 13, 2019 | 4.904 | 4.904 | 4.838 | 4.857 | 9,561,639 | -0.06(-1.15%) |
Sep 12, 2019 | 4.819 | 4.922 | 4.810 | 4.913 | 20,036,716 | +0.13(+2.75%) |
Sep 11, 2019 | 4.754 | 4.801 | 4.735 | 4.782 | 16,402,561 | +0.00(+0.00%) |
Sep 10, 2019 | 4.716 | 4.801 | 4.688 | 4.782 | 20,049,112 | +0.08(+1.59%) |
Sep 09, 2019 | 4.716 | 4.716 | 4.679 | 4.707 | 12,653,213 | +0.01(+0.20%) |
Sep 06, 2019 | 4.697 | 4.735 | 4.669 | 4.697 | 12,727,806 | +0.04(+0.80%) |
Sep 05, 2019 | 4.669 | 4.688 | 4.641 | 4.660 | 15,542,070 | +0.06(+1.22%) |
Sep 04, 2019 | 4.604 | 4.622 | 4.594 | 4.604 | 10,580,177 | +0.04(+0.82%) |
Sep 03, 2019 | 4.585 | 4.613 | 4.538 | 4.566 | 20,881,208 | -0.08(-1.81%) |
Aug 30, 2019 | 4.660 | 4.669 | 4.632 | 4.651 | 10,588,516 | +0.04(+0.81%) |
Aug 29, 2019 | 4.594 | 4.641 | 4.594 | 4.613 | 12,336,423 | +0.03(+0.61%) |
Aug 28, 2019 | 4.566 | 4.622 | 4.557 | 4.585 | 18,202,020 | -0.05(-1.01%) |
Aug 27, 2019 | 4.697 | 4.707 | 4.604 | 4.632 | 20,762,668 | -0.06(-1.20%) |
Aug 26, 2019 | 4.707 | 4.716 | 4.669 | 4.688 | 10,940,005 | -0.01(-0.20%) |
Aug 23, 2019 | 4.735 | 4.782 | 4.688 | 4.697 | 26,177,348 | -0.06(-1.18%) |
Aug 22, 2019 | 4.829 | 4.857 | 4.735 | 4.754 | 27,723,340 | -0.09(-1.93%) |
Aug 21, 2019 | 4.876 | 4.885 | 4.838 | 4.847 | 8,509,476 | +0.02(+0.39%) |
Aug 20, 2019 | 4.847 | 4.866 | 4.819 | 4.829 | 11,143,815 | -0.08(-1.53%) |
Aug 19, 2019 | 4.922 | 4.922 | 4.885 | 4.904 | 9,274,323 | +0.06(+1.16%) |
Aug 16, 2019 | 4.810 | 4.847 | 4.782 | 4.847 | 12,518,228 | +0.10(+2.17%) |
Aug 15, 2019 | 4.754 | 4.782 | 4.716 | 4.744 | 20,153,718 | -0.06(-1.17%) |
Aug 14, 2019 | 4.894 | 4.894 | 4.791 | 4.801 | 27,549,300 | -0.20(-3.94%) |
Aug 13, 2019 | 4.932 | 5.054 | 4.922 | 4.997 | 21,524,698 | +0.02(+0.38%) |
Aug 12, 2019 | 5.044 | 5.044 | 4.960 | 4.979 | 12,771,358 | -0.09(-1.85%) |
Aug 09, 2019 | 5.063 | 5.110 | 5.026 | 5.072 | 23,714,998 | +0.01(+0.19%) |
Aug 08, 2019 | 5.044 | 5.082 | 5.044 | 5.063 | 14,738,200 | +0.08(+1.50%) |
Aug 07, 2019 | 4.932 | 4.997 | 4.904 | 4.988 | 28,104,526 | -0.03(-0.56%) |
Aug 06, 2019 | 5.026 | 5.044 | 4.988 | 5.016 | 21,270,550 | +0.06(+1.13%) |
Aug 05, 2019 | 4.997 | 5.016 | 4.922 | 4.960 | 19,554,256 | -0.10(-2.04%) |
Aug 02, 2019 | 5.063 | 5.082 | 4.997 | 5.063 | 18,775,262 | +0.03(+0.56%) |
Aug 01, 2019 | 5.101 | 5.157 | 5.016 | 5.035 | 24,512,770 | -0.04(-0.74%) |
Jul 31, 2019 | 5.129 | 5.157 | 5.035 | 5.072 | 19,006,378 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.222 | 5.110 | 5.129 | 43,269,004 | -0.17(-3.19%) |
Jul 29, 2019 | 5.307 | 5.335 | 5.260 | 5.297 | 21,137,504 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.329 | 5.227 | 5.311 | 40,957,512 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.357 | 5.116 | 5.292 | 99,554,448 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.846 | 4.763 | 4.837 | 19,454,654 | +0.04(+0.77%) |
Jul 23, 2019 | 4.800 | 4.809 | 4.763 | 4.800 | 15,575,313 | +0.05(+0.98%) |
Jul 22, 2019 | 4.800 | 4.809 | 4.744 | 4.753 | 29,860,174 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.772 | 30,387,570 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.809 | 4.735 | 4.772 | 28,970,244 | -0.02(-0.39%) |
Jul 17, 2019 | 4.744 | 4.828 | 4.735 | 4.791 | 45,045,600 | +0.04(+0.78%) |
Jul 16, 2019 | 4.781 | 4.837 | 4.744 | 4.753 | 20,542,480 | +0.02(+0.39%) |
Jul 15, 2019 | 4.744 | 4.753 | 4.707 | 4.735 | 20,130,312 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.735 | 4.698 | 4.735 | 21,971,190 | +0.04(+0.79%) |
Jul 11, 2019 | 4.716 | 4.735 | 4.689 | 4.698 | 24,239,222 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.716 | 4.670 | 4.698 | 12,324,135 | +0.03(+0.60%) |
Jul 09, 2019 | 4.651 | 4.684 | 4.624 | 4.670 | 17,699,308 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.693 | 4.651 | 4.679 | 9,741,582 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,739,296 | -0.06(-1.17%) |
Jul 03, 2019 | 4.735 | 4.753 | 4.726 | 4.753 | 8,424,351 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.707 | 4.670 | 4.698 | 14,220,678 | +0.03(+0.60%) |
Jul 01, 2019 | 4.679 | 4.679 | 4.642 | 4.670 | 16,430,955 | +0.02(+0.40%) |
Jun 28, 2019 | 4.651 | 4.670 | 4.633 | 4.651 | 16,054,984 | +0.04(+0.80%) |
Jun 27, 2019 | 4.651 | 4.661 | 4.577 | 4.614 | 33,354,702 | -0.05(-1.00%) |
Jun 26, 2019 | 4.689 | 4.707 | 4.651 | 4.661 | 15,390,671 | +0.03(+0.60%) |
Jun 25, 2019 | 4.651 | 4.716 | 4.633 | 4.633 | 24,939,038 | -0.05(-0.99%) |
Jun 24, 2019 | 4.726 | 4.735 | 4.679 | 4.679 | 21,327,636 | -0.11(-2.33%) |
Jun 21, 2019 | 4.763 | 4.809 | 4.753 | 4.791 | 13,860,277 | -0.01(-0.19%) |
Jun 20, 2019 | 4.763 | 4.818 | 4.744 | 4.800 | 18,457,898 | +0.12(+2.58%) |
Jun 19, 2019 | 4.698 | 4.707 | 4.651 | 4.679 | 13,667,891 | +0.03(+0.60%) |
Jun 18, 2019 | 4.679 | 4.698 | 4.633 | 4.651 | 16,518,978 | +0.04(+0.80%) |
Jun 17, 2019 | 4.633 | 4.661 | 4.605 | 4.614 | 13,516,331 | +0.02(+0.40%) |
Jun 14, 2019 | 4.624 | 4.642 | 4.596 | 4.596 | 19,008,186 | -0.12(-2.56%) |
Jun 13, 2019 | 4.735 | 4.735 | 4.679 | 4.716 | 14,763,664 | -0.02(-0.39%) |
Jun 12, 2019 | 4.753 | 4.763 | 4.716 | 4.735 | 13,965,586 | -0.06(-1.16%) |
Jun 11, 2019 | 4.744 | 4.818 | 4.726 | 4.791 | 28,882,414 | +0.17(+3.61%) |
Jun 10, 2019 | 4.689 | 4.707 | 4.605 | 4.624 | 27,725,094 | -0.09(-1.97%) |
Jun 07, 2019 | 4.689 | 4.735 | 4.675 | 4.716 | 17,584,686 | +0.06(+1.20%) |
Jun 06, 2019 | 4.670 | 4.689 | 4.642 | 4.661 | 16,697,866 | -0.03(-0.59%) |
Jun 05, 2019 | 4.707 | 4.707 | 4.633 | 4.689 | 17,021,732 | +0.02(+0.40%) |
Jun 04, 2019 | 4.707 | 4.726 | 4.670 | 4.670 | 24,474,762 | +0.04(+0.80%) |