Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.357 | 5.415 | 5.210 | 5.406 | 11,499,894 | +0.17(+3.18%) |
Jul 30, 2020 | 5.102 | 5.337 | 5.082 | 5.239 | 13,344,238 | -0.17(-3.08%) |
Jul 29, 2020 | 5.386 | 5.513 | 5.180 | 5.406 | 12,999,406 | +0.06(+1.10%) |
Jul 28, 2020 | 5.308 | 5.523 | 5.220 | 5.347 | 12,106,992 | -0.05(-0.91%) |
Jul 27, 2020 | 5.386 | 5.562 | 5.229 | 5.396 | 17,548,726 | +0.30(+5.96%) |
Jul 24, 2020 | 5.043 | 5.239 | 4.965 | 5.092 | 13,901,335 | +0.07(+1.36%) |
Jul 23, 2020 | 5.073 | 5.229 | 4.857 | 5.024 | 22,204,494 | -0.20(-3.75%) |
Jul 22, 2020 | 4.916 | 5.347 | 4.799 | 5.220 | 23,366,992 | +0.34(+7.03%) |
Jul 21, 2020 | 5.014 | 5.151 | 4.799 | 4.877 | 19,529,980 | +0.14(+2.89%) |
Jul 20, 2020 | 4.573 | 4.779 | 4.485 | 4.740 | 15,070,013 | +0.26(+5.91%) |
Jul 17, 2020 | 4.309 | 4.519 | 4.250 | 4.475 | 14,853,047 | +0.32(+7.78%) |
Jul 16, 2020 | 4.260 | 4.319 | 4.054 | 4.152 | 8,650,555 | -0.18(-4.07%) |
Jul 15, 2020 | 4.152 | 4.338 | 3.976 | 4.328 | 13,135,515 | +0.19(+4.49%) |
Jul 14, 2020 | 3.731 | 4.142 | 3.692 | 4.142 | 12,725,758 | +0.39(+10.44%) |
Jul 13, 2020 | 4.142 | 4.142 | 3.741 | 3.751 | 16,102,795 | -0.19(-4.73%) |
Jul 10, 2020 | 3.751 | 3.947 | 3.751 | 3.937 | 15,248,539 | +0.23(+6.07%) |
Jul 09, 2020 | 3.633 | 3.878 | 3.555 | 3.712 | 17,982,188 | +0.19(+5.28%) |
Jul 08, 2020 | 3.437 | 3.555 | 3.369 | 3.525 | 14,576,442 | +0.21(+6.19%) |
Jul 07, 2020 | 3.124 | 3.379 | 3.124 | 3.320 | 11,012,812 | +0.12(+3.67%) |
Jul 06, 2020 | 3.251 | 3.281 | 3.124 | 3.202 | 7,841,275 | +0.08(+2.51%) |
Jul 02, 2020 | 3.085 | 3.251 | 3.085 | 3.124 | 8,221,898 | -0.03(-0.93%) |
Jul 01, 2020 | 3.222 | 3.222 | 3.046 | 3.153 | 8,915,450 | -0.05(-1.53%) |
Jun 30, 2020 | 2.987 | 3.212 | 2.957 | 3.202 | 12,067,355 | +0.20(+6.51%) |
Jun 29, 2020 | 2.957 | 3.006 | 2.889 | 3.006 | 6,813,923 | +0.11(+3.72%) |
Jun 26, 2020 | 2.908 | 2.938 | 2.811 | 2.899 | 8,943,852 | -0.02(-0.67%) |
Jun 25, 2020 | 2.928 | 2.928 | 2.820 | 2.918 | 6,386,181 | +0.05(+1.71%) |
Jun 24, 2020 | 2.977 | 2.977 | 2.791 | 2.869 | 10,019,253 | -0.14(-4.56%) |
Jun 23, 2020 | 3.055 | 3.095 | 2.948 | 3.006 | 7,606,692 | +0.04(+1.32%) |
Jun 22, 2020 | 2.938 | 3.095 | 2.908 | 2.967 | 11,248,490 | +0.18(+6.32%) |
Jun 19, 2020 | 2.801 | 2.899 | 2.732 | 2.791 | 16,049,938 | +0.09(+3.26%) |
Jun 18, 2020 | 2.830 | 2.869 | 2.673 | 2.703 | 9,848,105 | -0.17(-5.80%) |
Jun 17, 2020 | 2.997 | 2.997 | 2.840 | 2.869 | 7,558,780 | -0.13(-4.25%) |
Jun 16, 2020 | 3.114 | 3.124 | 2.948 | 2.997 | 5,516,469 | -0.07(-2.24%) |
Jun 15, 2020 | 2.889 | 3.065 | 2.732 | 3.065 | 8,072,875 | +0.03(+0.97%) |
Jun 12, 2020 | 3.095 | 3.124 | 2.967 | 3.036 | 6,805,051 | +0.04(+1.31%) |
Jun 11, 2020 | 3.349 | 3.359 | 2.948 | 2.997 | 12,202,945 | -0.37(-11.05%) |
Jun 10, 2020 | 3.192 | 3.398 | 3.134 | 3.369 | 13,028,712 | +0.27(+8.86%) |
Jun 09, 2020 | 3.183 | 3.241 | 3.085 | 3.095 | 7,839,992 | -0.15(-4.53%) |
Jun 08, 2020 | 3.134 | 3.266 | 3.046 | 3.241 | 6,947,922 | +0.13(+4.09%) |
Jun 05, 2020 | 3.085 | 3.124 | 2.997 | 3.114 | 10,205,381 | -0.10(-3.05%) |
Jun 04, 2020 | 3.241 | 3.290 | 3.144 | 3.212 | 7,937,854 | +0.01(+0.31%) |
Jun 03, 2020 | 3.134 | 3.271 | 3.095 | 3.202 | 7,665,236 | -0.02(-0.61%) |
Jun 02, 2020 | 3.525 | 3.574 | 3.222 | 3.222 | 11,929,217 | -0.29(-8.36%) |
Jun 01, 2020 | 3.330 | 3.545 | 3.290 | 3.516 | 11,531,558 | +0.26(+8.13%) |
May 29, 2020 | 3.212 | 3.310 | 3.163 | 3.251 | 10,885,366 | +0.17(+5.40%) |
May 28, 2020 | 3.310 | 3.349 | 3.065 | 3.085 | 8,355,495 | -0.12(-3.67%) |
May 27, 2020 | 2.977 | 3.212 | 2.928 | 3.202 | 11,260,100 | +0.14(+4.47%) |
May 26, 2020 | 3.281 | 3.281 | 3.026 | 3.065 | 10,196,694 | -0.22(-6.57%) |
May 22, 2020 | 3.418 | 3.496 | 3.261 | 3.281 | 7,820,585 | -0.09(-2.62%) |
May 21, 2020 | 3.359 | 3.388 | 3.163 | 3.369 | 10,205,299 | -0.09(-2.48%) |
May 20, 2020 | 3.288 | 3.464 | 3.278 | 3.454 | 13,541,189 | +0.18(+5.37%) |
May 19, 2020 | 3.141 | 3.376 | 3.092 | 3.278 | 15,594,195 | +0.20(+6.35%) |
May 18, 2020 | 3.083 | 3.141 | 2.946 | 3.083 | 13,589,265 | +0.16(+5.35%) |
May 15, 2020 | 2.681 | 2.946 | 2.662 | 2.926 | 16,093,301 | +0.34(+13.26%) |
May 14, 2020 | 2.495 | 2.593 | 2.422 | 2.583 | 9,407,137 | +0.07(+2.72%) |
May 13, 2020 | 2.515 | 2.593 | 2.407 | 2.515 | 8,270,273 | +0.04(+1.58%) |
May 12, 2020 | 2.593 | 2.632 | 2.466 | 2.476 | 5,311,243 | -0.02(-0.78%) |
May 11, 2020 | 2.593 | 2.623 | 2.476 | 2.495 | 6,070,946 | -0.11(-4.14%) |
May 08, 2020 | 2.544 | 2.632 | 2.495 | 2.603 | 7,720,161 | +0.15(+5.98%) |
May 07, 2020 | 2.446 | 2.535 | 2.251 | 2.456 | 13,670,080 | -0.06(-2.33%) |
May 06, 2020 | 2.544 | 2.559 | 2.446 | 2.515 | 5,635,750 | -0.07(-2.65%) |
May 05, 2020 | 2.642 | 2.652 | 2.515 | 2.583 | 7,284,790 | -0.07(-2.58%) |
May 04, 2020 | 2.623 | 2.652 | 2.554 | 2.652 | 6,538,006 | +0.01(+0.37%) |
May 01, 2020 | 2.505 | 2.662 | 2.466 | 2.642 | 8,998,629 | +0.07(+2.66%) |
Apr 30, 2020 | 2.691 | 2.701 | 2.535 | 2.574 | 9,164,753 | -0.11(-4.01%) |
Apr 29, 2020 | 2.466 | 2.711 | 2.466 | 2.681 | 12,066,116 | +0.24(+10.04%) |
Apr 28, 2020 | 2.466 | 2.476 | 2.358 | 2.437 | 5,520,989 | -0.01(-0.40%) |
Apr 27, 2020 | 2.437 | 2.476 | 2.329 | 2.446 | 6,211,085 | +0.03(+1.21%) |
Apr 24, 2020 | 2.505 | 2.544 | 2.319 | 2.417 | 9,026,628 | +0.00(+0.00%) |
Apr 23, 2020 | 2.446 | 2.583 | 2.378 | 2.417 | 11,196,559 | +0.07(+2.92%) |
Apr 22, 2020 | 2.329 | 2.398 | 2.300 | 2.349 | 8,651,489 | +0.13(+5.73%) |
Apr 21, 2020 | 2.153 | 2.261 | 2.114 | 2.221 | 6,595,492 | -0.06(-2.57%) |
Apr 20, 2020 | 2.172 | 2.300 | 2.172 | 2.280 | 6,858,655 | +0.16(+7.37%) |
Apr 17, 2020 | 2.251 | 2.329 | 2.094 | 2.124 | 15,753,834 | -0.21(-8.82%) |
Apr 16, 2020 | 2.270 | 2.398 | 2.221 | 2.329 | 11,546,914 | +0.15(+6.73%) |
Apr 15, 2020 | 2.182 | 2.368 | 2.094 | 2.182 | 9,630,527 | -0.13(-5.51%) |
Apr 14, 2020 | 2.349 | 2.446 | 2.192 | 2.309 | 16,162,107 | +0.01(+0.43%) |
Apr 13, 2020 | 2.084 | 2.290 | 1.928 | 2.300 | 11,672,815 | +0.24(+11.90%) |
Apr 09, 2020 | 1.898 | 2.065 | 1.884 | 2.055 | 12,408,728 | +0.26(+14.75%) |
Apr 08, 2020 | 1.781 | 1.840 | 1.761 | 1.791 | 6,456,273 | +0.03(+1.67%) |
Apr 07, 2020 | 1.918 | 1.947 | 1.703 | 1.761 | 8,358,073 | -0.07(-3.74%) |
Apr 06, 2020 | 1.761 | 1.869 | 1.752 | 1.830 | 9,705,992 | +0.17(+10.00%) |
Apr 03, 2020 | 1.781 | 1.781 | 1.624 | 1.664 | 6,375,885 | -0.04(-2.30%) |
Apr 02, 2020 | 1.722 | 1.810 | 1.683 | 1.703 | 8,009,978 | +0.05(+2.96%) |
Apr 01, 2020 | 1.732 | 1.791 | 1.644 | 1.654 | 8,856,915 | -0.13(-7.14%) |
Mar 31, 2020 | 1.859 | 1.933 | 1.732 | 1.781 | 8,100,471 | -0.03(-1.62%) |
Mar 30, 2020 | 1.869 | 2.035 | 1.771 | 1.810 | 8,226,953 | -0.07(-3.65%) |
Mar 27, 2020 | 2.055 | 2.104 | 1.859 | 1.879 | 7,070,555 | -0.25(-11.93%) |
Mar 26, 2020 | 2.300 | 2.471 | 2.055 | 2.133 | 11,565,704 | -0.09(-3.97%) |
Mar 25, 2020 | 2.006 | 2.290 | 1.879 | 2.221 | 10,965,517 | +0.20(+9.66%) |
Mar 24, 2020 | 1.967 | 2.094 | 1.820 | 2.026 | 14,192,134 | +0.23(+13.11%) |
Mar 23, 2020 | 1.781 | 1.830 | 1.634 | 1.791 | 10,257,709 | +0.17(+10.24%) |
Mar 20, 2020 | 1.859 | 1.859 | 1.566 | 1.624 | 15,429,389 | -0.12(-6.74%) |
Mar 19, 2020 | 1.634 | 2.055 | 1.409 | 1.742 | 14,961,912 | +0.17(+10.56%) |
Mar 18, 2020 | 1.938 | 2.163 | 1.517 | 1.576 | 11,832,538 | -0.50(-24.06%) |
Mar 17, 2020 | 1.664 | 2.153 | 1.644 | 2.075 | 19,431,900 | +0.41(+24.71%) |
Mar 16, 2020 | 1.487 | 1.761 | 1.370 | 1.664 | 13,091,396 | +0.01(+0.59%) |
Mar 13, 2020 | 1.732 | 1.820 | 1.615 | 1.654 | 13,066,712 | +0.00(+0.00%) |
Mar 12, 2020 | 1.850 | 1.906 | 1.634 | 1.654 | 12,285,377 | -0.34(-17.16%) |
Mar 11, 2020 | 2.163 | 2.192 | 1.957 | 1.996 | 11,097,590 | -0.23(-10.53%) |
Mar 10, 2020 | 2.280 | 2.280 | 2.035 | 2.231 | 9,819,042 | +0.03(+1.33%) |
Mar 09, 2020 | 2.339 | 2.476 | 2.163 | 2.202 | 7,821,422 | -0.38(-14.77%) |
Mar 06, 2020 | 2.681 | 2.691 | 2.486 | 2.583 | 8,365,168 | -0.12(-4.35%) |
Mar 05, 2020 | 2.750 | 2.779 | 2.632 | 2.701 | 7,052,669 | -0.03(-0.99%) |
Mar 04, 2020 | 2.767 | 2.796 | 2.562 | 2.728 | 9,800,780 | +0.01(+0.36%) |
Mar 03, 2020 | 2.796 | 2.894 | 2.571 | 2.718 | 14,245,297 | -0.05(-1.77%) |
Mar 02, 2020 | 2.669 | 2.767 | 2.552 | 2.767 | 6,752,102 | +0.19(+7.20%) |
Feb 28, 2020 | 2.493 | 2.601 | 2.327 | 2.581 | 12,696,928 | -0.18(-6.38%) |
Feb 27, 2020 | 3.011 | 3.021 | 2.689 | 2.757 | 15,015,086 | -0.23(-7.84%) |
Feb 26, 2020 | 2.943 | 3.031 | 2.865 | 2.992 | 7,614,795 | +0.03(+0.99%) |
Feb 25, 2020 | 3.021 | 3.119 | 2.933 | 2.962 | 12,903,776 | -0.08(-2.57%) |
Feb 24, 2020 | 3.324 | 3.334 | 2.992 | 3.041 | 9,023,574 | -0.18(-5.47%) |
Feb 21, 2020 | 3.246 | 3.275 | 3.178 | 3.217 | 9,347,594 | +0.04(+1.23%) |
Feb 20, 2020 | 3.246 | 3.295 | 3.090 | 3.178 | 8,539,576 | -0.07(-2.11%) |
Feb 19, 2020 | 3.187 | 3.285 | 3.119 | 3.246 | 10,614,006 | +0.09(+2.79%) |
Feb 18, 2020 | 2.923 | 3.187 | 2.914 | 3.158 | 15,345,127 | +0.30(+10.62%) |
Feb 14, 2020 | 2.914 | 2.953 | 2.826 | 2.855 | 6,307,143 | -0.04(-1.35%) |
Feb 13, 2020 | 2.894 | 3.002 | 2.884 | 2.894 | 6,471,440 | +0.05(+1.72%) |
Feb 12, 2020 | 3.080 | 3.090 | 2.835 | 2.845 | 11,740,837 | -0.23(-7.62%) |
Feb 11, 2020 | 3.109 | 3.168 | 3.050 | 3.080 | 6,618,286 | -0.01(-0.32%) |
Feb 10, 2020 | 3.373 | 3.373 | 3.070 | 3.090 | 10,589,627 | -0.26(-7.87%) |
Feb 07, 2020 | 3.305 | 3.393 | 3.295 | 3.354 | 10,620,049 | +0.00(+0.00%) |
Feb 06, 2020 | 3.070 | 3.363 | 3.021 | 3.354 | 18,244,268 | +0.34(+11.36%) |
Feb 05, 2020 | 2.835 | 3.021 | 2.835 | 3.011 | 7,419,392 | +0.16(+5.48%) |
Feb 04, 2020 | 2.894 | 2.904 | 2.806 | 2.855 | 9,224,261 | -0.07(-2.34%) |
Feb 03, 2020 | 2.953 | 2.982 | 2.855 | 2.923 | 8,417,521 | -0.04(-1.32%) |
Jan 31, 2020 | 2.914 | 3.002 | 2.904 | 2.962 | 6,411,468 | +0.05(+1.68%) |
Jan 30, 2020 | 3.021 | 3.021 | 2.904 | 2.914 | 9,611,349 | -0.07(-2.30%) |
Jan 29, 2020 | 2.767 | 3.021 | 2.757 | 2.982 | 8,632,771 | +0.17(+5.90%) |
Jan 28, 2020 | 3.060 | 3.070 | 2.806 | 2.816 | 11,853,719 | -0.29(-9.43%) |
Jan 27, 2020 | 3.158 | 3.168 | 3.046 | 3.109 | 9,504,882 | -0.01(-0.31%) |
Jan 24, 2020 | 3.070 | 3.138 | 3.031 | 3.119 | 5,485,024 | +0.05(+1.59%) |
Jan 23, 2020 | 3.070 | 3.129 | 3.031 | 3.070 | 5,057,220 | +0.01(+0.32%) |
Jan 22, 2020 | 3.070 | 3.109 | 3.041 | 3.060 | 3,999,257 | +0.01(+0.32%) |
Jan 21, 2020 | 2.972 | 3.080 | 2.938 | 3.050 | 9,284,768 | +0.02(+0.65%) |
Jan 17, 2020 | 3.158 | 3.163 | 3.011 | 3.031 | 6,719,328 | -0.13(-4.02%) |
Jan 16, 2020 | 3.109 | 3.178 | 3.080 | 3.158 | 5,160,329 | -0.01(-0.31%) |
Jan 15, 2020 | 3.099 | 3.178 | 3.041 | 3.168 | 10,276,682 | +0.10(+3.18%) |
Jan 14, 2020 | 2.923 | 3.119 | 2.914 | 3.070 | 11,688,976 | +0.09(+2.95%) |
Jan 13, 2020 | 3.011 | 3.031 | 2.933 | 2.982 | 8,081,899 | -0.03(-0.97%) |
Jan 10, 2020 | 3.031 | 3.075 | 2.972 | 3.011 | 10,691,951 | +0.01(+0.33%) |
Jan 09, 2020 | 3.119 | 3.158 | 2.992 | 3.002 | 10,870,174 | -0.19(-5.83%) |
Jan 08, 2020 | 3.393 | 3.402 | 3.178 | 3.187 | 9,915,583 | -0.15(-4.40%) |
Jan 07, 2020 | 3.236 | 3.393 | 3.158 | 3.334 | 18,408,360 | +0.10(+3.02%) |
Jan 06, 2020 | 3.354 | 3.354 | 3.138 | 3.236 | 11,761,098 | -0.04(-1.19%) |
Jan 03, 2020 | 3.422 | 3.432 | 3.236 | 3.275 | 12,038,148 | -0.07(-2.05%) |
Jan 02, 2020 | 3.373 | 3.383 | 3.275 | 3.344 | 7,000,004 | +0.03(+0.88%) |
Dec 31, 2019 | 3.334 | 3.373 | 3.295 | 3.314 | 6,515,179 | +0.01(+0.30%) |
Dec 30, 2019 | 3.266 | 3.402 | 3.246 | 3.305 | 10,171,226 | +0.07(+2.11%) |
Dec 27, 2019 | 3.334 | 3.354 | 3.217 | 3.236 | 9,143,957 | -0.09(-2.65%) |
Dec 26, 2019 | 3.363 | 3.432 | 3.275 | 3.324 | 12,865,859 | +0.02(+0.59%) |
Dec 24, 2019 | 3.256 | 3.373 | 3.236 | 3.305 | 7,543,800 | +0.12(+3.68%) |
Dec 23, 2019 | 2.953 | 3.246 | 2.953 | 3.187 | 13,943,288 | +0.25(+8.67%) |
Dec 20, 2019 | 3.002 | 3.021 | 2.894 | 2.933 | 21,651,054 | -0.04(-1.32%) |
Dec 19, 2019 | 3.050 | 3.060 | 2.943 | 2.972 | 10,310,620 | -0.10(-3.18%) |
Dec 18, 2019 | 2.972 | 3.080 | 2.933 | 3.070 | 6,989,354 | +0.12(+3.97%) |
Dec 17, 2019 | 2.914 | 3.002 | 2.894 | 2.953 | 7,361,102 | -0.07(-2.27%) |
Dec 16, 2019 | 3.011 | 3.031 | 2.972 | 3.021 | 8,128,695 | +0.04(+1.31%) |
Dec 13, 2019 | 2.865 | 3.031 | 2.865 | 2.982 | 11,031,517 | +0.10(+3.39%) |
Dec 12, 2019 | 2.835 | 2.894 | 2.738 | 2.884 | 11,481,456 | +0.09(+3.15%) |
Dec 11, 2019 | 2.757 | 2.806 | 2.708 | 2.796 | 8,318,987 | +0.06(+2.14%) |
Dec 10, 2019 | 2.718 | 2.747 | 2.699 | 2.738 | 5,055,801 | +0.03(+1.08%) |
Dec 09, 2019 | 2.747 | 2.777 | 2.674 | 2.708 | 7,690,798 | -0.01(-0.36%) |
Dec 06, 2019 | 2.757 | 2.806 | 2.620 | 2.718 | 12,240,968 | -0.14(-4.79%) |
Dec 05, 2019 | 2.728 | 2.923 | 2.718 | 2.855 | 11,272,738 | +0.15(+5.41%) |
Dec 04, 2019 | 2.679 | 2.728 | 2.611 | 2.708 | 9,600,654 | +0.02(+0.73%) |
Dec 03, 2019 | 2.493 | 2.708 | 2.493 | 2.689 | 13,973,639 | +0.22(+8.70%) |
Dec 02, 2019 | 2.415 | 2.503 | 2.405 | 2.474 | 7,794,256 | +0.06(+2.43%) |
Nov 29, 2019 | 2.337 | 2.474 | 2.327 | 2.415 | 6,749,602 | +0.08(+3.35%) |
Nov 27, 2019 | 2.307 | 2.337 | 2.229 | 2.337 | 7,902,390 | -0.01(-0.42%) |
Nov 26, 2019 | 2.327 | 2.366 | 2.288 | 2.347 | 7,223,775 | +0.05(+2.13%) |
Nov 25, 2019 | 2.278 | 2.366 | 2.278 | 2.298 | 6,622,584 | +0.02(+0.86%) |
Nov 22, 2019 | 2.317 | 2.351 | 2.268 | 2.278 | 7,566,915 | -0.04(-1.69%) |
Nov 21, 2019 | 2.405 | 2.430 | 2.307 | 2.317 | 7,153,428 | -0.10(-3.95%) |
Nov 20, 2019 | 2.413 | 2.461 | 2.393 | 2.413 | 7,967,089 | +0.02(+0.82%) |
Nov 19, 2019 | 2.393 | 2.471 | 2.383 | 2.393 | 9,558,904 | +0.00(+0.00%) |
Nov 18, 2019 | 2.305 | 2.413 | 2.295 | 2.393 | 6,899,421 | +0.06(+2.51%) |
Nov 15, 2019 | 2.295 | 2.403 | 2.295 | 2.334 | 9,159,364 | -0.01(-0.42%) |
Nov 14, 2019 | 2.373 | 2.427 | 2.315 | 2.344 | 7,856,322 | -0.03(-1.23%) |
Nov 13, 2019 | 2.413 | 2.432 | 2.364 | 2.373 | 9,053,270 | +0.01(+0.41%) |
Nov 12, 2019 | 2.383 | 2.393 | 2.266 | 2.364 | 11,324,083 | -0.02(-0.82%) |
Nov 11, 2019 | 2.286 | 2.403 | 2.256 | 2.383 | 9,433,674 | +0.13(+5.63%) |
Nov 08, 2019 | 2.129 | 2.295 | 2.110 | 2.256 | 8,036,020 | +0.08(+3.59%) |
Nov 07, 2019 | 2.207 | 2.256 | 2.002 | 2.178 | 13,449,523 | -0.14(-5.91%) |
Nov 06, 2019 | 2.246 | 2.344 | 2.217 | 2.315 | 10,653,344 | +0.07(+3.04%) |
Nov 05, 2019 | 2.188 | 2.276 | 2.139 | 2.246 | 9,186,449 | -0.02(-0.86%) |
Nov 04, 2019 | 2.295 | 2.339 | 2.178 | 2.266 | 8,764,372 | -0.01(-0.43%) |
Nov 01, 2019 | 2.256 | 2.281 | 2.198 | 2.276 | 5,386,662 | +0.03(+1.30%) |
Oct 31, 2019 | 2.188 | 2.266 | 2.168 | 2.246 | 9,844,739 | +0.09(+4.07%) |
Oct 30, 2019 | 2.100 | 2.198 | 2.071 | 2.159 | 8,894,766 | +0.07(+3.27%) |
Oct 29, 2019 | 2.012 | 2.110 | 2.002 | 2.090 | 7,078,463 | +0.03(+1.42%) |
Oct 28, 2019 | 2.071 | 2.071 | 1.993 | 2.061 | 5,298,269 | +0.01(+0.48%) |
Oct 25, 2019 | 2.022 | 2.100 | 1.988 | 2.051 | 10,581,460 | +0.09(+4.48%) |
Oct 24, 2019 | 1.973 | 1.993 | 1.953 | 1.963 | 9,344,967 | +0.01(+0.50%) |
Oct 23, 2019 | 1.953 | 1.983 | 1.924 | 1.953 | 5,882,731 | +0.01(+0.50%) |
Oct 22, 2019 | 1.924 | 1.953 | 1.875 | 1.944 | 3,678,838 | +0.03(+1.53%) |
Oct 21, 2019 | 1.963 | 1.973 | 1.885 | 1.914 | 3,780,730 | -0.03(-1.51%) |
Oct 18, 2019 | 1.944 | 1.988 | 1.859 | 1.944 | 5,428,025 | -0.01(-0.50%) |
Oct 17, 2019 | 1.817 | 1.963 | 1.807 | 1.953 | 5,598,971 | +0.14(+7.53%) |
Oct 16, 2019 | 1.787 | 1.856 | 1.778 | 1.817 | 5,213,059 | +0.04(+2.20%) |
Oct 15, 2019 | 1.817 | 1.841 | 1.739 | 1.778 | 6,211,964 | -0.06(-3.19%) |
Oct 14, 2019 | 1.875 | 1.890 | 1.817 | 1.836 | 4,358,333 | -0.03(-1.57%) |
Oct 11, 2019 | 1.914 | 1.914 | 1.846 | 1.866 | 8,020,458 | -0.08(-4.02%) |
Oct 10, 2019 | 1.924 | 1.953 | 1.846 | 1.944 | 9,249,725 | +0.02(+1.02%) |
Oct 09, 2019 | 1.983 | 1.983 | 1.914 | 1.924 | 8,458,225 | -0.04(-1.99%) |
Oct 08, 2019 | 1.924 | 1.993 | 1.924 | 1.963 | 10,334,247 | +0.08(+4.15%) |
Oct 07, 2019 | 1.856 | 1.924 | 1.846 | 1.885 | 4,899,544 | +0.01(+0.52%) |
Oct 04, 2019 | 1.826 | 1.875 | 1.802 | 1.875 | 4,503,509 | +0.03(+1.59%) |
Oct 03, 2019 | 1.875 | 1.905 | 1.836 | 1.846 | 6,771,460 | -0.04(-2.07%) |
Oct 02, 2019 | 1.846 | 1.895 | 1.787 | 1.885 | 9,001,450 | +0.09(+4.89%) |
Oct 01, 2019 | 1.739 | 1.846 | 1.709 | 1.797 | 6,399,957 | +0.08(+4.55%) |
Sep 30, 2019 | 1.856 | 1.866 | 1.700 | 1.719 | 9,122,093 | -0.18(-9.28%) |
Sep 27, 2019 | 1.807 | 1.944 | 1.778 | 1.895 | 6,862,407 | +0.03(+1.57%) |
Sep 26, 2019 | 1.953 | 1.953 | 1.817 | 1.866 | 11,323,465 | -0.09(-4.50%) |
Sep 25, 2019 | 2.012 | 2.032 | 1.895 | 1.953 | 8,779,017 | -0.07(-3.38%) |
Sep 24, 2019 | 2.002 | 2.041 | 1.939 | 2.022 | 10,649,028 | +0.01(+0.49%) |
Sep 23, 2019 | 2.002 | 2.051 | 1.953 | 2.012 | 13,419,992 | +0.08(+4.04%) |
Sep 20, 2019 | 1.846 | 1.944 | 1.826 | 1.934 | 9,812,361 | +0.10(+5.32%) |
Sep 19, 2019 | 1.846 | 1.885 | 1.826 | 1.836 | 5,536,300 | -0.01(-0.53%) |
Sep 18, 2019 | 1.905 | 1.924 | 1.787 | 1.846 | 10,125,904 | -0.07(-3.57%) |
Sep 17, 2019 | 1.914 | 1.953 | 1.866 | 1.914 | 5,850,181 | +0.00(+0.00%) |
Sep 16, 2019 | 1.817 | 1.944 | 1.778 | 1.914 | 10,817,313 | +0.15(+8.29%) |
Sep 13, 2019 | 1.905 | 1.944 | 1.758 | 1.768 | 9,389,520 | -0.09(-4.74%) |
Sep 12, 2019 | 1.993 | 2.036 | 1.836 | 1.856 | 12,420,716 | -0.10(-5.00%) |
Sep 11, 2019 | 1.895 | 1.983 | 1.856 | 1.953 | 9,436,287 | +0.07(+3.63%) |
Sep 10, 2019 | 1.700 | 1.905 | 1.699 | 1.885 | 9,075,761 | +0.18(+10.29%) |
Sep 09, 2019 | 1.778 | 1.797 | 1.690 | 1.709 | 9,771,868 | -0.05(-2.78%) |
Sep 06, 2019 | 1.778 | 1.856 | 1.748 | 1.758 | 13,329,514 | -0.01(-0.55%) |
Sep 05, 2019 | 1.856 | 1.856 | 1.768 | 1.768 | 14,750,245 | -0.13(-6.70%) |
Sep 04, 2019 | 1.856 | 1.944 | 1.846 | 1.895 | 14,561,646 | +0.05(+2.65%) |
Sep 03, 2019 | 1.758 | 1.866 | 1.758 | 1.846 | 9,897,327 | +0.11(+6.18%) |
Aug 30, 2019 | 1.719 | 1.758 | 1.680 | 1.739 | 6,184,326 | +0.02(+1.14%) |
Aug 29, 2019 | 1.817 | 1.836 | 1.670 | 1.719 | 11,928,257 | -0.08(-4.35%) |
Aug 28, 2019 | 1.787 | 1.856 | 1.748 | 1.797 | 11,119,723 | +0.06(+3.37%) |
Aug 27, 2019 | 1.641 | 1.748 | 1.631 | 1.739 | 9,636,986 | +0.12(+7.23%) |
Aug 26, 2019 | 1.690 | 1.700 | 1.592 | 1.621 | 6,489,497 | -0.01(-0.60%) |
Aug 23, 2019 | 1.563 | 1.651 | 1.553 | 1.631 | 8,175,363 | +0.09(+5.70%) |
Aug 22, 2019 | 1.573 | 1.612 | 1.538 | 1.543 | 9,405,389 | -0.04(-2.32%) |
Aug 21, 2019 | 1.541 | 1.619 | 1.512 | 1.580 | 5,700,139 | +0.05(+3.18%) |
Aug 20, 2019 | 1.512 | 1.560 | 1.482 | 1.531 | 7,151,016 | +0.05(+3.29%) |
Aug 19, 2019 | 1.424 | 1.541 | 1.404 | 1.482 | 8,999,781 | +0.07(+4.83%) |
Aug 16, 2019 | 1.424 | 1.482 | 1.399 | 1.414 | 6,344,518 | -0.01(-0.68%) |
Aug 15, 2019 | 1.414 | 1.453 | 1.346 | 1.424 | 10,617,585 | +0.02(+1.39%) |
Aug 14, 2019 | 1.560 | 1.560 | 1.390 | 1.404 | 12,262,096 | -0.10(-6.49%) |
Aug 13, 2019 | 1.619 | 1.638 | 1.482 | 1.502 | 10,118,708 | -0.06(-3.75%) |
Aug 12, 2019 | 1.560 | 1.609 | 1.541 | 1.560 | 6,829,225 | +0.03(+1.91%) |
Aug 09, 2019 | 1.668 | 1.687 | 1.463 | 1.531 | 13,136,627 | -0.14(-8.19%) |
Aug 08, 2019 | 1.629 | 1.707 | 1.629 | 1.668 | 12,505,254 | +0.04(+2.40%) |
Aug 07, 2019 | 2.028 | 2.028 | 1.560 | 1.629 | 21,762,614 | -0.32(-16.50%) |
Aug 06, 2019 | 1.960 | 1.980 | 1.872 | 1.950 | 10,176,053 | -0.01(-0.50%) |
Aug 05, 2019 | 1.892 | 2.019 | 1.892 | 1.960 | 13,451,245 | +0.12(+6.35%) |
Aug 02, 2019 | 1.843 | 1.872 | 1.814 | 1.843 | 5,504,707 | -0.01(-0.53%) |