Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.730 | 2.868 | 2.658 | 2.805 | 3,429,280 | +0.02(+0.60%) |
Jul 30, 2020 | 2.646 | 2.982 | 2.621 | 2.789 | 10,855,026 | +0.31(+12.54%) |
Jul 29, 2020 | 2.352 | 2.553 | 2.335 | 2.478 | 3,155,302 | +0.13(+5.36%) |
Jul 28, 2020 | 2.385 | 2.427 | 2.343 | 2.352 | 1,327,905 | -0.05(-2.10%) |
Jul 27, 2020 | 2.377 | 2.436 | 2.322 | 2.402 | 1,275,576 | +0.02(+0.70%) |
Jul 24, 2020 | 2.511 | 2.587 | 2.385 | 2.385 | 1,633,977 | -0.12(-4.70%) |
Jul 23, 2020 | 2.360 | 2.511 | 2.360 | 2.503 | 2,085,598 | +0.11(+4.56%) |
Jul 22, 2020 | 2.402 | 2.444 | 2.369 | 2.394 | 1,500,821 | -0.07(-2.73%) |
Jul 21, 2020 | 2.234 | 2.469 | 2.234 | 2.461 | 2,221,975 | +0.24(+10.57%) |
Jul 20, 2020 | 2.268 | 2.301 | 2.201 | 2.226 | 1,141,862 | -0.07(-2.93%) |
Jul 17, 2020 | 2.318 | 2.369 | 2.293 | 2.293 | 1,337,875 | -0.05(-2.15%) |
Jul 16, 2020 | 2.243 | 2.352 | 2.217 | 2.343 | 2,244,799 | +0.09(+4.10%) |
Jul 15, 2020 | 2.243 | 2.343 | 2.226 | 2.251 | 2,791,848 | +0.07(+3.08%) |
Jul 14, 2020 | 2.058 | 2.192 | 2.041 | 2.184 | 1,472,027 | +0.09(+4.42%) |
Jul 13, 2020 | 2.125 | 2.171 | 2.075 | 2.091 | 1,285,991 | -0.03(-1.58%) |
Jul 10, 2020 | 1.999 | 2.142 | 1.965 | 2.125 | 1,681,958 | +0.11(+5.42%) |
Jul 09, 2020 | 2.041 | 2.058 | 1.965 | 2.016 | 1,667,252 | -0.04(-2.04%) |
Jul 08, 2020 | 2.058 | 2.083 | 1.982 | 2.058 | 2,303,160 | -0.03(-1.21%) |
Jul 07, 2020 | 2.150 | 2.150 | 2.049 | 2.083 | 2,043,420 | -0.09(-4.25%) |
Jul 06, 2020 | 2.167 | 2.213 | 2.133 | 2.175 | 1,827,030 | +0.07(+3.19%) |
Jul 02, 2020 | 2.175 | 2.243 | 2.100 | 2.108 | 1,428,360 | +0.00(+0.00%) |
Jul 01, 2020 | 2.184 | 2.234 | 2.108 | 2.108 | 1,245,199 | -0.08(-3.46%) |
Jun 30, 2020 | 2.142 | 2.217 | 2.126 | 2.184 | 1,086,413 | +0.02(+0.78%) |
Jun 29, 2020 | 2.083 | 2.192 | 2.075 | 2.167 | 1,895,273 | +0.09(+4.45%) |
Jun 26, 2020 | 2.108 | 2.142 | 2.024 | 2.075 | 2,736,828 | -0.06(-2.76%) |
Jun 25, 2020 | 2.133 | 2.201 | 2.075 | 2.133 | 2,501,139 | -0.04(-1.93%) |
Jun 24, 2020 | 2.175 | 2.192 | 2.083 | 2.175 | 2,759,685 | -0.03(-1.52%) |
Jun 23, 2020 | 2.175 | 2.213 | 2.108 | 2.209 | 2,248,339 | +0.07(+3.14%) |
Jun 22, 2020 | 2.175 | 2.191 | 2.087 | 2.142 | 2,550,583 | -0.05(-2.30%) |
Jun 19, 2020 | 2.251 | 2.268 | 2.150 | 2.192 | 3,235,808 | -0.04(-1.88%) |
Jun 18, 2020 | 2.217 | 2.276 | 2.184 | 2.234 | 1,852,912 | -0.08(-3.27%) |
Jun 17, 2020 | 2.394 | 2.427 | 2.289 | 2.310 | 1,992,231 | -0.08(-3.17%) |
Jun 16, 2020 | 2.427 | 2.492 | 2.343 | 2.385 | 1,901,487 | +0.11(+4.80%) |
Jun 15, 2020 | 2.184 | 2.335 | 2.159 | 2.276 | 1,800,264 | -0.04(-1.81%) |
Jun 12, 2020 | 2.327 | 2.419 | 2.217 | 2.318 | 1,714,223 | +0.13(+5.75%) |
Jun 11, 2020 | 2.327 | 2.390 | 2.184 | 2.192 | 2,120,010 | -0.29(-11.82%) |
Jun 10, 2020 | 2.654 | 2.671 | 2.486 | 2.486 | 2,394,229 | -0.20(-7.50%) |
Jun 09, 2020 | 2.671 | 2.793 | 2.587 | 2.688 | 2,427,166 | -0.08(-3.03%) |
Jun 08, 2020 | 2.537 | 2.789 | 2.518 | 2.772 | 2,990,647 | +0.34(+13.79%) |
Jun 05, 2020 | 2.394 | 2.469 | 2.314 | 2.436 | 2,898,273 | +0.18(+7.81%) |
Jun 04, 2020 | 2.192 | 2.301 | 2.142 | 2.259 | 3,173,783 | +0.07(+3.06%) |
Jun 03, 2020 | 2.142 | 2.192 | 2.058 | 2.192 | 6,061,071 | +0.12(+5.67%) |
Jun 02, 2020 | 2.201 | 2.276 | 2.041 | 2.075 | 3,956,434 | -0.09(-4.26%) |
Jun 01, 2020 | 2.007 | 2.268 | 1.991 | 2.167 | 2,572,584 | +0.18(+8.86%) |
May 29, 2020 | 2.108 | 2.133 | 1.982 | 1.991 | 2,170,103 | -0.15(-7.06%) |
May 28, 2020 | 2.318 | 2.322 | 2.125 | 2.142 | 1,643,274 | -0.13(-5.90%) |
May 27, 2020 | 2.201 | 2.301 | 2.133 | 2.276 | 2,547,072 | +0.14(+6.69%) |
May 26, 2020 | 2.058 | 2.184 | 2.041 | 2.133 | 2,393,061 | +0.17(+8.55%) |
May 22, 2020 | 2.033 | 2.066 | 1.907 | 1.965 | 1,767,086 | -0.10(-4.88%) |
May 21, 2020 | 1.999 | 2.075 | 1.919 | 2.066 | 2,328,166 | +0.07(+3.36%) |
May 20, 2020 | 1.941 | 2.032 | 1.933 | 1.999 | 2,653,704 | +0.11(+5.65%) |
May 19, 2020 | 1.933 | 1.966 | 1.843 | 1.892 | 1,570,431 | -0.04(-2.13%) |
May 18, 2020 | 1.851 | 2.011 | 1.818 | 1.933 | 3,699,064 | +0.20(+11.37%) |
May 15, 2020 | 1.777 | 1.843 | 1.728 | 1.736 | 2,190,166 | -0.04(-2.31%) |
May 14, 2020 | 1.744 | 1.826 | 1.662 | 1.777 | 2,682,238 | -0.03(-1.82%) |
May 13, 2020 | 1.900 | 1.925 | 1.769 | 1.810 | 2,314,174 | -0.06(-3.08%) |
May 12, 2020 | 2.057 | 2.114 | 1.859 | 1.867 | 2,581,406 | -0.22(-10.63%) |
May 11, 2020 | 2.073 | 2.122 | 1.966 | 2.089 | 1,906,155 | +0.00(+0.00%) |
May 08, 2020 | 1.999 | 2.114 | 1.933 | 2.089 | 3,181,982 | +0.12(+5.83%) |
May 07, 2020 | 1.933 | 2.032 | 1.921 | 1.974 | 2,806,693 | +0.03(+1.70%) |
May 06, 2020 | 2.089 | 2.089 | 1.859 | 1.941 | 4,335,247 | -0.10(-4.84%) |
May 05, 2020 | 2.493 | 2.493 | 2.032 | 2.040 | 5,748,110 | -0.39(-16.22%) |
May 04, 2020 | 2.550 | 2.624 | 2.141 | 2.435 | 8,821,894 | -0.39(-13.95%) |
May 01, 2020 | 2.789 | 2.855 | 2.690 | 2.830 | 5,419,193 | -0.07(-2.55%) |
Apr 30, 2020 | 2.674 | 2.933 | 2.567 | 2.904 | 7,129,614 | +0.16(+6.01%) |
Apr 29, 2020 | 2.427 | 2.780 | 2.377 | 2.739 | 6,139,968 | +0.41(+17.67%) |
Apr 28, 2020 | 2.254 | 2.361 | 2.164 | 2.328 | 4,254,408 | +0.17(+8.02%) |
Apr 27, 2020 | 1.941 | 2.213 | 1.925 | 2.155 | 5,699,221 | +0.24(+12.45%) |
Apr 24, 2020 | 1.917 | 1.941 | 1.843 | 1.917 | 1,536,288 | +0.02(+1.30%) |
Apr 23, 2020 | 1.892 | 1.933 | 1.851 | 1.892 | 1,896,417 | -0.01(-0.43%) |
Apr 22, 2020 | 1.925 | 1.933 | 1.851 | 1.900 | 3,186,495 | +0.02(+1.32%) |
Apr 21, 2020 | 1.760 | 1.900 | 1.752 | 1.876 | 2,699,538 | +0.04(+2.24%) |
Apr 20, 2020 | 1.719 | 1.859 | 1.703 | 1.834 | 2,706,367 | +0.07(+3.72%) |
Apr 17, 2020 | 1.695 | 1.793 | 1.662 | 1.769 | 3,619,238 | +0.12(+7.50%) |
Apr 16, 2020 | 1.703 | 1.760 | 1.604 | 1.645 | 4,765,740 | -0.04(-2.44%) |
Apr 15, 2020 | 1.769 | 1.802 | 1.662 | 1.686 | 2,638,814 | -0.18(-9.69%) |
Apr 14, 2020 | 1.859 | 1.962 | 1.769 | 1.867 | 1,651,314 | +0.05(+2.71%) |
Apr 13, 2020 | 1.818 | 1.851 | 1.686 | 1.818 | 1,632,898 | +0.02(+0.91%) |
Apr 09, 2020 | 1.892 | 2.015 | 1.756 | 1.802 | 4,040,082 | -0.01(-0.45%) |
Apr 08, 2020 | 1.612 | 1.843 | 1.596 | 1.810 | 4,498,179 | +0.23(+14.58%) |
Apr 07, 2020 | 1.604 | 1.703 | 1.555 | 1.579 | 3,520,614 | +0.02(+1.59%) |
Apr 06, 2020 | 1.547 | 1.621 | 1.440 | 1.555 | 3,464,506 | +0.04(+2.72%) |
Apr 03, 2020 | 1.522 | 1.563 | 1.374 | 1.514 | 4,926,019 | -0.02(-1.08%) |
Apr 02, 2020 | 1.538 | 1.596 | 1.464 | 1.530 | 2,713,042 | +0.01(+0.54%) |
Apr 01, 2020 | 1.645 | 1.662 | 1.514 | 1.522 | 5,147,673 | -0.16(-9.31%) |
Mar 31, 2020 | 1.802 | 1.876 | 1.645 | 1.678 | 4,455,484 | -0.16(-8.52%) |
Mar 30, 2020 | 1.909 | 1.909 | 1.826 | 1.834 | 3,189,676 | -0.07(-3.88%) |
Mar 27, 2020 | 1.810 | 1.933 | 1.670 | 1.909 | 3,414,407 | +0.03(+1.75%) |
Mar 26, 2020 | 1.637 | 2.188 | 1.596 | 1.876 | 6,673,175 | +0.31(+20.00%) |
Mar 25, 2020 | 1.653 | 1.806 | 1.555 | 1.563 | 6,012,481 | -0.10(-5.94%) |
Mar 24, 2020 | 1.686 | 1.810 | 1.612 | 1.662 | 4,305,252 | +0.12(+8.02%) |
Mar 23, 2020 | 1.859 | 1.884 | 1.481 | 1.538 | 6,514,797 | -0.26(-14.22%) |
Mar 20, 2020 | 2.369 | 2.394 | 1.653 | 1.793 | 9,873,920 | -0.59(-24.83%) |
Mar 19, 2020 | 2.089 | 2.468 | 1.941 | 2.386 | 3,558,455 | +0.24(+11.11%) |
Mar 18, 2020 | 2.386 | 2.600 | 2.131 | 2.147 | 4,951,945 | -0.44(-17.14%) |
Mar 17, 2020 | 2.353 | 2.591 | 2.188 | 2.591 | 4,254,280 | +0.23(+9.76%) |
Mar 16, 2020 | 1.999 | 2.451 | 1.941 | 2.361 | 4,809,416 | +0.19(+8.71%) |
Mar 13, 2020 | 2.065 | 2.180 | 1.892 | 2.172 | 3,574,625 | +0.24(+12.34%) |
Mar 12, 2020 | 1.974 | 1.999 | 1.851 | 1.933 | 4,245,093 | -0.18(-8.56%) |
Mar 11, 2020 | 2.213 | 2.270 | 2.089 | 2.114 | 4,392,376 | -0.21(-8.87%) |
Mar 10, 2020 | 2.419 | 2.460 | 2.122 | 2.320 | 2,633,972 | +0.12(+5.22%) |
Mar 09, 2020 | 2.493 | 2.501 | 2.180 | 2.205 | 3,974,553 | -0.39(-14.92%) |
Mar 06, 2020 | 2.509 | 2.690 | 2.509 | 2.591 | 3,435,680 | -0.02(-0.63%) |
Mar 05, 2020 | 2.698 | 2.748 | 2.591 | 2.608 | 3,341,815 | -0.17(-6.21%) |
Mar 04, 2020 | 2.822 | 2.822 | 2.706 | 2.780 | 1,770,753 | +0.04(+1.50%) |
Mar 03, 2020 | 2.846 | 2.855 | 2.674 | 2.739 | 2,900,637 | -0.11(-3.76%) |
Mar 02, 2020 | 2.805 | 2.855 | 2.632 | 2.846 | 3,025,536 | +0.03(+1.17%) |
Feb 28, 2020 | 2.682 | 2.937 | 2.665 | 2.813 | 5,543,914 | +0.08(+3.01%) |
Feb 27, 2020 | 2.534 | 2.838 | 2.435 | 2.731 | 6,566,323 | +0.12(+4.73%) |
Feb 26, 2020 | 2.822 | 2.822 | 2.608 | 2.608 | 3,712,473 | -0.16(-5.93%) |
Feb 25, 2020 | 2.994 | 3.027 | 2.764 | 2.772 | 3,867,846 | -0.22(-7.42%) |
Feb 24, 2020 | 3.044 | 3.060 | 2.978 | 2.994 | 2,556,794 | -0.16(-4.96%) |
Feb 21, 2020 | 3.192 | 3.200 | 3.085 | 3.151 | 2,498,080 | -0.06(-1.79%) |
Feb 20, 2020 | 3.068 | 3.254 | 3.060 | 3.208 | 2,217,602 | +0.08(+2.63%) |
Feb 19, 2020 | 3.093 | 3.151 | 3.036 | 3.126 | 2,804,396 | +0.02(+0.80%) |
Feb 18, 2020 | 3.126 | 3.130 | 3.027 | 3.101 | 2,467,442 | -0.07(-2.08%) |
Feb 14, 2020 | 3.241 | 3.258 | 3.118 | 3.167 | 2,222,987 | -0.07(-2.28%) |
Feb 13, 2020 | 3.282 | 3.332 | 3.134 | 3.241 | 3,914,809 | -0.07(-1.99%) |
Feb 12, 2020 | 3.291 | 3.348 | 3.258 | 3.307 | 2,390,802 | +0.02(+0.49%) |
Feb 11, 2020 | 3.226 | 3.323 | 3.169 | 3.291 | 2,456,129 | +0.07(+2.27%) |
Feb 10, 2020 | 3.242 | 3.270 | 3.185 | 3.218 | 2,632,586 | -0.02(-0.50%) |
Feb 07, 2020 | 3.266 | 3.331 | 3.226 | 3.234 | 2,022,336 | -0.05(-1.49%) |
Feb 06, 2020 | 3.323 | 3.396 | 3.218 | 3.283 | 4,065,277 | -0.04(-1.22%) |
Feb 05, 2020 | 3.283 | 3.348 | 3.120 | 3.323 | 3,818,019 | +0.09(+2.76%) |
Feb 04, 2020 | 3.250 | 3.404 | 2.941 | 3.234 | 7,448,314 | +0.09(+2.84%) |
Feb 03, 2020 | 3.039 | 3.218 | 3.039 | 3.144 | 3,925,638 | +0.11(+3.48%) |
Jan 31, 2020 | 3.031 | 3.071 | 2.937 | 3.039 | 2,385,894 | -0.01(-0.27%) |
Jan 30, 2020 | 3.096 | 3.120 | 2.958 | 3.047 | 2,922,337 | -0.07(-2.34%) |
Jan 29, 2020 | 3.023 | 3.177 | 2.998 | 3.120 | 2,902,730 | +0.10(+3.23%) |
Jan 28, 2020 | 2.974 | 3.039 | 2.901 | 3.023 | 2,866,054 | +0.09(+3.05%) |
Jan 27, 2020 | 3.055 | 3.079 | 2.860 | 2.933 | 4,777,927 | -0.18(-5.74%) |
Jan 24, 2020 | 3.299 | 3.299 | 3.079 | 3.112 | 4,676,775 | -0.20(-5.90%) |
Jan 23, 2020 | 3.169 | 3.339 | 3.120 | 3.307 | 3,300,580 | +0.11(+3.56%) |
Jan 22, 2020 | 3.250 | 3.331 | 3.144 | 3.193 | 3,551,704 | -0.07(-1.99%) |
Jan 21, 2020 | 3.461 | 3.469 | 3.234 | 3.258 | 3,831,402 | -0.21(-6.09%) |
Jan 17, 2020 | 3.413 | 3.486 | 3.391 | 3.469 | 1,799,574 | +0.06(+1.67%) |
Jan 16, 2020 | 3.380 | 3.469 | 3.339 | 3.413 | 3,061,152 | +0.06(+1.70%) |
Jan 15, 2020 | 3.266 | 3.380 | 3.266 | 3.356 | 3,595,137 | +0.10(+2.99%) |
Jan 14, 2020 | 3.209 | 3.291 | 3.169 | 3.258 | 2,852,735 | +0.05(+1.52%) |
Jan 13, 2020 | 3.153 | 3.258 | 3.128 | 3.209 | 1,943,354 | +0.06(+1.80%) |
Jan 10, 2020 | 3.201 | 3.266 | 3.136 | 3.153 | 2,002,029 | -0.06(-2.02%) |
Jan 09, 2020 | 3.209 | 3.291 | 3.136 | 3.218 | 2,816,984 | +0.02(+0.76%) |
Jan 08, 2020 | 3.185 | 3.250 | 3.177 | 3.193 | 1,984,822 | +0.02(+0.51%) |
Jan 07, 2020 | 3.209 | 3.274 | 3.161 | 3.177 | 2,120,903 | -0.05(-1.51%) |
Jan 06, 2020 | 3.185 | 3.266 | 3.120 | 3.226 | 3,704,535 | -0.01(-0.25%) |
Jan 03, 2020 | 3.169 | 3.258 | 3.112 | 3.234 | 3,559,395 | +0.02(+0.76%) |
Jan 02, 2020 | 3.331 | 3.348 | 3.169 | 3.209 | 3,158,130 | -0.06(-1.99%) |
Dec 31, 2019 | 3.169 | 3.331 | 3.144 | 3.274 | 4,560,348 | +0.11(+3.33%) |
Dec 30, 2019 | 3.209 | 3.250 | 3.144 | 3.169 | 3,640,826 | -0.03(-1.02%) |
Dec 27, 2019 | 3.250 | 3.283 | 3.193 | 3.201 | 3,050,119 | -0.06(-1.75%) |
Dec 26, 2019 | 3.299 | 3.323 | 3.226 | 3.258 | 2,906,397 | -0.06(-1.72%) |
Dec 24, 2019 | 3.283 | 3.339 | 3.258 | 3.315 | 1,801,420 | +0.05(+1.49%) |
Dec 23, 2019 | 3.299 | 3.339 | 3.250 | 3.266 | 4,055,274 | +0.00(+0.00%) |
Dec 20, 2019 | 3.323 | 3.323 | 3.112 | 3.266 | 16,151,737 | -0.06(-1.71%) |
Dec 19, 2019 | 3.348 | 3.396 | 3.299 | 3.323 | 6,415,725 | -0.02(-0.49%) |
Dec 18, 2019 | 3.445 | 3.502 | 3.339 | 3.339 | 4,051,729 | -0.11(-3.07%) |
Dec 17, 2019 | 3.502 | 3.502 | 3.283 | 3.445 | 4,554,527 | -0.06(-1.85%) |
Dec 16, 2019 | 3.445 | 3.551 | 3.413 | 3.510 | 4,748,031 | +0.06(+1.89%) |
Dec 13, 2019 | 3.494 | 3.567 | 3.372 | 3.445 | 4,686,006 | +0.02(+0.71%) |
Dec 12, 2019 | 3.705 | 3.713 | 3.372 | 3.421 | 7,719,718 | -0.29(-7.88%) |
Dec 11, 2019 | 3.941 | 3.949 | 3.697 | 3.713 | 3,328,013 | -0.24(-5.97%) |
Dec 10, 2019 | 3.908 | 4.030 | 3.908 | 3.949 | 1,857,381 | +0.00(+0.00%) |
Dec 09, 2019 | 3.941 | 4.030 | 3.916 | 3.949 | 3,264,634 | -0.01(-0.21%) |
Dec 06, 2019 | 3.925 | 4.107 | 3.925 | 3.957 | 2,628,471 | +0.02(+0.41%) |
Dec 05, 2019 | 3.876 | 3.957 | 3.843 | 3.941 | 1,718,831 | +0.07(+1.89%) |
Dec 04, 2019 | 3.884 | 3.990 | 3.868 | 3.868 | 1,625,778 | +0.01(+0.21%) |
Dec 03, 2019 | 3.860 | 3.892 | 3.770 | 3.860 | 2,727,021 | -0.06(-1.66%) |
Dec 02, 2019 | 3.884 | 3.957 | 3.819 | 3.925 | 3,199,547 | +0.10(+2.55%) |
Nov 29, 2019 | 3.794 | 3.876 | 3.746 | 3.827 | 1,424,324 | +0.01(+0.21%) |
Nov 27, 2019 | 3.656 | 3.835 | 3.656 | 3.819 | 1,785,912 | +0.15(+4.21%) |
Nov 26, 2019 | 3.770 | 3.851 | 3.624 | 3.664 | 4,344,217 | -0.10(-2.59%) |
Nov 25, 2019 | 3.689 | 3.843 | 3.640 | 3.762 | 4,067,642 | +0.09(+2.43%) |
Nov 22, 2019 | 3.632 | 3.729 | 3.575 | 3.673 | 2,818,249 | +0.11(+2.96%) |
Nov 21, 2019 | 3.478 | 3.632 | 3.417 | 3.567 | 3,121,970 | +0.09(+2.57%) |
Nov 20, 2019 | 3.518 | 3.534 | 3.380 | 3.478 | 3,664,834 | -0.06(-1.61%) |
Nov 19, 2019 | 3.811 | 3.827 | 3.518 | 3.534 | 4,783,945 | -0.30(-7.84%) |
Nov 18, 2019 | 3.965 | 3.981 | 3.819 | 3.835 | 2,580,493 | -0.15(-3.87%) |
Nov 15, 2019 | 4.046 | 4.078 | 3.917 | 3.990 | 2,212,511 | -0.02(-0.40%) |
Nov 14, 2019 | 3.973 | 4.070 | 3.933 | 4.006 | 2,411,102 | +0.05(+1.22%) |
Nov 13, 2019 | 3.917 | 3.981 | 3.804 | 3.957 | 2,279,719 | +0.00(+0.00%) |
Nov 12, 2019 | 3.981 | 4.022 | 3.901 | 3.957 | 2,034,399 | -0.02(-0.40%) |
Nov 11, 2019 | 4.046 | 4.072 | 3.957 | 3.973 | 1,281,152 | -0.12(-2.95%) |
Nov 08, 2019 | 3.965 | 4.098 | 3.949 | 4.094 | 1,762,699 | +0.06(+1.60%) |
Nov 07, 2019 | 4.118 | 4.183 | 3.990 | 4.030 | 2,389,127 | -0.07(-1.76%) |
Nov 06, 2019 | 4.199 | 4.231 | 3.957 | 4.102 | 6,963,933 | -0.14(-3.41%) |
Nov 05, 2019 | 4.094 | 4.424 | 4.062 | 4.247 | 7,189,712 | +0.28(+7.10%) |
Nov 04, 2019 | 3.684 | 3.998 | 3.660 | 3.965 | 3,381,117 | +0.32(+8.83%) |
Nov 01, 2019 | 3.563 | 3.696 | 3.515 | 3.644 | 2,298,421 | +0.10(+2.95%) |
Oct 31, 2019 | 3.813 | 3.817 | 3.475 | 3.539 | 3,760,403 | -0.27(-6.98%) |
Oct 30, 2019 | 4.295 | 4.295 | 3.676 | 3.804 | 4,243,585 | -0.51(-11.92%) |
Oct 29, 2019 | 4.247 | 4.343 | 4.239 | 4.319 | 3,039,980 | +0.04(+0.94%) |
Oct 28, 2019 | 4.175 | 4.319 | 4.142 | 4.279 | 2,979,578 | +0.12(+2.90%) |
Oct 25, 2019 | 4.166 | 4.215 | 4.054 | 4.158 | 2,661,703 | -0.01(-0.19%) |
Oct 24, 2019 | 4.199 | 4.199 | 4.010 | 4.166 | 3,700,007 | +0.10(+2.37%) |
Oct 23, 2019 | 4.070 | 4.146 | 3.990 | 4.070 | 3,195,729 | +0.00(+0.00%) |
Oct 22, 2019 | 3.853 | 4.110 | 3.756 | 4.070 | 3,233,499 | +0.22(+5.64%) |
Oct 21, 2019 | 3.732 | 3.901 | 3.684 | 3.853 | 2,708,662 | +0.17(+4.59%) |
Oct 18, 2019 | 3.692 | 3.716 | 3.603 | 3.684 | 1,626,313 | -0.04(-1.08%) |
Oct 17, 2019 | 3.684 | 3.756 | 3.660 | 3.724 | 1,557,876 | +0.08(+2.21%) |
Oct 16, 2019 | 3.620 | 3.788 | 3.620 | 3.644 | 1,651,210 | +0.03(+0.89%) |
Oct 15, 2019 | 3.579 | 3.668 | 3.539 | 3.611 | 1,275,176 | +0.02(+0.67%) |
Oct 14, 2019 | 3.515 | 3.620 | 3.443 | 3.587 | 1,437,830 | +0.05(+1.36%) |
Oct 11, 2019 | 3.507 | 3.636 | 3.507 | 3.539 | 2,005,384 | +0.03(+0.92%) |
Oct 10, 2019 | 3.306 | 3.507 | 3.306 | 3.507 | 3,556,483 | +0.22(+6.60%) |
Oct 09, 2019 | 3.475 | 3.475 | 3.282 | 3.290 | 2,161,739 | -0.15(-4.44%) |
Oct 08, 2019 | 3.378 | 3.467 | 3.306 | 3.443 | 1,951,228 | +0.02(+0.47%) |
Oct 07, 2019 | 3.378 | 3.491 | 3.370 | 3.426 | 2,071,830 | +0.01(+0.24%) |
Oct 04, 2019 | 3.426 | 3.435 | 3.290 | 3.418 | 1,556,938 | +0.00(+0.00%) |
Oct 03, 2019 | 3.378 | 3.459 | 3.254 | 3.418 | 2,698,804 | +0.00(+0.00%) |
Oct 02, 2019 | 3.523 | 3.571 | 3.386 | 3.418 | 3,252,877 | -0.15(-4.28%) |
Oct 01, 2019 | 3.684 | 3.788 | 3.539 | 3.571 | 2,387,962 | -0.10(-2.84%) |
Sep 30, 2019 | 3.652 | 3.688 | 3.603 | 3.676 | 2,022,709 | +0.05(+1.33%) |
Sep 27, 2019 | 3.636 | 3.780 | 3.603 | 3.628 | 1,997,302 | -0.02(-0.44%) |
Sep 26, 2019 | 3.700 | 3.708 | 3.579 | 3.644 | 2,087,720 | -0.06(-1.74%) |
Sep 25, 2019 | 3.515 | 3.728 | 3.515 | 3.708 | 2,662,052 | +0.17(+4.77%) |
Sep 24, 2019 | 3.684 | 3.692 | 3.483 | 3.539 | 4,249,310 | -0.12(-3.30%) |
Sep 23, 2019 | 3.523 | 3.660 | 3.459 | 3.660 | 2,837,241 | +0.10(+2.71%) |
Sep 20, 2019 | 3.499 | 3.571 | 3.483 | 3.563 | 5,349,887 | +0.06(+1.61%) |
Sep 19, 2019 | 3.475 | 3.591 | 3.439 | 3.507 | 3,870,830 | +0.05(+1.40%) |
Sep 18, 2019 | 3.555 | 3.555 | 3.354 | 3.459 | 4,523,661 | -0.11(-3.15%) |
Sep 17, 2019 | 3.611 | 3.611 | 3.483 | 3.571 | 2,036,331 | -0.09(-2.42%) |
Sep 16, 2019 | 3.595 | 3.684 | 3.378 | 3.660 | 4,813,661 | +0.05(+1.34%) |
Sep 13, 2019 | 3.636 | 3.748 | 3.547 | 3.611 | 4,599,950 | +0.00(+0.00%) |
Sep 12, 2019 | 3.708 | 3.740 | 3.523 | 3.611 | 3,532,043 | -0.08(-2.18%) |
Sep 11, 2019 | 3.620 | 3.764 | 3.439 | 3.692 | 4,371,896 | +0.13(+3.61%) |
Sep 10, 2019 | 3.459 | 3.587 | 3.370 | 3.563 | 3,717,887 | +0.09(+2.55%) |
Sep 09, 2019 | 3.266 | 3.531 | 3.266 | 3.475 | 3,691,897 | +0.22(+6.67%) |
Sep 06, 2019 | 3.201 | 3.306 | 3.153 | 3.258 | 2,795,975 | +0.06(+2.02%) |
Sep 05, 2019 | 3.105 | 3.229 | 3.081 | 3.193 | 4,046,009 | +0.19(+6.15%) |
Sep 04, 2019 | 2.920 | 3.056 | 2.904 | 3.008 | 4,293,658 | +0.12(+4.18%) |
Sep 03, 2019 | 2.823 | 2.916 | 2.735 | 2.888 | 4,650,262 | +0.02(+0.84%) |
Aug 30, 2019 | 2.871 | 2.936 | 2.775 | 2.863 | 3,282,091 | +0.01(+0.28%) |
Aug 29, 2019 | 2.839 | 2.920 | 2.823 | 2.855 | 2,232,840 | +0.04(+1.43%) |
Aug 28, 2019 | 2.662 | 2.855 | 2.622 | 2.815 | 3,735,539 | +0.14(+5.11%) |
Aug 27, 2019 | 2.630 | 2.739 | 2.582 | 2.678 | 5,135,916 | +0.02(+0.60%) |
Aug 26, 2019 | 3.241 | 3.483 | 2.574 | 2.662 | 11,129,914 | -0.24(-8.31%) |
Aug 23, 2019 | 2.896 | 2.912 | 2.815 | 2.904 | 3,980,183 | -0.03(-1.10%) |
Aug 22, 2019 | 2.847 | 2.952 | 2.839 | 2.936 | 3,798,430 | +0.10(+3.69%) |
Aug 21, 2019 | 2.831 | 2.875 | 2.768 | 2.831 | 2,674,712 | +0.06(+2.29%) |
Aug 20, 2019 | 2.879 | 2.895 | 2.736 | 2.768 | 4,259,380 | -0.13(-4.38%) |
Aug 19, 2019 | 2.823 | 2.950 | 2.804 | 2.895 | 3,005,723 | +0.14(+5.19%) |
Aug 16, 2019 | 2.585 | 2.752 | 2.554 | 2.752 | 5,771,499 | +0.19(+7.43%) |
Aug 15, 2019 | 2.617 | 2.625 | 2.490 | 2.562 | 4,594,348 | -0.04(-1.52%) |
Aug 14, 2019 | 2.736 | 2.768 | 2.526 | 2.601 | 6,788,664 | -0.21(-7.34%) |
Aug 13, 2019 | 2.855 | 2.954 | 2.748 | 2.807 | 4,364,617 | -0.05(-1.67%) |
Aug 12, 2019 | 3.014 | 3.030 | 2.760 | 2.855 | 5,300,537 | -0.18(-6.01%) |
Aug 09, 2019 | 3.228 | 3.252 | 3.030 | 3.037 | 3,094,180 | -0.23(-7.04%) |
Aug 08, 2019 | 3.172 | 3.363 | 3.172 | 3.267 | 3,210,296 | +0.10(+3.26%) |
Aug 07, 2019 | 3.220 | 3.315 | 3.014 | 3.164 | 7,461,319 | -0.13(-4.09%) |
Aug 06, 2019 | 3.196 | 3.632 | 3.172 | 3.299 | 10,624,515 | +0.48(+17.18%) |
Aug 05, 2019 | 2.895 | 2.903 | 2.609 | 2.815 | 4,768,473 | -0.13(-4.31%) |
Aug 02, 2019 | 2.950 | 2.990 | 2.895 | 2.942 | 1,618,269 | -0.04(-1.33%) |