Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.993 | 4.035 | 3.864 | 3.958 | 8,155,651 | -0.11(-2.74%) |
Jul 30, 2020 | 3.840 | 4.112 | 3.833 | 4.070 | 10,937,654 | +0.19(+4.86%) |
Jul 29, 2020 | 3.840 | 3.944 | 3.686 | 3.881 | 10,183,929 | +0.02(+0.50%) |
Jul 28, 2020 | 3.862 | 3.935 | 3.823 | 3.862 | 7,550,981 | +0.04(+1.04%) |
Jul 27, 2020 | 4.034 | 4.034 | 3.809 | 3.823 | 9,765,548 | -0.15(-3.67%) |
Jul 24, 2020 | 4.001 | 4.018 | 3.935 | 3.968 | 4,659,967 | +0.01(+0.17%) |
Jul 23, 2020 | 3.935 | 4.008 | 3.915 | 3.961 | 4,989,352 | +0.02(+0.50%) |
Jul 22, 2020 | 4.041 | 4.041 | 3.889 | 3.942 | 5,720,351 | -0.11(-2.77%) |
Jul 21, 2020 | 3.981 | 4.080 | 3.955 | 4.054 | 5,388,316 | +0.13(+3.20%) |
Jul 20, 2020 | 3.935 | 3.988 | 3.902 | 3.928 | 7,315,249 | +0.03(+0.68%) |
Jul 17, 2020 | 3.922 | 3.975 | 3.836 | 3.902 | 5,910,619 | +0.03(+0.68%) |
Jul 16, 2020 | 3.948 | 3.981 | 3.796 | 3.875 | 8,104,977 | +0.07(+1.74%) |
Jul 15, 2020 | 3.611 | 3.829 | 3.558 | 3.809 | 4,703,680 | +0.29(+8.27%) |
Jul 14, 2020 | 3.492 | 3.563 | 3.424 | 3.518 | 5,084,517 | +0.02(+0.57%) |
Jul 13, 2020 | 3.551 | 3.651 | 3.455 | 3.498 | 7,006,144 | -0.05(-1.31%) |
Jul 10, 2020 | 3.604 | 3.684 | 3.482 | 3.545 | 6,251,747 | -0.07(-2.01%) |
Jul 09, 2020 | 3.783 | 3.849 | 3.578 | 3.618 | 7,785,735 | -0.20(-5.20%) |
Jul 08, 2020 | 3.803 | 3.849 | 3.737 | 3.816 | 5,952,505 | -0.01(-0.17%) |
Jul 07, 2020 | 3.571 | 3.955 | 3.545 | 3.823 | 11,196,511 | +0.20(+5.47%) |
Jul 06, 2020 | 3.717 | 3.763 | 3.545 | 3.624 | 10,861,463 | +0.02(+0.55%) |
Jul 02, 2020 | 3.505 | 3.651 | 3.459 | 3.604 | 6,061,375 | +0.17(+5.01%) |
Jul 01, 2020 | 3.373 | 3.505 | 3.336 | 3.432 | 4,958,221 | +0.06(+1.76%) |
Jun 30, 2020 | 3.293 | 3.373 | 3.155 | 3.373 | 5,832,593 | +0.06(+1.80%) |
Jun 29, 2020 | 3.373 | 3.406 | 3.307 | 3.313 | 4,479,308 | -0.04(-1.18%) |
Jun 26, 2020 | 3.532 | 3.535 | 3.214 | 3.353 | 13,064,027 | -0.22(-6.11%) |
Jun 25, 2020 | 3.538 | 3.677 | 3.465 | 3.571 | 6,091,881 | -0.01(-0.18%) |
Jun 24, 2020 | 3.730 | 3.737 | 3.459 | 3.578 | 8,669,180 | -0.21(-5.42%) |
Jun 23, 2020 | 3.829 | 3.895 | 3.730 | 3.783 | 8,906,217 | +0.01(+0.18%) |
Jun 22, 2020 | 3.862 | 3.948 | 3.737 | 3.776 | 10,410,217 | -0.16(-4.03%) |
Jun 19, 2020 | 3.942 | 3.968 | 3.799 | 3.935 | 15,587,104 | +0.02(+0.51%) |
Jun 18, 2020 | 3.816 | 4.008 | 3.816 | 3.915 | 7,446,128 | +0.07(+1.89%) |
Jun 17, 2020 | 3.908 | 3.998 | 3.796 | 3.842 | 7,570,939 | -0.09(-2.35%) |
Jun 16, 2020 | 4.233 | 4.259 | 3.776 | 3.935 | 14,072,481 | -0.11(-2.78%) |
Jun 15, 2020 | 3.333 | 4.259 | 3.293 | 4.047 | 20,097,966 | +0.56(+15.91%) |
Jun 12, 2020 | 3.584 | 3.591 | 3.368 | 3.492 | 6,573,974 | +0.09(+2.52%) |
Jun 11, 2020 | 3.346 | 3.545 | 3.280 | 3.406 | 9,932,502 | -0.27(-7.37%) |
Jun 10, 2020 | 3.803 | 3.816 | 3.618 | 3.677 | 8,259,678 | -0.17(-4.47%) |
Jun 09, 2020 | 3.842 | 3.928 | 3.730 | 3.849 | 9,542,377 | -0.09(-2.18%) |
Jun 08, 2020 | 3.902 | 4.041 | 3.809 | 3.935 | 11,821,290 | +0.20(+5.31%) |
Jun 05, 2020 | 3.657 | 3.776 | 3.558 | 3.737 | 9,005,873 | +0.21(+6.00%) |
Jun 04, 2020 | 3.412 | 3.584 | 3.340 | 3.525 | 8,020,123 | +0.09(+2.50%) |
Jun 03, 2020 | 3.399 | 3.446 | 3.320 | 3.439 | 6,135,715 | +0.12(+3.59%) |
Jun 02, 2020 | 3.148 | 3.333 | 3.122 | 3.320 | 9,417,212 | +0.20(+6.36%) |
Jun 01, 2020 | 3.135 | 3.267 | 3.095 | 3.122 | 9,282,553 | -0.04(-1.26%) |
May 29, 2020 | 2.943 | 3.191 | 2.930 | 3.161 | 13,673,098 | +0.17(+5.75%) |
May 28, 2020 | 3.115 | 3.214 | 2.956 | 2.989 | 8,123,375 | -0.07(-2.38%) |
May 27, 2020 | 3.029 | 3.118 | 2.950 | 3.062 | 6,540,185 | +0.07(+2.43%) |
May 26, 2020 | 2.950 | 3.029 | 2.870 | 2.989 | 7,132,033 | +0.15(+5.12%) |
May 22, 2020 | 2.811 | 2.860 | 2.718 | 2.844 | 5,561,779 | +0.00(+0.00%) |
May 21, 2020 | 2.897 | 2.996 | 2.738 | 2.844 | 9,390,407 | -0.05(-1.83%) |
May 20, 2020 | 2.705 | 2.923 | 2.698 | 2.897 | 21,883,282 | +0.23(+8.68%) |
May 19, 2020 | 2.672 | 2.725 | 2.559 | 2.665 | 11,236,411 | +0.03(+1.00%) |
May 18, 2020 | 2.506 | 2.771 | 2.500 | 2.639 | 13,331,920 | +0.25(+10.53%) |
May 15, 2020 | 2.374 | 2.427 | 2.301 | 2.387 | 6,597,563 | +0.03(+1.12%) |
May 14, 2020 | 2.447 | 2.513 | 2.231 | 2.361 | 13,591,010 | -0.10(-4.03%) |
May 13, 2020 | 2.665 | 2.731 | 2.420 | 2.460 | 11,633,834 | -0.26(-9.71%) |
May 12, 2020 | 2.804 | 2.817 | 2.718 | 2.725 | 6,482,716 | -0.01(-0.24%) |
May 11, 2020 | 2.711 | 2.791 | 2.659 | 2.731 | 5,204,199 | -0.03(-1.20%) |
May 08, 2020 | 2.685 | 2.784 | 2.566 | 2.764 | 9,621,295 | +0.13(+4.76%) |
May 07, 2020 | 2.778 | 2.784 | 2.632 | 2.639 | 14,241,149 | -0.07(-2.68%) |
May 06, 2020 | 2.771 | 2.870 | 2.619 | 2.711 | 15,614,710 | -0.30(-9.89%) |
May 05, 2020 | 3.207 | 3.274 | 2.983 | 3.009 | 17,787,004 | -0.11(-3.40%) |
May 04, 2020 | 3.075 | 3.353 | 3.002 | 3.115 | 13,936,248 | -0.03(-1.05%) |
May 01, 2020 | 3.009 | 3.234 | 3.009 | 3.148 | 12,359,090 | +0.01(+0.21%) |
Apr 30, 2020 | 2.850 | 3.267 | 2.751 | 3.141 | 16,969,582 | +0.17(+5.56%) |
Apr 29, 2020 | 3.036 | 3.036 | 2.817 | 2.976 | 13,381,394 | +0.12(+4.11%) |
Apr 28, 2020 | 2.964 | 3.019 | 2.815 | 2.859 | 14,048,532 | -0.14(-4.54%) |
Apr 27, 2020 | 2.927 | 3.075 | 2.513 | 2.994 | 27,007,032 | +0.06(+2.11%) |
Apr 24, 2020 | 3.044 | 3.180 | 2.856 | 2.933 | 14,097,215 | -0.10(-3.26%) |
Apr 23, 2020 | 2.902 | 3.069 | 2.840 | 3.031 | 13,972,881 | +0.12(+4.25%) |
Apr 22, 2020 | 2.877 | 3.013 | 2.741 | 2.908 | 17,179,760 | +0.22(+8.28%) |
Apr 21, 2020 | 2.457 | 2.747 | 2.433 | 2.686 | 17,122,702 | +0.12(+4.57%) |
Apr 20, 2020 | 2.075 | 2.636 | 1.988 | 2.568 | 22,061,812 | +0.40(+18.18%) |
Apr 17, 2020 | 1.821 | 2.198 | 1.797 | 2.173 | 16,302,546 | +0.41(+23.51%) |
Apr 16, 2020 | 2.000 | 2.013 | 1.747 | 1.760 | 19,594,018 | +0.07(+4.01%) |
Apr 15, 2020 | 1.618 | 1.741 | 1.550 | 1.692 | 10,153,925 | -0.02(-1.44%) |
Apr 14, 2020 | 1.747 | 1.809 | 1.686 | 1.716 | 20,326,582 | +0.00(+0.00%) |
Apr 13, 2020 | 1.624 | 1.902 | 1.562 | 1.716 | 25,620,466 | +0.16(+10.32%) |
Apr 09, 2020 | 1.636 | 1.760 | 1.531 | 1.556 | 30,184,994 | +0.00(+0.00%) |
Apr 08, 2020 | 1.587 | 1.667 | 1.519 | 1.556 | 16,421,018 | +0.01(+0.80%) |
Apr 07, 2020 | 1.556 | 1.698 | 1.494 | 1.544 | 24,858,298 | +0.03(+2.04%) |
Apr 06, 2020 | 1.525 | 1.723 | 1.494 | 1.513 | 10,676,858 | -0.02(-1.61%) |
Apr 03, 2020 | 1.432 | 1.587 | 1.358 | 1.537 | 12,797,274 | +0.13(+9.21%) |
Apr 02, 2020 | 1.334 | 1.630 | 1.327 | 1.408 | 16,679,601 | +0.14(+11.22%) |
Apr 01, 2020 | 1.266 | 1.398 | 1.222 | 1.266 | 11,969,137 | -0.03(-2.38%) |
Mar 31, 2020 | 1.371 | 1.476 | 1.247 | 1.297 | 18,258,996 | -0.05(-3.67%) |
Mar 30, 2020 | 1.352 | 1.482 | 1.278 | 1.346 | 12,534,187 | -0.02(-1.80%) |
Mar 27, 2020 | 1.395 | 1.439 | 1.278 | 1.371 | 6,443,987 | -0.05(-3.48%) |
Mar 26, 2020 | 1.395 | 1.506 | 1.389 | 1.420 | 12,639,075 | +0.03(+2.22%) |
Mar 25, 2020 | 1.544 | 1.710 | 1.364 | 1.389 | 20,863,078 | -0.13(-8.54%) |
Mar 24, 2020 | 1.636 | 1.735 | 1.439 | 1.519 | 14,381,776 | +0.03(+2.08%) |
Mar 23, 2020 | 1.414 | 1.593 | 1.352 | 1.488 | 12,918,340 | +0.07(+4.78%) |
Mar 20, 2020 | 1.408 | 1.667 | 1.352 | 1.420 | 23,291,226 | +0.13(+10.05%) |
Mar 19, 2020 | 1.247 | 1.469 | 1.043 | 1.290 | 34,707,396 | +0.07(+5.56%) |
Mar 18, 2020 | 1.587 | 1.760 | 1.222 | 1.222 | 25,416,866 | -0.40(-24.71%) |
Mar 17, 2020 | 1.902 | 2.044 | 1.618 | 1.624 | 14,465,344 | -0.26(-13.77%) |
Mar 16, 2020 | 1.636 | 2.118 | 1.624 | 1.883 | 10,282,512 | -0.07(-3.48%) |
Mar 13, 2020 | 2.031 | 2.031 | 1.624 | 1.951 | 15,856,330 | +0.10(+5.69%) |
Mar 12, 2020 | 1.834 | 1.939 | 1.655 | 1.846 | 13,881,187 | -0.14(-6.85%) |
Mar 11, 2020 | 2.087 | 2.291 | 1.959 | 1.982 | 8,738,721 | -0.20(-9.32%) |
Mar 10, 2020 | 2.229 | 2.247 | 1.797 | 2.186 | 12,199,586 | +0.15(+7.60%) |
Mar 09, 2020 | 2.007 | 2.482 | 1.871 | 2.031 | 16,182,350 | -0.55(-21.29%) |
Mar 06, 2020 | 2.463 | 2.587 | 2.331 | 2.581 | 13,892,327 | +0.02(+0.97%) |
Mar 05, 2020 | 2.593 | 2.624 | 2.476 | 2.556 | 7,504,250 | -0.06(-2.36%) |
Mar 04, 2020 | 2.655 | 2.729 | 2.562 | 2.618 | 5,947,953 | +0.02(+0.95%) |
Mar 03, 2020 | 2.778 | 2.883 | 2.556 | 2.593 | 8,453,880 | -0.15(-5.41%) |
Mar 02, 2020 | 2.747 | 2.778 | 2.479 | 2.741 | 12,948,181 | +0.05(+1.83%) |
Feb 28, 2020 | 2.463 | 2.778 | 2.451 | 2.692 | 12,853,800 | +0.15(+5.83%) |
Feb 27, 2020 | 2.630 | 2.667 | 2.414 | 2.544 | 12,814,272 | -0.14(-5.29%) |
Feb 26, 2020 | 2.723 | 2.809 | 2.649 | 2.686 | 10,335,745 | -0.04(-1.36%) |
Feb 25, 2020 | 2.840 | 2.908 | 2.680 | 2.723 | 18,338,900 | -0.11(-3.92%) |
Feb 24, 2020 | 2.797 | 2.908 | 2.652 | 2.834 | 23,890,734 | -0.10(-3.57%) |
Feb 21, 2020 | 3.093 | 3.118 | 2.914 | 2.939 | 11,426,716 | -0.18(-5.74%) |
Feb 20, 2020 | 3.038 | 3.149 | 3.007 | 3.118 | 13,486,356 | +0.10(+3.48%) |
Feb 19, 2020 | 2.766 | 3.038 | 2.741 | 3.013 | 13,244,437 | +0.28(+10.41%) |
Feb 18, 2020 | 2.710 | 2.766 | 2.673 | 2.729 | 13,001,244 | +0.01(+0.23%) |
Feb 14, 2020 | 2.871 | 2.908 | 2.698 | 2.723 | 9,970,640 | -0.12(-4.13%) |
Feb 13, 2020 | 2.778 | 3.007 | 2.747 | 2.840 | 13,577,282 | -0.10(-3.36%) |
Feb 12, 2020 | 2.957 | 3.025 | 2.791 | 2.939 | 22,452,924 | +0.08(+2.81%) |
Feb 11, 2020 | 2.982 | 3.050 | 2.834 | 2.859 | 20,139,882 | -0.08(-2.73%) |
Feb 10, 2020 | 3.038 | 3.081 | 2.859 | 2.939 | 11,351,763 | -0.10(-3.45%) |
Feb 07, 2020 | 3.056 | 3.106 | 3.007 | 3.044 | 8,037,087 | -0.02(-0.61%) |
Feb 06, 2020 | 3.278 | 3.316 | 3.062 | 3.062 | 9,417,329 | -0.21(-6.42%) |
Feb 05, 2020 | 3.118 | 3.291 | 3.093 | 3.272 | 11,189,737 | +0.22(+7.07%) |
Feb 04, 2020 | 3.241 | 3.272 | 3.038 | 3.056 | 10,120,706 | -0.12(-3.88%) |
Feb 03, 2020 | 3.081 | 3.241 | 3.062 | 3.180 | 8,723,576 | +0.07(+2.18%) |
Jan 31, 2020 | 3.149 | 3.211 | 3.038 | 3.112 | 17,781,622 | -0.09(-2.89%) |
Jan 30, 2020 | 3.254 | 3.316 | 3.106 | 3.204 | 14,263,886 | -0.12(-3.58%) |
Jan 29, 2020 | 3.598 | 3.609 | 3.300 | 3.323 | 15,349,437 | -0.22(-6.11%) |
Jan 28, 2020 | 3.644 | 3.662 | 3.516 | 3.539 | 9,874,600 | -0.06(-1.62%) |
Jan 27, 2020 | 3.563 | 3.679 | 3.475 | 3.598 | 14,856,177 | -0.02(-0.48%) |
Jan 24, 2020 | 3.837 | 3.861 | 3.569 | 3.615 | 10,273,499 | -0.19(-5.06%) |
Jan 23, 2020 | 3.825 | 3.861 | 3.691 | 3.808 | 9,835,608 | -0.03(-0.76%) |
Jan 22, 2020 | 3.983 | 3.989 | 3.767 | 3.837 | 10,380,126 | -0.12(-2.95%) |
Jan 21, 2020 | 4.269 | 4.281 | 3.907 | 3.954 | 17,216,446 | -0.27(-6.49%) |
Jan 17, 2020 | 4.456 | 4.480 | 4.223 | 4.229 | 12,551,743 | -0.19(-4.36%) |
Jan 16, 2020 | 4.445 | 4.596 | 4.398 | 4.421 | 7,939,719 | -0.01(-0.26%) |
Jan 15, 2020 | 4.322 | 4.439 | 4.299 | 4.433 | 5,982,191 | +0.11(+2.43%) |
Jan 14, 2020 | 4.199 | 4.345 | 4.147 | 4.328 | 3,903,135 | +0.13(+3.06%) |
Jan 13, 2020 | 4.118 | 4.252 | 4.045 | 4.199 | 4,919,524 | +0.09(+2.28%) |
Jan 10, 2020 | 4.100 | 4.123 | 4.027 | 4.106 | 6,778,742 | -0.01(-0.14%) |
Jan 09, 2020 | 4.082 | 4.129 | 3.948 | 4.112 | 7,219,415 | +0.05(+1.30%) |
Jan 08, 2020 | 4.275 | 4.304 | 4.059 | 4.059 | 6,706,467 | -0.21(-4.92%) |
Jan 07, 2020 | 4.334 | 4.337 | 4.211 | 4.269 | 7,407,174 | -0.05(-1.22%) |
Jan 06, 2020 | 4.188 | 4.369 | 4.147 | 4.322 | 9,634,983 | +0.15(+3.64%) |
Jan 03, 2020 | 4.199 | 4.234 | 4.001 | 4.170 | 9,258,683 | +0.03(+0.71%) |
Jan 02, 2020 | 4.450 | 4.468 | 4.106 | 4.141 | 7,413,968 | -0.29(-6.59%) |
Dec 31, 2019 | 4.252 | 4.450 | 4.135 | 4.433 | 9,605,402 | +0.15(+3.41%) |
Dec 30, 2019 | 4.316 | 4.345 | 4.100 | 4.287 | 14,153,496 | -0.03(-0.68%) |
Dec 27, 2019 | 4.363 | 4.427 | 4.196 | 4.316 | 15,473,087 | -0.04(-0.94%) |
Dec 26, 2019 | 4.205 | 4.415 | 4.188 | 4.357 | 10,803,564 | +0.16(+3.90%) |
Dec 24, 2019 | 4.234 | 4.252 | 4.126 | 4.193 | 4,684,902 | -0.02(-0.55%) |
Dec 23, 2019 | 4.047 | 4.240 | 3.995 | 4.217 | 12,653,324 | +0.17(+4.18%) |
Dec 20, 2019 | 4.001 | 4.082 | 3.942 | 4.047 | 26,992,036 | +0.06(+1.61%) |
Dec 19, 2019 | 3.913 | 4.059 | 3.831 | 3.983 | 21,048,760 | +0.09(+2.25%) |
Dec 18, 2019 | 3.697 | 3.913 | 3.697 | 3.896 | 13,987,499 | +0.20(+5.54%) |
Dec 17, 2019 | 3.528 | 3.808 | 3.516 | 3.691 | 17,138,706 | +0.20(+5.69%) |
Dec 16, 2019 | 3.458 | 3.580 | 3.428 | 3.493 | 10,221,550 | +0.08(+2.22%) |
Dec 13, 2019 | 3.463 | 3.528 | 3.358 | 3.417 | 11,626,132 | -0.04(-1.18%) |
Dec 12, 2019 | 3.206 | 3.528 | 3.160 | 3.458 | 17,552,778 | +0.26(+8.23%) |
Dec 11, 2019 | 3.241 | 3.276 | 3.160 | 3.195 | 11,450,464 | -0.05(-1.44%) |
Dec 10, 2019 | 3.014 | 3.265 | 3.002 | 3.241 | 18,786,180 | +0.24(+7.98%) |
Dec 09, 2019 | 2.716 | 3.288 | 2.692 | 3.002 | 25,716,810 | +0.38(+14.48%) |
Dec 06, 2019 | 2.640 | 2.698 | 2.599 | 2.622 | 9,257,142 | -0.01(-0.44%) |
Dec 05, 2019 | 2.687 | 2.704 | 2.605 | 2.634 | 7,675,757 | -0.05(-1.74%) |
Dec 04, 2019 | 2.599 | 2.716 | 2.587 | 2.681 | 11,804,900 | +0.11(+4.08%) |
Dec 03, 2019 | 2.564 | 2.666 | 2.488 | 2.576 | 10,786,092 | -0.01(-0.45%) |
Dec 02, 2019 | 2.698 | 2.751 | 2.564 | 2.587 | 8,873,325 | -0.09(-3.27%) |
Nov 29, 2019 | 2.728 | 2.763 | 2.669 | 2.675 | 4,542,276 | -0.05(-1.72%) |
Nov 27, 2019 | 2.833 | 2.838 | 2.672 | 2.722 | 8,328,106 | -0.10(-3.52%) |
Nov 26, 2019 | 2.920 | 2.949 | 2.803 | 2.821 | 6,353,346 | -0.10(-3.40%) |
Nov 25, 2019 | 2.821 | 2.973 | 2.803 | 2.920 | 10,812,474 | +0.10(+3.52%) |
Nov 22, 2019 | 2.868 | 2.900 | 2.789 | 2.821 | 12,388,400 | -0.02(-0.82%) |
Nov 21, 2019 | 2.815 | 2.891 | 2.763 | 2.844 | 18,319,412 | +0.04(+1.46%) |
Nov 20, 2019 | 2.803 | 2.856 | 2.739 | 2.803 | 21,554,650 | +0.00(+0.00%) |
Nov 19, 2019 | 2.920 | 2.967 | 2.786 | 2.803 | 9,927,121 | -0.12(-4.19%) |
Nov 18, 2019 | 3.101 | 3.119 | 2.903 | 2.926 | 9,526,862 | -0.20(-6.36%) |
Nov 15, 2019 | 3.154 | 3.212 | 3.087 | 3.125 | 10,525,877 | -0.02(-0.56%) |
Nov 14, 2019 | 3.294 | 3.352 | 3.119 | 3.142 | 13,671,798 | -0.15(-4.44%) |
Nov 13, 2019 | 3.387 | 3.411 | 3.221 | 3.288 | 13,204,435 | -0.10(-2.93%) |
Nov 12, 2019 | 3.300 | 3.399 | 3.195 | 3.387 | 17,542,526 | +0.09(+2.84%) |
Nov 11, 2019 | 3.569 | 3.574 | 3.247 | 3.294 | 14,651,488 | -0.30(-8.44%) |
Nov 08, 2019 | 3.732 | 3.732 | 3.563 | 3.598 | 10,027,286 | -0.15(-4.05%) |
Nov 07, 2019 | 3.896 | 3.954 | 3.592 | 3.750 | 37,441,856 | -0.25(-6.14%) |
Nov 06, 2019 | 4.094 | 4.147 | 3.983 | 3.995 | 6,533,731 | -0.12(-2.84%) |
Nov 05, 2019 | 4.217 | 4.234 | 4.047 | 4.112 | 8,044,085 | -0.09(-2.22%) |
Nov 04, 2019 | 3.936 | 4.223 | 3.922 | 4.205 | 12,126,539 | +0.30(+7.62%) |
Nov 01, 2019 | 3.761 | 3.931 | 3.755 | 3.907 | 11,590,689 | +0.15(+3.88%) |
Oct 31, 2019 | 4.082 | 4.094 | 3.703 | 3.761 | 20,951,722 | -0.26(-6.57%) |
Oct 30, 2019 | 4.283 | 4.724 | 3.986 | 4.026 | 25,610,274 | -0.15(-3.49%) |
Oct 29, 2019 | 4.109 | 4.182 | 3.964 | 4.171 | 15,070,961 | +0.07(+1.63%) |
Oct 28, 2019 | 4.188 | 4.277 | 4.087 | 4.104 | 6,709,182 | -0.05(-1.21%) |
Oct 25, 2019 | 4.070 | 4.176 | 4.028 | 4.154 | 10,326,186 | +0.06(+1.50%) |
Oct 24, 2019 | 4.244 | 4.283 | 4.048 | 4.093 | 10,315,669 | -0.14(-3.30%) |
Oct 23, 2019 | 4.115 | 4.274 | 4.093 | 4.232 | 8,302,029 | +0.10(+2.44%) |
Oct 22, 2019 | 4.087 | 4.160 | 3.919 | 4.132 | 7,085,412 | +0.08(+1.93%) |
Oct 21, 2019 | 4.115 | 4.165 | 4.020 | 4.053 | 8,696,368 | -0.02(-0.55%) |
Oct 18, 2019 | 4.199 | 4.266 | 4.042 | 4.076 | 10,832,175 | -0.12(-2.93%) |
Oct 17, 2019 | 4.076 | 4.204 | 4.048 | 4.199 | 5,366,376 | +0.15(+3.73%) |
Oct 16, 2019 | 4.143 | 4.221 | 4.037 | 4.048 | 5,417,901 | -0.12(-2.82%) |
Oct 15, 2019 | 4.137 | 4.294 | 3.953 | 4.165 | 7,477,612 | +0.02(+0.54%) |
Oct 14, 2019 | 4.081 | 4.160 | 3.986 | 4.143 | 6,277,820 | +0.05(+1.23%) |
Oct 11, 2019 | 4.048 | 4.154 | 4.026 | 4.093 | 6,136,438 | +0.07(+1.67%) |
Oct 10, 2019 | 3.880 | 4.026 | 3.863 | 4.026 | 6,452,959 | +0.17(+4.50%) |
Oct 09, 2019 | 3.835 | 3.936 | 3.780 | 3.852 | 7,352,361 | +0.06(+1.62%) |
Oct 08, 2019 | 3.925 | 3.986 | 3.791 | 3.791 | 6,273,651 | -0.19(-4.78%) |
Oct 07, 2019 | 3.953 | 4.026 | 3.905 | 3.981 | 6,684,343 | +0.02(+0.56%) |
Oct 04, 2019 | 3.942 | 4.014 | 3.886 | 3.958 | 9,958,991 | +0.02(+0.57%) |
Oct 03, 2019 | 3.986 | 4.076 | 3.891 | 3.936 | 7,875,621 | -0.07(-1.68%) |
Oct 02, 2019 | 3.986 | 4.009 | 3.886 | 4.003 | 7,223,122 | +0.00(+0.00%) |
Oct 01, 2019 | 4.143 | 4.176 | 3.998 | 4.003 | 10,403,192 | -0.13(-3.24%) |
Sep 30, 2019 | 4.149 | 4.238 | 4.098 | 4.137 | 9,983,290 | -0.01(-0.27%) |
Sep 27, 2019 | 4.126 | 4.266 | 4.070 | 4.149 | 8,980,280 | +0.00(+0.00%) |
Sep 26, 2019 | 4.009 | 4.176 | 3.942 | 4.149 | 11,556,075 | +0.09(+2.20%) |
Sep 25, 2019 | 3.936 | 4.070 | 3.914 | 4.059 | 9,532,672 | +0.12(+3.13%) |
Sep 24, 2019 | 4.087 | 4.098 | 3.914 | 3.936 | 15,715,436 | -0.15(-3.56%) |
Sep 23, 2019 | 4.076 | 4.135 | 4.009 | 4.081 | 16,818,182 | -0.03(-0.68%) |
Sep 20, 2019 | 4.037 | 4.176 | 3.975 | 4.109 | 79,773,520 | +0.08(+2.08%) |
Sep 19, 2019 | 4.316 | 4.361 | 4.003 | 4.026 | 15,450,244 | -0.28(-6.49%) |
Sep 18, 2019 | 4.199 | 4.381 | 4.174 | 4.305 | 10,871,962 | +0.08(+1.85%) |
Sep 17, 2019 | 4.305 | 4.403 | 4.149 | 4.227 | 15,752,558 | -0.11(-2.45%) |
Sep 16, 2019 | 4.277 | 4.417 | 4.176 | 4.333 | 19,927,514 | +0.30(+7.49%) |
Sep 13, 2019 | 3.992 | 4.115 | 3.992 | 4.031 | 15,652,398 | +0.06(+1.55%) |
Sep 12, 2019 | 4.137 | 4.199 | 3.958 | 3.970 | 12,226,855 | -0.20(-4.70%) |
Sep 11, 2019 | 4.070 | 4.204 | 3.970 | 4.165 | 15,740,256 | +0.13(+3.33%) |
Sep 10, 2019 | 4.048 | 4.277 | 4.026 | 4.031 | 13,345,117 | -0.02(-0.41%) |
Sep 09, 2019 | 3.830 | 4.143 | 3.830 | 4.048 | 28,330,538 | +0.31(+8.38%) |
Sep 06, 2019 | 3.919 | 3.942 | 3.679 | 3.735 | 21,905,630 | -0.26(-6.57%) |
Sep 05, 2019 | 4.076 | 4.193 | 3.992 | 3.998 | 12,555,100 | -0.03(-0.83%) |
Sep 04, 2019 | 3.919 | 4.070 | 3.914 | 4.031 | 7,694,489 | +0.15(+3.74%) |
Sep 03, 2019 | 3.936 | 3.944 | 3.841 | 3.886 | 8,501,602 | -0.09(-2.25%) |
Aug 30, 2019 | 4.048 | 4.087 | 3.919 | 3.975 | 7,602,895 | -0.05(-1.25%) |
Aug 29, 2019 | 3.914 | 4.065 | 3.914 | 4.026 | 6,429,524 | +0.14(+3.60%) |
Aug 28, 2019 | 3.830 | 3.930 | 3.774 | 3.886 | 7,343,153 | +0.08(+2.21%) |
Aug 27, 2019 | 3.970 | 3.992 | 3.724 | 3.802 | 8,315,053 | -0.16(-4.09%) |
Aug 26, 2019 | 4.070 | 4.098 | 3.958 | 3.964 | 4,186,609 | -0.06(-1.53%) |
Aug 23, 2019 | 4.260 | 4.277 | 3.964 | 4.026 | 5,724,886 | -0.15(-3.49%) |
Aug 22, 2019 | 4.300 | 4.305 | 4.149 | 4.171 | 4,781,428 | -0.10(-2.23%) |
Aug 21, 2019 | 4.333 | 4.467 | 4.238 | 4.266 | 8,180,715 | -0.07(-1.55%) |
Aug 20, 2019 | 4.316 | 4.383 | 4.244 | 4.333 | 8,925,938 | +0.01(+0.13%) |
Aug 19, 2019 | 4.232 | 4.400 | 4.210 | 4.327 | 12,383,073 | +0.12(+2.93%) |
Aug 16, 2019 | 4.126 | 4.383 | 4.121 | 4.204 | 15,657,942 | +0.10(+2.45%) |
Aug 15, 2019 | 3.852 | 4.126 | 3.757 | 4.104 | 14,891,300 | +0.25(+6.38%) |
Aug 14, 2019 | 4.020 | 4.026 | 3.659 | 3.858 | 23,450,390 | -0.18(-4.43%) |
Aug 13, 2019 | 3.930 | 4.076 | 3.925 | 4.037 | 17,169,366 | +0.10(+2.41%) |
Aug 12, 2019 | 4.121 | 4.165 | 3.936 | 3.942 | 9,643,979 | -0.11(-2.76%) |
Aug 09, 2019 | 4.288 | 4.288 | 4.003 | 4.053 | 14,731,637 | -0.23(-5.48%) |
Aug 08, 2019 | 4.411 | 4.456 | 4.210 | 4.288 | 9,023,637 | -0.08(-1.79%) |
Aug 07, 2019 | 4.288 | 4.423 | 4.204 | 4.367 | 13,326,845 | +0.01(+0.13%) |
Aug 06, 2019 | 4.462 | 4.540 | 4.260 | 4.361 | 13,585,647 | -0.06(-1.39%) |
Aug 05, 2019 | 4.557 | 4.571 | 4.423 | 4.423 | 9,441,685 | -0.23(-5.04%) |
Aug 02, 2019 | 4.696 | 4.847 | 4.534 | 4.657 | 10,598,587 | -0.06(-1.19%) |