Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.698 | 2.736 | 2.500 | 2.538 | 833,174 | -0.24(-8.50%) |
Apr 29, 2020 | 3.453 | 3.726 | 2.594 | 2.773 | 2,225,842 | -0.54(-16.24%) |
Apr 28, 2020 | 2.953 | 3.339 | 2.887 | 3.311 | 1,138,348 | +0.56(+20.21%) |
Apr 27, 2020 | 2.679 | 2.802 | 2.406 | 2.755 | 961,343 | +0.42(+17.74%) |
Apr 24, 2020 | 2.094 | 2.340 | 1.962 | 2.340 | 578,359 | +0.23(+10.71%) |
Apr 23, 2020 | 1.585 | 2.170 | 1.519 | 2.113 | 618,671 | +0.53(+33.33%) |
Apr 22, 2020 | 1.745 | 1.830 | 1.557 | 1.585 | 714,968 | +0.02(+1.21%) |
Apr 21, 2020 | 1.311 | 1.566 | 1.226 | 1.566 | 417,319 | +0.32(+25.76%) |
Apr 20, 2020 | 1.340 | 1.415 | 1.236 | 1.245 | 320,566 | -0.08(-6.38%) |
Apr 17, 2020 | 1.075 | 1.406 | 1.075 | 1.330 | 804,254 | +0.26(+24.78%) |
Apr 16, 2020 | 1.085 | 1.104 | 1.047 | 1.066 | 143,120 | +0.02(+1.80%) |
Apr 15, 2020 | 1.038 | 1.094 | 1.009 | 1.047 | 193,058 | +0.00(+0.00%) |
Apr 14, 2020 | 1.047 | 1.104 | 1.038 | 1.047 | 244,430 | +0.05(+4.72%) |
Apr 13, 2020 | 1.066 | 1.132 | 0.9905 | 1.0000 | 282,507 | +0.00(+0.00%) |
Apr 09, 2020 | 0.9622 | 1.075 | 0.9528 | 1.0000 | 354,478 | +0.05(+4.95%) |
Apr 08, 2020 | 0.9717 | 0.9905 | 0.9339 | 0.9528 | 174,099 | +0.01(+1.02%) |
Apr 07, 2020 | 0.9245 | 1.019 | 0.8962 | 0.9432 | 484,338 | -0.06(-5.68%) |
Apr 06, 2020 | 1.038 | 1.123 | 0.9905 | 1.0000 | 89,986 | -0.04(-3.64%) |
Apr 03, 2020 | 1.085 | 1.132 | 0.9717 | 1.038 | 111,728 | +0.00(+0.00%) |
Apr 02, 2020 | 1.009 | 1.226 | 0.9717 | 1.038 | 202,351 | +0.10(+11.10%) |
Apr 01, 2020 | 1.009 | 1.019 | 0.9339 | 0.9340 | 119,778 | -0.10(-9.99%) |
Mar 31, 2020 | 0.9434 | 1.047 | 0.9152 | 1.038 | 210,721 | +0.10(+10.99%) |
Mar 30, 2020 | 0.9905 | 0.9905 | 0.9154 | 0.9350 | 145,940 | -0.02(-1.87%) |
Mar 27, 2020 | 1.141 | 1.170 | 0.9151 | 0.9528 | 393,064 | -0.15(-13.68%) |
Mar 26, 2020 | 1.094 | 1.292 | 1.057 | 1.104 | 459,697 | +0.04(+3.54%) |
Mar 25, 2020 | 1.0000 | 1.104 | 0.9245 | 1.066 | 186,452 | +0.15(+16.39%) |
Mar 24, 2020 | 0.9434 | 1.066 | 0.8962 | 0.9159 | 238,536 | +0.03(+3.28%) |
Mar 23, 2020 | 1.104 | 1.160 | 0.8537 | 0.8869 | 482,187 | -0.20(-18.25%) |
Mar 20, 2020 | 0.9905 | 1.358 | 0.9905 | 1.085 | 390,943 | +0.11(+11.65%) |
Mar 19, 2020 | 0.9434 | 1.217 | 0.9434 | 0.9717 | 239,587 | -0.03(-2.83%) |
Mar 18, 2020 | 1.160 | 1.160 | 0.9245 | 1.0000 | 383,762 | -0.24(-19.08%) |
Mar 17, 2020 | 1.311 | 1.415 | 1.236 | 1.236 | 463,902 | -0.06(-4.38%) |
Mar 16, 2020 | 1.245 | 1.415 | 1.198 | 1.292 | 209,538 | -0.01(-0.72%) |
Mar 13, 2020 | 1.311 | 1.396 | 1.208 | 1.302 | 216,142 | +0.09(+7.81%) |
Mar 12, 2020 | 1.368 | 1.368 | 0.9717 | 1.208 | 413,795 | -0.30(-20.00%) |
Mar 11, 2020 | 1.840 | 1.840 | 1.387 | 1.509 | 296,406 | -0.25(-13.98%) |
Mar 10, 2020 | 1.707 | 1.792 | 1.274 | 1.755 | 295,033 | +0.27(+18.47%) |
Mar 09, 2020 | 1.707 | 2.028 | 1.443 | 1.481 | 498,379 | -0.44(-23.04%) |
Mar 06, 2020 | 2.009 | 2.047 | 1.877 | 1.924 | 261,194 | -0.12(-5.99%) |
Mar 05, 2020 | 2.057 | 2.075 | 1.972 | 2.047 | 146,645 | -0.03(-1.36%) |
Mar 04, 2020 | 2.038 | 2.085 | 2.009 | 2.075 | 212,996 | +0.08(+4.27%) |
Mar 03, 2020 | 2.236 | 2.311 | 1.981 | 1.990 | 316,060 | -0.24(-10.59%) |
Mar 02, 2020 | 2.264 | 2.406 | 2.198 | 2.226 | 223,253 | -0.07(-2.88%) |
Feb 28, 2020 | 2.453 | 2.462 | 2.123 | 2.292 | 516,029 | -0.01(-0.41%) |
Feb 27, 2020 | 2.123 | 2.302 | 1.907 | 2.302 | 604,555 | +0.14(+6.55%) |
Feb 26, 2020 | 2.198 | 2.283 | 2.132 | 2.160 | 163,497 | -0.06(-2.55%) |
Feb 25, 2020 | 2.302 | 2.358 | 2.207 | 2.217 | 290,743 | -0.09(-4.08%) |
Feb 24, 2020 | 2.396 | 2.396 | 2.264 | 2.311 | 212,006 | -0.08(-3.54%) |
Feb 21, 2020 | 2.538 | 2.538 | 2.368 | 2.396 | 196,850 | -0.08(-3.05%) |
Feb 20, 2020 | 2.557 | 2.585 | 2.472 | 2.472 | 92,699 | -0.08(-2.96%) |
Feb 19, 2020 | 2.462 | 2.623 | 2.453 | 2.547 | 214,791 | +0.10(+4.25%) |
Feb 18, 2020 | 2.472 | 2.500 | 2.406 | 2.443 | 200,929 | -0.03(-1.15%) |
Feb 14, 2020 | 2.462 | 2.542 | 2.415 | 2.472 | 382,781 | +0.02(+0.77%) |
Feb 13, 2020 | 2.330 | 2.472 | 2.311 | 2.453 | 248,799 | +0.08(+3.59%) |
Feb 12, 2020 | 2.189 | 2.387 | 2.189 | 2.368 | 444,928 | +0.16(+7.26%) |
Feb 11, 2020 | 2.424 | 2.424 | 2.207 | 2.207 | 368,772 | -0.18(-7.51%) |
Feb 10, 2020 | 2.434 | 2.443 | 2.207 | 2.387 | 464,770 | -0.07(-2.69%) |
Feb 07, 2020 | 2.330 | 2.462 | 2.302 | 2.453 | 362,004 | +0.07(+2.77%) |
Feb 06, 2020 | 2.462 | 2.500 | 2.340 | 2.387 | 374,968 | -0.07(-2.97%) |
Feb 05, 2020 | 2.487 | 2.644 | 2.460 | 2.460 | 361,940 | -0.05(-1.84%) |
Feb 04, 2020 | 2.782 | 2.791 | 2.487 | 2.506 | 503,194 | -0.27(-9.63%) |
Feb 03, 2020 | 2.764 | 2.810 | 2.672 | 2.773 | 259,012 | -0.03(-0.99%) |
Jan 31, 2020 | 2.616 | 2.874 | 2.524 | 2.801 | 600,146 | +0.12(+4.47%) |
Jan 30, 2020 | 2.672 | 2.920 | 2.626 | 2.681 | 589,782 | +0.02(+0.69%) |
Jan 29, 2020 | 2.229 | 2.681 | 2.229 | 2.662 | 1,795,189 | -0.66(-19.94%) |
Jan 28, 2020 | 3.538 | 3.547 | 3.326 | 3.326 | 565,341 | -0.13(-3.73%) |
Jan 27, 2020 | 3.593 | 3.602 | 3.427 | 3.455 | 343,381 | -0.13(-3.60%) |
Jan 24, 2020 | 3.685 | 3.755 | 3.556 | 3.584 | 259,965 | -0.09(-2.51%) |
Jan 23, 2020 | 3.915 | 3.961 | 3.676 | 3.676 | 485,734 | -0.29(-7.21%) |
Jan 22, 2020 | 4.173 | 4.173 | 3.943 | 3.961 | 216,948 | -0.20(-4.87%) |
Jan 21, 2020 | 4.164 | 4.238 | 4.136 | 4.164 | 157,355 | -0.05(-1.09%) |
Jan 17, 2020 | 4.339 | 4.348 | 4.164 | 4.210 | 143,605 | -0.14(-3.18%) |
Jan 16, 2020 | 4.367 | 4.468 | 4.316 | 4.348 | 174,442 | -0.01(-0.21%) |
Jan 15, 2020 | 4.284 | 4.394 | 4.164 | 4.358 | 236,885 | +0.09(+2.16%) |
Jan 14, 2020 | 4.266 | 4.385 | 4.219 | 4.266 | 206,531 | +0.03(+0.65%) |
Jan 13, 2020 | 4.275 | 4.330 | 4.109 | 4.238 | 159,544 | +0.01(+0.22%) |
Jan 10, 2020 | 4.146 | 4.238 | 4.054 | 4.229 | 391,630 | +0.09(+2.23%) |
Jan 09, 2020 | 3.897 | 4.146 | 3.879 | 4.137 | 407,147 | +0.20(+5.15%) |
Jan 08, 2020 | 3.851 | 3.975 | 3.740 | 3.934 | 317,941 | +0.06(+1.67%) |
Jan 07, 2020 | 3.740 | 3.906 | 3.676 | 3.869 | 331,278 | +0.08(+2.19%) |
Jan 06, 2020 | 3.731 | 3.906 | 3.648 | 3.786 | 414,512 | +0.05(+1.23%) |
Jan 03, 2020 | 3.722 | 3.759 | 3.694 | 3.740 | 164,445 | +0.06(+1.50%) |
Jan 02, 2020 | 3.685 | 3.722 | 3.565 | 3.685 | 167,691 | -0.03(-0.74%) |
Dec 31, 2019 | 3.556 | 3.731 | 3.547 | 3.713 | 352,446 | +0.14(+3.87%) |
Dec 30, 2019 | 3.713 | 3.731 | 3.575 | 3.575 | 429,135 | -0.13(-3.48%) |
Dec 27, 2019 | 3.805 | 3.814 | 3.685 | 3.704 | 327,806 | -0.07(-1.83%) |
Dec 26, 2019 | 3.796 | 3.823 | 3.648 | 3.773 | 522,313 | -0.05(-1.33%) |
Dec 24, 2019 | 3.814 | 3.857 | 3.786 | 3.823 | 76,632 | -0.01(-0.24%) |
Dec 23, 2019 | 3.805 | 3.888 | 3.713 | 3.833 | 165,574 | +0.02(+0.48%) |
Dec 20, 2019 | 3.915 | 3.915 | 3.814 | 3.814 | 217,958 | -0.06(-1.66%) |
Dec 19, 2019 | 3.897 | 3.906 | 3.814 | 3.879 | 157,814 | +0.06(+1.45%) |
Dec 18, 2019 | 3.869 | 4.026 | 3.823 | 3.823 | 205,813 | -0.09(-2.35%) |
Dec 17, 2019 | 3.851 | 3.989 | 3.851 | 3.915 | 204,371 | +0.05(+1.39%) |
Dec 16, 2019 | 3.805 | 3.943 | 3.740 | 3.862 | 268,157 | +0.10(+2.74%) |
Dec 13, 2019 | 3.786 | 3.851 | 3.722 | 3.759 | 294,700 | -0.05(-1.21%) |
Dec 12, 2019 | 3.934 | 4.063 | 3.750 | 3.805 | 410,940 | -0.15(-3.73%) |
Dec 11, 2019 | 3.971 | 4.116 | 3.823 | 3.952 | 256,847 | +0.03(+0.70%) |
Dec 10, 2019 | 3.888 | 4.146 | 3.860 | 3.925 | 344,786 | +0.04(+0.95%) |
Dec 09, 2019 | 3.704 | 3.943 | 3.685 | 3.888 | 498,072 | +0.17(+4.46%) |
Dec 06, 2019 | 3.694 | 3.796 | 3.683 | 3.722 | 263,873 | -0.02(-0.49%) |
Dec 05, 2019 | 3.786 | 3.814 | 3.694 | 3.740 | 220,130 | -0.02(-0.49%) |
Dec 04, 2019 | 3.869 | 3.920 | 3.685 | 3.759 | 343,516 | -0.10(-2.63%) |
Dec 03, 2019 | 3.805 | 3.869 | 3.740 | 3.860 | 71,479 | +0.01(+0.24%) |
Dec 02, 2019 | 3.796 | 3.869 | 3.796 | 3.851 | 94,642 | +0.03(+0.72%) |
Nov 29, 2019 | 3.869 | 3.915 | 3.722 | 3.823 | 106,265 | -0.05(-1.19%) |
Nov 27, 2019 | 3.998 | 4.081 | 3.740 | 3.869 | 366,122 | -0.14(-3.45%) |
Nov 26, 2019 | 4.201 | 4.284 | 3.980 | 4.008 | 146,911 | -0.20(-4.81%) |
Nov 25, 2019 | 4.164 | 4.219 | 4.081 | 4.210 | 163,703 | +0.05(+1.22%) |
Nov 22, 2019 | 4.210 | 4.256 | 4.008 | 4.160 | 111,041 | -0.01(-0.33%) |
Nov 21, 2019 | 4.008 | 4.229 | 3.961 | 4.173 | 139,746 | +0.17(+4.14%) |
Nov 20, 2019 | 3.943 | 4.081 | 3.934 | 4.008 | 153,663 | +0.09(+2.35%) |
Nov 19, 2019 | 3.989 | 4.017 | 3.881 | 3.915 | 249,438 | -0.11(-2.75%) |
Nov 18, 2019 | 4.275 | 4.275 | 3.925 | 4.026 | 411,078 | -0.26(-6.02%) |
Nov 15, 2019 | 4.063 | 4.404 | 4.063 | 4.284 | 227,619 | +0.24(+5.92%) |
Nov 14, 2019 | 4.146 | 4.181 | 3.925 | 4.044 | 269,813 | +0.00(+0.00%) |
Nov 13, 2019 | 4.321 | 4.330 | 3.989 | 4.044 | 246,193 | -0.27(-6.20%) |
Nov 12, 2019 | 4.127 | 4.312 | 3.989 | 4.312 | 247,103 | +0.19(+4.70%) |
Nov 11, 2019 | 4.063 | 4.173 | 3.961 | 4.118 | 183,598 | +0.03(+0.68%) |
Nov 08, 2019 | 4.229 | 4.229 | 3.961 | 4.090 | 388,266 | -0.25(-5.73%) |
Nov 07, 2019 | 4.616 | 4.634 | 4.330 | 4.339 | 294,221 | -0.25(-5.42%) |
Nov 06, 2019 | 4.717 | 4.781 | 4.493 | 4.588 | 319,812 | -0.16(-3.30%) |
Nov 05, 2019 | 4.709 | 4.938 | 4.586 | 4.745 | 665,246 | +0.04(+0.75%) |
Nov 04, 2019 | 4.481 | 4.745 | 4.481 | 4.709 | 596,066 | +0.28(+6.35%) |
Nov 01, 2019 | 4.499 | 4.639 | 4.411 | 4.428 | 285,104 | -0.06(-1.37%) |
Oct 31, 2019 | 4.455 | 4.516 | 4.340 | 4.490 | 242,603 | +0.11(+2.61%) |
Oct 30, 2019 | 4.411 | 4.463 | 4.349 | 4.376 | 270,156 | -0.06(-1.39%) |
Oct 29, 2019 | 4.657 | 4.745 | 4.349 | 4.437 | 470,746 | -0.19(-4.17%) |
Oct 28, 2019 | 4.305 | 4.709 | 4.239 | 4.630 | 531,072 | +0.37(+8.66%) |
Oct 25, 2019 | 4.305 | 4.428 | 4.206 | 4.261 | 324,939 | +0.02(+0.41%) |
Oct 24, 2019 | 3.866 | 4.244 | 3.708 | 4.244 | 441,977 | +0.39(+10.02%) |
Oct 23, 2019 | 3.892 | 3.933 | 3.822 | 3.857 | 257,446 | -0.04(-0.90%) |
Oct 22, 2019 | 3.585 | 3.919 | 3.523 | 3.892 | 410,740 | +0.33(+9.11%) |
Oct 21, 2019 | 3.479 | 3.567 | 3.435 | 3.567 | 190,753 | +0.09(+2.53%) |
Oct 18, 2019 | 3.383 | 3.532 | 3.383 | 3.479 | 252,895 | +0.10(+2.86%) |
Oct 17, 2019 | 3.506 | 3.506 | 3.339 | 3.383 | 157,694 | -0.11(-3.27%) |
Oct 16, 2019 | 3.550 | 3.585 | 3.471 | 3.497 | 87,301 | -0.06(-1.73%) |
Oct 15, 2019 | 3.506 | 3.620 | 3.470 | 3.558 | 160,559 | +0.05(+1.50%) |
Oct 14, 2019 | 3.435 | 3.585 | 3.370 | 3.506 | 113,488 | +0.08(+2.31%) |
Oct 11, 2019 | 3.391 | 3.550 | 3.391 | 3.427 | 182,216 | +0.04(+1.30%) |
Oct 10, 2019 | 3.453 | 3.585 | 3.383 | 3.383 | 150,893 | -0.06(-1.79%) |
Oct 09, 2019 | 3.743 | 3.848 | 3.444 | 3.444 | 217,504 | -0.33(-8.84%) |
Oct 08, 2019 | 3.927 | 3.998 | 3.761 | 3.778 | 134,503 | -0.24(-5.91%) |
Oct 07, 2019 | 4.077 | 4.112 | 3.963 | 4.015 | 154,746 | -0.05(-1.30%) |
Oct 04, 2019 | 4.112 | 4.191 | 4.015 | 4.068 | 87,181 | -0.04(-1.07%) |
Oct 03, 2019 | 4.103 | 4.235 | 4.024 | 4.112 | 130,514 | -0.02(-0.43%) |
Oct 02, 2019 | 3.822 | 4.147 | 3.708 | 4.130 | 230,777 | +0.31(+8.05%) |
Oct 01, 2019 | 3.980 | 4.086 | 3.787 | 3.822 | 83,903 | -0.17(-4.19%) |
Sep 30, 2019 | 3.848 | 4.042 | 3.734 | 3.989 | 195,915 | +0.16(+4.13%) |
Sep 27, 2019 | 3.734 | 3.866 | 3.734 | 3.831 | 87,409 | +0.09(+2.35%) |
Sep 26, 2019 | 3.822 | 3.927 | 3.708 | 3.743 | 121,307 | -0.08(-2.07%) |
Sep 25, 2019 | 3.901 | 3.901 | 3.778 | 3.822 | 129,173 | -0.11(-2.68%) |
Sep 24, 2019 | 4.191 | 4.191 | 3.778 | 3.927 | 256,809 | -0.27(-6.49%) |
Sep 23, 2019 | 4.253 | 4.253 | 4.130 | 4.200 | 110,023 | -0.04(-1.04%) |
Sep 20, 2019 | 4.086 | 4.332 | 4.086 | 4.244 | 300,811 | +0.17(+4.09%) |
Sep 19, 2019 | 4.314 | 4.355 | 4.050 | 4.077 | 154,551 | -0.24(-5.50%) |
Sep 18, 2019 | 4.376 | 4.393 | 4.182 | 4.314 | 198,848 | -0.08(-1.80%) |
Sep 17, 2019 | 4.270 | 4.393 | 4.103 | 4.393 | 318,426 | +0.16(+3.73%) |
Sep 16, 2019 | 3.840 | 4.253 | 3.840 | 4.235 | 391,645 | +0.48(+12.88%) |
Sep 13, 2019 | 3.646 | 3.769 | 3.646 | 3.752 | 138,170 | +0.07(+1.91%) |
Sep 12, 2019 | 3.840 | 3.866 | 3.620 | 3.681 | 124,053 | -0.17(-4.34%) |
Sep 11, 2019 | 3.620 | 3.901 | 3.611 | 3.848 | 227,519 | +0.25(+6.83%) |
Sep 10, 2019 | 3.409 | 3.646 | 3.409 | 3.602 | 198,076 | +0.20(+5.94%) |
Sep 09, 2019 | 3.383 | 3.452 | 3.348 | 3.400 | 165,652 | +0.03(+0.78%) |
Sep 06, 2019 | 3.435 | 3.506 | 3.277 | 3.374 | 240,603 | -0.04(-1.29%) |
Sep 05, 2019 | 3.225 | 3.506 | 3.225 | 3.418 | 294,842 | +0.21(+6.58%) |
Sep 04, 2019 | 3.005 | 3.268 | 3.005 | 3.207 | 210,703 | +0.18(+6.10%) |
Sep 03, 2019 | 3.049 | 3.066 | 2.979 | 3.022 | 170,216 | -0.02(-0.58%) |
Aug 30, 2019 | 3.145 | 3.145 | 3.009 | 3.040 | 113,131 | -0.12(-3.89%) |
Aug 29, 2019 | 3.031 | 3.207 | 3.031 | 3.163 | 149,692 | +0.15(+4.96%) |
Aug 28, 2019 | 3.005 | 3.110 | 2.987 | 3.014 | 160,743 | +0.01(+0.29%) |
Aug 27, 2019 | 3.145 | 3.163 | 2.987 | 3.005 | 310,111 | -0.17(-5.26%) |
Aug 26, 2019 | 3.189 | 3.251 | 3.145 | 3.172 | 320,605 | -0.03(-0.82%) |
Aug 23, 2019 | 3.339 | 3.418 | 3.181 | 3.198 | 285,104 | -0.12(-3.70%) |
Aug 22, 2019 | 3.321 | 3.374 | 3.277 | 3.321 | 229,370 | +0.02(+0.53%) |
Aug 21, 2019 | 3.400 | 3.400 | 3.225 | 3.304 | 387,520 | -0.10(-2.84%) |
Aug 20, 2019 | 3.409 | 3.479 | 3.251 | 3.400 | 246,612 | -0.01(-0.26%) |
Aug 19, 2019 | 3.602 | 3.653 | 3.374 | 3.409 | 434,035 | -0.13(-3.72%) |
Aug 16, 2019 | 3.620 | 3.707 | 3.453 | 3.541 | 329,606 | -0.04(-0.98%) |
Aug 15, 2019 | 3.787 | 3.910 | 3.514 | 3.576 | 437,137 | -0.26(-6.87%) |
Aug 14, 2019 | 3.971 | 3.972 | 3.769 | 3.840 | 268,070 | -0.07(-1.80%) |
Aug 13, 2019 | 4.042 | 4.042 | 3.725 | 3.910 | 326,232 | -0.14(-3.47%) |
Aug 12, 2019 | 3.945 | 4.121 | 3.901 | 4.050 | 182,966 | +0.07(+1.77%) |
Aug 09, 2019 | 4.332 | 4.384 | 3.787 | 3.980 | 700,868 | -0.33(-7.55%) |
Aug 08, 2019 | 4.463 | 4.595 | 4.261 | 4.305 | 392,831 | -0.15(-3.35%) |
Aug 07, 2019 | 4.701 | 4.745 | 4.393 | 4.455 | 275,541 | -0.27(-5.76%) |
Aug 06, 2019 | 4.964 | 4.999 | 4.683 | 4.727 | 264,496 | -0.10(-2.00%) |
Aug 05, 2019 | 5.042 | 5.042 | 4.647 | 4.824 | 515,188 | -0.20(-4.01%) |
Aug 02, 2019 | 5.118 | 5.185 | 4.882 | 5.025 | 229,307 | -0.08(-1.48%) |
Aug 01, 2019 | 5.143 | 5.269 | 4.975 | 5.101 | 269,189 | -0.05(-0.98%) |
Jul 31, 2019 | 4.958 | 5.193 | 4.958 | 5.151 | 319,804 | +0.20(+4.07%) |
Jul 30, 2019 | 4.773 | 4.967 | 4.765 | 4.950 | 272,223 | +0.13(+2.79%) |
Jul 29, 2019 | 4.924 | 5.017 | 4.723 | 4.815 | 540,576 | -0.10(-2.05%) |
Jul 26, 2019 | 4.588 | 4.924 | 4.588 | 4.916 | 466,825 | +0.37(+8.13%) |
Jul 25, 2019 | 5.446 | 5.538 | 4.437 | 4.546 | 1,344,090 | -1.13(-19.97%) |
Jul 24, 2019 | 5.672 | 5.723 | 5.588 | 5.681 | 171,817 | -0.01(-0.15%) |
Jul 23, 2019 | 5.748 | 5.845 | 5.647 | 5.689 | 255,780 | -0.08(-1.46%) |
Jul 22, 2019 | 5.731 | 5.798 | 5.639 | 5.773 | 174,028 | +0.02(+0.29%) |
Jul 19, 2019 | 5.832 | 5.983 | 5.714 | 5.756 | 182,422 | -0.08(-1.30%) |
Jul 18, 2019 | 5.840 | 5.941 | 5.798 | 5.832 | 197,363 | -0.01(-0.14%) |
Jul 17, 2019 | 5.891 | 5.933 | 5.782 | 5.840 | 132,467 | -0.08(-1.42%) |
Jul 16, 2019 | 5.975 | 6.101 | 5.899 | 5.925 | 159,792 | -0.05(-0.84%) |
Jul 15, 2019 | 5.967 | 6.042 | 5.899 | 5.975 | 211,860 | +0.03(+0.57%) |
Jul 12, 2019 | 5.899 | 6.025 | 5.891 | 5.941 | 93,531 | +0.04(+0.71%) |
Jul 11, 2019 | 6.025 | 6.093 | 5.874 | 5.899 | 168,947 | -0.15(-2.50%) |
Jul 10, 2019 | 5.891 | 6.084 | 5.790 | 6.051 | 257,632 | +0.18(+3.00%) |
Jul 09, 2019 | 5.798 | 5.882 | 5.689 | 5.874 | 145,821 | +0.06(+1.01%) |
Jul 08, 2019 | 5.925 | 5.975 | 5.773 | 5.815 | 149,478 | -0.07(-1.14%) |
Jul 05, 2019 | 5.798 | 5.899 | 5.729 | 5.882 | 121,020 | +0.04(+0.72%) |
Jul 03, 2019 | 5.731 | 5.840 | 5.706 | 5.840 | 119,592 | +0.08(+1.31%) |
Jul 02, 2019 | 5.866 | 5.882 | 5.698 | 5.765 | 137,966 | -0.09(-1.58%) |
Jul 01, 2019 | 6.034 | 6.051 | 5.840 | 5.857 | 202,203 | -0.14(-2.38%) |
Jun 28, 2019 | 5.908 | 6.007 | 5.840 | 6.000 | 157,671 | +0.14(+2.44%) |
Jun 27, 2019 | 5.908 | 6.034 | 5.840 | 5.857 | 69,954 | -0.09(-1.55%) |
Jun 26, 2019 | 5.790 | 6.025 | 5.757 | 5.950 | 327,868 | +0.18(+3.06%) |
Jun 25, 2019 | 5.740 | 5.824 | 5.714 | 5.773 | 190,337 | +0.04(+0.73%) |
Jun 24, 2019 | 5.588 | 5.731 | 5.563 | 5.731 | 270,655 | +0.15(+2.71%) |
Jun 21, 2019 | 5.630 | 5.672 | 5.530 | 5.580 | 156,957 | -0.03(-0.60%) |
Jun 20, 2019 | 5.672 | 5.685 | 5.580 | 5.614 | 108,388 | +0.02(+0.30%) |
Jun 19, 2019 | 5.664 | 5.664 | 5.521 | 5.597 | 133,599 | -0.09(-1.62%) |
Jun 18, 2019 | 5.656 | 5.748 | 5.563 | 5.689 | 178,443 | +0.08(+1.50%) |
Jun 17, 2019 | 5.488 | 5.614 | 5.403 | 5.605 | 153,250 | +0.16(+2.93%) |
Jun 14, 2019 | 5.647 | 5.647 | 5.388 | 5.446 | 157,909 | -0.15(-2.70%) |
Jun 13, 2019 | 5.731 | 5.731 | 5.504 | 5.597 | 210,937 | -0.04(-0.75%) |
Jun 12, 2019 | 5.731 | 5.773 | 5.614 | 5.639 | 266,986 | +0.07(+1.21%) |
Jun 11, 2019 | 5.580 | 5.782 | 5.530 | 5.572 | 270,021 | +0.03(+0.45%) |
Jun 10, 2019 | 5.252 | 5.656 | 5.209 | 5.546 | 380,832 | +0.35(+6.80%) |
Jun 07, 2019 | 5.235 | 5.319 | 5.135 | 5.193 | 212,766 | -0.02(-0.32%) |
Jun 06, 2019 | 5.261 | 5.345 | 5.067 | 5.210 | 360,235 | -0.05(-0.96%) |
Jun 05, 2019 | 5.462 | 5.534 | 5.088 | 5.261 | 491,896 | -0.20(-3.69%) |
Jun 04, 2019 | 5.555 | 5.635 | 5.328 | 5.462 | 535,696 | -0.09(-1.66%) |
Jun 03, 2019 | 5.656 | 5.773 | 5.496 | 5.555 | 457,287 | -0.10(-1.78%) |
May 31, 2019 | 5.706 | 5.765 | 5.555 | 5.656 | 1,035,870 | -0.11(-1.89%) |
May 30, 2019 | 5.605 | 5.790 | 5.534 | 5.765 | 304,124 | +0.14(+2.54%) |
May 29, 2019 | 5.882 | 5.941 | 5.572 | 5.622 | 401,893 | -0.32(-5.37%) |
May 28, 2019 | 5.958 | 6.034 | 5.882 | 5.941 | 350,786 | -0.05(-0.84%) |
May 24, 2019 | 6.336 | 6.336 | 5.925 | 5.992 | 288,925 | -0.33(-5.19%) |
May 23, 2019 | 6.303 | 6.328 | 6.126 | 6.319 | 208,490 | -0.02(-0.27%) |
May 22, 2019 | 6.362 | 6.462 | 6.303 | 6.336 | 197,737 | -0.06(-0.92%) |
May 21, 2019 | 6.395 | 6.538 | 6.345 | 6.395 | 236,841 | +0.05(+0.79%) |
May 20, 2019 | 6.244 | 6.504 | 6.210 | 6.345 | 289,818 | +0.06(+0.94%) |
May 17, 2019 | 6.286 | 6.319 | 6.242 | 6.286 | 107,573 | -0.03(-0.53%) |
May 16, 2019 | 6.168 | 6.387 | 6.168 | 6.319 | 355,319 | +0.02(+0.27%) |
May 15, 2019 | 6.185 | 6.328 | 6.129 | 6.303 | 280,913 | +0.12(+1.90%) |
May 14, 2019 | 6.126 | 6.277 | 6.126 | 6.185 | 160,555 | +0.00(+0.00%) |
May 13, 2019 | 6.093 | 6.219 | 6.017 | 6.185 | 257,703 | +0.03(+0.41%) |
May 10, 2019 | 6.093 | 6.235 | 5.765 | 6.160 | 453,855 | +0.10(+1.66%) |
May 09, 2019 | 6.261 | 6.303 | 5.958 | 6.059 | 336,019 | -0.21(-3.35%) |
May 08, 2019 | 6.185 | 6.387 | 6.177 | 6.269 | 173,470 | +0.08(+1.36%) |
May 07, 2019 | 6.269 | 6.269 | 6.051 | 6.185 | 267,045 | -0.01(-0.20%) |
May 06, 2019 | 6.202 | 6.397 | 6.185 | 6.198 | 311,179 | -0.10(-1.61%) |
May 03, 2019 | 6.096 | 6.486 | 6.080 | 6.299 | 761,684 | +0.24(+3.89%) |
May 02, 2019 | 6.120 | 6.177 | 5.998 | 6.064 | 545,844 | -0.06(-0.93%) |