Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.460 | 3.470 | 3.338 | 3.357 | 59,611,324 | +0.07(+1.99%) |
Apr 29, 2020 | 3.263 | 3.329 | 3.207 | 3.291 | 23,594,388 | +0.09(+2.93%) |
Apr 28, 2020 | 3.263 | 3.273 | 3.179 | 3.198 | 27,894,460 | -0.05(-1.45%) |
Apr 27, 2020 | 3.198 | 3.245 | 3.188 | 3.245 | 13,227,330 | +0.07(+2.06%) |
Apr 24, 2020 | 3.188 | 3.198 | 3.104 | 3.179 | 17,476,880 | +0.00(+0.00%) |
Apr 23, 2020 | 3.160 | 3.235 | 3.151 | 3.179 | 24,893,390 | +0.01(+0.30%) |
Apr 22, 2020 | 3.188 | 3.216 | 3.141 | 3.170 | 19,268,806 | +0.02(+0.60%) |
Apr 21, 2020 | 3.226 | 3.235 | 3.132 | 3.151 | 23,932,844 | -0.08(-2.33%) |
Apr 20, 2020 | 3.235 | 3.301 | 3.207 | 3.226 | 17,666,048 | -0.04(-1.15%) |
Apr 17, 2020 | 3.301 | 3.338 | 3.226 | 3.263 | 36,933,128 | +0.02(+0.58%) |
Apr 16, 2020 | 3.019 | 3.451 | 2.944 | 3.245 | 88,865,840 | +0.22(+7.12%) |
Apr 15, 2020 | 3.048 | 3.057 | 2.973 | 3.029 | 25,282,768 | -0.13(-4.15%) |
Apr 14, 2020 | 3.141 | 3.216 | 3.141 | 3.160 | 29,401,394 | +0.11(+3.69%) |
Apr 13, 2020 | 3.057 | 3.066 | 3.001 | 3.048 | 12,534,270 | -0.02(-0.61%) |
Apr 09, 2020 | 3.066 | 3.132 | 3.038 | 3.066 | 22,347,928 | +0.03(+0.93%) |
Apr 08, 2020 | 3.010 | 3.076 | 2.982 | 3.038 | 19,622,246 | +0.08(+2.53%) |
Apr 07, 2020 | 3.048 | 3.076 | 2.954 | 2.963 | 28,989,816 | +0.00(+0.00%) |
Apr 06, 2020 | 2.935 | 2.991 | 2.907 | 2.963 | 24,828,498 | +0.18(+6.40%) |
Apr 03, 2020 | 2.804 | 2.832 | 2.757 | 2.785 | 18,173,460 | -0.07(-2.30%) |
Apr 02, 2020 | 2.804 | 2.888 | 2.766 | 2.851 | 24,756,118 | +0.07(+2.36%) |
Apr 01, 2020 | 2.851 | 2.879 | 2.785 | 2.785 | 23,592,312 | -0.12(-4.19%) |
Mar 31, 2020 | 2.898 | 3.001 | 2.879 | 2.907 | 31,369,084 | +0.05(+1.64%) |
Mar 30, 2020 | 2.794 | 2.869 | 2.766 | 2.860 | 21,821,488 | +0.04(+1.33%) |
Mar 27, 2020 | 2.832 | 2.888 | 2.757 | 2.823 | 33,164,004 | -0.13(-4.44%) |
Mar 26, 2020 | 2.860 | 2.991 | 2.860 | 2.954 | 37,575,804 | +0.08(+2.61%) |
Mar 25, 2020 | 2.804 | 2.954 | 2.719 | 2.879 | 51,948,352 | +0.12(+4.42%) |
Mar 24, 2020 | 2.729 | 2.804 | 2.682 | 2.757 | 50,676,896 | +0.27(+10.94%) |
Mar 23, 2020 | 2.616 | 2.626 | 2.457 | 2.485 | 49,820,636 | -0.01(-0.38%) |
Mar 20, 2020 | 2.513 | 2.626 | 2.438 | 2.494 | 52,867,552 | +0.09(+3.91%) |
Mar 19, 2020 | 2.269 | 2.457 | 2.232 | 2.401 | 42,966,416 | +0.12(+5.35%) |
Mar 18, 2020 | 2.354 | 2.457 | 2.194 | 2.279 | 45,303,240 | -0.09(-3.95%) |
Mar 17, 2020 | 2.401 | 2.457 | 2.307 | 2.372 | 31,423,480 | +0.14(+6.30%) |
Mar 16, 2020 | 2.251 | 2.382 | 2.232 | 2.232 | 29,065,750 | -0.34(-13.14%) |
Mar 13, 2020 | 2.644 | 2.654 | 2.382 | 2.569 | 33,778,684 | +0.12(+4.98%) |
Mar 12, 2020 | 2.663 | 2.748 | 2.447 | 2.447 | 55,173,808 | -0.49(-16.61%) |
Mar 11, 2020 | 3.038 | 3.057 | 2.879 | 2.935 | 44,061,680 | -0.18(-5.72%) |
Mar 10, 2020 | 3.179 | 3.188 | 3.010 | 3.113 | 45,198,772 | +0.01(+0.30%) |
Mar 09, 2020 | 3.132 | 3.235 | 3.094 | 3.104 | 58,208,488 | -0.24(-7.28%) |
Mar 06, 2020 | 3.395 | 3.432 | 3.291 | 3.348 | 42,270,728 | -0.08(-2.46%) |
Mar 05, 2020 | 3.526 | 3.554 | 3.432 | 3.432 | 37,556,376 | -0.19(-5.18%) |
Mar 04, 2020 | 3.601 | 3.620 | 3.535 | 3.620 | 25,416,114 | +0.07(+1.85%) |
Mar 03, 2020 | 3.676 | 3.713 | 3.498 | 3.554 | 48,569,712 | -0.13(-3.56%) |
Mar 02, 2020 | 3.667 | 3.713 | 3.610 | 3.685 | 44,313,100 | +0.06(+1.55%) |
Feb 28, 2020 | 3.610 | 3.648 | 3.545 | 3.629 | 62,428,036 | -0.08(-2.27%) |
Feb 27, 2020 | 3.760 | 3.854 | 3.695 | 3.713 | 66,226,492 | -0.18(-4.58%) |
Feb 26, 2020 | 3.742 | 4.154 | 3.704 | 3.892 | 99,461,160 | +0.23(+6.14%) |
Feb 25, 2020 | 3.788 | 3.788 | 3.657 | 3.667 | 38,334,648 | -0.10(-2.74%) |
Feb 24, 2020 | 3.760 | 3.817 | 3.751 | 3.770 | 38,230,540 | -0.13(-3.37%) |
Feb 21, 2020 | 3.882 | 3.920 | 3.854 | 3.901 | 22,525,592 | +0.00(+0.00%) |
Feb 20, 2020 | 3.920 | 3.929 | 3.845 | 3.901 | 27,257,370 | -0.04(-0.95%) |
Feb 19, 2020 | 3.967 | 3.985 | 3.938 | 3.938 | 28,380,786 | -0.05(-1.18%) |
Feb 18, 2020 | 3.976 | 3.985 | 3.948 | 3.985 | 23,916,274 | -0.08(-1.85%) |
Feb 14, 2020 | 4.042 | 4.060 | 4.013 | 4.060 | 24,560,198 | -0.01(-0.23%) |
Feb 13, 2020 | 4.070 | 4.126 | 4.051 | 4.070 | 32,729,378 | -0.07(-1.59%) |
Feb 12, 2020 | 4.154 | 4.210 | 4.117 | 4.135 | 37,024,744 | +0.00(+0.00%) |
Feb 11, 2020 | 4.154 | 4.248 | 4.107 | 4.135 | 88,215,688 | +0.14(+3.52%) |
Feb 10, 2020 | 4.023 | 4.042 | 3.910 | 3.995 | 67,263,896 | -0.10(-2.52%) |
Feb 07, 2020 | 4.013 | 4.145 | 3.995 | 4.098 | 109,541,336 | +0.16(+4.05%) |
Feb 06, 2020 | 3.760 | 3.957 | 3.704 | 3.938 | 96,166,528 | +0.16(+4.22%) |
Feb 05, 2020 | 3.760 | 3.779 | 3.695 | 3.779 | 29,226,318 | +0.07(+1.77%) |
Feb 04, 2020 | 3.676 | 3.732 | 3.648 | 3.713 | 31,669,608 | +0.08(+2.06%) |
Feb 03, 2020 | 3.685 | 3.685 | 3.620 | 3.638 | 33,727,684 | +0.00(+0.00%) |
Jan 31, 2020 | 3.676 | 3.676 | 3.620 | 3.638 | 27,313,032 | -0.08(-2.02%) |
Jan 30, 2020 | 3.638 | 3.713 | 3.629 | 3.713 | 24,827,376 | +0.05(+1.28%) |
Jan 29, 2020 | 3.751 | 3.770 | 3.657 | 3.667 | 29,567,140 | -0.10(-2.74%) |
Jan 28, 2020 | 3.742 | 3.817 | 3.732 | 3.770 | 25,104,886 | +0.08(+2.03%) |
Jan 27, 2020 | 3.695 | 3.732 | 3.657 | 3.695 | 34,075,696 | -0.10(-2.72%) |
Jan 24, 2020 | 3.835 | 3.835 | 3.751 | 3.798 | 30,971,462 | -0.01(-0.25%) |
Jan 23, 2020 | 3.807 | 3.826 | 3.770 | 3.807 | 28,884,650 | -0.03(-0.73%) |
Jan 22, 2020 | 3.845 | 3.882 | 3.835 | 3.835 | 20,813,080 | -0.04(-0.97%) |
Jan 21, 2020 | 3.901 | 3.910 | 3.835 | 3.873 | 22,657,286 | -0.01(-0.24%) |
Jan 17, 2020 | 3.948 | 3.957 | 3.863 | 3.882 | 30,285,546 | -0.06(-1.43%) |
Jan 16, 2020 | 3.873 | 3.976 | 3.873 | 3.938 | 32,489,170 | +0.13(+3.45%) |
Jan 15, 2020 | 3.760 | 3.845 | 3.751 | 3.807 | 22,538,286 | +0.05(+1.25%) |
Jan 14, 2020 | 3.770 | 3.788 | 3.742 | 3.760 | 24,876,924 | -0.05(-1.23%) |
Jan 13, 2020 | 3.845 | 3.854 | 3.798 | 3.807 | 31,846,394 | +0.04(+1.00%) |
Jan 10, 2020 | 3.788 | 3.817 | 3.770 | 3.770 | 22,662,520 | +0.01(+0.25%) |
Jan 09, 2020 | 3.817 | 3.826 | 3.751 | 3.760 | 26,722,850 | -0.01(-0.25%) |
Jan 08, 2020 | 3.770 | 3.798 | 3.760 | 3.770 | 34,215,712 | +0.07(+1.77%) |
Jan 07, 2020 | 3.713 | 3.760 | 3.695 | 3.704 | 39,135,620 | +0.01(+0.25%) |
Jan 06, 2020 | 3.591 | 3.742 | 3.582 | 3.695 | 63,877,368 | +0.12(+3.41%) |
Jan 03, 2020 | 3.591 | 3.624 | 3.573 | 3.573 | 26,684,382 | -0.06(-1.55%) |
Jan 02, 2020 | 3.601 | 3.648 | 3.582 | 3.629 | 35,308,368 | +0.15(+4.31%) |
Dec 31, 2019 | 3.470 | 3.498 | 3.460 | 3.479 | 15,304,495 | +0.02(+0.54%) |
Dec 30, 2019 | 3.423 | 3.488 | 3.404 | 3.460 | 28,839,532 | +0.06(+1.65%) |
Dec 27, 2019 | 3.385 | 3.404 | 3.385 | 3.404 | 9,965,613 | +0.01(+0.28%) |
Dec 26, 2019 | 3.404 | 3.413 | 3.395 | 3.395 | 9,656,205 | -0.01(-0.28%) |
Dec 24, 2019 | 3.395 | 3.413 | 3.385 | 3.404 | 7,217,791 | -0.01(-0.27%) |
Dec 23, 2019 | 3.385 | 3.413 | 3.366 | 3.413 | 17,440,950 | +0.03(+0.83%) |
Dec 20, 2019 | 3.376 | 3.385 | 3.348 | 3.385 | 23,380,534 | +0.02(+0.56%) |
Dec 19, 2019 | 3.385 | 3.404 | 3.348 | 3.366 | 17,431,796 | -0.01(-0.28%) |
Dec 18, 2019 | 3.385 | 3.395 | 3.357 | 3.376 | 17,170,134 | +0.00(+0.00%) |
Dec 17, 2019 | 3.404 | 3.404 | 3.376 | 3.376 | 18,831,850 | +0.01(+0.28%) |
Dec 16, 2019 | 3.357 | 3.376 | 3.338 | 3.366 | 13,950,817 | +0.07(+1.99%) |
Dec 13, 2019 | 3.357 | 3.395 | 3.301 | 3.301 | 21,819,628 | -0.05(-1.40%) |
Dec 12, 2019 | 3.282 | 3.357 | 3.273 | 3.348 | 24,703,122 | +0.09(+2.88%) |
Dec 11, 2019 | 3.235 | 3.254 | 3.226 | 3.254 | 12,727,991 | +0.05(+1.46%) |
Dec 10, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 18,784,912 | +0.00(+0.00%) |
Dec 09, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 16,673,226 | -0.06(-1.72%) |
Dec 06, 2019 | 3.263 | 3.291 | 3.235 | 3.263 | 16,885,770 | +0.00(+0.00%) |
Dec 05, 2019 | 3.235 | 3.291 | 3.226 | 3.263 | 18,284,730 | +0.03(+0.87%) |
Dec 04, 2019 | 3.273 | 3.310 | 3.216 | 3.235 | 35,464,616 | -0.02(-0.58%) |
Dec 03, 2019 | 3.282 | 3.291 | 3.226 | 3.254 | 26,489,092 | +0.01(+0.29%) |
Dec 02, 2019 | 3.310 | 3.320 | 3.216 | 3.245 | 25,237,762 | -0.04(-1.14%) |
Nov 29, 2019 | 3.263 | 3.291 | 3.254 | 3.282 | 7,528,757 | +0.04(+1.16%) |
Nov 27, 2019 | 3.216 | 3.263 | 3.198 | 3.245 | 17,468,990 | +0.03(+0.87%) |
Nov 26, 2019 | 3.235 | 3.245 | 3.198 | 3.216 | 21,883,658 | -0.04(-1.15%) |
Nov 25, 2019 | 3.273 | 3.291 | 3.226 | 3.254 | 21,891,190 | +0.04(+1.17%) |
Nov 22, 2019 | 3.188 | 3.245 | 3.184 | 3.216 | 17,786,140 | +0.05(+1.48%) |
Nov 21, 2019 | 3.179 | 3.188 | 3.151 | 3.170 | 21,834,426 | +0.03(+0.90%) |
Nov 20, 2019 | 3.170 | 3.188 | 3.141 | 3.141 | 19,800,724 | -0.08(-2.33%) |
Nov 19, 2019 | 3.254 | 3.254 | 3.198 | 3.216 | 32,000,114 | -0.02(-0.58%) |
Nov 18, 2019 | 3.226 | 3.273 | 3.226 | 3.235 | 31,006,978 | +0.00(+0.00%) |
Nov 15, 2019 | 3.179 | 3.254 | 3.170 | 3.235 | 30,398,800 | +0.08(+2.37%) |
Nov 14, 2019 | 3.170 | 3.188 | 3.123 | 3.160 | 39,621,948 | -0.09(-2.88%) |
Nov 13, 2019 | 3.263 | 3.282 | 3.235 | 3.254 | 25,453,752 | -0.05(-1.42%) |
Nov 12, 2019 | 3.291 | 3.310 | 3.263 | 3.301 | 27,529,278 | -0.01(-0.28%) |
Nov 11, 2019 | 3.282 | 3.348 | 3.282 | 3.310 | 42,481,324 | -0.04(-1.12%) |
Nov 08, 2019 | 3.338 | 3.352 | 3.301 | 3.348 | 22,223,904 | +0.00(+0.00%) |
Nov 07, 2019 | 3.357 | 3.385 | 3.320 | 3.348 | 27,365,424 | -0.02(-0.56%) |
Nov 06, 2019 | 3.366 | 3.413 | 3.320 | 3.366 | 44,043,432 | +0.05(+1.41%) |
Nov 05, 2019 | 3.320 | 3.348 | 3.291 | 3.320 | 41,156,180 | -0.07(-1.94%) |
Nov 04, 2019 | 3.395 | 3.423 | 3.376 | 3.385 | 26,052,710 | -0.05(-1.37%) |
Nov 01, 2019 | 3.413 | 3.470 | 3.404 | 3.432 | 31,728,188 | +0.01(+0.27%) |
Oct 31, 2019 | 3.441 | 3.451 | 3.404 | 3.423 | 36,684,712 | +0.00(+0.00%) |
Oct 30, 2019 | 3.348 | 3.423 | 3.338 | 3.423 | 57,359,480 | +0.09(+2.82%) |
Oct 29, 2019 | 3.310 | 3.395 | 3.282 | 3.329 | 63,658,636 | -0.04(-1.11%) |
Oct 28, 2019 | 3.451 | 3.470 | 3.357 | 3.366 | 87,700,056 | -0.18(-5.03%) |
Oct 25, 2019 | 3.591 | 3.610 | 3.516 | 3.545 | 89,350,976 | -0.11(-3.08%) |
Oct 24, 2019 | 3.835 | 3.835 | 3.591 | 3.657 | 268,350,688 | -1.13(-23.68%) |
Oct 23, 2019 | 4.904 | 4.914 | 4.782 | 4.792 | 37,341,216 | -0.07(-1.35%) |
Oct 22, 2019 | 4.904 | 4.914 | 4.857 | 4.857 | 19,427,710 | -0.02(-0.38%) |
Oct 21, 2019 | 4.923 | 4.942 | 4.857 | 4.876 | 19,651,512 | +0.00(+0.00%) |
Oct 18, 2019 | 4.904 | 4.909 | 4.848 | 4.876 | 37,057,364 | -0.03(-0.57%) |
Oct 17, 2019 | 4.951 | 4.951 | 4.829 | 4.904 | 38,798,028 | +0.13(+2.75%) |
Oct 16, 2019 | 4.764 | 4.782 | 4.726 | 4.773 | 18,354,776 | +0.08(+1.60%) |
Oct 15, 2019 | 4.679 | 4.736 | 4.670 | 4.698 | 18,476,638 | +0.06(+1.21%) |
Oct 14, 2019 | 4.698 | 4.717 | 4.642 | 4.642 | 28,343,296 | -0.07(-1.39%) |
Oct 11, 2019 | 4.792 | 4.801 | 4.689 | 4.707 | 32,427,114 | +0.08(+1.62%) |
Oct 10, 2019 | 4.651 | 4.670 | 4.595 | 4.632 | 27,999,168 | +0.03(+0.61%) |
Oct 09, 2019 | 4.632 | 4.632 | 4.585 | 4.604 | 20,429,718 | +0.01(+0.20%) |
Oct 08, 2019 | 4.642 | 4.651 | 4.576 | 4.595 | 15,796,304 | -0.01(-0.20%) |
Oct 07, 2019 | 4.595 | 4.651 | 4.585 | 4.604 | 14,970,289 | +0.02(+0.41%) |
Oct 04, 2019 | 4.567 | 4.585 | 4.539 | 4.585 | 14,517,270 | +0.05(+1.03%) |
Oct 03, 2019 | 4.510 | 4.567 | 4.454 | 4.539 | 24,855,610 | +0.02(+0.42%) |
Oct 02, 2019 | 4.567 | 4.567 | 4.501 | 4.520 | 33,418,880 | -0.08(-1.83%) |
Oct 01, 2019 | 4.745 | 4.745 | 4.567 | 4.604 | 57,752,168 | -0.14(-2.96%) |
Sep 30, 2019 | 4.745 | 4.788 | 4.717 | 4.745 | 17,127,456 | +0.02(+0.40%) |
Sep 27, 2019 | 4.736 | 4.773 | 4.679 | 4.726 | 21,568,594 | +0.05(+1.00%) |
Sep 26, 2019 | 4.736 | 4.736 | 4.660 | 4.679 | 17,060,122 | -0.08(-1.58%) |
Sep 25, 2019 | 4.736 | 4.764 | 4.698 | 4.754 | 16,868,666 | -0.03(-0.59%) |
Sep 24, 2019 | 4.829 | 4.839 | 4.773 | 4.782 | 27,713,064 | -0.08(-1.54%) |
Sep 23, 2019 | 4.839 | 4.857 | 4.820 | 4.857 | 18,634,844 | -0.10(-2.08%) |
Sep 20, 2019 | 4.923 | 4.993 | 4.923 | 4.961 | 25,566,034 | +0.13(+2.72%) |
Sep 19, 2019 | 4.895 | 4.923 | 4.829 | 4.829 | 15,132,579 | +0.01(+0.19%) |
Sep 18, 2019 | 4.811 | 4.848 | 4.801 | 4.820 | 12,480,121 | -0.01(-0.19%) |
Sep 17, 2019 | 4.745 | 4.843 | 4.736 | 4.829 | 19,421,004 | +0.03(+0.59%) |
Sep 16, 2019 | 4.782 | 4.820 | 4.764 | 4.801 | 13,881,687 | -0.06(-1.16%) |
Sep 13, 2019 | 4.904 | 4.904 | 4.839 | 4.857 | 9,560,377 | -0.06(-1.15%) |
Sep 12, 2019 | 4.820 | 4.923 | 4.811 | 4.914 | 20,034,072 | +0.13(+2.75%) |
Sep 11, 2019 | 4.754 | 4.801 | 4.736 | 4.782 | 16,400,395 | +0.00(+0.00%) |
Sep 10, 2019 | 4.717 | 4.801 | 4.689 | 4.782 | 20,046,466 | +0.08(+1.59%) |
Sep 09, 2019 | 4.717 | 4.717 | 4.679 | 4.707 | 12,651,543 | +0.01(+0.20%) |
Sep 06, 2019 | 4.698 | 4.736 | 4.670 | 4.698 | 12,726,125 | +0.04(+0.80%) |
Sep 05, 2019 | 4.670 | 4.689 | 4.642 | 4.660 | 15,540,018 | +0.06(+1.22%) |
Sep 04, 2019 | 4.604 | 4.623 | 4.595 | 4.604 | 10,578,781 | +0.04(+0.82%) |
Sep 03, 2019 | 4.585 | 4.614 | 4.539 | 4.567 | 20,878,452 | -0.08(-1.81%) |
Aug 30, 2019 | 4.660 | 4.670 | 4.632 | 4.651 | 10,587,118 | +0.04(+0.81%) |
Aug 29, 2019 | 4.595 | 4.642 | 4.595 | 4.614 | 12,334,794 | +0.03(+0.61%) |
Aug 28, 2019 | 4.567 | 4.623 | 4.557 | 4.585 | 18,199,618 | -0.05(-1.01%) |
Aug 27, 2019 | 4.698 | 4.707 | 4.604 | 4.632 | 20,759,926 | -0.06(-1.20%) |
Aug 26, 2019 | 4.707 | 4.717 | 4.670 | 4.689 | 10,938,561 | -0.01(-0.20%) |
Aug 23, 2019 | 4.736 | 4.782 | 4.689 | 4.698 | 26,173,892 | -0.06(-1.18%) |
Aug 22, 2019 | 4.829 | 4.857 | 4.736 | 4.754 | 27,719,680 | -0.09(-1.93%) |
Aug 21, 2019 | 4.876 | 4.886 | 4.839 | 4.848 | 8,508,353 | +0.02(+0.39%) |
Aug 20, 2019 | 4.848 | 4.867 | 4.820 | 4.829 | 11,142,344 | -0.08(-1.53%) |
Aug 19, 2019 | 4.923 | 4.923 | 4.886 | 4.904 | 9,273,099 | +0.06(+1.16%) |
Aug 16, 2019 | 4.811 | 4.848 | 4.782 | 4.848 | 12,516,576 | +0.10(+2.17%) |
Aug 15, 2019 | 4.754 | 4.782 | 4.717 | 4.745 | 20,151,056 | -0.06(-1.17%) |
Aug 14, 2019 | 4.895 | 4.895 | 4.792 | 4.801 | 27,545,664 | -0.20(-3.94%) |
Aug 13, 2019 | 4.932 | 5.054 | 4.923 | 4.998 | 21,521,856 | +0.02(+0.38%) |
Aug 12, 2019 | 5.045 | 5.045 | 4.961 | 4.979 | 12,769,672 | -0.09(-1.85%) |
Aug 09, 2019 | 5.064 | 5.111 | 5.026 | 5.073 | 23,711,868 | +0.01(+0.19%) |
Aug 08, 2019 | 5.045 | 5.082 | 5.045 | 5.064 | 14,736,254 | +0.08(+1.50%) |
Aug 07, 2019 | 4.932 | 4.998 | 4.904 | 4.989 | 28,100,816 | -0.03(-0.56%) |
Aug 06, 2019 | 5.026 | 5.045 | 4.989 | 5.017 | 21,267,742 | +0.06(+1.13%) |
Aug 05, 2019 | 4.998 | 5.017 | 4.923 | 4.961 | 19,551,674 | -0.10(-2.04%) |
Aug 02, 2019 | 5.064 | 5.082 | 4.998 | 5.064 | 18,772,784 | +0.03(+0.56%) |
Aug 01, 2019 | 5.101 | 5.157 | 5.017 | 5.036 | 24,509,534 | -0.04(-0.74%) |
Jul 31, 2019 | 5.129 | 5.157 | 5.036 | 5.073 | 19,003,868 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.223 | 5.111 | 5.129 | 43,263,288 | -0.17(-3.19%) |
Jul 29, 2019 | 5.308 | 5.336 | 5.261 | 5.298 | 21,134,714 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.330 | 5.228 | 5.311 | 40,952,108 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.358 | 5.116 | 5.293 | 99,541,312 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.847 | 4.763 | 4.838 | 19,452,086 | +0.04(+0.77%) |
Jul 23, 2019 | 4.801 | 4.810 | 4.763 | 4.801 | 15,573,257 | +0.05(+0.98%) |
Jul 22, 2019 | 4.801 | 4.810 | 4.745 | 4.754 | 29,856,232 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.773 | 30,383,560 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.810 | 4.736 | 4.773 | 28,966,422 | -0.02(-0.39%) |
Jul 17, 2019 | 4.745 | 4.828 | 4.736 | 4.791 | 45,039,652 | +0.04(+0.78%) |
Jul 16, 2019 | 4.782 | 4.838 | 4.745 | 4.754 | 20,539,768 | +0.02(+0.39%) |
Jul 15, 2019 | 4.745 | 4.754 | 4.708 | 4.736 | 20,127,656 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.736 | 4.698 | 4.736 | 21,968,290 | +0.04(+0.79%) |
Jul 11, 2019 | 4.717 | 4.736 | 4.689 | 4.698 | 24,236,022 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.717 | 4.671 | 4.698 | 12,322,508 | +0.03(+0.60%) |
Jul 09, 2019 | 4.652 | 4.684 | 4.624 | 4.671 | 17,696,972 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.694 | 4.652 | 4.680 | 9,740,296 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,738,142 | -0.06(-1.17%) |
Jul 03, 2019 | 4.736 | 4.754 | 4.726 | 4.754 | 8,423,239 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.708 | 4.671 | 4.698 | 14,218,801 | +0.03(+0.60%) |
Jul 01, 2019 | 4.680 | 4.680 | 4.643 | 4.671 | 16,428,787 | +0.02(+0.40%) |
Jun 28, 2019 | 4.652 | 4.671 | 4.633 | 4.652 | 16,052,865 | +0.04(+0.80%) |
Jun 27, 2019 | 4.652 | 4.661 | 4.578 | 4.615 | 33,350,300 | -0.05(-1.00%) |
Jun 26, 2019 | 4.689 | 4.708 | 4.652 | 4.661 | 15,388,640 | +0.03(+0.60%) |
Jun 25, 2019 | 4.652 | 4.717 | 4.633 | 4.633 | 24,935,746 | -0.05(-0.99%) |
Jun 24, 2019 | 4.726 | 4.736 | 4.680 | 4.680 | 21,324,822 | -0.11(-2.33%) |
Jun 21, 2019 | 4.763 | 4.810 | 4.754 | 4.791 | 13,858,448 | -0.01(-0.19%) |
Jun 20, 2019 | 4.763 | 4.819 | 4.745 | 4.801 | 18,455,462 | +0.12(+2.58%) |
Jun 19, 2019 | 4.698 | 4.708 | 4.652 | 4.680 | 13,666,088 | +0.03(+0.60%) |
Jun 18, 2019 | 4.680 | 4.698 | 4.633 | 4.652 | 16,516,798 | +0.04(+0.80%) |
Jun 17, 2019 | 4.633 | 4.661 | 4.606 | 4.615 | 13,514,547 | +0.02(+0.40%) |
Jun 14, 2019 | 4.624 | 4.643 | 4.596 | 4.596 | 19,005,678 | -0.12(-2.56%) |
Jun 13, 2019 | 4.736 | 4.736 | 4.680 | 4.717 | 14,761,716 | -0.02(-0.39%) |
Jun 12, 2019 | 4.754 | 4.763 | 4.717 | 4.736 | 13,963,742 | -0.06(-1.16%) |
Jun 11, 2019 | 4.745 | 4.819 | 4.726 | 4.791 | 28,878,602 | +0.17(+3.61%) |
Jun 10, 2019 | 4.689 | 4.708 | 4.606 | 4.624 | 27,721,434 | -0.09(-1.97%) |
Jun 07, 2019 | 4.689 | 4.736 | 4.675 | 4.717 | 17,582,366 | +0.06(+1.20%) |
Jun 06, 2019 | 4.671 | 4.689 | 4.643 | 4.661 | 16,695,662 | -0.03(-0.59%) |
Jun 05, 2019 | 4.708 | 4.708 | 4.633 | 4.689 | 17,019,484 | +0.02(+0.40%) |
Jun 04, 2019 | 4.708 | 4.726 | 4.671 | 4.671 | 24,471,532 | +0.04(+0.80%) |
Jun 03, 2019 | 4.643 | 4.680 | 4.606 | 4.633 | 26,778,052 | -0.06(-1.19%) |
May 31, 2019 | 4.661 | 4.712 | 4.638 | 4.689 | 17,425,236 | -0.04(-0.79%) |
May 30, 2019 | 4.680 | 4.782 | 4.671 | 4.726 | 26,413,756 | +0.05(+0.99%) |
May 29, 2019 | 4.587 | 4.689 | 4.578 | 4.680 | 25,573,570 | +0.03(+0.60%) |
May 28, 2019 | 4.717 | 4.745 | 4.643 | 4.652 | 21,037,134 | -0.10(-2.15%) |
May 24, 2019 | 4.754 | 4.782 | 4.671 | 4.754 | 22,763,520 | +0.14(+3.02%) |
May 23, 2019 | 4.624 | 4.643 | 4.596 | 4.615 | 17,990,648 | -0.14(-2.93%) |
May 22, 2019 | 4.745 | 4.791 | 4.736 | 4.754 | 22,380,844 | +0.07(+1.51%) |
May 21, 2019 | 4.748 | 4.748 | 4.674 | 4.683 | 27,061,436 | +0.02(+0.39%) |
May 20, 2019 | 4.656 | 4.702 | 4.592 | 4.665 | 46,782,692 | +0.13(+2.83%) |
May 17, 2019 | 4.546 | 4.610 | 4.523 | 4.536 | 37,929,700 | -0.02(-0.40%) |
May 16, 2019 | 4.500 | 4.592 | 4.491 | 4.555 | 81,858,448 | +0.17(+3.98%) |
May 15, 2019 | 4.334 | 4.408 | 4.325 | 4.380 | 23,105,960 | +0.00(+0.00%) |
May 14, 2019 | 4.435 | 4.454 | 4.371 | 4.380 | 35,860,880 | -0.05(-1.04%) |
May 13, 2019 | 4.408 | 4.463 | 4.408 | 4.426 | 26,086,846 | -0.10(-2.23%) |
May 10, 2019 | 4.509 | 4.555 | 4.463 | 4.527 | 24,802,392 | -0.02(-0.40%) |
May 09, 2019 | 4.518 | 4.564 | 4.500 | 4.546 | 32,069,426 | -0.03(-0.60%) |
May 08, 2019 | 4.582 | 4.628 | 4.573 | 4.573 | 24,025,522 | -0.06(-1.19%) |
May 07, 2019 | 4.656 | 4.683 | 4.573 | 4.628 | 43,494,888 | -0.09(-1.95%) |
May 06, 2019 | 4.647 | 4.739 | 4.637 | 4.720 | 30,700,266 | -0.04(-0.77%) |
May 03, 2019 | 4.720 | 4.784 | 4.711 | 4.757 | 31,256,062 | -0.01(-0.19%) |
May 02, 2019 | 4.784 | 4.794 | 4.729 | 4.766 | 31,980,916 | -0.03(-0.57%) |