Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.770 | 3.820 | 3.750 | 3.780 | 2,643,700 | -0.01(-0.26%) |
Dec 30, 2019 | 3.850 | 3.880 | 3.740 | 3.790 | 4,111,626 | -0.06(-1.56%) |
Dec 27, 2019 | 3.900 | 3.920 | 3.840 | 3.850 | 3,665,700 | -0.04(-1.03%) |
Dec 26, 2019 | 3.840 | 3.910 | 3.820 | 3.890 | 2,772,553 | +0.05(+1.30%) |
Dec 24, 2019 | 3.870 | 3.880 | 3.820 | 3.840 | 1,166,400 | -0.03(-0.78%) |
Dec 23, 2019 | 3.840 | 3.890 | 3.810 | 3.870 | 4,295,171 | +0.05(+1.31%) |
Dec 20, 2019 | 3.890 | 3.910 | 3.810 | 3.820 | 3,768,700 | -0.05(-1.29%) |
Dec 19, 2019 | 3.900 | 3.950 | 3.860 | 3.870 | 6,787,025 | -0.02(-0.51%) |
Dec 18, 2019 | 3.780 | 3.900 | 3.750 | 3.890 | 10,420,837 | +0.11(+2.91%) |
Dec 17, 2019 | 3.790 | 3.820 | 3.740 | 3.780 | 4,972,199 | -0.03(-0.79%) |
Dec 16, 2019 | 3.760 | 3.830 | 3.760 | 3.810 | 4,402,425 | +0.05(+1.33%) |
Dec 13, 2019 | 3.690 | 3.780 | 3.690 | 3.760 | 5,456,400 | +0.09(+2.44%) |
Dec 12, 2019 | 3.621 | 3.739 | 3.621 | 3.670 | 4,194,862 | +0.06(+1.64%) |
Dec 11, 2019 | 3.552 | 3.656 | 3.522 | 3.611 | 3,951,383 | +0.08(+2.23%) |
Dec 10, 2019 | 3.513 | 3.567 | 3.473 | 3.532 | 8,776,559 | +0.01(+0.28%) |
Dec 09, 2019 | 3.453 | 3.532 | 3.453 | 3.522 | 4,035,461 | +0.04(+1.13%) |
Dec 06, 2019 | 3.562 | 3.591 | 3.473 | 3.483 | 4,362,692 | -0.08(-2.22%) |
Dec 05, 2019 | 3.522 | 3.611 | 3.503 | 3.562 | 2,942,169 | +0.07(+1.98%) |
Dec 04, 2019 | 3.473 | 3.552 | 3.473 | 3.493 | 8,950,880 | +0.02(+0.57%) |
Dec 03, 2019 | 3.552 | 3.562 | 3.473 | 3.473 | 4,540,813 | -0.11(-3.03%) |
Dec 02, 2019 | 3.670 | 3.710 | 3.562 | 3.582 | 4,529,960 | -0.10(-2.68%) |
Nov 29, 2019 | 3.739 | 3.759 | 3.641 | 3.680 | 4,762,526 | -0.06(-1.58%) |
Nov 27, 2019 | 3.651 | 3.739 | 3.641 | 3.739 | 4,495,463 | +0.09(+2.43%) |
Nov 26, 2019 | 3.670 | 3.739 | 3.651 | 3.651 | 10,768,280 | -0.01(-0.27%) |
Nov 25, 2019 | 3.591 | 3.680 | 3.591 | 3.661 | 3,978,298 | +0.05(+1.37%) |
Nov 22, 2019 | 3.601 | 3.621 | 3.542 | 3.611 | 4,242,793 | +0.04(+1.11%) |
Nov 21, 2019 | 3.552 | 3.611 | 3.552 | 3.572 | 2,971,991 | +0.01(+0.28%) |
Nov 20, 2019 | 3.611 | 3.665 | 3.547 | 3.562 | 4,859,085 | -0.08(-2.17%) |
Nov 19, 2019 | 3.621 | 3.651 | 3.562 | 3.641 | 5,500,704 | +0.03(+0.82%) |
Nov 18, 2019 | 3.582 | 3.651 | 3.582 | 3.611 | 2,509,633 | -0.03(-0.81%) |
Nov 15, 2019 | 3.631 | 3.656 | 3.611 | 3.641 | 4,207,016 | +0.04(+1.10%) |
Nov 14, 2019 | 3.552 | 3.641 | 3.552 | 3.601 | 4,251,200 | +0.01(+0.27%) |
Nov 13, 2019 | 3.542 | 3.621 | 3.503 | 3.591 | 7,216,033 | +0.01(+0.28%) |
Nov 12, 2019 | 3.730 | 3.739 | 3.572 | 3.582 | 5,372,929 | -0.14(-3.71%) |
Nov 11, 2019 | 3.749 | 3.769 | 3.700 | 3.720 | 3,698,766 | -0.06(-1.57%) |
Nov 08, 2019 | 3.789 | 3.828 | 3.764 | 3.779 | 2,802,988 | -0.05(-1.29%) |
Nov 07, 2019 | 3.858 | 3.878 | 3.823 | 3.828 | 4,871,745 | -0.01(-0.26%) |
Nov 06, 2019 | 3.779 | 3.838 | 3.710 | 3.838 | 4,340,496 | +0.03(+0.78%) |
Nov 05, 2019 | 3.818 | 3.892 | 3.789 | 3.809 | 5,646,833 | -0.01(-0.26%) |
Nov 04, 2019 | 3.848 | 3.912 | 3.809 | 3.818 | 7,124,303 | +0.01(+0.26%) |
Nov 01, 2019 | 3.769 | 3.828 | 3.735 | 3.809 | 9,221,807 | +0.09(+2.39%) |
Oct 31, 2019 | 3.759 | 3.779 | 3.700 | 3.720 | 6,260,871 | -0.07(-1.82%) |
Oct 30, 2019 | 3.937 | 3.957 | 3.759 | 3.789 | 18,038,110 | -0.17(-4.24%) |
Oct 29, 2019 | 4.016 | 4.045 | 3.957 | 3.957 | 5,043,677 | -0.08(-1.96%) |
Oct 28, 2019 | 3.947 | 4.045 | 3.932 | 4.035 | 6,122,695 | +0.11(+2.76%) |
Oct 25, 2019 | 3.868 | 3.947 | 3.818 | 3.927 | 6,831,219 | +0.08(+2.05%) |
Oct 24, 2019 | 4.035 | 4.035 | 3.779 | 3.848 | 14,745,669 | -0.29(-6.92%) |
Oct 23, 2019 | 4.095 | 4.144 | 4.045 | 4.134 | 8,215,644 | +0.05(+1.21%) |
Oct 22, 2019 | 4.006 | 4.105 | 3.991 | 4.085 | 7,072,404 | +0.06(+1.47%) |
Oct 21, 2019 | 4.045 | 4.065 | 3.996 | 4.026 | 2,864,958 | +0.00(+0.00%) |
Oct 18, 2019 | 4.026 | 4.095 | 3.947 | 4.026 | 6,490,778 | +0.01(+0.25%) |
Oct 17, 2019 | 4.065 | 4.139 | 4.016 | 4.016 | 3,832,102 | -0.06(-1.45%) |
Oct 16, 2019 | 4.055 | 4.105 | 4.035 | 4.075 | 3,581,370 | +0.02(+0.49%) |
Oct 15, 2019 | 4.045 | 4.169 | 4.031 | 4.055 | 5,864,767 | +0.01(+0.24%) |
Oct 14, 2019 | 3.996 | 4.065 | 3.947 | 4.045 | 8,700,114 | +0.03(+0.74%) |
Oct 11, 2019 | 3.937 | 4.055 | 3.907 | 4.016 | 13,979,265 | +0.16(+4.09%) |
Oct 10, 2019 | 3.799 | 3.927 | 3.779 | 3.858 | 7,879,991 | +0.05(+1.30%) |
Oct 09, 2019 | 3.779 | 3.818 | 3.700 | 3.809 | 6,871,249 | +0.10(+2.66%) |
Oct 08, 2019 | 3.631 | 3.769 | 3.611 | 3.710 | 4,709,148 | +0.06(+1.62%) |
Oct 07, 2019 | 3.690 | 3.717 | 3.641 | 3.651 | 3,021,442 | -0.05(-1.33%) |
Oct 04, 2019 | 3.611 | 3.710 | 3.601 | 3.700 | 5,057,561 | +0.07(+1.90%) |
Oct 03, 2019 | 3.611 | 3.680 | 3.572 | 3.631 | 5,973,359 | -0.01(-0.27%) |
Oct 02, 2019 | 3.700 | 3.739 | 3.552 | 3.641 | 9,069,444 | -0.11(-2.89%) |
Oct 01, 2019 | 3.897 | 3.897 | 3.739 | 3.749 | 5,985,793 | -0.12(-3.06%) |
Sep 30, 2019 | 3.907 | 3.957 | 3.848 | 3.868 | 3,490,900 | -0.04(-1.01%) |
Sep 27, 2019 | 3.917 | 3.996 | 3.897 | 3.907 | 4,173,063 | -0.02(-0.50%) |
Sep 26, 2019 | 3.907 | 3.932 | 3.887 | 3.927 | 2,939,681 | -0.02(-0.50%) |
Sep 25, 2019 | 3.897 | 3.947 | 3.794 | 3.947 | 3,773,529 | +0.01(+0.25%) |
Sep 24, 2019 | 3.966 | 3.991 | 3.927 | 3.937 | 3,735,121 | -0.04(-0.99%) |
Sep 23, 2019 | 4.006 | 4.045 | 3.947 | 3.976 | 5,048,226 | -0.08(-1.95%) |
Sep 20, 2019 | 3.947 | 4.065 | 3.927 | 4.055 | 9,718,127 | +0.13(+3.27%) |
Sep 19, 2019 | 3.927 | 4.016 | 3.897 | 3.927 | 4,645,870 | +0.00(+0.00%) |
Sep 18, 2019 | 3.966 | 4.016 | 3.887 | 3.927 | 9,797,434 | -0.07(-1.73%) |
Sep 17, 2019 | 3.809 | 4.006 | 3.799 | 3.996 | 4,994,186 | +0.13(+3.32%) |
Sep 16, 2019 | 3.848 | 3.897 | 3.789 | 3.868 | 5,187,687 | -0.03(-0.76%) |
Sep 13, 2019 | 3.858 | 3.897 | 3.818 | 3.897 | 5,131,142 | +0.08(+2.07%) |
Sep 12, 2019 | 3.878 | 3.927 | 3.789 | 3.818 | 7,203,139 | -0.06(-1.53%) |
Sep 11, 2019 | 3.927 | 3.996 | 3.759 | 3.878 | 13,256,331 | -0.11(-2.72%) |
Sep 10, 2019 | 3.897 | 4.016 | 3.828 | 3.986 | 9,503,232 | +0.09(+2.28%) |
Sep 09, 2019 | 3.779 | 3.947 | 3.779 | 3.897 | 6,820,490 | +0.12(+3.13%) |
Sep 06, 2019 | 3.828 | 3.878 | 3.735 | 3.779 | 10,641,442 | -0.05(-1.29%) |
Sep 05, 2019 | 3.769 | 3.878 | 3.759 | 3.828 | 5,824,005 | +0.13(+3.47%) |
Sep 04, 2019 | 3.562 | 3.730 | 3.562 | 3.700 | 6,270,854 | +0.18(+5.04%) |
Sep 03, 2019 | 3.661 | 3.680 | 3.473 | 3.522 | 10,766,436 | -0.18(-4.80%) |
Aug 30, 2019 | 3.562 | 3.789 | 3.562 | 3.700 | 13,046,929 | +0.18(+5.04%) |
Aug 29, 2019 | 3.276 | 3.601 | 3.256 | 3.522 | 22,519,152 | +0.30(+9.17%) |
Aug 28, 2019 | 3.167 | 3.271 | 3.147 | 3.226 | 6,753,006 | +0.07(+2.19%) |
Aug 27, 2019 | 3.108 | 3.187 | 3.088 | 3.157 | 5,193,556 | +0.05(+1.59%) |
Aug 26, 2019 | 3.118 | 3.138 | 3.088 | 3.108 | 5,570,516 | +0.03(+0.96%) |
Aug 23, 2019 | 3.069 | 3.177 | 3.024 | 3.078 | 8,935,285 | -0.01(-0.32%) |
Aug 22, 2019 | 3.049 | 3.098 | 3.019 | 3.088 | 7,259,695 | +0.02(+0.64%) |
Aug 21, 2019 | 3.029 | 3.069 | 3.014 | 3.069 | 9,069,230 | +0.10(+3.32%) |
Aug 20, 2019 | 2.999 | 3.039 | 2.954 | 2.970 | 5,594,316 | +0.02(+0.67%) |
Aug 19, 2019 | 2.980 | 3.009 | 2.921 | 2.950 | 5,438,851 | +0.02(+0.67%) |
Aug 16, 2019 | 2.881 | 2.950 | 2.876 | 2.930 | 7,901,698 | +0.08(+2.77%) |
Aug 15, 2019 | 2.921 | 2.930 | 2.782 | 2.851 | 11,658,447 | -0.07(-2.36%) |
Aug 14, 2019 | 2.950 | 2.980 | 2.891 | 2.921 | 14,426,677 | -0.06(-1.99%) |
Aug 13, 2019 | 2.990 | 3.088 | 2.940 | 2.980 | 7,960,029 | -0.01(-0.33%) |
Aug 12, 2019 | 3.059 | 3.069 | 2.980 | 2.990 | 7,411,227 | -0.13(-4.11%) |
Aug 09, 2019 | 3.118 | 3.138 | 3.078 | 3.118 | 7,439,533 | -0.02(-0.63%) |
Aug 08, 2019 | 3.078 | 3.157 | 3.049 | 3.138 | 10,754,918 | +0.05(+1.60%) |
Aug 07, 2019 | 3.019 | 3.098 | 2.911 | 3.088 | 11,494,372 | +0.01(+0.32%) |
Aug 06, 2019 | 3.118 | 3.217 | 3.009 | 3.078 | 16,716,737 | +0.02(+0.65%) |
Aug 05, 2019 | 3.177 | 3.207 | 2.980 | 3.059 | 23,822,972 | -0.17(-5.20%) |
Aug 02, 2019 | 3.315 | 3.355 | 3.177 | 3.226 | 10,122,116 | -0.13(-3.82%) |
Aug 01, 2019 | 3.522 | 3.562 | 3.320 | 3.355 | 9,903,401 | -0.16(-4.49%) |
Jul 31, 2019 | 3.621 | 3.621 | 3.473 | 3.513 | 9,497,426 | -0.11(-3.00%) |
Jul 30, 2019 | 3.562 | 3.631 | 3.552 | 3.621 | 6,087,372 | +0.03(+0.82%) |
Jul 29, 2019 | 3.601 | 3.641 | 3.542 | 3.591 | 5,731,302 | +0.01(+0.28%) |
Jul 26, 2019 | 3.641 | 3.641 | 3.552 | 3.582 | 6,858,787 | -0.03(-0.82%) |
Jul 25, 2019 | 3.621 | 3.641 | 3.552 | 3.611 | 8,627,012 | -0.08(-2.14%) |
Jul 24, 2019 | 3.661 | 3.710 | 3.631 | 3.690 | 5,104,540 | +0.05(+1.35%) |
Jul 23, 2019 | 3.700 | 3.720 | 3.631 | 3.641 | 6,473,500 | -0.03(-0.81%) |
Jul 22, 2019 | 3.700 | 3.759 | 3.641 | 3.670 | 5,389,725 | -0.04(-1.06%) |
Jul 19, 2019 | 3.710 | 3.749 | 3.651 | 3.710 | 8,668,628 | +0.00(+0.00%) |
Jul 18, 2019 | 3.848 | 3.878 | 3.661 | 3.710 | 10,903,993 | -0.15(-3.84%) |
Jul 17, 2019 | 3.947 | 3.957 | 3.848 | 3.858 | 6,778,167 | -0.09(-2.25%) |
Jul 16, 2019 | 4.016 | 4.016 | 3.912 | 3.947 | 4,761,346 | -0.07(-1.72%) |
Jul 15, 2019 | 3.976 | 4.045 | 3.947 | 4.016 | 5,318,160 | +0.05(+1.24%) |
Jul 12, 2019 | 3.996 | 4.065 | 3.961 | 3.966 | 19,797,878 | -0.03(-0.74%) |
Jul 11, 2019 | 3.966 | 4.006 | 3.927 | 3.996 | 8,920,350 | +0.07(+1.76%) |
Jul 10, 2019 | 3.986 | 3.996 | 3.897 | 3.927 | 11,548,464 | -0.03(-0.75%) |
Jul 09, 2019 | 4.193 | 4.233 | 3.952 | 3.957 | 10,043,991 | -0.27(-6.31%) |
Jul 08, 2019 | 4.213 | 4.282 | 4.208 | 4.223 | 3,966,006 | -0.02(-0.47%) |
Jul 05, 2019 | 4.193 | 4.253 | 4.164 | 4.243 | 2,745,217 | +0.05(+1.18%) |
Jul 03, 2019 | 4.262 | 4.272 | 4.183 | 4.193 | 3,529,174 | -0.04(-0.93%) |
Jul 02, 2019 | 4.262 | 4.292 | 4.193 | 4.233 | 3,214,229 | -0.03(-0.69%) |
Jul 01, 2019 | 4.213 | 4.262 | 4.164 | 4.262 | 4,679,359 | +0.08(+1.89%) |
Jun 28, 2019 | 4.183 | 4.203 | 4.095 | 4.183 | 4,335,429 | +0.03(+0.71%) |
Jun 27, 2019 | 4.174 | 4.223 | 4.144 | 4.154 | 5,589,077 | +0.01(+0.24%) |
Jun 26, 2019 | 4.075 | 4.174 | 4.035 | 4.144 | 7,586,368 | +0.09(+2.19%) |
Jun 25, 2019 | 4.075 | 4.109 | 4.026 | 4.055 | 4,253,651 | -0.05(-1.20%) |
Jun 24, 2019 | 4.144 | 4.154 | 4.075 | 4.105 | 1,978,014 | -0.01(-0.24%) |
Jun 21, 2019 | 4.075 | 4.134 | 4.006 | 4.114 | 5,789,930 | +0.04(+0.97%) |
Jun 20, 2019 | 4.154 | 4.193 | 4.055 | 4.075 | 4,543,868 | -0.02(-0.48%) |
Jun 19, 2019 | 4.114 | 4.134 | 4.045 | 4.095 | 6,162,036 | +0.00(+0.00%) |
Jun 18, 2019 | 4.105 | 4.164 | 4.095 | 4.095 | 4,728,990 | +0.05(+1.22%) |
Jun 17, 2019 | 4.105 | 4.105 | 4.006 | 4.045 | 6,414,483 | -0.07(-1.68%) |
Jun 14, 2019 | 4.154 | 4.154 | 4.045 | 4.114 | 4,788,066 | -0.05(-1.18%) |
Jun 13, 2019 | 4.055 | 4.233 | 4.055 | 4.164 | 6,431,113 | +0.11(+2.67%) |
Jun 12, 2019 | 4.104 | 4.133 | 4.050 | 4.055 | 5,162,314 | -0.09(-2.12%) |
Jun 11, 2019 | 4.328 | 4.328 | 4.124 | 4.143 | 7,846,265 | -0.14(-3.19%) |
Jun 10, 2019 | 4.124 | 4.348 | 4.094 | 4.279 | 8,705,643 | +0.25(+6.30%) |
Jun 07, 2019 | 4.036 | 4.080 | 3.997 | 4.026 | 4,013,834 | +0.02(+0.49%) |
Jun 06, 2019 | 4.075 | 4.085 | 3.938 | 4.007 | 9,553,285 | -0.08(-1.91%) |
Jun 05, 2019 | 4.211 | 4.211 | 4.065 | 4.085 | 4,811,899 | -0.10(-2.33%) |
Jun 04, 2019 | 4.065 | 4.260 | 4.055 | 4.182 | 7,275,593 | +0.16(+3.87%) |
Jun 03, 2019 | 4.046 | 4.094 | 3.958 | 4.026 | 6,026,900 | +0.01(+0.24%) |
May 31, 2019 | 3.977 | 4.055 | 3.860 | 4.016 | 9,031,743 | -0.11(-2.60%) |
May 30, 2019 | 4.085 | 4.229 | 4.085 | 4.124 | 4,513,318 | +0.04(+0.95%) |
May 29, 2019 | 3.880 | 4.094 | 3.841 | 4.085 | 8,400,202 | +0.16(+3.97%) |
May 28, 2019 | 4.085 | 4.104 | 3.860 | 3.929 | 11,189,226 | -0.18(-4.28%) |
May 24, 2019 | 4.250 | 4.250 | 4.085 | 4.104 | 5,696,900 | -0.11(-2.55%) |
May 23, 2019 | 4.202 | 4.211 | 4.114 | 4.211 | 5,362,488 | -0.02(-0.46%) |
May 22, 2019 | 4.260 | 4.289 | 4.211 | 4.231 | 3,283,099 | -0.04(-0.91%) |
May 21, 2019 | 4.309 | 4.309 | 4.250 | 4.270 | 2,865,031 | -0.01(-0.23%) |
May 20, 2019 | 4.260 | 4.318 | 4.236 | 4.279 | 2,946,996 | +0.01(+0.23%) |
May 17, 2019 | 4.270 | 4.309 | 4.250 | 4.270 | 6,600,033 | -0.02(-0.45%) |
May 16, 2019 | 4.250 | 4.377 | 4.250 | 4.289 | 5,393,714 | -0.01(-0.23%) |
May 15, 2019 | 4.250 | 4.328 | 4.240 | 4.299 | 4,120,677 | +0.03(+0.68%) |
May 14, 2019 | 4.270 | 4.377 | 4.240 | 4.270 | 7,080,921 | +0.04(+0.92%) |
May 13, 2019 | 4.309 | 4.328 | 4.202 | 4.231 | 5,722,939 | -0.18(-3.98%) |
May 10, 2019 | 4.396 | 4.445 | 4.314 | 4.406 | 6,792,272 | +0.00(+0.00%) |
May 09, 2019 | 4.367 | 4.426 | 4.304 | 4.406 | 9,061,757 | +0.02(+0.44%) |
May 08, 2019 | 4.435 | 4.445 | 4.377 | 4.387 | 4,942,579 | -0.03(-0.66%) |
May 07, 2019 | 4.445 | 4.465 | 4.387 | 4.416 | 4,468,406 | -0.08(-1.74%) |
May 06, 2019 | 4.445 | 4.543 | 4.435 | 4.494 | 3,273,968 | -0.03(-0.65%) |
May 03, 2019 | 4.513 | 4.533 | 4.474 | 4.523 | 4,001,935 | +0.07(+1.53%) |
May 02, 2019 | 4.445 | 4.504 | 4.406 | 4.455 | 6,806,731 | -0.01(-0.22%) |
May 01, 2019 | 4.533 | 4.562 | 4.455 | 4.465 | 6,661,865 | -0.02(-0.43%) |
Apr 30, 2019 | 4.455 | 4.513 | 4.426 | 4.484 | 4,284,631 | +0.03(+0.66%) |
Apr 29, 2019 | 4.465 | 4.509 | 4.426 | 4.455 | 5,165,557 | -0.04(-0.87%) |
Apr 26, 2019 | 4.484 | 4.533 | 4.465 | 4.494 | 7,205,473 | +0.01(+0.22%) |
Apr 25, 2019 | 4.689 | 4.728 | 4.474 | 4.484 | 12,327,298 | -0.21(-4.56%) |
Apr 24, 2019 | 4.660 | 4.708 | 4.611 | 4.699 | 7,874,400 | +0.04(+0.84%) |
Apr 23, 2019 | 4.708 | 4.718 | 4.572 | 4.660 | 10,005,096 | -0.06(-1.24%) |
Apr 22, 2019 | 4.738 | 4.767 | 4.699 | 4.718 | 3,557,049 | -0.04(-0.82%) |
Apr 18, 2019 | 4.757 | 4.855 | 4.738 | 4.757 | 4,289,575 | -0.03(-0.61%) |
Apr 17, 2019 | 4.777 | 4.825 | 4.699 | 4.786 | 7,962,395 | +0.04(+0.82%) |
Apr 16, 2019 | 4.660 | 4.747 | 4.660 | 4.747 | 4,627,445 | +0.07(+1.46%) |
Apr 15, 2019 | 4.660 | 4.743 | 4.601 | 4.679 | 4,135,430 | +0.01(+0.21%) |
Apr 12, 2019 | 4.689 | 4.718 | 4.601 | 4.669 | 7,149,566 | +0.01(+0.21%) |
Apr 11, 2019 | 4.806 | 4.811 | 4.630 | 4.660 | 9,664,794 | -0.16(-3.24%) |
Apr 10, 2019 | 4.874 | 4.874 | 4.796 | 4.816 | 3,832,991 | -0.03(-0.60%) |
Apr 09, 2019 | 4.942 | 4.962 | 4.830 | 4.845 | 5,597,413 | -0.13(-2.55%) |
Apr 08, 2019 | 4.816 | 4.972 | 4.747 | 4.972 | 5,973,894 | +0.13(+2.62%) |
Apr 05, 2019 | 4.767 | 4.864 | 4.757 | 4.845 | 6,885,314 | +0.09(+1.84%) |
Apr 04, 2019 | 4.679 | 4.796 | 4.660 | 4.757 | 6,226,682 | +0.08(+1.67%) |
Apr 03, 2019 | 4.679 | 4.718 | 4.640 | 4.679 | 6,044,589 | +0.04(+0.84%) |
Apr 02, 2019 | 4.621 | 4.660 | 4.518 | 4.640 | 11,083,542 | +0.00(+0.00%) |
Apr 01, 2019 | 4.601 | 4.669 | 4.572 | 4.640 | 6,187,709 | +0.12(+2.59%) |
Mar 29, 2019 | 4.474 | 4.582 | 4.426 | 4.523 | 30,720,278 | +0.08(+1.75%) |
Mar 28, 2019 | 4.601 | 4.621 | 4.426 | 4.445 | 14,861,931 | -0.18(-3.80%) |
Mar 27, 2019 | 4.562 | 4.640 | 4.528 | 4.621 | 6,891,730 | +0.03(+0.64%) |
Mar 26, 2019 | 4.738 | 4.747 | 4.552 | 4.591 | 8,996,796 | -0.09(-1.88%) |
Mar 25, 2019 | 4.426 | 4.699 | 4.426 | 4.679 | 14,495,123 | +0.25(+5.73%) |
Mar 22, 2019 | 4.699 | 4.747 | 4.416 | 4.426 | 22,273,970 | -0.36(-7.54%) |
Mar 21, 2019 | 4.767 | 4.923 | 4.757 | 4.786 | 9,714,528 | -0.06(-1.21%) |
Mar 20, 2019 | 4.747 | 4.855 | 4.650 | 4.845 | 10,909,067 | +0.08(+1.64%) |
Mar 19, 2019 | 4.747 | 4.816 | 4.708 | 4.767 | 13,019,817 | +0.06(+1.24%) |
Mar 18, 2019 | 4.660 | 4.767 | 4.582 | 4.708 | 7,618,054 | +0.06(+1.26%) |
Mar 15, 2019 | 4.562 | 4.650 | 4.552 | 4.650 | 6,186,319 | +0.11(+2.36%) |
Mar 14, 2019 | 4.552 | 4.606 | 4.494 | 4.543 | 5,666,097 | -0.05(-1.06%) |
Mar 13, 2019 | 4.611 | 4.635 | 4.543 | 4.591 | 4,784,537 | -0.02(-0.42%) |
Mar 12, 2019 | 4.611 | 4.669 | 4.577 | 4.611 | 4,560,647 | +0.03(+0.64%) |
Mar 11, 2019 | 4.543 | 4.630 | 4.523 | 4.582 | 4,745,060 | +0.07(+1.51%) |
Mar 08, 2019 | 4.513 | 4.562 | 4.484 | 4.513 | 5,648,378 | -0.03(-0.64%) |
Mar 07, 2019 | 4.611 | 4.611 | 4.465 | 4.543 | 10,342,628 | -0.08(-1.69%) |
Mar 06, 2019 | 4.621 | 4.669 | 4.543 | 4.621 | 4,187,791 | -0.02(-0.42%) |
Mar 05, 2019 | 4.689 | 4.699 | 4.621 | 4.640 | 5,626,934 | -0.05(-1.04%) |
Mar 04, 2019 | 4.757 | 4.777 | 4.650 | 4.689 | 7,614,509 | -0.06(-1.23%) |
Mar 01, 2019 | 4.777 | 4.816 | 4.640 | 4.747 | 8,269,352 | +0.02(+0.41%) |
Feb 28, 2019 | 4.728 | 4.796 | 4.621 | 4.728 | 7,220,386 | -0.02(-0.41%) |
Feb 27, 2019 | 4.806 | 4.816 | 4.728 | 4.747 | 7,156,361 | -0.05(-1.02%) |
Feb 26, 2019 | 4.806 | 4.845 | 4.767 | 4.796 | 9,422,136 | -0.01(-0.20%) |
Feb 25, 2019 | 4.855 | 4.894 | 4.747 | 4.806 | 13,003,494 | -0.04(-0.80%) |
Feb 22, 2019 | 4.884 | 4.923 | 4.811 | 4.845 | 7,218,398 | -0.03(-0.60%) |
Feb 21, 2019 | 4.874 | 4.884 | 4.830 | 4.874 | 6,645,026 | -0.01(-0.20%) |
Feb 20, 2019 | 4.855 | 5.001 | 4.845 | 4.884 | 11,128,497 | +0.12(+2.45%) |
Feb 19, 2019 | 4.806 | 4.874 | 4.767 | 4.767 | 3,795,923 | -0.03(-0.61%) |
Feb 15, 2019 | 4.796 | 4.835 | 4.752 | 4.796 | 8,347,520 | +0.02(+0.41%) |
Feb 14, 2019 | 4.708 | 4.816 | 4.650 | 4.777 | 7,907,745 | +0.07(+1.45%) |
Feb 13, 2019 | 4.874 | 4.923 | 4.689 | 4.708 | 9,200,417 | -0.19(-3.78%) |
Feb 12, 2019 | 4.786 | 4.903 | 4.786 | 4.894 | 10,285,595 | +0.12(+2.45%) |
Feb 11, 2019 | 4.747 | 4.786 | 4.626 | 4.777 | 12,134,901 | +0.04(+0.82%) |
Feb 08, 2019 | 4.757 | 4.825 | 4.650 | 4.738 | 12,481,171 | -0.08(-1.62%) |
Feb 07, 2019 | 5.167 | 5.176 | 4.767 | 4.816 | 15,394,849 | -0.37(-7.14%) |
Feb 06, 2019 | 5.362 | 5.362 | 5.167 | 5.186 | 7,410,891 | -0.18(-3.27%) |
Feb 05, 2019 | 5.245 | 5.381 | 5.225 | 5.362 | 4,454,262 | +0.14(+2.61%) |
Feb 04, 2019 | 5.196 | 5.274 | 5.176 | 5.225 | 2,630,174 | +0.02(+0.37%) |
Feb 01, 2019 | 5.303 | 5.313 | 5.196 | 5.206 | 4,538,952 | -0.10(-1.84%) |
Jan 31, 2019 | 5.235 | 5.352 | 5.196 | 5.303 | 7,446,485 | +0.09(+1.68%) |
Jan 30, 2019 | 5.147 | 5.264 | 5.069 | 5.215 | 6,962,489 | +0.05(+0.94%) |
Jan 29, 2019 | 5.176 | 5.249 | 5.152 | 5.167 | 3,132,155 | -0.02(-0.38%) |
Jan 28, 2019 | 5.118 | 5.215 | 5.108 | 5.186 | 3,914,418 | +0.00(+0.00%) |
Jan 25, 2019 | 5.186 | 5.259 | 5.167 | 5.186 | 5,471,834 | +0.07(+1.33%) |
Jan 24, 2019 | 5.089 | 5.225 | 5.089 | 5.118 | 5,460,007 | +0.01(+0.19%) |
Jan 23, 2019 | 5.303 | 5.313 | 5.030 | 5.108 | 9,879,689 | -0.17(-3.14%) |
Jan 22, 2019 | 5.362 | 5.420 | 5.225 | 5.274 | 6,107,207 | -0.16(-2.87%) |
Jan 18, 2019 | 5.352 | 5.488 | 5.274 | 5.430 | 6,698,409 | +0.11(+2.01%) |
Jan 17, 2019 | 5.186 | 5.342 | 5.167 | 5.323 | 7,256,164 | +0.12(+2.25%) |
Jan 16, 2019 | 5.059 | 5.245 | 5.045 | 5.206 | 6,355,194 | +0.14(+2.69%) |
Jan 15, 2019 | 5.098 | 5.118 | 5.020 | 5.069 | 7,517,665 | -0.03(-0.57%) |
Jan 14, 2019 | 5.089 | 5.196 | 5.054 | 5.098 | 4,447,342 | -0.01(-0.19%) |
Jan 11, 2019 | 5.089 | 5.157 | 5.040 | 5.108 | 4,539,773 | -0.03(-0.57%) |
Jan 10, 2019 | 5.167 | 5.206 | 5.089 | 5.137 | 12,375,693 | -0.03(-0.57%) |
Jan 09, 2019 | 5.079 | 5.264 | 5.079 | 5.167 | 10,383,210 | +0.09(+1.73%) |
Jan 08, 2019 | 4.991 | 5.079 | 4.952 | 5.079 | 7,215,279 | +0.14(+2.76%) |
Jan 07, 2019 | 4.835 | 4.981 | 4.757 | 4.942 | 4,799,541 | +0.16(+3.26%) |
Jan 04, 2019 | 4.786 | 4.845 | 4.738 | 4.786 | 7,670,683 | +0.05(+1.03%) |
Jan 03, 2019 | 4.825 | 4.825 | 4.699 | 4.738 | 4,120,015 | -0.11(-2.21%) |