Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.523 | 3.595 | 3.281 | 3.320 | 6,786,429 | -0.21(-5.94%) |
Mar 30, 2020 | 3.667 | 3.667 | 3.438 | 3.530 | 6,095,877 | -0.05(-1.46%) |
Mar 27, 2020 | 3.995 | 4.001 | 3.563 | 3.582 | 8,003,770 | -0.60(-14.26%) |
Mar 26, 2020 | 4.420 | 4.492 | 4.086 | 4.178 | 8,207,153 | -0.19(-4.35%) |
Mar 25, 2020 | 4.512 | 4.826 | 4.204 | 4.368 | 10,576,845 | -0.07(-1.62%) |
Mar 24, 2020 | 4.316 | 4.525 | 4.185 | 4.440 | 7,823,460 | +0.41(+10.07%) |
Mar 23, 2020 | 3.857 | 4.100 | 3.608 | 4.034 | 8,129,166 | +0.23(+6.02%) |
Mar 20, 2020 | 3.838 | 4.018 | 3.484 | 3.805 | 12,619,281 | +0.16(+4.50%) |
Mar 19, 2020 | 3.215 | 3.923 | 3.124 | 3.641 | 7,179,308 | +0.42(+13.01%) |
Mar 18, 2020 | 3.202 | 3.621 | 3.032 | 3.222 | 8,949,173 | -0.29(-8.21%) |
Mar 17, 2020 | 2.986 | 3.700 | 2.783 | 3.510 | 9,339,912 | +0.57(+19.38%) |
Mar 16, 2020 | 2.940 | 3.137 | 2.639 | 2.940 | 7,333,422 | -0.37(-11.26%) |
Mar 13, 2020 | 3.621 | 3.674 | 3.202 | 3.314 | 8,239,234 | +0.00(+0.00%) |
Mar 12, 2020 | 3.641 | 3.661 | 3.176 | 3.314 | 12,392,055 | -0.76(-18.65%) |
Mar 11, 2020 | 4.335 | 4.466 | 4.027 | 4.073 | 8,463,171 | -0.43(-9.46%) |
Mar 10, 2020 | 4.800 | 4.833 | 4.185 | 4.499 | 7,727,412 | -0.01(-0.15%) |
Mar 09, 2020 | 5.115 | 5.206 | 4.486 | 4.506 | 8,794,987 | -1.09(-19.53%) |
Mar 06, 2020 | 5.914 | 6.064 | 5.508 | 5.599 | 6,828,438 | -0.52(-8.56%) |
Mar 05, 2020 | 5.887 | 6.162 | 5.828 | 6.123 | 6,615,901 | +0.08(+1.30%) |
Mar 04, 2020 | 5.933 | 6.051 | 5.776 | 6.045 | 5,509,729 | +0.21(+3.59%) |
Mar 03, 2020 | 5.835 | 6.045 | 5.704 | 5.835 | 7,801,379 | +0.12(+2.18%) |
Mar 02, 2020 | 5.697 | 5.724 | 5.357 | 5.711 | 6,319,871 | +0.10(+1.75%) |
Feb 28, 2020 | 5.272 | 5.658 | 5.115 | 5.612 | 9,701,794 | +0.14(+2.51%) |
Feb 27, 2020 | 5.586 | 5.737 | 5.318 | 5.475 | 8,105,164 | -0.34(-5.86%) |
Feb 26, 2020 | 6.189 | 6.385 | 5.750 | 5.815 | 7,230,200 | -0.41(-6.62%) |
Feb 25, 2020 | 6.529 | 6.614 | 6.110 | 6.228 | 7,055,610 | -0.28(-4.33%) |
Feb 24, 2020 | 6.156 | 6.640 | 6.045 | 6.510 | 7,487,945 | -0.17(-2.55%) |
Feb 21, 2020 | 6.824 | 6.824 | 6.493 | 6.680 | 7,416,944 | -0.32(-4.58%) |
Feb 20, 2020 | 6.798 | 7.092 | 6.575 | 7.001 | 11,449,127 | +0.18(+2.59%) |
Feb 19, 2020 | 6.274 | 7.053 | 6.241 | 6.824 | 18,081,488 | +0.79(+13.14%) |
Feb 18, 2020 | 5.422 | 6.051 | 5.344 | 6.031 | 13,250,652 | +0.57(+10.43%) |
Feb 14, 2020 | 5.861 | 5.881 | 5.409 | 5.462 | 13,484,937 | -0.31(-5.44%) |
Feb 13, 2020 | 6.379 | 6.385 | 5.730 | 5.776 | 21,357,992 | -1.39(-19.38%) |
Feb 12, 2020 | 6.686 | 7.322 | 6.614 | 7.164 | 14,572,104 | +0.69(+10.62%) |
Feb 11, 2020 | 6.280 | 6.529 | 6.280 | 6.477 | 5,532,985 | +0.26(+4.11%) |
Feb 10, 2020 | 6.300 | 6.398 | 6.031 | 6.221 | 4,835,690 | -0.01(-0.21%) |
Feb 07, 2020 | 6.424 | 6.608 | 6.149 | 6.234 | 6,879,593 | -0.18(-2.76%) |
Feb 06, 2020 | 6.392 | 6.483 | 6.221 | 6.411 | 5,091,273 | +0.17(+2.73%) |
Feb 05, 2020 | 6.202 | 6.477 | 6.097 | 6.241 | 5,393,747 | +0.16(+2.69%) |
Feb 04, 2020 | 5.848 | 6.169 | 5.822 | 6.077 | 5,085,427 | +0.33(+5.69%) |
Feb 03, 2020 | 5.606 | 5.776 | 5.599 | 5.750 | 3,145,230 | +0.17(+3.05%) |
Jan 31, 2020 | 5.678 | 5.717 | 5.547 | 5.580 | 3,453,005 | -0.14(-2.41%) |
Jan 30, 2020 | 5.632 | 5.881 | 5.586 | 5.717 | 3,921,807 | +0.05(+0.81%) |
Jan 29, 2020 | 5.697 | 5.828 | 5.632 | 5.671 | 3,245,501 | +0.00(+0.00%) |
Jan 28, 2020 | 5.547 | 5.711 | 5.527 | 5.671 | 2,341,591 | +0.18(+3.22%) |
Jan 27, 2020 | 5.566 | 5.573 | 5.370 | 5.494 | 3,686,356 | -0.26(-4.44%) |
Jan 24, 2020 | 5.959 | 6.012 | 5.665 | 5.750 | 4,394,248 | -0.18(-3.09%) |
Jan 23, 2020 | 5.789 | 6.058 | 5.652 | 5.933 | 5,437,192 | +0.22(+3.90%) |
Jan 22, 2020 | 5.776 | 5.874 | 5.658 | 5.711 | 3,212,582 | -0.03(-0.57%) |
Jan 21, 2020 | 5.776 | 5.828 | 5.599 | 5.743 | 4,209,490 | +0.00(+0.00%) |
Jan 17, 2020 | 5.809 | 5.874 | 5.691 | 5.743 | 3,855,980 | -0.01(-0.23%) |
Jan 16, 2020 | 5.697 | 5.855 | 5.684 | 5.756 | 4,150,422 | +0.10(+1.85%) |
Jan 15, 2020 | 5.632 | 5.704 | 5.337 | 5.652 | 6,903,956 | -0.01(-0.23%) |
Jan 14, 2020 | 5.553 | 5.822 | 5.449 | 5.665 | 9,383,474 | +0.16(+2.85%) |
Jan 13, 2020 | 5.049 | 5.580 | 5.049 | 5.508 | 8,055,882 | +0.44(+8.66%) |
Jan 10, 2020 | 5.187 | 5.203 | 5.043 | 5.069 | 2,571,773 | -0.10(-1.90%) |
Jan 09, 2020 | 5.062 | 5.252 | 5.049 | 5.167 | 3,739,323 | +0.14(+2.80%) |
Jan 08, 2020 | 4.964 | 5.098 | 4.885 | 5.026 | 4,496,277 | +0.02(+0.46%) |
Jan 07, 2020 | 4.905 | 5.095 | 4.833 | 5.003 | 3,223,400 | +0.11(+2.28%) |
Jan 06, 2020 | 4.735 | 4.938 | 4.643 | 4.892 | 5,552,379 | +0.07(+1.43%) |
Jan 03, 2020 | 5.062 | 5.092 | 4.813 | 4.823 | 7,057,030 | -0.30(-5.94%) |
Jan 02, 2020 | 5.174 | 5.174 | 5.029 | 5.128 | 2,764,851 | +0.02(+0.38%) |
Dec 31, 2019 | 5.069 | 5.141 | 4.957 | 5.108 | 5,315,334 | -0.04(-0.76%) |
Dec 30, 2019 | 5.174 | 5.206 | 5.023 | 5.147 | 4,587,433 | -0.07(-1.38%) |
Dec 27, 2019 | 5.455 | 5.481 | 5.187 | 5.219 | 3,474,230 | -0.20(-3.63%) |
Dec 26, 2019 | 5.278 | 5.514 | 5.278 | 5.416 | 5,106,017 | +0.15(+2.86%) |
Dec 24, 2019 | 5.160 | 5.278 | 5.121 | 5.265 | 1,359,793 | +0.10(+2.03%) |
Dec 23, 2019 | 5.056 | 5.187 | 5.010 | 5.160 | 2,960,869 | +0.10(+2.07%) |
Dec 20, 2019 | 5.075 | 5.115 | 4.941 | 5.056 | 7,368,538 | +0.02(+0.39%) |
Dec 19, 2019 | 5.239 | 5.291 | 4.997 | 5.036 | 5,565,263 | -0.17(-3.27%) |
Dec 18, 2019 | 5.167 | 5.298 | 5.147 | 5.206 | 3,282,535 | +0.04(+0.76%) |
Dec 17, 2019 | 5.239 | 5.246 | 5.056 | 5.167 | 3,496,171 | -0.01(-0.25%) |
Dec 16, 2019 | 5.069 | 5.435 | 5.069 | 5.180 | 8,118,636 | +0.16(+3.13%) |
Dec 13, 2019 | 4.918 | 5.128 | 4.918 | 5.023 | 3,873,540 | +0.09(+1.72%) |
Dec 12, 2019 | 4.944 | 4.971 | 4.846 | 4.938 | 3,336,090 | -0.01(-0.26%) |
Dec 11, 2019 | 4.709 | 4.964 | 4.676 | 4.951 | 3,924,390 | +0.24(+5.00%) |
Dec 10, 2019 | 4.722 | 4.754 | 4.669 | 4.715 | 2,512,331 | -0.02(-0.41%) |
Dec 09, 2019 | 4.741 | 4.833 | 4.695 | 4.735 | 3,111,900 | -0.01(-0.14%) |
Dec 06, 2019 | 4.656 | 4.846 | 4.637 | 4.741 | 4,495,640 | +0.10(+2.19%) |
Dec 05, 2019 | 4.853 | 4.892 | 4.584 | 4.640 | 11,089,074 | -0.19(-3.87%) |
Dec 04, 2019 | 4.892 | 4.951 | 4.800 | 4.826 | 2,860,200 | -0.04(-0.81%) |
Dec 03, 2019 | 4.695 | 4.892 | 4.676 | 4.866 | 3,488,599 | +0.10(+2.06%) |
Dec 02, 2019 | 4.905 | 4.912 | 4.715 | 4.768 | 4,882,387 | -0.14(-2.80%) |
Nov 29, 2019 | 4.925 | 5.007 | 4.853 | 4.905 | 3,551,343 | -0.06(-1.19%) |
Nov 27, 2019 | 4.735 | 4.984 | 4.715 | 4.964 | 3,874,762 | +0.24(+4.99%) |
Nov 26, 2019 | 4.846 | 4.859 | 4.669 | 4.728 | 4,836,610 | -0.09(-1.90%) |
Nov 25, 2019 | 4.722 | 4.905 | 4.663 | 4.820 | 6,759,219 | +0.10(+2.22%) |
Nov 22, 2019 | 4.682 | 4.774 | 4.506 | 4.715 | 9,910,230 | +0.03(+0.70%) |
Nov 21, 2019 | 5.174 | 5.200 | 4.584 | 4.682 | 26,872,274 | -0.18(-3.64%) |
Nov 20, 2019 | 5.547 | 5.560 | 4.826 | 4.859 | 12,645,420 | -0.73(-13.01%) |
Nov 19, 2019 | 5.455 | 5.684 | 5.403 | 5.586 | 4,493,545 | +0.18(+3.27%) |
Nov 18, 2019 | 5.206 | 5.501 | 5.193 | 5.409 | 3,857,040 | -0.03(-0.48%) |
Nov 15, 2019 | 5.272 | 5.501 | 5.265 | 5.435 | 3,025,750 | +0.21(+4.01%) |
Nov 14, 2019 | 5.239 | 5.272 | 4.984 | 5.226 | 8,010,078 | -0.01(-0.13%) |
Nov 13, 2019 | 5.566 | 5.625 | 5.219 | 5.232 | 7,094,216 | -0.35(-6.22%) |
Nov 12, 2019 | 5.573 | 5.940 | 5.468 | 5.580 | 6,065,323 | +0.03(+0.59%) |
Nov 11, 2019 | 5.848 | 6.306 | 5.540 | 5.547 | 13,566,795 | +0.07(+1.19%) |
Nov 08, 2019 | 5.508 | 5.537 | 5.449 | 5.481 | 3,217,847 | -0.07(-1.18%) |
Nov 07, 2019 | 5.756 | 5.815 | 5.540 | 5.547 | 3,471,625 | -0.17(-2.98%) |
Nov 06, 2019 | 5.560 | 5.815 | 5.534 | 5.717 | 3,985,274 | +0.13(+2.34%) |
Nov 05, 2019 | 5.435 | 5.652 | 5.259 | 5.586 | 6,041,204 | +0.15(+2.77%) |
Nov 04, 2019 | 5.815 | 5.855 | 5.422 | 5.435 | 7,527,696 | -0.34(-5.90%) |
Nov 01, 2019 | 5.763 | 5.874 | 5.344 | 5.776 | 8,654,425 | +0.04(+0.68%) |
Oct 31, 2019 | 6.254 | 6.863 | 5.711 | 5.737 | 14,017,776 | -0.17(-2.88%) |
Oct 30, 2019 | 6.110 | 6.149 | 5.481 | 5.907 | 11,327,741 | -0.26(-4.14%) |
Oct 29, 2019 | 6.130 | 6.287 | 6.012 | 6.162 | 3,829,378 | +0.06(+0.97%) |
Oct 28, 2019 | 6.071 | 6.267 | 6.045 | 6.103 | 4,439,436 | +0.07(+1.19%) |
Oct 25, 2019 | 5.999 | 6.064 | 5.730 | 6.031 | 5,104,608 | -0.02(-0.32%) |
Oct 24, 2019 | 6.182 | 6.248 | 6.025 | 6.051 | 3,465,569 | -0.08(-1.28%) |
Oct 23, 2019 | 6.077 | 6.352 | 6.077 | 6.130 | 3,711,065 | +0.03(+0.43%) |
Oct 22, 2019 | 6.667 | 6.706 | 5.986 | 6.103 | 7,063,479 | -0.56(-8.45%) |
Oct 21, 2019 | 6.267 | 6.765 | 6.176 | 6.667 | 5,460,454 | +0.39(+6.26%) |
Oct 18, 2019 | 6.162 | 6.372 | 6.107 | 6.274 | 5,623,941 | +0.08(+1.27%) |
Oct 17, 2019 | 6.090 | 6.293 | 5.959 | 6.195 | 4,060,554 | +0.12(+1.94%) |
Oct 16, 2019 | 6.195 | 6.267 | 5.973 | 6.077 | 3,774,963 | -0.11(-1.80%) |
Oct 15, 2019 | 6.320 | 6.359 | 6.077 | 6.189 | 4,254,683 | -0.13(-2.07%) |
Oct 14, 2019 | 6.490 | 6.555 | 6.313 | 6.320 | 4,118,839 | -0.21(-3.21%) |
Oct 11, 2019 | 6.496 | 6.601 | 6.372 | 6.529 | 4,060,293 | +0.13(+2.05%) |
Oct 10, 2019 | 6.379 | 6.588 | 6.320 | 6.398 | 3,601,745 | -0.01(-0.20%) |
Oct 09, 2019 | 6.758 | 6.843 | 6.248 | 6.411 | 5,695,386 | -0.22(-3.26%) |
Oct 08, 2019 | 6.575 | 6.837 | 6.555 | 6.627 | 4,918,589 | -0.04(-0.59%) |
Oct 07, 2019 | 7.348 | 7.629 | 6.614 | 6.667 | 13,346,667 | -0.24(-3.51%) |
Oct 04, 2019 | 6.876 | 7.223 | 6.674 | 6.909 | 6,651,764 | +0.13(+1.93%) |
Oct 03, 2019 | 6.667 | 6.811 | 6.418 | 6.778 | 7,400,289 | +0.13(+1.97%) |
Oct 02, 2019 | 6.732 | 6.771 | 6.575 | 6.647 | 4,063,650 | -0.16(-2.31%) |
Oct 01, 2019 | 7.191 | 7.256 | 6.785 | 6.804 | 5,293,238 | -0.38(-5.29%) |
Sep 30, 2019 | 7.518 | 7.564 | 7.086 | 7.184 | 4,956,460 | -0.31(-4.19%) |
Sep 27, 2019 | 8.193 | 8.242 | 7.466 | 7.498 | 9,904,580 | -0.68(-8.33%) |
Sep 26, 2019 | 9.070 | 9.103 | 8.166 | 8.179 | 5,592,284 | -0.88(-9.69%) |
Sep 25, 2019 | 8.972 | 9.162 | 8.893 | 9.057 | 2,975,932 | +0.01(+0.14%) |
Sep 24, 2019 | 9.961 | 10.13 | 9.005 | 9.044 | 5,388,725 | -0.79(-7.99%) |
Sep 23, 2019 | 9.633 | 10.10 | 9.424 | 9.830 | 4,366,838 | +0.20(+2.11%) |
Sep 20, 2019 | 9.679 | 9.915 | 9.555 | 9.627 | 4,571,838 | -0.26(-2.58%) |
Sep 19, 2019 | 9.424 | 10.20 | 9.411 | 9.882 | 7,228,112 | +0.45(+4.72%) |
Sep 18, 2019 | 9.502 | 9.679 | 9.221 | 9.437 | 4,954,880 | -0.06(-0.62%) |
Sep 17, 2019 | 8.527 | 9.699 | 8.487 | 9.496 | 11,456,035 | +1.02(+12.06%) |
Sep 16, 2019 | 8.330 | 8.671 | 8.265 | 8.474 | 2,497,106 | +0.33(+4.02%) |
Sep 13, 2019 | 7.963 | 8.217 | 7.872 | 8.147 | 1,957,766 | +0.18(+2.22%) |
Sep 12, 2019 | 8.389 | 8.415 | 7.950 | 7.970 | 2,888,189 | -0.37(-4.40%) |
Sep 11, 2019 | 8.088 | 8.350 | 8.062 | 8.337 | 2,161,202 | +0.29(+3.58%) |
Sep 10, 2019 | 8.245 | 8.245 | 7.466 | 8.048 | 4,179,702 | +0.01(+0.08%) |
Sep 09, 2019 | 8.376 | 8.409 | 7.990 | 8.042 | 2,202,694 | -0.31(-3.69%) |
Sep 06, 2019 | 8.749 | 8.794 | 8.343 | 8.350 | 2,043,584 | -0.41(-4.71%) |
Sep 05, 2019 | 8.828 | 8.959 | 8.612 | 8.762 | 2,805,835 | +0.07(+0.83%) |
Sep 04, 2019 | 8.193 | 8.710 | 8.147 | 8.690 | 2,869,278 | +0.61(+7.54%) |
Sep 03, 2019 | 8.107 | 8.284 | 7.957 | 8.081 | 3,537,961 | -0.12(-1.44%) |
Aug 30, 2019 | 8.684 | 8.762 | 8.055 | 8.199 | 4,522,974 | -0.44(-5.08%) |
Aug 29, 2019 | 8.769 | 8.887 | 8.527 | 8.638 | 1,909,053 | +0.02(+0.23%) |
Aug 28, 2019 | 8.468 | 8.677 | 8.396 | 8.618 | 3,633,252 | +0.09(+1.08%) |
Aug 27, 2019 | 8.749 | 8.828 | 8.428 | 8.527 | 1,871,295 | -0.09(-0.99%) |
Aug 26, 2019 | 8.363 | 8.730 | 8.363 | 8.612 | 3,017,379 | +0.28(+3.30%) |
Aug 23, 2019 | 8.585 | 8.677 | 8.232 | 8.337 | 2,396,015 | -0.36(-4.14%) |
Aug 22, 2019 | 8.874 | 8.893 | 8.553 | 8.697 | 2,688,854 | -0.19(-2.14%) |
Aug 21, 2019 | 9.175 | 9.194 | 8.743 | 8.887 | 3,486,330 | -0.11(-1.24%) |
Aug 20, 2019 | 8.638 | 9.031 | 8.572 | 8.998 | 3,124,988 | +0.33(+3.85%) |
Aug 19, 2019 | 8.703 | 8.802 | 8.415 | 8.664 | 3,185,383 | +0.23(+2.72%) |
Aug 16, 2019 | 8.147 | 8.471 | 8.147 | 8.435 | 3,341,076 | +0.31(+3.79%) |
Aug 15, 2019 | 8.225 | 8.396 | 7.996 | 8.127 | 5,513,259 | +0.03(+0.32%) |
Aug 14, 2019 | 8.546 | 8.572 | 7.904 | 8.101 | 4,827,296 | -0.69(-7.82%) |
Aug 13, 2019 | 8.697 | 9.031 | 8.520 | 8.788 | 3,000,577 | +0.14(+1.59%) |
Aug 12, 2019 | 9.293 | 9.339 | 8.631 | 8.651 | 4,895,046 | -0.72(-7.69%) |
Aug 09, 2019 | 9.404 | 9.509 | 9.208 | 9.371 | 2,811,665 | -0.15(-1.58%) |
Aug 08, 2019 | 9.561 | 9.804 | 9.391 | 9.522 | 5,635,405 | -0.14(-1.42%) |
Aug 07, 2019 | 9.064 | 9.777 | 8.716 | 9.659 | 8,777,503 | +0.84(+9.50%) |
Aug 06, 2019 | 8.985 | 9.096 | 8.677 | 8.821 | 5,458,551 | +0.02(+0.22%) |
Aug 05, 2019 | 9.496 | 9.522 | 8.520 | 8.802 | 9,492,441 | -1.09(-10.99%) |
Aug 02, 2019 | 9.587 | 10.29 | 9.522 | 9.889 | 10,810,091 | +0.38(+3.99%) |
Aug 01, 2019 | 9.175 | 10.50 | 9.103 | 9.509 | 36,142,580 | +1.85(+24.21%) |
Jul 31, 2019 | 7.367 | 7.957 | 7.328 | 7.656 | 12,436,741 | +0.29(+4.00%) |
Jul 30, 2019 | 7.007 | 7.361 | 6.916 | 7.361 | 2,694,909 | +0.31(+4.46%) |
Jul 29, 2019 | 6.732 | 7.079 | 6.680 | 7.046 | 3,064,573 | +0.33(+4.87%) |
Jul 26, 2019 | 6.706 | 6.785 | 6.621 | 6.719 | 1,590,981 | +0.03(+0.49%) |
Jul 25, 2019 | 6.713 | 6.798 | 6.660 | 6.686 | 1,946,101 | -0.05(-0.78%) |
Jul 24, 2019 | 6.929 | 6.929 | 6.726 | 6.739 | 2,752,784 | -0.20(-2.83%) |
Jul 23, 2019 | 7.046 | 7.086 | 6.752 | 6.935 | 2,989,556 | -0.07(-1.03%) |
Jul 22, 2019 | 7.171 | 7.217 | 6.889 | 7.007 | 3,568,757 | -0.19(-2.64%) |
Jul 19, 2019 | 7.151 | 7.328 | 7.079 | 7.197 | 2,671,028 | +0.05(+0.73%) |
Jul 18, 2019 | 7.230 | 7.250 | 7.060 | 7.145 | 2,834,269 | -0.09(-1.18%) |
Jul 17, 2019 | 7.446 | 7.511 | 7.217 | 7.230 | 2,824,722 | -0.24(-3.16%) |
Jul 16, 2019 | 7.538 | 7.642 | 7.407 | 7.466 | 2,037,344 | -0.07(-0.87%) |
Jul 15, 2019 | 7.642 | 7.682 | 7.400 | 7.531 | 2,774,139 | -0.10(-1.37%) |
Jul 12, 2019 | 7.669 | 7.813 | 7.513 | 7.636 | 3,355,124 | -0.02(-0.26%) |
Jul 11, 2019 | 7.976 | 8.048 | 7.603 | 7.656 | 3,180,191 | -0.29(-3.63%) |
Jul 10, 2019 | 8.219 | 8.258 | 7.767 | 7.944 | 3,353,206 | -0.22(-2.73%) |
Jul 09, 2019 | 8.055 | 8.376 | 7.937 | 8.166 | 5,089,259 | -0.01(-0.16%) |
Jul 08, 2019 | 7.832 | 8.179 | 7.701 | 8.179 | 4,900,040 | +0.33(+4.17%) |
Jul 05, 2019 | 7.479 | 7.917 | 7.376 | 7.852 | 3,662,356 | +0.34(+4.53%) |
Jul 03, 2019 | 7.433 | 7.760 | 7.394 | 7.511 | 3,270,528 | +0.12(+1.59%) |
Jul 02, 2019 | 7.407 | 7.426 | 7.210 | 7.394 | 3,227,041 | +0.04(+0.53%) |
Jul 01, 2019 | 7.099 | 7.394 | 7.007 | 7.354 | 5,002,348 | +0.35(+5.05%) |
Jun 28, 2019 | 6.974 | 7.060 | 6.850 | 7.001 | 4,493,961 | +0.10(+1.42%) |
Jun 27, 2019 | 6.713 | 6.948 | 6.647 | 6.902 | 3,585,718 | +0.25(+3.74%) |
Jun 26, 2019 | 6.634 | 6.726 | 6.568 | 6.654 | 2,073,554 | +0.10(+1.60%) |
Jun 25, 2019 | 6.647 | 6.811 | 6.503 | 6.549 | 2,640,929 | -0.22(-3.29%) |
Jun 24, 2019 | 6.752 | 6.870 | 6.608 | 6.771 | 2,544,085 | +0.00(+0.00%) |
Jun 21, 2019 | 6.804 | 6.896 | 6.654 | 6.771 | 3,729,850 | -0.09(-1.24%) |
Jun 20, 2019 | 6.896 | 7.060 | 6.706 | 6.857 | 3,904,931 | +0.01(+0.10%) |
Jun 19, 2019 | 6.372 | 6.922 | 6.248 | 6.850 | 8,311,703 | +0.20(+3.05%) |
Jun 18, 2019 | 5.763 | 7.210 | 5.743 | 6.647 | 25,605,138 | +1.22(+22.58%) |
Jun 17, 2019 | 5.377 | 5.468 | 5.324 | 5.422 | 1,187,062 | +0.03(+0.49%) |
Jun 14, 2019 | 5.468 | 5.494 | 5.278 | 5.396 | 1,668,705 | -0.14(-2.60%) |
Jun 13, 2019 | 5.252 | 5.599 | 5.252 | 5.540 | 4,217,783 | +0.33(+6.28%) |
Jun 12, 2019 | 5.409 | 5.527 | 5.193 | 5.213 | 3,772,288 | -0.33(-5.91%) |
Jun 11, 2019 | 5.573 | 5.639 | 5.468 | 5.540 | 1,659,015 | +0.04(+0.71%) |
Jun 10, 2019 | 5.521 | 5.622 | 5.481 | 5.501 | 2,794,181 | +0.04(+0.72%) |
Jun 07, 2019 | 5.468 | 5.609 | 5.442 | 5.462 | 2,432,358 | -0.01(-0.12%) |
Jun 06, 2019 | 5.324 | 5.514 | 5.272 | 5.468 | 2,849,737 | +0.13(+2.45%) |
Jun 05, 2019 | 5.344 | 5.481 | 5.252 | 5.337 | 2,723,511 | -0.01(-0.12%) |
Jun 04, 2019 | 5.036 | 5.357 | 4.990 | 5.344 | 4,987,337 | +0.37(+7.51%) |
Jun 03, 2019 | 4.892 | 5.062 | 4.853 | 4.971 | 2,999,330 | +0.09(+1.74%) |
May 31, 2019 | 5.056 | 5.108 | 4.823 | 4.885 | 4,097,399 | -0.26(-5.09%) |
May 30, 2019 | 5.095 | 5.232 | 5.062 | 5.147 | 1,732,176 | +0.09(+1.81%) |
May 29, 2019 | 5.082 | 5.141 | 4.977 | 5.056 | 1,410,456 | -0.09(-1.66%) |
May 28, 2019 | 5.108 | 5.193 | 5.069 | 5.141 | 1,270,641 | +0.05(+0.90%) |
May 24, 2019 | 5.128 | 5.187 | 5.062 | 5.095 | 1,704,284 | +0.03(+0.65%) |
May 23, 2019 | 5.259 | 5.291 | 5.043 | 5.062 | 2,579,341 | -0.27(-5.04%) |
May 22, 2019 | 5.363 | 5.455 | 5.291 | 5.331 | 1,466,517 | -0.04(-0.73%) |
May 21, 2019 | 5.200 | 5.429 | 5.200 | 5.370 | 2,834,768 | +0.19(+3.67%) |
May 20, 2019 | 5.219 | 5.239 | 5.095 | 5.180 | 1,758,109 | -0.06(-1.13%) |
May 17, 2019 | 5.442 | 5.514 | 5.232 | 5.239 | 2,810,901 | -0.25(-4.53%) |
May 16, 2019 | 5.252 | 5.593 | 5.252 | 5.488 | 3,045,571 | +0.17(+3.20%) |
May 15, 2019 | 5.180 | 5.337 | 5.134 | 5.318 | 2,824,901 | +0.10(+1.88%) |
May 14, 2019 | 5.252 | 5.318 | 5.147 | 5.219 | 2,370,151 | +0.00(+0.00%) |
May 13, 2019 | 5.200 | 5.318 | 5.023 | 5.219 | 4,183,486 | -0.15(-2.81%) |
May 10, 2019 | 4.754 | 5.534 | 4.656 | 5.370 | 11,927,091 | +0.54(+11.11%) |
May 09, 2019 | 4.997 | 5.003 | 4.715 | 4.833 | 3,681,409 | -0.13(-2.64%) |
May 08, 2019 | 5.108 | 5.121 | 4.885 | 4.964 | 3,107,646 | -0.13(-2.57%) |
May 07, 2019 | 4.905 | 5.102 | 4.879 | 5.095 | 3,010,608 | +0.14(+2.91%) |
May 06, 2019 | 4.833 | 4.990 | 4.813 | 4.951 | 2,380,536 | +0.01(+0.27%) |
May 03, 2019 | 4.754 | 4.944 | 4.735 | 4.938 | 2,949,095 | +0.22(+4.72%) |
May 02, 2019 | 4.689 | 4.754 | 4.597 | 4.715 | 1,744,286 | +0.02(+0.42%) |
May 01, 2019 | 4.787 | 4.840 | 4.676 | 4.695 | 3,101,158 | -0.03(-0.69%) |
Apr 30, 2019 | 4.997 | 5.010 | 4.702 | 4.728 | 3,078,337 | -0.28(-5.62%) |
Apr 29, 2019 | 5.010 | 5.069 | 4.938 | 5.010 | 2,942,697 | +0.02(+0.39%) |
Apr 26, 2019 | 4.892 | 5.016 | 4.859 | 4.990 | 1,374,605 | +0.09(+1.87%) |
Apr 25, 2019 | 4.944 | 4.951 | 4.853 | 4.898 | 1,182,327 | -0.06(-1.19%) |
Apr 24, 2019 | 4.938 | 5.062 | 4.925 | 4.957 | 2,029,734 | +0.02(+0.40%) |
Apr 23, 2019 | 4.925 | 5.029 | 4.866 | 4.938 | 3,379,124 | +0.04(+0.80%) |
Apr 22, 2019 | 4.820 | 4.898 | 4.787 | 4.898 | 1,133,252 | +0.03(+0.67%) |
Apr 18, 2019 | 4.898 | 4.925 | 4.840 | 4.866 | 1,465,614 | -0.05(-1.07%) |
Apr 17, 2019 | 4.984 | 5.003 | 4.872 | 4.918 | 1,459,891 | -0.05(-0.92%) |
Apr 16, 2019 | 4.925 | 4.971 | 4.813 | 4.964 | 1,416,700 | +0.07(+1.47%) |
Apr 15, 2019 | 4.997 | 4.997 | 4.846 | 4.892 | 1,833,007 | -0.08(-1.58%) |
Apr 12, 2019 | 5.102 | 5.102 | 4.961 | 4.971 | 1,839,576 | -0.09(-1.68%) |
Apr 11, 2019 | 5.082 | 5.121 | 4.964 | 5.056 | 2,573,433 | -0.05(-1.03%) |
Apr 10, 2019 | 4.925 | 5.187 | 4.912 | 5.108 | 3,241,236 | +0.22(+4.42%) |
Apr 09, 2019 | 4.977 | 5.023 | 4.872 | 4.892 | 1,925,321 | -0.10(-1.97%) |
Apr 08, 2019 | 4.807 | 5.023 | 4.774 | 4.990 | 3,338,677 | +0.14(+2.97%) |
Apr 05, 2019 | 4.787 | 4.879 | 4.768 | 4.846 | 2,935,352 | +0.07(+1.37%) |
Apr 04, 2019 | 4.728 | 4.866 | 4.709 | 4.781 | 3,039,944 | +0.04(+0.83%) |
Apr 03, 2019 | 4.525 | 4.866 | 4.525 | 4.741 | 4,695,201 | +0.22(+4.93%) |
Apr 02, 2019 | 4.427 | 4.565 | 4.381 | 4.519 | 2,539,888 | +0.09(+1.92%) |