Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.240 | 4.340 | 4.120 | 4.210 | 6,467,634 | -0.14(-3.22%) |
Apr 29, 2020 | 4.050 | 4.350 | 4.050 | 4.350 | 7,184,848 | +0.30(+7.41%) |
Apr 28, 2020 | 3.630 | 4.060 | 3.610 | 4.050 | 6,200,728 | +0.37(+10.05%) |
Apr 27, 2020 | 3.640 | 3.700 | 3.450 | 3.680 | 6,224,753 | +0.08(+2.22%) |
Apr 24, 2020 | 3.800 | 3.820 | 3.420 | 3.600 | 8,655,000 | -0.11(-2.96%) |
Apr 23, 2020 | 4.410 | 4.470 | 3.560 | 3.710 | 14,625,844 | -0.59(-13.72%) |
Apr 22, 2020 | 4.300 | 4.340 | 4.150 | 4.300 | 6,529,650 | +0.08(+1.90%) |
Apr 21, 2020 | 4.160 | 4.330 | 4.080 | 4.220 | 6,349,091 | -0.22(-4.95%) |
Apr 20, 2020 | 4.210 | 4.520 | 4.130 | 4.440 | 5,997,421 | +0.31(+7.51%) |
Apr 17, 2020 | 4.090 | 4.280 | 3.970 | 4.130 | 6,597,200 | -0.16(-3.73%) |
Apr 16, 2020 | 4.250 | 4.390 | 4.120 | 4.290 | 5,410,162 | +0.07(+1.66%) |
Apr 15, 2020 | 4.100 | 4.330 | 3.940 | 4.220 | 5,336,659 | -0.10(-2.31%) |
Apr 14, 2020 | 4.330 | 4.610 | 4.250 | 4.320 | 11,102,653 | +0.11(+2.61%) |
Apr 13, 2020 | 4.140 | 4.380 | 3.730 | 4.210 | 8,739,173 | +0.07(+1.69%) |
Apr 09, 2020 | 3.580 | 4.170 | 3.570 | 4.140 | 8,975,700 | +0.75(+22.12%) |
Apr 08, 2020 | 3.300 | 3.460 | 3.240 | 3.390 | 4,539,440 | +0.18(+5.61%) |
Apr 07, 2020 | 3.490 | 3.520 | 3.100 | 3.210 | 6,205,916 | -0.27(-7.76%) |
Apr 06, 2020 | 3.400 | 3.580 | 3.240 | 3.480 | 5,487,595 | +0.36(+11.54%) |
Apr 03, 2020 | 3.110 | 3.330 | 2.990 | 3.120 | 4,595,800 | -0.01(-0.32%) |
Apr 02, 2020 | 2.820 | 3.290 | 2.760 | 3.130 | 6,613,498 | +0.49(+18.56%) |
Apr 01, 2020 | 3.150 | 3.150 | 2.600 | 2.640 | 9,940,979 | -0.57(-17.76%) |
Mar 31, 2020 | 3.380 | 3.450 | 3.150 | 3.210 | 4,242,736 | -0.20(-5.87%) |
Mar 30, 2020 | 3.400 | 3.730 | 3.190 | 3.410 | 4,457,685 | +0.02(+0.59%) |
Mar 27, 2020 | 3.670 | 3.730 | 3.350 | 3.390 | 5,126,400 | -0.45(-11.72%) |
Mar 26, 2020 | 3.980 | 4.249 | 3.660 | 3.840 | 6,799,473 | +0.00(+0.00%) |
Mar 25, 2020 | 3.800 | 4.120 | 3.560 | 3.840 | 5,861,937 | +0.05(+1.32%) |
Mar 24, 2020 | 3.560 | 3.880 | 3.480 | 3.790 | 7,310,803 | +0.55(+16.98%) |
Mar 23, 2020 | 3.120 | 3.350 | 2.730 | 3.240 | 8,347,681 | +0.32(+10.96%) |
Mar 20, 2020 | 3.480 | 3.540 | 2.900 | 2.920 | 9,478,100 | -0.30(-9.32%) |
Mar 19, 2020 | 2.890 | 3.810 | 2.500 | 3.220 | 8,905,949 | +0.34(+11.81%) |
Mar 18, 2020 | 3.330 | 3.820 | 2.830 | 2.880 | 6,911,995 | -0.66(-18.64%) |
Mar 17, 2020 | 2.650 | 3.680 | 2.650 | 3.540 | 11,127,711 | +0.91(+34.60%) |
Mar 16, 2020 | 2.060 | 2.860 | 1.980 | 2.630 | 8,328,142 | +0.07(+2.73%) |
Mar 13, 2020 | 2.970 | 3.010 | 2.520 | 2.560 | 8,230,500 | -0.21(-7.58%) |
Mar 12, 2020 | 2.860 | 3.220 | 2.670 | 2.770 | 8,909,517 | -0.56(-16.82%) |
Mar 11, 2020 | 3.780 | 3.800 | 3.270 | 3.330 | 6,734,773 | -0.50(-13.05%) |
Mar 10, 2020 | 3.840 | 3.920 | 3.600 | 3.830 | 6,408,048 | +0.05(+1.32%) |
Mar 09, 2020 | 4.070 | 4.120 | 3.770 | 3.780 | 3,815,609 | -0.66(-14.86%) |
Mar 06, 2020 | 4.670 | 4.670 | 4.270 | 4.440 | 5,836,000 | -0.23(-4.93%) |
Mar 05, 2020 | 4.600 | 4.680 | 4.490 | 4.670 | 5,736,513 | +0.09(+1.97%) |
Mar 04, 2020 | 4.610 | 4.640 | 4.370 | 4.580 | 3,922,142 | +0.06(+1.33%) |
Mar 03, 2020 | 4.770 | 4.870 | 4.220 | 4.520 | 9,621,418 | -0.16(-3.42%) |
Mar 02, 2020 | 4.260 | 4.680 | 4.235 | 4.680 | 7,894,654 | +0.52(+12.50%) |
Feb 28, 2020 | 4.120 | 4.235 | 3.920 | 4.160 | 11,358,800 | -0.29(-6.52%) |
Feb 27, 2020 | 4.860 | 4.870 | 4.450 | 4.450 | 7,094,187 | -0.37(-7.68%) |
Feb 26, 2020 | 4.910 | 5.010 | 4.800 | 4.820 | 7,841,146 | -0.12(-2.43%) |
Feb 25, 2020 | 5.100 | 5.220 | 4.910 | 4.940 | 8,349,302 | -0.18(-3.52%) |
Feb 24, 2020 | 5.750 | 5.760 | 5.040 | 5.120 | 8,640,463 | -0.40(-7.25%) |
Feb 21, 2020 | 6.370 | 6.390 | 5.300 | 5.520 | 13,894,500 | -0.78(-12.38%) |
Feb 20, 2020 | 5.840 | 6.490 | 5.650 | 6.300 | 8,255,006 | +0.06(+0.96%) |
Feb 19, 2020 | 6.340 | 6.390 | 6.080 | 6.240 | 4,856,328 | -0.04(-0.64%) |
Feb 18, 2020 | 6.100 | 6.310 | 6.000 | 6.280 | 4,734,999 | +0.30(+5.02%) |
Feb 14, 2020 | 6.090 | 6.200 | 5.915 | 5.980 | 3,952,800 | -0.13(-2.13%) |
Feb 13, 2020 | 6.000 | 6.180 | 5.980 | 6.110 | 2,865,290 | +0.20(+3.38%) |
Feb 12, 2020 | 6.070 | 6.150 | 5.850 | 5.910 | 4,838,066 | -0.27(-4.37%) |
Feb 11, 2020 | 6.170 | 6.310 | 6.040 | 6.180 | 2,573,803 | -0.02(-0.32%) |
Feb 10, 2020 | 6.120 | 6.240 | 6.040 | 6.200 | 2,431,133 | +0.14(+2.31%) |
Feb 07, 2020 | 6.290 | 6.350 | 5.995 | 6.060 | 3,449,600 | -0.21(-3.35%) |
Feb 06, 2020 | 6.180 | 6.410 | 6.160 | 6.270 | 3,815,380 | +0.11(+1.79%) |
Feb 05, 2020 | 5.850 | 6.270 | 5.830 | 6.160 | 4,218,245 | +0.26(+4.41%) |
Feb 04, 2020 | 5.800 | 5.960 | 5.670 | 5.900 | 4,371,826 | -0.01(-0.17%) |
Feb 03, 2020 | 5.940 | 5.950 | 5.740 | 5.910 | 4,395,212 | -0.12(-1.99%) |
Jan 31, 2020 | 5.960 | 6.120 | 5.890 | 6.030 | 3,856,000 | +0.05(+0.84%) |
Jan 30, 2020 | 6.000 | 6.150 | 5.810 | 5.980 | 5,252,268 | +0.04(+0.67%) |
Jan 29, 2020 | 5.550 | 6.030 | 5.530 | 5.940 | 6,137,627 | +0.35(+6.26%) |
Jan 28, 2020 | 5.860 | 5.930 | 5.560 | 5.590 | 4,987,986 | -0.41(-6.83%) |
Jan 27, 2020 | 6.230 | 6.320 | 5.920 | 6.000 | 4,596,590 | -0.03(-0.50%) |
Jan 24, 2020 | 5.970 | 6.100 | 5.890 | 6.030 | 4,634,700 | +0.06(+1.01%) |
Jan 23, 2020 | 5.980 | 6.180 | 5.880 | 5.970 | 5,010,585 | +0.01(+0.17%) |
Jan 22, 2020 | 5.770 | 6.140 | 5.770 | 5.960 | 7,631,434 | +0.18(+3.11%) |
Jan 21, 2020 | 5.760 | 5.870 | 5.600 | 5.780 | 8,512,068 | -0.08(-1.37%) |
Jan 17, 2020 | 6.820 | 6.890 | 5.800 | 5.860 | 16,798,200 | -1.17(-16.64%) |
Jan 16, 2020 | 6.900 | 7.090 | 6.840 | 7.030 | 4,209,449 | +0.07(+1.01%) |
Jan 15, 2020 | 6.710 | 7.050 | 6.640 | 6.960 | 6,890,902 | +0.37(+5.61%) |
Jan 14, 2020 | 6.370 | 6.650 | 6.310 | 6.590 | 4,903,711 | +0.16(+2.49%) |
Jan 13, 2020 | 6.480 | 6.510 | 6.240 | 6.430 | 4,395,812 | -0.12(-1.83%) |
Jan 10, 2020 | 6.480 | 6.705 | 6.450 | 6.550 | 5,606,700 | +0.15(+2.34%) |
Jan 09, 2020 | 6.200 | 6.530 | 6.150 | 6.400 | 9,116,155 | +0.11(+1.75%) |
Jan 08, 2020 | 6.890 | 6.900 | 6.270 | 6.290 | 11,856,934 | -0.60(-8.71%) |
Jan 07, 2020 | 6.910 | 7.070 | 6.810 | 6.890 | 6,821,975 | -0.04(-0.58%) |
Jan 06, 2020 | 7.650 | 7.650 | 6.670 | 6.930 | 14,012,181 | -0.77(-10.00%) |
Jan 03, 2020 | 7.970 | 8.010 | 7.580 | 7.700 | 5,672,900 | -0.11(-1.41%) |
Jan 02, 2020 | 8.130 | 8.190 | 7.740 | 7.810 | 6,136,215 | -0.27(-3.34%) |
Dec 31, 2019 | 8.140 | 8.180 | 7.940 | 8.080 | 5,118,700 | +0.03(+0.37%) |
Dec 30, 2019 | 8.020 | 8.260 | 7.940 | 8.050 | 5,403,468 | +0.08(+1.00%) |
Dec 27, 2019 | 8.030 | 8.140 | 7.820 | 7.970 | 6,007,200 | -0.14(-1.73%) |
Dec 26, 2019 | 8.120 | 8.290 | 7.950 | 8.110 | 5,075,699 | +0.13(+1.63%) |
Dec 24, 2019 | 7.760 | 8.010 | 7.630 | 7.980 | 4,302,100 | +0.33(+4.31%) |
Dec 23, 2019 | 7.010 | 7.670 | 6.990 | 7.650 | 7,307,023 | +0.70(+10.07%) |
Dec 20, 2019 | 7.190 | 7.200 | 6.910 | 6.950 | 12,037,100 | -0.23(-3.20%) |
Dec 19, 2019 | 7.320 | 7.385 | 7.155 | 7.180 | 3,164,159 | -0.12(-1.64%) |
Dec 18, 2019 | 7.140 | 7.360 | 7.130 | 7.300 | 5,224,345 | +0.10(+1.39%) |
Dec 17, 2019 | 7.230 | 7.340 | 7.170 | 7.200 | 3,685,649 | -0.02(-0.28%) |
Dec 16, 2019 | 7.350 | 7.390 | 7.150 | 7.220 | 4,676,405 | -0.05(-0.69%) |
Dec 13, 2019 | 6.960 | 7.430 | 6.955 | 7.270 | 6,450,900 | +0.31(+4.45%) |
Dec 12, 2019 | 7.190 | 7.380 | 6.890 | 6.960 | 5,800,566 | -0.12(-1.69%) |
Dec 11, 2019 | 7.070 | 7.180 | 6.960 | 7.080 | 3,455,651 | +0.03(+0.43%) |
Dec 10, 2019 | 7.000 | 7.080 | 6.900 | 7.050 | 3,101,966 | +0.17(+2.47%) |
Dec 09, 2019 | 6.900 | 6.990 | 6.810 | 6.880 | 3,435,525 | +0.09(+1.33%) |
Dec 06, 2019 | 7.050 | 7.082 | 6.730 | 6.790 | 6,249,900 | -0.45(-6.22%) |
Dec 05, 2019 | 7.210 | 7.360 | 7.170 | 7.240 | 4,498,485 | -0.05(-0.69%) |
Dec 04, 2019 | 7.240 | 7.360 | 7.080 | 7.290 | 4,862,707 | +0.07(+0.97%) |
Dec 03, 2019 | 6.710 | 7.260 | 6.710 | 7.220 | 7,808,233 | +0.62(+9.39%) |
Dec 02, 2019 | 6.520 | 6.660 | 6.480 | 6.600 | 5,150,920 | +0.04(+0.61%) |
Nov 29, 2019 | 6.300 | 6.600 | 6.280 | 6.560 | 3,762,700 | +0.29(+4.63%) |
Nov 27, 2019 | 6.520 | 6.580 | 6.095 | 6.270 | 5,705,500 | -0.33(-5.00%) |
Nov 26, 2019 | 6.510 | 6.610 | 6.480 | 6.600 | 4,462,816 | +0.12(+1.85%) |
Nov 25, 2019 | 6.420 | 6.600 | 6.390 | 6.480 | 3,891,272 | +0.00(+0.00%) |
Nov 22, 2019 | 6.600 | 6.610 | 6.380 | 6.480 | 3,661,000 | -0.07(-1.07%) |
Nov 21, 2019 | 6.810 | 6.850 | 6.510 | 6.550 | 4,601,258 | -0.27(-3.96%) |
Nov 20, 2019 | 6.740 | 6.930 | 6.700 | 6.820 | 4,578,470 | +0.09(+1.34%) |
Nov 19, 2019 | 6.630 | 6.920 | 6.630 | 6.730 | 4,948,894 | +0.12(+1.82%) |
Nov 18, 2019 | 6.280 | 6.680 | 6.260 | 6.610 | 7,963,974 | +0.32(+5.09%) |
Nov 15, 2019 | 6.330 | 6.410 | 6.270 | 6.290 | 3,405,200 | -0.08(-1.26%) |
Nov 14, 2019 | 6.390 | 6.510 | 6.340 | 6.370 | 4,639,303 | +0.00(+0.00%) |
Nov 13, 2019 | 6.550 | 6.580 | 6.330 | 6.370 | 5,038,945 | -0.10(-1.55%) |
Nov 12, 2019 | 6.150 | 6.490 | 6.130 | 6.470 | 5,998,600 | +0.28(+4.52%) |
Nov 11, 2019 | 5.940 | 6.298 | 5.910 | 6.190 | 6,716,892 | +0.25(+4.21%) |
Nov 08, 2019 | 5.750 | 6.140 | 5.700 | 5.940 | 7,046,200 | +0.06(+1.02%) |
Nov 07, 2019 | 5.850 | 5.970 | 5.730 | 5.880 | 8,178,216 | -0.09(-1.51%) |
Nov 06, 2019 | 5.740 | 6.130 | 5.680 | 5.970 | 6,608,691 | +0.16(+2.75%) |
Nov 05, 2019 | 5.370 | 5.830 | 5.210 | 5.810 | 8,437,377 | +0.21(+3.75%) |
Nov 04, 2019 | 5.670 | 5.690 | 5.540 | 5.600 | 4,531,096 | -0.04(-0.71%) |
Nov 01, 2019 | 5.490 | 5.660 | 5.320 | 5.640 | 4,971,400 | +0.12(+2.17%) |
Oct 31, 2019 | 5.310 | 5.560 | 5.305 | 5.520 | 7,235,858 | +0.28(+5.34%) |
Oct 30, 2019 | 5.210 | 5.330 | 5.065 | 5.240 | 5,189,720 | +0.03(+0.58%) |
Oct 29, 2019 | 5.040 | 5.230 | 5.000 | 5.210 | 5,503,524 | +0.08(+1.56%) |
Oct 28, 2019 | 5.160 | 5.280 | 5.090 | 5.130 | 4,349,579 | -0.15(-2.84%) |
Oct 25, 2019 | 5.400 | 5.483 | 5.160 | 5.280 | 5,952,500 | +0.09(+1.73%) |
Oct 24, 2019 | 4.870 | 5.190 | 4.850 | 5.190 | 5,639,110 | +0.34(+7.01%) |
Oct 23, 2019 | 4.940 | 4.985 | 4.820 | 4.850 | 3,631,280 | -0.04(-0.82%) |
Oct 22, 2019 | 4.850 | 4.928 | 4.740 | 4.890 | 2,864,336 | +0.03(+0.62%) |
Oct 21, 2019 | 4.900 | 4.980 | 4.800 | 4.860 | 5,697,923 | -0.01(-0.21%) |
Oct 18, 2019 | 4.790 | 4.930 | 4.780 | 4.870 | 5,626,400 | +0.06(+1.25%) |
Oct 17, 2019 | 4.510 | 4.890 | 4.510 | 4.810 | 5,635,421 | +0.24(+5.25%) |
Oct 16, 2019 | 4.380 | 4.590 | 4.350 | 4.570 | 5,995,043 | +0.24(+5.54%) |
Oct 15, 2019 | 4.610 | 4.670 | 4.280 | 4.330 | 9,363,798 | -0.34(-7.28%) |
Oct 14, 2019 | 4.800 | 4.810 | 4.630 | 4.670 | 5,789,890 | -0.11(-2.30%) |
Oct 11, 2019 | 5.140 | 5.140 | 4.770 | 4.780 | 7,426,400 | -0.47(-8.95%) |
Oct 10, 2019 | 5.260 | 5.295 | 5.050 | 5.250 | 3,928,390 | -0.10(-1.87%) |
Oct 09, 2019 | 5.320 | 5.400 | 5.170 | 5.350 | 4,161,319 | -0.01(-0.19%) |
Oct 08, 2019 | 5.220 | 5.360 | 5.150 | 5.360 | 4,406,481 | +0.28(+5.51%) |
Oct 07, 2019 | 5.040 | 5.220 | 5.030 | 5.080 | 3,228,696 | -0.04(-0.78%) |
Oct 04, 2019 | 4.880 | 5.120 | 4.850 | 5.120 | 4,091,700 | +0.17(+3.43%) |
Oct 03, 2019 | 4.930 | 5.160 | 4.910 | 4.950 | 5,274,751 | -0.05(-1.00%) |
Oct 02, 2019 | 4.890 | 5.080 | 4.890 | 5.000 | 5,211,762 | +0.21(+4.38%) |
Oct 01, 2019 | 4.750 | 4.990 | 4.730 | 4.790 | 7,212,482 | -0.02(-0.42%) |
Sep 30, 2019 | 5.040 | 5.150 | 4.740 | 4.810 | 10,087,141 | -0.40(-7.68%) |
Sep 27, 2019 | 5.140 | 5.330 | 5.050 | 5.210 | 5,947,600 | -0.07(-1.33%) |
Sep 26, 2019 | 5.470 | 5.480 | 5.250 | 5.280 | 3,850,561 | -0.16(-2.94%) |
Sep 25, 2019 | 5.920 | 5.975 | 5.370 | 5.440 | 8,756,694 | -0.54(-9.03%) |
Sep 24, 2019 | 5.690 | 5.990 | 5.645 | 5.980 | 9,900,524 | +0.17(+2.93%) |
Sep 23, 2019 | 5.460 | 5.810 | 5.400 | 5.810 | 12,419,301 | +0.54(+10.25%) |
Sep 20, 2019 | 5.030 | 5.280 | 4.985 | 5.270 | 11,257,300 | +0.26(+5.19%) |
Sep 19, 2019 | 4.930 | 5.040 | 4.897 | 5.010 | 4,313,912 | +0.11(+2.24%) |
Sep 18, 2019 | 4.960 | 4.990 | 4.720 | 4.900 | 6,920,090 | -0.06(-1.21%) |
Sep 17, 2019 | 4.750 | 5.030 | 4.740 | 4.960 | 5,696,827 | +0.25(+5.31%) |
Sep 16, 2019 | 4.680 | 4.810 | 4.544 | 4.710 | 6,978,011 | +0.19(+4.20%) |
Sep 13, 2019 | 4.840 | 4.880 | 4.510 | 4.520 | 7,702,100 | -0.25(-5.24%) |
Sep 12, 2019 | 5.160 | 5.230 | 4.760 | 4.770 | 7,156,467 | -0.23(-4.60%) |
Sep 11, 2019 | 4.830 | 5.050 | 4.820 | 5.000 | 4,315,009 | +0.17(+3.52%) |
Sep 10, 2019 | 4.730 | 4.940 | 4.630 | 4.830 | 6,679,333 | +0.07(+1.47%) |
Sep 09, 2019 | 4.960 | 5.000 | 4.720 | 4.760 | 7,795,704 | -0.15(-3.05%) |
Sep 06, 2019 | 5.240 | 5.300 | 4.880 | 4.910 | 10,979,000 | -0.31(-5.94%) |
Sep 05, 2019 | 5.540 | 5.540 | 5.110 | 5.220 | 8,382,689 | -0.40(-7.12%) |
Sep 04, 2019 | 5.570 | 5.720 | 5.560 | 5.620 | 6,813,149 | +0.04(+0.72%) |
Sep 03, 2019 | 5.600 | 5.770 | 5.550 | 5.580 | 8,149,864 | +0.11(+2.01%) |
Aug 30, 2019 | 5.400 | 5.550 | 5.340 | 5.470 | 10,878,200 | +0.07(+1.30%) |
Aug 29, 2019 | 5.710 | 5.800 | 5.310 | 5.400 | 8,414,905 | -0.31(-5.43%) |
Aug 28, 2019 | 5.620 | 5.820 | 5.510 | 5.710 | 8,444,734 | +0.13(+2.33%) |
Aug 27, 2019 | 5.150 | 5.620 | 5.126 | 5.580 | 10,608,337 | +0.50(+9.84%) |
Aug 26, 2019 | 5.200 | 5.280 | 5.030 | 5.080 | 6,916,757 | -0.06(-1.17%) |
Aug 23, 2019 | 5.020 | 5.320 | 4.985 | 5.140 | 8,709,600 | +0.17(+3.42%) |
Aug 22, 2019 | 4.900 | 5.030 | 4.860 | 4.970 | 3,277,092 | +0.05(+1.02%) |
Aug 21, 2019 | 4.900 | 5.010 | 4.870 | 4.920 | 4,229,146 | -0.02(-0.40%) |
Aug 20, 2019 | 5.010 | 5.010 | 4.870 | 4.940 | 6,503,199 | +0.02(+0.41%) |
Aug 19, 2019 | 4.740 | 5.040 | 4.700 | 4.920 | 6,298,188 | -0.03(-0.61%) |
Aug 16, 2019 | 4.990 | 5.070 | 4.882 | 4.950 | 6,442,100 | -0.15(-2.94%) |
Aug 15, 2019 | 5.100 | 5.195 | 4.990 | 5.100 | 6,044,266 | -0.05(-0.97%) |
Aug 14, 2019 | 5.400 | 5.420 | 5.135 | 5.150 | 5,674,314 | -0.14(-2.65%) |
Aug 13, 2019 | 5.650 | 5.670 | 5.040 | 5.290 | 8,843,287 | -0.19(-3.47%) |
Aug 12, 2019 | 5.620 | 5.640 | 5.420 | 5.480 | 5,517,436 | -0.13(-2.32%) |
Aug 09, 2019 | 5.590 | 5.800 | 5.560 | 5.610 | 8,422,100 | +0.02(+0.36%) |
Aug 08, 2019 | 5.110 | 5.670 | 4.960 | 5.590 | 9,430,115 | +0.41(+7.92%) |
Aug 07, 2019 | 5.330 | 5.467 | 5.060 | 5.180 | 12,907,803 | +0.05(+0.97%) |
Aug 06, 2019 | 5.100 | 5.230 | 5.010 | 5.130 | 7,721,304 | +0.01(+0.20%) |
Aug 05, 2019 | 4.930 | 5.230 | 4.870 | 5.120 | 8,174,598 | +0.34(+7.11%) |
Aug 02, 2019 | 4.790 | 4.850 | 4.680 | 4.780 | 5,632,600 | -0.06(-1.24%) |
Aug 01, 2019 | 4.500 | 4.910 | 4.450 | 4.840 | 7,795,530 | +0.24(+5.22%) |
Jul 31, 2019 | 4.820 | 4.910 | 4.540 | 4.600 | 9,057,795 | -0.25(-5.15%) |
Jul 30, 2019 | 4.730 | 4.910 | 4.700 | 4.850 | 4,143,634 | +0.15(+3.19%) |
Jul 29, 2019 | 4.680 | 4.720 | 4.520 | 4.700 | 4,071,891 | +0.04(+0.86%) |
Jul 26, 2019 | 4.620 | 4.700 | 4.440 | 4.660 | 4,770,100 | +0.05(+1.08%) |
Jul 25, 2019 | 4.790 | 4.840 | 4.530 | 4.610 | 6,227,563 | -0.20(-4.16%) |
Jul 24, 2019 | 4.750 | 4.835 | 4.670 | 4.810 | 5,270,199 | +0.12(+2.56%) |
Jul 23, 2019 | 4.680 | 4.895 | 4.515 | 4.690 | 9,392,098 | +0.02(+0.43%) |
Jul 22, 2019 | 4.700 | 4.800 | 4.630 | 4.670 | 7,190,294 | +0.04(+0.86%) |
Jul 19, 2019 | 4.990 | 5.100 | 4.595 | 4.630 | 12,901,200 | -0.42(-8.32%) |
Jul 18, 2019 | 4.860 | 5.130 | 4.720 | 5.050 | 13,644,027 | +0.25(+5.21%) |
Jul 17, 2019 | 4.660 | 4.820 | 4.565 | 4.800 | 7,957,272 | +0.24(+5.26%) |
Jul 16, 2019 | 4.510 | 4.670 | 4.450 | 4.560 | 6,035,664 | +0.02(+0.44%) |
Jul 15, 2019 | 4.640 | 4.680 | 4.500 | 4.540 | 4,048,878 | -0.09(-1.94%) |
Jul 12, 2019 | 4.450 | 4.660 | 4.450 | 4.630 | 6,373,000 | +0.21(+4.75%) |
Jul 11, 2019 | 4.560 | 4.580 | 4.280 | 4.420 | 5,704,841 | -0.22(-4.74%) |
Jul 10, 2019 | 4.390 | 4.640 | 4.360 | 4.640 | 6,191,241 | +0.33(+7.66%) |
Jul 09, 2019 | 4.180 | 4.320 | 4.140 | 4.310 | 2,555,635 | +0.10(+2.38%) |
Jul 08, 2019 | 4.300 | 4.331 | 4.160 | 4.210 | 2,749,223 | -0.06(-1.41%) |
Jul 05, 2019 | 4.100 | 4.300 | 4.050 | 4.270 | 3,960,600 | +0.02(+0.47%) |
Jul 03, 2019 | 4.320 | 4.330 | 4.170 | 4.250 | 2,908,300 | +0.01(+0.24%) |
Jul 02, 2019 | 4.090 | 4.250 | 4.050 | 4.240 | 4,407,188 | +0.20(+4.95%) |
Jul 01, 2019 | 4.210 | 4.260 | 4.000 | 4.040 | 5,949,671 | -0.30(-6.91%) |
Jun 28, 2019 | 4.250 | 4.370 | 4.190 | 4.340 | 7,858,300 | +0.11(+2.60%) |
Jun 27, 2019 | 4.140 | 4.250 | 4.040 | 4.230 | 3,922,613 | +0.04(+0.95%) |
Jun 26, 2019 | 4.000 | 4.265 | 3.980 | 4.190 | 4,542,608 | +0.05(+1.21%) |
Jun 25, 2019 | 4.390 | 4.410 | 3.980 | 4.140 | 8,856,321 | -0.15(-3.50%) |
Jun 24, 2019 | 4.330 | 4.430 | 4.180 | 4.290 | 8,375,241 | +0.10(+2.39%) |
Jun 21, 2019 | 4.100 | 4.210 | 3.980 | 4.190 | 10,640,400 | +0.10(+2.44%) |
Jun 20, 2019 | 3.870 | 4.120 | 3.860 | 4.090 | 11,281,459 | +0.41(+11.14%) |
Jun 19, 2019 | 3.500 | 3.715 | 3.480 | 3.680 | 6,061,692 | +0.15(+4.25%) |
Jun 18, 2019 | 3.600 | 3.670 | 3.470 | 3.530 | 5,852,749 | +0.01(+0.28%) |
Jun 17, 2019 | 3.370 | 3.550 | 3.360 | 3.520 | 3,980,151 | +0.16(+4.76%) |
Jun 14, 2019 | 3.570 | 3.650 | 3.319 | 3.360 | 7,620,300 | -0.13(-3.72%) |
Jun 13, 2019 | 3.210 | 3.500 | 3.210 | 3.490 | 5,131,313 | +0.28(+8.72%) |
Jun 12, 2019 | 3.170 | 3.260 | 3.130 | 3.210 | 2,953,912 | +0.08(+2.56%) |
Jun 11, 2019 | 3.120 | 3.180 | 3.040 | 3.130 | 3,956,553 | +0.04(+1.29%) |
Jun 10, 2019 | 3.140 | 3.185 | 3.065 | 3.090 | 4,123,426 | -0.16(-4.92%) |
Jun 07, 2019 | 3.340 | 3.400 | 3.240 | 3.250 | 3,724,000 | -0.02(-0.61%) |
Jun 06, 2019 | 3.320 | 3.440 | 3.200 | 3.270 | 5,637,549 | +0.04(+1.24%) |
Jun 05, 2019 | 3.270 | 3.460 | 3.130 | 3.230 | 8,454,100 | +0.10(+3.19%) |
Jun 04, 2019 | 3.010 | 3.220 | 3.000 | 3.130 | 14,075,644 | +0.13(+4.33%) |
Jun 03, 2019 | 2.910 | 3.120 | 2.860 | 3.000 | 17,511,452 | +0.16(+5.63%) |
May 31, 2019 | 2.920 | 2.970 | 2.813 | 2.840 | 5,449,500 | +0.01(+0.35%) |
May 30, 2019 | 2.850 | 2.900 | 2.810 | 2.830 | 3,734,798 | -0.02(-0.70%) |
May 29, 2019 | 2.800 | 2.880 | 2.800 | 2.850 | 3,298,393 | +0.03(+1.06%) |
May 28, 2019 | 2.830 | 2.890 | 2.780 | 2.820 | 3,052,613 | -0.05(-1.74%) |
May 24, 2019 | 2.880 | 2.930 | 2.830 | 2.870 | 3,185,800 | +0.00(+0.00%) |
May 23, 2019 | 2.990 | 3.020 | 2.850 | 2.870 | 2,772,392 | -0.04(-1.37%) |
May 22, 2019 | 2.990 | 3.040 | 2.880 | 2.910 | 2,327,587 | -0.04(-1.36%) |
May 21, 2019 | 2.920 | 2.970 | 2.830 | 2.950 | 2,623,941 | -0.01(-0.34%) |
May 20, 2019 | 3.040 | 3.070 | 2.950 | 2.960 | 2,212,805 | -0.12(-3.90%) |
May 17, 2019 | 3.050 | 3.090 | 3.000 | 3.080 | 2,824,600 | +0.00(+0.00%) |
May 16, 2019 | 3.170 | 3.180 | 3.030 | 3.080 | 2,631,101 | -0.09(-2.84%) |
May 15, 2019 | 3.190 | 3.210 | 3.110 | 3.170 | 1,624,982 | -0.01(-0.31%) |
May 14, 2019 | 3.220 | 3.250 | 3.100 | 3.180 | 2,142,514 | -0.04(-1.24%) |
May 13, 2019 | 3.150 | 3.250 | 3.070 | 3.220 | 3,703,737 | +0.09(+2.88%) |
May 10, 2019 | 3.310 | 3.348 | 3.120 | 3.130 | 3,388,600 | -0.19(-5.72%) |
May 09, 2019 | 3.370 | 3.410 | 3.290 | 3.320 | 2,099,142 | -0.06(-1.78%) |
May 08, 2019 | 3.510 | 3.535 | 3.310 | 3.380 | 2,224,597 | -0.11(-3.15%) |
May 07, 2019 | 3.360 | 3.530 | 3.330 | 3.490 | 2,618,641 | +0.11(+3.25%) |
May 06, 2019 | 3.350 | 3.420 | 3.325 | 3.380 | 4,173,447 | -0.01(-0.29%) |
May 03, 2019 | 3.340 | 3.470 | 3.240 | 3.390 | 3,193,100 | +0.15(+4.63%) |
May 02, 2019 | 3.330 | 3.365 | 3.180 | 3.240 | 4,129,950 | -0.18(-5.26%) |