Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.923 | 1.993 | 1.881 | 1.940 | 23,832 | -0.01(-0.30%) |
Mar 30, 2020 | 1.999 | 1.999 | 1.934 | 1.946 | 33,256 | +0.01(+0.30%) |
Mar 27, 2020 | 1.793 | 1.987 | 1.769 | 1.940 | 27,638 | +0.08(+4.11%) |
Mar 26, 2020 | 1.946 | 1.976 | 1.787 | 1.864 | 49,005 | -0.10(-5.11%) |
Mar 25, 2020 | 1.875 | 2.017 | 1.872 | 1.964 | 37,085 | +0.06(+3.42%) |
Mar 24, 2020 | 1.769 | 1.923 | 1.687 | 1.899 | 63,209 | +0.14(+7.69%) |
Mar 23, 2020 | 1.669 | 1.805 | 1.548 | 1.763 | 78,272 | +0.11(+6.79%) |
Mar 20, 2020 | 1.657 | 1.893 | 1.651 | 1.651 | 101,229 | -0.11(-6.35%) |
Mar 19, 2020 | 1.486 | 1.805 | 1.486 | 1.763 | 162,056 | +0.23(+15.00%) |
Mar 18, 2020 | 1.710 | 1.722 | 1.492 | 1.533 | 80,481 | -0.29(-15.86%) |
Mar 17, 2020 | 1.828 | 1.870 | 1.698 | 1.822 | 69,063 | +0.01(+0.65%) |
Mar 16, 2020 | 1.840 | 2.005 | 1.769 | 1.811 | 108,439 | -0.12(-6.12%) |
Mar 13, 2020 | 1.887 | 1.993 | 1.799 | 1.928 | 85,120 | +0.08(+4.47%) |
Mar 12, 2020 | 1.887 | 1.899 | 1.775 | 1.846 | 72,803 | -0.06(-3.39%) |
Mar 11, 2020 | 2.064 | 2.076 | 1.887 | 1.911 | 35,269 | -0.14(-6.90%) |
Mar 10, 2020 | 2.141 | 2.141 | 2.011 | 2.052 | 61,571 | -0.04(-1.97%) |
Mar 09, 2020 | 2.235 | 2.359 | 1.952 | 2.094 | 61,810 | -0.17(-7.31%) |
Mar 06, 2020 | 2.153 | 2.318 | 2.151 | 2.259 | 50,360 | +0.05(+2.13%) |
Mar 05, 2020 | 2.253 | 2.253 | 2.093 | 2.212 | 26,923 | -0.06(-2.85%) |
Mar 04, 2020 | 2.058 | 2.306 | 2.058 | 2.276 | 35,233 | +0.25(+12.54%) |
Mar 03, 2020 | 1.987 | 2.140 | 1.952 | 2.023 | 35,989 | +0.03(+1.48%) |
Mar 02, 2020 | 2.070 | 2.158 | 1.967 | 1.993 | 52,834 | -0.08(-3.70%) |
Feb 28, 2020 | 2.347 | 2.447 | 2.064 | 2.070 | 73,759 | -0.31(-13.12%) |
Feb 27, 2020 | 2.247 | 2.418 | 2.241 | 2.383 | 79,899 | +0.09(+3.86%) |
Feb 26, 2020 | 2.229 | 2.383 | 2.212 | 2.294 | 70,070 | +0.08(+3.73%) |
Feb 25, 2020 | 2.530 | 2.535 | 2.212 | 2.212 | 67,258 | -0.32(-12.79%) |
Feb 24, 2020 | 2.819 | 2.839 | 2.483 | 2.536 | 162,651 | -0.25(-9.09%) |
Feb 21, 2020 | 2.541 | 2.823 | 2.535 | 2.790 | 247,072 | +0.27(+10.79%) |
Feb 20, 2020 | 2.473 | 2.546 | 2.461 | 2.518 | 84,101 | +0.02(+0.91%) |
Feb 19, 2020 | 2.495 | 2.512 | 2.467 | 2.495 | 48,679 | +0.00(+0.00%) |
Feb 18, 2020 | 2.433 | 2.597 | 2.405 | 2.495 | 95,499 | +0.11(+4.75%) |
Feb 14, 2020 | 2.348 | 2.427 | 2.348 | 2.382 | 43,122 | +0.03(+1.20%) |
Feb 13, 2020 | 2.354 | 2.422 | 2.309 | 2.354 | 59,228 | -0.18(-6.94%) |
Feb 12, 2020 | 2.122 | 2.546 | 2.003 | 2.529 | 199,266 | +0.49(+24.17%) |
Feb 11, 2020 | 1.969 | 2.065 | 1.912 | 2.037 | 49,997 | +0.11(+5.88%) |
Feb 10, 2020 | 2.037 | 2.048 | 1.901 | 1.924 | 37,932 | -0.06(-2.86%) |
Feb 07, 2020 | 2.026 | 2.088 | 1.980 | 1.980 | 41,532 | -0.03(-1.69%) |
Feb 06, 2020 | 1.952 | 2.116 | 1.896 | 2.014 | 118,135 | +0.08(+4.09%) |
Feb 05, 2020 | 2.094 | 2.150 | 1.935 | 1.935 | 72,928 | -0.11(-5.26%) |
Feb 04, 2020 | 2.060 | 2.094 | 2.014 | 2.043 | 42,785 | -0.01(-0.55%) |
Feb 03, 2020 | 2.026 | 2.161 | 2.026 | 2.054 | 59,525 | +0.02(+0.83%) |
Jan 31, 2020 | 2.161 | 2.161 | 1.928 | 2.037 | 89,073 | -0.12(-5.76%) |
Jan 30, 2020 | 2.263 | 2.305 | 2.161 | 2.161 | 61,911 | -0.11(-4.74%) |
Jan 29, 2020 | 2.388 | 2.388 | 2.269 | 2.269 | 24,823 | -0.09(-3.84%) |
Jan 28, 2020 | 2.354 | 2.501 | 2.354 | 2.359 | 40,860 | +0.01(+0.48%) |
Jan 27, 2020 | 2.546 | 2.552 | 2.303 | 2.348 | 91,575 | -0.20(-7.98%) |
Jan 24, 2020 | 2.688 | 2.773 | 2.552 | 2.552 | 54,080 | -0.13(-4.85%) |
Jan 23, 2020 | 2.744 | 2.773 | 2.676 | 2.682 | 56,075 | -0.08(-3.07%) |
Jan 22, 2020 | 2.874 | 2.880 | 2.721 | 2.767 | 108,588 | -0.12(-4.12%) |
Jan 21, 2020 | 2.965 | 2.965 | 2.886 | 2.886 | 54,841 | -0.08(-2.67%) |
Jan 17, 2020 | 2.993 | 3.005 | 2.897 | 2.965 | 48,248 | -0.02(-0.76%) |
Jan 16, 2020 | 2.886 | 3.022 | 2.886 | 2.988 | 32,464 | +0.08(+2.72%) |
Jan 15, 2020 | 3.010 | 3.067 | 2.874 | 2.908 | 89,955 | -0.11(-3.56%) |
Jan 14, 2020 | 3.022 | 3.044 | 2.955 | 3.016 | 27,902 | +0.07(+2.30%) |
Jan 13, 2020 | 3.044 | 3.140 | 2.908 | 2.948 | 92,358 | -0.11(-3.70%) |
Jan 10, 2020 | 3.118 | 3.152 | 3.044 | 3.061 | 18,556 | -0.05(-1.64%) |
Jan 09, 2020 | 3.146 | 3.163 | 3.089 | 3.112 | 44,252 | -0.03(-1.08%) |
Jan 08, 2020 | 3.140 | 3.208 | 3.135 | 3.146 | 61,849 | -0.03(-0.89%) |
Jan 07, 2020 | 3.157 | 3.220 | 3.152 | 3.174 | 51,538 | +0.02(+0.72%) |
Jan 06, 2020 | 3.163 | 3.174 | 3.102 | 3.152 | 43,635 | -0.02(-0.54%) |
Jan 03, 2020 | 3.055 | 3.197 | 3.055 | 3.169 | 51,959 | +0.11(+3.70%) |
Jan 02, 2020 | 3.044 | 3.219 | 3.044 | 3.055 | 97,701 | +0.01(+0.37%) |
Dec 31, 2019 | 3.022 | 3.132 | 2.937 | 3.044 | 151,283 | +0.03(+1.13%) |
Dec 30, 2019 | 3.044 | 3.242 | 2.897 | 3.010 | 105,189 | -0.03(-1.12%) |
Dec 27, 2019 | 3.070 | 3.082 | 3.033 | 3.044 | 80,059 | -0.02(-0.55%) |
Dec 26, 2019 | 3.186 | 3.242 | 3.061 | 3.061 | 36,090 | -0.12(-3.74%) |
Dec 24, 2019 | 3.237 | 3.355 | 3.180 | 3.180 | 10,250 | -0.08(-2.43%) |
Dec 23, 2019 | 3.231 | 3.327 | 3.177 | 3.259 | 25,009 | +0.09(+2.86%) |
Dec 20, 2019 | 3.327 | 3.378 | 3.146 | 3.169 | 178,853 | -0.15(-4.60%) |
Dec 19, 2019 | 3.389 | 3.389 | 3.310 | 3.321 | 25,976 | -0.07(-2.00%) |
Dec 18, 2019 | 3.282 | 3.440 | 3.237 | 3.389 | 58,314 | +0.12(+3.81%) |
Dec 17, 2019 | 3.050 | 3.330 | 3.050 | 3.265 | 82,161 | +0.20(+6.46%) |
Dec 16, 2019 | 3.157 | 3.220 | 3.061 | 3.067 | 57,496 | -0.08(-2.69%) |
Dec 13, 2019 | 3.186 | 3.231 | 3.123 | 3.152 | 51,782 | -0.03(-0.89%) |
Dec 12, 2019 | 3.203 | 3.310 | 3.146 | 3.180 | 92,574 | -0.05(-1.40%) |
Dec 11, 2019 | 3.135 | 3.231 | 3.078 | 3.225 | 35,341 | +0.09(+2.89%) |
Dec 10, 2019 | 3.118 | 3.169 | 3.112 | 3.135 | 18,168 | +0.02(+0.73%) |
Dec 09, 2019 | 3.055 | 3.197 | 3.055 | 3.112 | 56,160 | +0.06(+2.04%) |
Dec 06, 2019 | 3.072 | 3.198 | 3.050 | 3.050 | 45,773 | -0.01(-0.37%) |
Dec 05, 2019 | 3.084 | 3.169 | 3.038 | 3.061 | 43,675 | +0.03(+0.93%) |
Dec 04, 2019 | 2.914 | 3.217 | 2.914 | 3.033 | 70,049 | +0.08(+2.88%) |
Dec 03, 2019 | 3.225 | 3.259 | 2.860 | 2.948 | 108,674 | -0.28(-8.60%) |
Dec 02, 2019 | 3.287 | 3.356 | 3.225 | 3.225 | 53,382 | -0.04(-1.21%) |
Nov 29, 2019 | 3.293 | 3.310 | 3.244 | 3.265 | 44,006 | +0.01(+0.35%) |
Nov 27, 2019 | 3.253 | 3.299 | 3.231 | 3.253 | 56,554 | -0.01(-0.17%) |
Nov 26, 2019 | 3.310 | 3.469 | 3.253 | 3.259 | 70,853 | -0.05(-1.54%) |
Nov 25, 2019 | 3.265 | 3.352 | 3.265 | 3.310 | 49,723 | -0.01(-0.17%) |
Nov 22, 2019 | 3.372 | 3.435 | 3.287 | 3.316 | 67,865 | -0.08(-2.33%) |
Nov 21, 2019 | 3.667 | 3.667 | 3.378 | 3.395 | 103,975 | -0.31(-8.40%) |
Nov 20, 2019 | 3.819 | 3.838 | 3.689 | 3.706 | 64,056 | -0.17(-4.38%) |
Nov 19, 2019 | 3.842 | 3.893 | 3.780 | 3.876 | 63,084 | -0.02(-0.44%) |
Nov 18, 2019 | 3.848 | 3.921 | 3.768 | 3.893 | 162,315 | +0.01(+0.15%) |
Nov 15, 2019 | 3.823 | 3.951 | 3.823 | 3.887 | 145,690 | +0.04(+1.11%) |
Nov 14, 2019 | 3.764 | 3.854 | 3.754 | 3.844 | 81,057 | +0.04(+0.98%) |
Nov 13, 2019 | 3.796 | 3.828 | 3.695 | 3.807 | 34,159 | -0.03(-0.70%) |
Nov 12, 2019 | 3.802 | 3.834 | 3.689 | 3.834 | 27,694 | +0.00(+0.00%) |
Nov 11, 2019 | 3.770 | 3.855 | 3.759 | 3.834 | 80,378 | +0.01(+0.14%) |
Nov 08, 2019 | 3.796 | 3.860 | 3.652 | 3.828 | 104,171 | +0.09(+2.29%) |
Nov 07, 2019 | 3.754 | 3.839 | 3.668 | 3.743 | 105,209 | +0.00(+0.00%) |
Nov 06, 2019 | 3.812 | 3.812 | 3.689 | 3.743 | 48,749 | -0.02(-0.43%) |
Nov 05, 2019 | 3.668 | 3.759 | 3.622 | 3.759 | 40,834 | +0.05(+1.44%) |
Nov 04, 2019 | 3.711 | 3.797 | 3.689 | 3.705 | 57,206 | +0.01(+0.29%) |
Nov 01, 2019 | 3.625 | 3.711 | 3.609 | 3.695 | 67,141 | +0.07(+2.07%) |
Oct 31, 2019 | 3.673 | 3.679 | 3.588 | 3.620 | 60,612 | -0.05(-1.31%) |
Oct 30, 2019 | 3.604 | 3.700 | 3.593 | 3.668 | 73,015 | +0.07(+1.93%) |
Oct 29, 2019 | 3.631 | 3.636 | 3.529 | 3.598 | 58,268 | -0.03(-0.74%) |
Oct 28, 2019 | 3.652 | 3.716 | 3.625 | 3.625 | 31,930 | -0.06(-1.60%) |
Oct 25, 2019 | 3.636 | 3.716 | 3.604 | 3.684 | 31,419 | +0.03(+0.73%) |
Oct 24, 2019 | 3.700 | 3.700 | 3.609 | 3.657 | 38,928 | -0.07(-2.01%) |
Oct 23, 2019 | 3.593 | 3.743 | 3.593 | 3.732 | 40,982 | +0.14(+4.02%) |
Oct 22, 2019 | 3.839 | 3.839 | 3.582 | 3.588 | 89,742 | -0.21(-5.49%) |
Oct 21, 2019 | 3.914 | 3.946 | 3.673 | 3.796 | 74,762 | -0.18(-4.44%) |
Oct 18, 2019 | 3.705 | 4.042 | 3.700 | 3.973 | 201,984 | +0.21(+5.69%) |
Oct 17, 2019 | 3.582 | 3.759 | 3.556 | 3.759 | 70,928 | +0.16(+4.46%) |
Oct 16, 2019 | 3.695 | 3.705 | 3.588 | 3.598 | 60,019 | -0.08(-2.18%) |
Oct 15, 2019 | 3.663 | 3.727 | 3.636 | 3.679 | 42,070 | -0.01(-0.15%) |
Oct 14, 2019 | 3.663 | 3.738 | 3.593 | 3.684 | 77,004 | +0.01(+0.15%) |
Oct 11, 2019 | 3.732 | 3.732 | 3.668 | 3.679 | 31,980 | -0.06(-1.71%) |
Oct 10, 2019 | 3.620 | 3.748 | 3.598 | 3.743 | 69,340 | +0.09(+2.49%) |
Oct 09, 2019 | 3.759 | 3.764 | 3.615 | 3.652 | 112,013 | -0.08(-2.15%) |
Oct 08, 2019 | 3.743 | 3.786 | 3.721 | 3.732 | 75,770 | -0.01(-0.29%) |
Oct 07, 2019 | 3.818 | 3.818 | 3.743 | 3.743 | 57,651 | -0.04(-0.99%) |
Oct 04, 2019 | 3.855 | 3.866 | 3.770 | 3.780 | 52,366 | -0.04(-0.98%) |
Oct 03, 2019 | 3.775 | 3.839 | 3.748 | 3.818 | 53,958 | +0.04(+0.99%) |
Oct 02, 2019 | 3.780 | 3.877 | 3.743 | 3.780 | 94,996 | -0.01(-0.28%) |
Oct 01, 2019 | 3.770 | 3.919 | 3.759 | 3.791 | 59,022 | +0.01(+0.14%) |
Sep 30, 2019 | 4.037 | 4.037 | 3.743 | 3.786 | 171,829 | -0.19(-4.71%) |
Sep 27, 2019 | 4.037 | 4.114 | 3.957 | 3.973 | 64,709 | -0.10(-2.37%) |
Sep 26, 2019 | 4.090 | 4.128 | 4.021 | 4.069 | 50,417 | -0.07(-1.68%) |
Sep 25, 2019 | 4.197 | 4.262 | 4.101 | 4.139 | 41,221 | -0.05(-1.15%) |
Sep 24, 2019 | 4.278 | 4.320 | 4.096 | 4.187 | 63,484 | -0.11(-2.49%) |
Sep 23, 2019 | 4.262 | 4.427 | 4.197 | 4.294 | 55,377 | -0.02(-0.37%) |
Sep 20, 2019 | 4.251 | 4.545 | 4.251 | 4.310 | 320,370 | +0.04(+1.00%) |
Sep 19, 2019 | 4.256 | 4.368 | 4.256 | 4.267 | 86,185 | +0.01(+0.25%) |
Sep 18, 2019 | 4.171 | 4.322 | 4.149 | 4.256 | 94,482 | +0.09(+2.05%) |
Sep 17, 2019 | 4.106 | 4.208 | 4.042 | 4.171 | 97,154 | +0.07(+1.69%) |
Sep 16, 2019 | 4.090 | 4.219 | 4.064 | 4.101 | 118,740 | +0.04(+0.92%) |
Sep 13, 2019 | 4.053 | 4.205 | 4.002 | 4.064 | 109,221 | -0.03(-0.65%) |
Sep 12, 2019 | 4.090 | 4.298 | 4.032 | 4.090 | 107,055 | -0.01(-0.13%) |
Sep 11, 2019 | 3.828 | 4.513 | 3.828 | 4.096 | 308,124 | +0.28(+7.28%) |
Sep 10, 2019 | 3.850 | 3.919 | 3.786 | 3.818 | 154,400 | -0.03(-0.83%) |
Sep 09, 2019 | 3.850 | 3.978 | 3.823 | 3.850 | 89,086 | +0.00(+0.00%) |
Sep 06, 2019 | 3.844 | 3.989 | 3.834 | 3.850 | 110,530 | +0.00(+0.00%) |
Sep 05, 2019 | 3.978 | 4.005 | 3.828 | 3.850 | 76,931 | -0.14(-3.49%) |
Sep 04, 2019 | 3.989 | 4.048 | 3.957 | 3.989 | 43,282 | +0.00(+0.00%) |
Sep 03, 2019 | 4.037 | 4.048 | 3.967 | 3.989 | 62,100 | -0.05(-1.32%) |
Aug 30, 2019 | 4.042 | 4.072 | 4.021 | 4.042 | 60,034 | +0.00(+0.00%) |
Aug 29, 2019 | 4.098 | 4.098 | 4.037 | 4.042 | 36,740 | +0.02(+0.40%) |
Aug 28, 2019 | 3.909 | 4.144 | 3.909 | 4.026 | 135,481 | +0.11(+2.87%) |
Aug 27, 2019 | 3.914 | 3.978 | 3.893 | 3.914 | 55,147 | +0.01(+0.27%) |
Aug 26, 2019 | 4.117 | 4.133 | 3.893 | 3.903 | 94,268 | -0.21(-5.19%) |
Aug 23, 2019 | 4.101 | 4.294 | 4.080 | 4.117 | 138,397 | +0.01(+0.13%) |
Aug 22, 2019 | 3.802 | 4.256 | 3.796 | 4.112 | 203,368 | +0.30(+8.01%) |
Aug 21, 2019 | 3.775 | 3.844 | 3.764 | 3.807 | 115,484 | +0.01(+0.28%) |
Aug 20, 2019 | 3.877 | 3.877 | 3.743 | 3.796 | 81,512 | -0.07(-1.80%) |
Aug 19, 2019 | 3.844 | 3.930 | 3.708 | 3.866 | 83,440 | +0.02(+0.56%) |
Aug 16, 2019 | 3.748 | 3.951 | 3.748 | 3.844 | 125,492 | +0.07(+1.99%) |
Aug 15, 2019 | 3.780 | 3.786 | 3.711 | 3.770 | 72,301 | -0.01(-0.14%) |
Aug 14, 2019 | 3.764 | 3.930 | 3.673 | 3.775 | 204,876 | +0.01(+0.28%) |
Aug 13, 2019 | 3.802 | 4.016 | 3.716 | 3.764 | 311,743 | -0.06(-1.68%) |
Aug 12, 2019 | 3.786 | 3.877 | 3.727 | 3.828 | 93,994 | +0.04(+1.13%) |
Aug 09, 2019 | 3.855 | 3.909 | 3.711 | 3.786 | 250,423 | -0.07(-1.94%) |
Aug 08, 2019 | 4.069 | 4.069 | 3.839 | 3.860 | 327,559 | -0.18(-4.50%) |
Aug 07, 2019 | 3.732 | 4.096 | 3.732 | 4.042 | 382,834 | +0.46(+12.84%) |
Aug 06, 2019 | 3.598 | 3.641 | 3.556 | 3.582 | 148,954 | -0.01(-0.30%) |
Aug 05, 2019 | 3.786 | 3.786 | 3.588 | 3.593 | 240,866 | -0.21(-5.62%) |
Aug 02, 2019 | 3.844 | 3.925 | 3.807 | 3.807 | 80,419 | -0.08(-2.06%) |
Aug 01, 2019 | 4.010 | 4.010 | 3.593 | 3.887 | 417,420 | -0.13(-3.20%) |
Jul 31, 2019 | 4.010 | 4.112 | 3.925 | 4.016 | 157,740 | +0.01(+0.13%) |
Jul 30, 2019 | 3.754 | 4.010 | 3.721 | 4.010 | 124,364 | +0.26(+6.84%) |
Jul 29, 2019 | 3.780 | 3.903 | 3.716 | 3.754 | 108,099 | -0.02(-0.57%) |
Jul 26, 2019 | 3.711 | 3.810 | 3.663 | 3.775 | 44,324 | +0.05(+1.44%) |
Jul 25, 2019 | 3.673 | 3.764 | 3.657 | 3.721 | 310,046 | +0.03(+0.87%) |
Jul 24, 2019 | 3.636 | 3.721 | 3.609 | 3.689 | 67,217 | +0.05(+1.32%) |
Jul 23, 2019 | 3.636 | 3.700 | 3.582 | 3.641 | 104,515 | +0.00(+0.00%) |
Jul 22, 2019 | 3.759 | 3.818 | 3.631 | 3.641 | 89,432 | -0.11(-2.99%) |
Jul 19, 2019 | 3.732 | 3.802 | 3.679 | 3.754 | 158,782 | +0.03(+0.86%) |
Jul 18, 2019 | 3.780 | 3.823 | 3.695 | 3.721 | 121,224 | -0.06(-1.69%) |
Jul 17, 2019 | 3.796 | 3.839 | 3.732 | 3.786 | 120,599 | -0.04(-1.12%) |
Jul 16, 2019 | 3.609 | 3.887 | 3.545 | 3.828 | 123,936 | +0.22(+6.07%) |
Jul 15, 2019 | 3.582 | 3.636 | 3.529 | 3.609 | 611,961 | +0.03(+0.90%) |
Jul 12, 2019 | 3.663 | 3.663 | 3.528 | 3.577 | 160,652 | -0.08(-2.19%) |
Jul 11, 2019 | 3.738 | 3.770 | 3.631 | 3.657 | 169,388 | -0.07(-2.01%) |
Jul 10, 2019 | 3.834 | 3.834 | 3.684 | 3.732 | 214,012 | -0.07(-1.97%) |
Jul 09, 2019 | 3.967 | 3.978 | 3.791 | 3.807 | 706,659 | -0.16(-4.04%) |
Jul 08, 2019 | 4.021 | 4.102 | 3.951 | 3.967 | 209,303 | -0.07(-1.72%) |
Jul 05, 2019 | 4.219 | 4.219 | 4.021 | 4.037 | 256,969 | -0.21(-5.03%) |
Jul 03, 2019 | 4.304 | 4.315 | 4.176 | 4.251 | 79,297 | -0.05(-1.24%) |
Jul 02, 2019 | 4.379 | 4.422 | 4.267 | 4.304 | 184,354 | -0.08(-1.83%) |
Jul 01, 2019 | 4.347 | 4.475 | 4.288 | 4.384 | 260,942 | +0.08(+1.86%) |
Jun 28, 2019 | 4.165 | 4.459 | 4.149 | 4.304 | 1,787,940 | +0.14(+3.47%) |
Jun 27, 2019 | 4.203 | 4.229 | 4.118 | 4.160 | 451,340 | -0.03(-0.77%) |
Jun 26, 2019 | 4.224 | 4.256 | 4.160 | 4.192 | 257,919 | -0.02(-0.38%) |
Jun 25, 2019 | 4.245 | 4.310 | 4.160 | 4.208 | 160,991 | +0.00(+0.00%) |
Jun 24, 2019 | 4.229 | 4.272 | 4.026 | 4.208 | 501,034 | -0.02(-0.51%) |
Jun 21, 2019 | 4.315 | 4.315 | 4.149 | 4.229 | 478,030 | -0.11(-2.47%) |
Jun 20, 2019 | 4.470 | 4.507 | 4.288 | 4.336 | 237,004 | -0.13(-2.87%) |
Jun 19, 2019 | 4.497 | 4.497 | 4.320 | 4.465 | 490,054 | -0.04(-0.95%) |
Jun 18, 2019 | 4.540 | 4.593 | 4.491 | 4.507 | 169,826 | -0.02(-0.35%) |
Jun 17, 2019 | 4.620 | 4.625 | 4.443 | 4.524 | 467,033 | -0.09(-1.86%) |
Jun 14, 2019 | 4.598 | 4.684 | 4.556 | 4.609 | 242,568 | +0.01(+0.12%) |
Jun 13, 2019 | 4.705 | 4.748 | 4.545 | 4.604 | 215,216 | -0.10(-2.05%) |
Jun 12, 2019 | 4.540 | 4.732 | 4.486 | 4.700 | 175,227 | +0.16(+3.53%) |
Jun 11, 2019 | 4.673 | 4.679 | 4.465 | 4.540 | 497,125 | -0.13(-2.75%) |
Jun 10, 2019 | 4.705 | 4.732 | 4.531 | 4.668 | 264,598 | -0.03(-0.68%) |
Jun 07, 2019 | 4.818 | 4.876 | 4.700 | 4.700 | 124,183 | -0.10(-2.01%) |
Jun 06, 2019 | 4.748 | 4.844 | 4.566 | 4.796 | 419,692 | +0.03(+0.67%) |
Jun 05, 2019 | 4.850 | 4.908 | 4.732 | 4.764 | 190,423 | -0.06(-1.33%) |
Jun 04, 2019 | 4.903 | 4.962 | 4.705 | 4.828 | 308,434 | -0.05(-1.10%) |
Jun 03, 2019 | 5.449 | 5.449 | 4.839 | 4.882 | 559,241 | -0.56(-10.31%) |
May 31, 2019 | 5.470 | 5.641 | 5.390 | 5.443 | 287,080 | -0.07(-1.36%) |
May 30, 2019 | 5.636 | 5.735 | 5.432 | 5.518 | 550,103 | -0.13(-2.27%) |
May 29, 2019 | 5.775 | 5.882 | 5.630 | 5.646 | 307,897 | -0.18(-3.12%) |
May 28, 2019 | 5.753 | 5.919 | 5.673 | 5.828 | 268,802 | +0.07(+1.30%) |
May 24, 2019 | 5.727 | 5.887 | 5.684 | 5.753 | 213,767 | +0.06(+1.13%) |
May 23, 2019 | 5.732 | 6.037 | 5.684 | 5.689 | 317,456 | -0.07(-1.21%) |
May 22, 2019 | 5.732 | 5.973 | 5.721 | 5.759 | 398,663 | +0.02(+0.37%) |
May 21, 2019 | 5.785 | 6.117 | 5.673 | 5.737 | 402,533 | -0.02(-0.28%) |
May 20, 2019 | 5.614 | 5.940 | 5.614 | 5.753 | 428,892 | +0.09(+1.61%) |
May 17, 2019 | 5.753 | 6.015 | 5.652 | 5.662 | 267,255 | -0.12(-2.04%) |
May 16, 2019 | 5.727 | 6.090 | 5.727 | 5.780 | 233,924 | +0.06(+1.03%) |
May 15, 2019 | 5.711 | 5.903 | 5.630 | 5.721 | 285,756 | +0.01(+0.19%) |
May 14, 2019 | 5.807 | 5.807 | 5.614 | 5.711 | 296,212 | -0.10(-1.66%) |
May 13, 2019 | 5.812 | 5.839 | 5.753 | 5.807 | 190,093 | -0.03(-0.55%) |
May 10, 2019 | 5.834 | 5.956 | 5.803 | 5.839 | 297,740 | -0.01(-0.18%) |
May 09, 2019 | 5.989 | 5.989 | 5.700 | 5.850 | 340,112 | -0.11(-1.88%) |
May 08, 2019 | 6.229 | 6.312 | 5.860 | 5.962 | 351,045 | -0.32(-5.03%) |
May 07, 2019 | 6.149 | 6.507 | 6.042 | 6.277 | 338,975 | -0.12(-1.84%) |
May 06, 2019 | 6.101 | 6.480 | 6.096 | 6.395 | 193,866 | +0.24(+3.91%) |
May 03, 2019 | 6.197 | 6.275 | 6.112 | 6.154 | 112,587 | -0.03(-0.52%) |
May 02, 2019 | 6.341 | 6.358 | 6.144 | 6.186 | 403,784 | -0.16(-2.53%) |
May 01, 2019 | 6.192 | 6.390 | 6.037 | 6.347 | 351,640 | +0.17(+2.68%) |
Apr 30, 2019 | 6.293 | 6.336 | 6.058 | 6.181 | 231,689 | -0.13(-2.12%) |
Apr 29, 2019 | 5.946 | 6.358 | 5.847 | 6.315 | 245,606 | +0.30(+5.07%) |
Apr 26, 2019 | 5.898 | 6.074 | 5.817 | 6.010 | 189,080 | +0.08(+1.35%) |
Apr 25, 2019 | 5.716 | 6.015 | 5.698 | 5.930 | 242,550 | +0.21(+3.74%) |
Apr 24, 2019 | 5.946 | 5.956 | 5.716 | 5.716 | 335,177 | -0.24(-4.04%) |
Apr 23, 2019 | 5.999 | 6.021 | 5.673 | 5.956 | 274,647 | -0.04(-0.71%) |
Apr 22, 2019 | 6.341 | 6.341 | 5.967 | 5.999 | 274,921 | -0.29(-4.59%) |
Apr 18, 2019 | 6.331 | 6.395 | 6.267 | 6.288 | 115,206 | -0.06(-0.93%) |
Apr 17, 2019 | 6.427 | 6.427 | 6.229 | 6.347 | 134,069 | -0.07(-1.17%) |
Apr 16, 2019 | 6.395 | 6.492 | 6.358 | 6.422 | 80,427 | +0.03(+0.42%) |
Apr 15, 2019 | 6.507 | 6.515 | 6.336 | 6.395 | 94,585 | -0.11(-1.73%) |
Apr 12, 2019 | 6.593 | 6.630 | 6.470 | 6.507 | 79,297 | -0.09(-1.38%) |
Apr 11, 2019 | 6.636 | 6.668 | 6.480 | 6.598 | 101,446 | -0.04(-0.64%) |
Apr 10, 2019 | 6.507 | 6.689 | 6.443 | 6.641 | 123,023 | +0.13(+1.97%) |
Apr 09, 2019 | 6.438 | 6.577 | 6.430 | 6.513 | 103,895 | +0.07(+1.16%) |
Apr 08, 2019 | 6.363 | 6.529 | 6.336 | 6.438 | 103,640 | +0.06(+0.92%) |
Apr 05, 2019 | 6.432 | 6.555 | 6.256 | 6.379 | 233,591 | -0.03(-0.50%) |
Apr 04, 2019 | 6.320 | 6.475 | 6.176 | 6.411 | 333,080 | +0.09(+1.44%) |
Apr 03, 2019 | 6.812 | 6.812 | 6.240 | 6.320 | 724,848 | -0.51(-7.51%) |
Apr 02, 2019 | 6.807 | 6.892 | 6.700 | 6.833 | 151,930 | +0.01(+0.16%) |