Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.439 | 5.480 | 5.121 | 5.294 | 8,899,085 | -0.19(-3.52%) |
Mar 30, 2020 | 5.211 | 5.521 | 5.073 | 5.487 | 20,832,352 | +0.72(+15.22%) |
Mar 27, 2020 | 4.555 | 5.073 | 4.327 | 4.762 | 13,567,353 | +0.15(+3.29%) |
Mar 26, 2020 | 4.265 | 4.693 | 4.079 | 4.610 | 8,584,547 | +0.35(+8.27%) |
Mar 25, 2020 | 4.500 | 4.590 | 4.245 | 4.258 | 6,625,090 | -0.17(-3.89%) |
Mar 24, 2020 | 4.286 | 4.535 | 4.155 | 4.431 | 8,275,848 | +0.37(+9.18%) |
Mar 23, 2020 | 3.969 | 4.169 | 3.789 | 4.058 | 8,079,666 | +0.24(+6.33%) |
Mar 20, 2020 | 4.031 | 4.203 | 3.606 | 3.817 | 9,169,265 | -0.05(-1.25%) |
Mar 19, 2020 | 3.720 | 3.962 | 3.354 | 3.865 | 5,291,469 | +0.18(+4.87%) |
Mar 18, 2020 | 3.810 | 4.189 | 3.527 | 3.686 | 6,001,860 | -0.32(-7.93%) |
Mar 17, 2020 | 4.051 | 4.345 | 3.796 | 4.003 | 5,376,006 | -0.01(-0.17%) |
Mar 16, 2020 | 4.196 | 4.272 | 3.782 | 4.010 | 7,017,789 | -0.55(-11.97%) |
Mar 13, 2020 | 4.769 | 4.797 | 4.395 | 4.555 | 9,182,594 | +0.06(+1.38%) |
Mar 12, 2020 | 4.017 | 4.548 | 3.758 | 4.493 | 8,304,860 | +0.32(+7.60%) |
Mar 11, 2020 | 4.376 | 4.507 | 3.927 | 4.176 | 13,788,872 | -0.05(-1.14%) |
Mar 10, 2020 | 3.865 | 4.424 | 3.865 | 4.224 | 17,445,558 | +0.54(+14.61%) |
Mar 09, 2020 | 3.900 | 3.948 | 3.630 | 3.686 | 10,131,956 | +0.13(+3.69%) |
Mar 06, 2020 | 3.306 | 3.603 | 3.292 | 3.554 | 3,482,973 | +0.17(+4.89%) |
Mar 05, 2020 | 3.658 | 3.699 | 3.334 | 3.389 | 5,170,207 | -0.37(-9.91%) |
Mar 04, 2020 | 3.858 | 3.872 | 3.658 | 3.762 | 2,539,467 | -0.01(-0.37%) |
Mar 03, 2020 | 3.975 | 3.982 | 3.720 | 3.775 | 4,096,871 | -0.19(-4.87%) |
Mar 02, 2020 | 3.844 | 3.975 | 3.706 | 3.969 | 7,337,205 | +0.14(+3.60%) |
Feb 28, 2020 | 3.589 | 3.844 | 3.568 | 3.831 | 6,379,872 | +0.23(+6.32%) |
Feb 27, 2020 | 3.479 | 3.748 | 3.354 | 3.603 | 5,473,827 | +0.02(+0.58%) |
Feb 26, 2020 | 3.479 | 3.706 | 3.458 | 3.582 | 4,469,021 | +0.13(+3.80%) |
Feb 25, 2020 | 3.582 | 3.630 | 3.437 | 3.451 | 5,628,188 | -0.08(-2.34%) |
Feb 24, 2020 | 3.610 | 3.623 | 3.513 | 3.534 | 3,946,396 | -0.27(-7.08%) |
Feb 21, 2020 | 3.837 | 3.837 | 3.665 | 3.803 | 2,613,352 | -0.07(-1.78%) |
Feb 20, 2020 | 3.913 | 4.017 | 3.803 | 3.872 | 2,395,799 | -0.03(-0.71%) |
Feb 19, 2020 | 3.872 | 3.948 | 3.762 | 3.900 | 4,256,085 | +0.05(+1.25%) |
Feb 18, 2020 | 3.844 | 3.868 | 3.699 | 3.851 | 5,278,277 | -0.01(-0.18%) |
Feb 14, 2020 | 3.872 | 3.927 | 3.803 | 3.858 | 3,067,722 | +0.01(+0.18%) |
Feb 13, 2020 | 3.845 | 3.923 | 3.773 | 3.851 | 4,769,882 | +0.01(+0.34%) |
Feb 12, 2020 | 3.858 | 4.014 | 3.832 | 3.838 | 5,763,797 | +0.05(+1.38%) |
Feb 11, 2020 | 3.806 | 3.975 | 3.779 | 3.786 | 6,426,929 | +0.05(+1.22%) |
Feb 10, 2020 | 3.466 | 3.864 | 3.433 | 3.740 | 13,002,866 | +0.25(+7.10%) |
Feb 07, 2020 | 3.610 | 3.610 | 3.368 | 3.492 | 13,633,348 | -0.20(-5.48%) |
Feb 06, 2020 | 3.688 | 3.838 | 3.623 | 3.695 | 8,838,606 | -0.08(-2.08%) |
Feb 05, 2020 | 3.753 | 3.858 | 3.747 | 3.773 | 5,712,908 | +0.08(+2.12%) |
Feb 04, 2020 | 3.786 | 3.841 | 3.688 | 3.695 | 4,872,474 | +0.01(+0.35%) |
Feb 03, 2020 | 3.695 | 3.779 | 3.538 | 3.682 | 7,942,827 | +0.01(+0.18%) |
Jan 31, 2020 | 3.910 | 3.956 | 3.665 | 3.675 | 10,474,876 | -0.27(-6.94%) |
Jan 30, 2020 | 4.021 | 4.054 | 3.845 | 3.949 | 8,971,306 | -0.14(-3.51%) |
Jan 29, 2020 | 4.119 | 4.138 | 4.047 | 4.093 | 4,508,414 | -0.01(-0.32%) |
Jan 28, 2020 | 4.217 | 4.282 | 4.099 | 4.106 | 6,570,680 | -0.12(-2.78%) |
Jan 27, 2020 | 4.145 | 4.289 | 4.041 | 4.223 | 7,080,766 | -0.16(-3.58%) |
Jan 24, 2020 | 4.511 | 4.517 | 4.249 | 4.380 | 9,592,612 | -0.18(-3.87%) |
Jan 23, 2020 | 4.550 | 4.608 | 4.406 | 4.556 | 7,437,563 | -0.13(-2.79%) |
Jan 22, 2020 | 4.739 | 4.772 | 4.635 | 4.687 | 5,182,173 | -0.06(-1.24%) |
Jan 21, 2020 | 4.863 | 4.928 | 4.746 | 4.746 | 4,761,979 | -0.16(-3.20%) |
Jan 17, 2020 | 4.759 | 4.974 | 4.759 | 4.902 | 9,257,876 | +0.18(+3.87%) |
Jan 16, 2020 | 4.765 | 4.824 | 4.661 | 4.719 | 4,367,437 | -0.03(-0.69%) |
Jan 15, 2020 | 4.981 | 4.987 | 4.667 | 4.752 | 10,043,576 | -0.27(-5.33%) |
Jan 14, 2020 | 5.124 | 5.206 | 4.987 | 5.020 | 5,329,951 | -0.07(-1.41%) |
Jan 13, 2020 | 5.176 | 5.229 | 4.987 | 5.091 | 6,131,285 | -0.06(-1.14%) |
Jan 10, 2020 | 5.405 | 5.418 | 5.131 | 5.150 | 6,148,120 | -0.22(-4.01%) |
Jan 09, 2020 | 5.274 | 5.398 | 5.261 | 5.366 | 5,731,734 | +0.12(+2.24%) |
Jan 08, 2020 | 5.542 | 5.633 | 5.189 | 5.248 | 6,428,867 | -0.27(-4.96%) |
Jan 07, 2020 | 5.522 | 5.558 | 5.467 | 5.522 | 4,465,398 | +0.04(+0.71%) |
Jan 06, 2020 | 5.627 | 5.659 | 5.464 | 5.483 | 4,102,615 | -0.12(-2.21%) |
Jan 03, 2020 | 5.496 | 5.764 | 5.477 | 5.607 | 5,202,279 | +0.12(+2.26%) |
Jan 02, 2020 | 5.503 | 5.581 | 5.437 | 5.483 | 5,587,039 | +0.08(+1.45%) |
Dec 31, 2019 | 5.261 | 5.437 | 5.242 | 5.405 | 3,460,271 | +0.14(+2.73%) |
Dec 30, 2019 | 5.183 | 5.411 | 5.176 | 5.261 | 3,857,928 | +0.09(+1.77%) |
Dec 27, 2019 | 5.300 | 5.320 | 5.114 | 5.170 | 2,707,612 | -0.10(-1.86%) |
Dec 26, 2019 | 5.157 | 5.503 | 5.157 | 5.268 | 3,684,682 | +0.12(+2.28%) |
Dec 24, 2019 | 5.124 | 5.222 | 5.091 | 5.150 | 1,671,077 | +0.01(+0.25%) |
Dec 23, 2019 | 4.961 | 5.199 | 4.961 | 5.137 | 3,508,358 | +0.18(+3.69%) |
Dec 20, 2019 | 5.124 | 5.134 | 4.928 | 4.954 | 4,066,779 | -0.17(-3.31%) |
Dec 19, 2019 | 4.863 | 5.150 | 4.863 | 5.124 | 4,635,642 | +0.32(+6.66%) |
Dec 18, 2019 | 4.759 | 4.850 | 4.759 | 4.804 | 1,734,489 | +0.07(+1.38%) |
Dec 17, 2019 | 4.843 | 4.870 | 4.732 | 4.739 | 2,118,089 | -0.08(-1.76%) |
Dec 16, 2019 | 4.752 | 4.876 | 4.739 | 4.824 | 1,697,617 | +0.12(+2.50%) |
Dec 13, 2019 | 4.719 | 4.765 | 4.670 | 4.706 | 2,352,500 | +0.00(+0.00%) |
Dec 12, 2019 | 4.863 | 4.879 | 4.700 | 4.706 | 2,800,268 | -0.16(-3.35%) |
Dec 11, 2019 | 4.948 | 4.948 | 4.811 | 4.870 | 4,115,070 | -0.07(-1.32%) |
Dec 10, 2019 | 4.889 | 5.059 | 4.870 | 4.935 | 2,931,822 | +0.04(+0.80%) |
Dec 09, 2019 | 4.811 | 4.967 | 4.804 | 4.896 | 3,535,772 | +0.09(+1.90%) |
Dec 06, 2019 | 4.726 | 4.830 | 4.710 | 4.804 | 7,467,916 | +0.13(+2.79%) |
Dec 05, 2019 | 4.726 | 4.726 | 4.674 | 4.674 | 1,291,837 | -0.01(-0.28%) |
Dec 04, 2019 | 4.667 | 4.765 | 4.654 | 4.687 | 1,176,043 | +0.02(+0.42%) |
Dec 03, 2019 | 4.654 | 4.687 | 4.543 | 4.667 | 2,522,914 | -0.01(-0.28%) |
Dec 02, 2019 | 4.817 | 4.837 | 4.661 | 4.680 | 2,859,404 | -0.11(-2.32%) |
Nov 29, 2019 | 4.817 | 4.830 | 4.715 | 4.791 | 1,925,385 | -0.03(-0.54%) |
Nov 27, 2019 | 4.837 | 4.863 | 4.641 | 4.817 | 3,517,107 | +0.01(+0.27%) |
Nov 26, 2019 | 4.948 | 4.948 | 4.798 | 4.804 | 3,338,564 | -0.15(-3.03%) |
Nov 25, 2019 | 4.909 | 4.987 | 4.830 | 4.954 | 3,717,656 | +0.10(+2.02%) |
Nov 22, 2019 | 4.902 | 4.964 | 4.817 | 4.856 | 2,898,496 | -0.01(-0.13%) |
Nov 21, 2019 | 4.765 | 4.889 | 4.719 | 4.863 | 3,147,679 | +0.10(+2.05%) |
Nov 20, 2019 | 4.667 | 4.824 | 4.641 | 4.765 | 8,310,790 | +0.19(+4.14%) |
Nov 19, 2019 | 4.556 | 4.667 | 4.504 | 4.576 | 12,175,261 | -0.06(-1.27%) |
Nov 18, 2019 | 5.046 | 5.046 | 4.837 | 4.635 | 2,310,769 | -0.40(-8.03%) |
Nov 15, 2019 | 4.909 | 5.052 | 4.902 | 5.039 | 2,074,600 | +0.16(+3.35%) |
Nov 14, 2019 | 4.876 | 5.000 | 4.856 | 4.876 | 2,006,886 | +0.03(+0.67%) |
Nov 13, 2019 | 4.830 | 4.909 | 4.798 | 4.843 | 2,676,796 | -0.01(-0.27%) |
Nov 12, 2019 | 4.726 | 4.941 | 4.706 | 4.856 | 2,474,780 | +0.18(+3.77%) |
Nov 11, 2019 | 4.635 | 4.700 | 4.576 | 4.680 | 1,645,832 | -0.03(-0.55%) |
Nov 08, 2019 | 4.576 | 4.752 | 4.537 | 4.706 | 1,657,290 | +0.11(+2.41%) |
Nov 07, 2019 | 4.765 | 4.798 | 4.537 | 4.595 | 3,294,525 | -0.17(-3.56%) |
Nov 06, 2019 | 4.967 | 4.967 | 4.674 | 4.765 | 3,437,262 | -0.19(-3.82%) |
Nov 05, 2019 | 5.065 | 5.146 | 4.792 | 4.954 | 3,859,516 | -0.12(-2.30%) |
Nov 04, 2019 | 5.058 | 5.078 | 5.003 | 5.071 | 2,715,659 | +0.02(+0.39%) |
Nov 01, 2019 | 5.013 | 5.113 | 4.944 | 5.052 | 2,691,368 | +0.04(+0.78%) |
Oct 31, 2019 | 5.155 | 5.181 | 4.896 | 5.013 | 3,766,665 | -0.15(-2.89%) |
Oct 30, 2019 | 4.980 | 5.181 | 4.922 | 5.162 | 3,324,298 | +0.20(+4.05%) |
Oct 29, 2019 | 4.915 | 4.977 | 4.864 | 4.961 | 3,551,915 | +0.02(+0.39%) |
Oct 28, 2019 | 5.019 | 5.029 | 4.890 | 4.941 | 3,095,647 | -0.09(-1.80%) |
Oct 25, 2019 | 4.812 | 5.084 | 4.740 | 5.032 | 4,064,270 | +0.25(+5.29%) |
Oct 24, 2019 | 5.123 | 5.181 | 4.663 | 4.779 | 8,512,757 | -0.21(-4.16%) |
Oct 23, 2019 | 4.812 | 5.117 | 4.792 | 4.987 | 6,390,741 | +0.19(+3.92%) |
Oct 22, 2019 | 4.663 | 4.815 | 4.650 | 4.799 | 3,596,829 | +0.13(+2.78%) |
Oct 21, 2019 | 4.701 | 4.753 | 4.643 | 4.669 | 2,468,345 | +0.01(+0.14%) |
Oct 18, 2019 | 4.773 | 4.815 | 4.637 | 4.663 | 3,035,557 | -0.14(-2.84%) |
Oct 17, 2019 | 4.734 | 4.857 | 4.682 | 4.799 | 2,765,919 | +0.12(+2.49%) |
Oct 16, 2019 | 4.663 | 4.812 | 4.656 | 4.682 | 4,817,432 | +0.02(+0.42%) |
Oct 15, 2019 | 4.896 | 4.896 | 4.585 | 4.663 | 4,926,618 | -0.31(-6.26%) |
Oct 14, 2019 | 4.864 | 5.039 | 4.831 | 4.974 | 4,259,033 | +0.13(+2.68%) |
Oct 11, 2019 | 4.948 | 5.110 | 4.818 | 4.844 | 6,600,198 | +0.12(+2.47%) |
Oct 10, 2019 | 4.572 | 4.825 | 4.475 | 4.727 | 4,908,056 | +0.08(+1.67%) |
Oct 09, 2019 | 4.779 | 4.928 | 4.617 | 4.650 | 5,162,203 | -0.07(-1.51%) |
Oct 08, 2019 | 4.714 | 4.763 | 4.565 | 4.721 | 4,532,148 | +0.01(+0.14%) |
Oct 07, 2019 | 4.546 | 4.760 | 4.507 | 4.714 | 6,708,560 | +0.25(+5.67%) |
Oct 04, 2019 | 4.222 | 4.462 | 4.222 | 4.462 | 9,853,958 | +0.25(+6.01%) |
Oct 03, 2019 | 4.150 | 4.280 | 4.150 | 4.209 | 6,400,465 | +0.05(+1.25%) |
Oct 02, 2019 | 3.988 | 4.170 | 3.988 | 4.157 | 4,110,490 | +0.14(+3.39%) |
Oct 01, 2019 | 4.014 | 4.235 | 4.014 | 4.021 | 4,493,623 | +0.03(+0.81%) |
Sep 30, 2019 | 3.917 | 4.008 | 3.897 | 3.988 | 3,220,878 | +0.08(+1.99%) |
Sep 27, 2019 | 3.936 | 3.995 | 3.878 | 3.910 | 2,826,916 | -0.03(-0.66%) |
Sep 26, 2019 | 4.085 | 4.124 | 3.923 | 3.936 | 5,167,279 | +0.04(+1.00%) |
Sep 25, 2019 | 3.826 | 3.904 | 3.807 | 3.897 | 1,079,771 | +0.05(+1.18%) |
Sep 24, 2019 | 3.871 | 3.897 | 3.833 | 3.852 | 1,374,804 | -0.03(-0.83%) |
Sep 23, 2019 | 3.871 | 3.943 | 3.871 | 3.884 | 975,966 | -0.01(-0.33%) |
Sep 20, 2019 | 3.787 | 3.917 | 3.787 | 3.897 | 2,487,661 | +0.12(+3.09%) |
Sep 19, 2019 | 3.813 | 3.878 | 3.774 | 3.781 | 2,123,038 | -0.02(-0.51%) |
Sep 18, 2019 | 3.839 | 3.878 | 3.768 | 3.800 | 1,604,444 | -0.06(-1.51%) |
Sep 17, 2019 | 3.813 | 3.897 | 3.748 | 3.858 | 1,955,247 | +0.02(+0.51%) |
Sep 16, 2019 | 4.014 | 4.124 | 3.813 | 3.839 | 3,712,287 | -0.10(-2.47%) |
Sep 13, 2019 | 3.845 | 3.962 | 3.813 | 3.936 | 2,484,268 | +0.11(+2.88%) |
Sep 12, 2019 | 3.748 | 3.845 | 3.729 | 3.826 | 2,452,735 | +0.05(+1.37%) |
Sep 11, 2019 | 3.826 | 3.826 | 3.699 | 3.774 | 3,213,331 | -0.03(-0.68%) |
Sep 10, 2019 | 3.742 | 3.852 | 3.716 | 3.800 | 1,523,717 | +0.04(+1.03%) |
Sep 09, 2019 | 3.761 | 3.823 | 3.709 | 3.761 | 1,477,530 | +0.05(+1.22%) |
Sep 06, 2019 | 3.748 | 3.800 | 3.703 | 3.716 | 979,366 | -0.01(-0.35%) |
Sep 05, 2019 | 3.670 | 3.761 | 3.644 | 3.729 | 1,294,459 | +0.09(+2.50%) |
Sep 04, 2019 | 3.651 | 3.677 | 3.599 | 3.638 | 1,284,183 | +0.04(+1.08%) |
Sep 03, 2019 | 3.593 | 3.612 | 3.508 | 3.599 | 996,137 | -0.05(-1.25%) |
Aug 30, 2019 | 3.703 | 3.716 | 3.631 | 3.644 | 571,181 | -0.05(-1.23%) |
Aug 29, 2019 | 3.716 | 3.774 | 3.680 | 3.690 | 909,220 | +0.01(+0.35%) |
Aug 28, 2019 | 3.612 | 3.729 | 3.580 | 3.677 | 1,337,105 | +0.08(+2.16%) |
Aug 27, 2019 | 3.547 | 3.657 | 3.534 | 3.599 | 1,543,702 | +0.10(+2.97%) |
Aug 26, 2019 | 3.599 | 3.606 | 3.427 | 3.495 | 1,556,683 | -0.06(-1.82%) |
Aug 23, 2019 | 3.651 | 3.664 | 3.489 | 3.560 | 2,146,710 | -0.12(-3.35%) |
Aug 22, 2019 | 3.690 | 3.709 | 3.651 | 3.683 | 1,392,223 | -0.01(-0.18%) |
Aug 21, 2019 | 3.606 | 3.722 | 3.593 | 3.690 | 1,958,799 | +0.14(+3.83%) |
Aug 20, 2019 | 3.657 | 3.709 | 3.547 | 3.554 | 1,823,154 | -0.10(-2.65%) |
Aug 19, 2019 | 3.483 | 3.670 | 3.483 | 3.651 | 2,220,652 | +0.21(+6.20%) |
Aug 16, 2019 | 3.353 | 3.508 | 3.321 | 3.437 | 2,011,847 | +0.09(+2.70%) |
Aug 15, 2019 | 3.360 | 3.360 | 3.289 | 3.347 | 1,065,609 | -0.01(-0.19%) |
Aug 14, 2019 | 3.334 | 3.392 | 3.295 | 3.353 | 1,575,833 | -0.05(-1.52%) |
Aug 13, 2019 | 3.366 | 3.502 | 3.328 | 3.405 | 1,638,189 | +0.01(+0.38%) |
Aug 12, 2019 | 3.366 | 3.470 | 3.334 | 3.392 | 1,361,078 | -0.02(-0.57%) |
Aug 09, 2019 | 3.534 | 3.534 | 3.405 | 3.412 | 1,220,511 | -0.13(-3.65%) |
Aug 08, 2019 | 3.560 | 3.573 | 3.470 | 3.541 | 1,848,705 | +0.01(+0.37%) |
Aug 07, 2019 | 3.392 | 3.592 | 3.392 | 3.528 | 2,050,611 | -0.02(-0.55%) |
Aug 06, 2019 | 3.476 | 3.638 | 3.476 | 3.547 | 1,605,494 | +0.12(+3.39%) |
Aug 05, 2019 | 3.489 | 3.489 | 3.308 | 3.431 | 2,586,753 | -0.13(-3.63%) |
Aug 02, 2019 | 3.612 | 3.651 | 3.499 | 3.560 | 1,312,909 | -0.06(-1.78%) |
Aug 01, 2019 | 3.638 | 3.702 | 3.605 | 3.625 | 884,128 | -0.03(-0.71%) |
Jul 31, 2019 | 3.664 | 3.702 | 3.605 | 3.651 | 1,703,332 | +0.00(+0.00%) |
Jul 30, 2019 | 3.618 | 3.670 | 3.573 | 3.651 | 2,498,837 | +0.01(+0.18%) |
Jul 29, 2019 | 3.832 | 3.870 | 3.631 | 3.644 | 1,735,400 | -0.17(-4.57%) |
Jul 26, 2019 | 3.819 | 3.844 | 3.774 | 3.819 | 1,145,758 | +0.01(+0.17%) |
Jul 25, 2019 | 3.993 | 4.029 | 3.796 | 3.812 | 2,252,047 | -0.19(-4.84%) |
Jul 24, 2019 | 3.883 | 4.032 | 3.880 | 4.006 | 2,643,053 | +0.10(+2.65%) |
Jul 23, 2019 | 3.812 | 3.909 | 3.799 | 3.903 | 1,217,354 | +0.11(+2.90%) |
Jul 22, 2019 | 3.773 | 3.806 | 3.757 | 3.793 | 2,224,642 | +0.02(+0.51%) |
Jul 19, 2019 | 3.767 | 3.819 | 3.709 | 3.773 | 1,188,010 | -0.02(-0.51%) |
Jul 18, 2019 | 3.786 | 3.812 | 3.754 | 3.793 | 731,443 | -0.01(-0.17%) |
Jul 17, 2019 | 3.864 | 3.867 | 3.757 | 3.799 | 1,942,542 | -0.05(-1.34%) |
Jul 16, 2019 | 3.786 | 3.864 | 3.754 | 3.851 | 2,301,132 | +0.06(+1.71%) |
Jul 15, 2019 | 3.851 | 3.896 | 3.754 | 3.786 | 1,485,322 | -0.08(-2.01%) |
Jul 12, 2019 | 3.864 | 3.906 | 3.864 | 3.864 | 1,132,912 | -0.01(-0.33%) |
Jul 11, 2019 | 3.870 | 3.883 | 3.838 | 3.877 | 1,671,824 | +0.02(+0.50%) |
Jul 10, 2019 | 3.877 | 3.909 | 3.844 | 3.857 | 1,336,070 | -0.01(-0.33%) |
Jul 09, 2019 | 3.851 | 3.877 | 3.819 | 3.870 | 1,183,667 | +0.01(+0.17%) |
Jul 08, 2019 | 3.909 | 3.916 | 3.828 | 3.864 | 996,585 | -0.04(-0.99%) |
Jul 05, 2019 | 3.786 | 3.945 | 3.773 | 3.903 | 1,257,656 | +0.12(+3.07%) |
Jul 03, 2019 | 3.838 | 3.851 | 3.741 | 3.786 | 613,660 | -0.05(-1.18%) |
Jul 02, 2019 | 3.806 | 3.848 | 3.780 | 3.832 | 1,148,672 | +0.03(+0.68%) |
Jul 01, 2019 | 3.832 | 3.877 | 3.780 | 3.806 | 1,589,150 | -0.01(-0.34%) |
Jun 28, 2019 | 3.664 | 3.844 | 3.644 | 3.819 | 3,021,099 | +0.17(+4.79%) |
Jun 27, 2019 | 3.670 | 3.693 | 3.638 | 3.644 | 988,411 | -0.02(-0.53%) |
Jun 26, 2019 | 3.683 | 3.702 | 3.644 | 3.664 | 1,074,587 | +0.01(+0.35%) |
Jun 25, 2019 | 3.554 | 3.661 | 3.550 | 3.651 | 792,572 | +0.10(+2.73%) |
Jun 24, 2019 | 3.586 | 3.599 | 3.502 | 3.554 | 731,078 | -0.03(-0.72%) |
Jun 21, 2019 | 3.644 | 3.670 | 3.580 | 3.580 | 1,296,503 | -0.08(-2.29%) |
Jun 20, 2019 | 3.657 | 3.715 | 3.631 | 3.664 | 1,080,227 | +0.05(+1.43%) |
Jun 19, 2019 | 3.605 | 3.676 | 3.589 | 3.612 | 1,160,846 | -0.01(-0.18%) |
Jun 18, 2019 | 3.618 | 3.664 | 3.573 | 3.618 | 1,003,336 | +0.02(+0.54%) |
Jun 17, 2019 | 3.508 | 3.618 | 3.489 | 3.599 | 950,634 | +0.08(+2.39%) |
Jun 14, 2019 | 3.625 | 3.644 | 3.508 | 3.515 | 1,003,060 | -0.09(-2.51%) |
Jun 13, 2019 | 3.618 | 3.631 | 3.499 | 3.605 | 2,818,213 | +0.22(+6.49%) |
Jun 12, 2019 | 3.567 | 3.567 | 3.379 | 3.386 | 2,439,598 | -0.22(-6.09%) |
Jun 11, 2019 | 3.683 | 3.683 | 3.515 | 3.605 | 1,443,262 | -0.06(-1.59%) |
Jun 10, 2019 | 3.702 | 3.712 | 3.644 | 3.664 | 818,916 | -0.04(-1.05%) |
Jun 07, 2019 | 3.670 | 3.760 | 3.651 | 3.702 | 914,068 | +0.02(+0.53%) |
Jun 06, 2019 | 3.618 | 3.696 | 3.605 | 3.683 | 974,041 | +0.05(+1.24%) |
Jun 05, 2019 | 3.696 | 3.696 | 3.599 | 3.638 | 1,017,794 | -0.07(-1.92%) |
Jun 04, 2019 | 3.612 | 3.709 | 3.605 | 3.709 | 1,524,652 | +0.08(+2.32%) |
Jun 03, 2019 | 3.586 | 3.631 | 3.560 | 3.625 | 2,023,512 | +0.03(+0.90%) |
May 31, 2019 | 3.547 | 3.631 | 3.528 | 3.592 | 1,489,810 | -0.02(-0.54%) |
May 30, 2019 | 3.683 | 3.722 | 3.612 | 3.612 | 1,467,531 | -0.07(-1.93%) |
May 29, 2019 | 3.586 | 3.696 | 3.541 | 3.683 | 2,101,142 | +0.06(+1.60%) |
May 28, 2019 | 3.683 | 3.696 | 3.612 | 3.625 | 1,225,280 | -0.06(-1.75%) |
May 24, 2019 | 3.651 | 3.696 | 3.625 | 3.689 | 851,851 | +0.06(+1.78%) |
May 23, 2019 | 3.689 | 3.710 | 3.477 | 3.625 | 4,642,094 | -0.12(-3.28%) |
May 22, 2019 | 3.773 | 3.825 | 3.728 | 3.748 | 1,333,922 | -0.06(-1.69%) |
May 21, 2019 | 3.877 | 3.883 | 3.786 | 3.812 | 1,355,842 | -0.05(-1.34%) |
May 20, 2019 | 3.857 | 3.928 | 3.851 | 3.864 | 1,883,768 | +0.02(+0.50%) |
May 17, 2019 | 3.851 | 3.921 | 3.832 | 3.844 | 2,894,830 | -0.03(-0.66%) |
May 16, 2019 | 3.787 | 3.902 | 3.787 | 3.870 | 3,723,937 | +0.11(+2.88%) |
May 15, 2019 | 3.762 | 3.864 | 3.749 | 3.762 | 3,074,358 | +0.00(+0.00%) |
May 14, 2019 | 3.730 | 3.825 | 3.711 | 3.762 | 2,630,978 | +0.07(+1.90%) |
May 13, 2019 | 3.634 | 3.704 | 3.573 | 3.691 | 3,610,730 | -0.01(-0.17%) |
May 10, 2019 | 3.793 | 3.793 | 3.666 | 3.698 | 3,107,206 | -0.05(-1.36%) |
May 09, 2019 | 3.634 | 3.806 | 3.583 | 3.749 | 5,167,348 | +0.13(+3.70%) |
May 08, 2019 | 3.494 | 3.647 | 3.494 | 3.615 | 1,917,597 | +0.11(+3.09%) |
May 07, 2019 | 3.551 | 3.558 | 3.475 | 3.507 | 1,275,130 | -0.07(-1.96%) |
May 06, 2019 | 3.564 | 3.583 | 3.446 | 3.577 | 2,660,524 | -0.06(-1.58%) |
May 03, 2019 | 3.513 | 3.685 | 3.513 | 3.634 | 3,658,692 | +0.17(+4.78%) |
May 02, 2019 | 3.424 | 3.538 | 3.424 | 3.468 | 1,795,612 | +0.01(+0.37%) |
May 01, 2019 | 3.405 | 3.487 | 3.360 | 3.456 | 1,694,003 | +0.06(+1.69%) |
Apr 30, 2019 | 3.436 | 3.443 | 3.347 | 3.398 | 1,711,447 | -0.02(-0.56%) |
Apr 29, 2019 | 3.309 | 3.443 | 3.303 | 3.417 | 2,070,487 | +0.10(+3.08%) |
Apr 26, 2019 | 3.258 | 3.315 | 3.188 | 3.315 | 1,998,117 | +0.03(+0.78%) |
Apr 25, 2019 | 3.328 | 3.347 | 3.264 | 3.290 | 1,370,706 | -0.03(-0.96%) |
Apr 24, 2019 | 3.392 | 3.443 | 3.258 | 3.322 | 2,170,360 | +0.03(+0.77%) |
Apr 23, 2019 | 3.271 | 3.318 | 3.264 | 3.296 | 1,317,951 | +0.05(+1.57%) |
Apr 22, 2019 | 3.130 | 3.290 | 3.130 | 3.245 | 1,855,372 | +0.11(+3.67%) |
Apr 18, 2019 | 3.130 | 3.200 | 3.130 | 3.130 | 1,183,906 | -0.02(-0.61%) |
Apr 17, 2019 | 3.226 | 3.245 | 3.143 | 3.150 | 1,282,251 | -0.07(-2.18%) |
Apr 16, 2019 | 3.232 | 3.252 | 3.213 | 3.220 | 706,885 | -0.01(-0.39%) |
Apr 15, 2019 | 3.252 | 3.287 | 3.213 | 3.232 | 1,204,369 | +0.01(+0.20%) |
Apr 12, 2019 | 3.334 | 3.341 | 3.194 | 3.226 | 1,841,737 | -0.08(-2.32%) |
Apr 11, 2019 | 3.283 | 3.315 | 3.229 | 3.303 | 1,975,177 | +0.02(+0.58%) |
Apr 10, 2019 | 3.175 | 3.309 | 3.162 | 3.283 | 3,971,037 | +0.12(+3.83%) |
Apr 09, 2019 | 3.124 | 3.188 | 3.098 | 3.162 | 1,186,810 | +0.04(+1.43%) |
Apr 08, 2019 | 2.996 | 3.150 | 2.996 | 3.118 | 4,068,692 | +0.17(+5.62%) |
Apr 05, 2019 | 2.875 | 2.984 | 2.875 | 2.952 | 2,118,578 | +0.08(+2.66%) |
Apr 04, 2019 | 2.869 | 2.907 | 2.863 | 2.875 | 806,780 | -0.01(-0.22%) |
Apr 03, 2019 | 2.971 | 3.003 | 2.856 | 2.882 | 1,368,287 | -0.09(-3.00%) |
Apr 02, 2019 | 2.945 | 2.977 | 2.945 | 2.971 | 1,032,223 | +0.04(+1.52%) |