Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.513 | 2.531 | 2.388 | 2.388 | 1,280,935 | -0.20(-7.61%) |
Apr 29, 2020 | 2.423 | 2.593 | 2.414 | 2.584 | 1,476,938 | +0.22(+9.47%) |
Apr 28, 2020 | 2.334 | 2.405 | 2.303 | 2.361 | 1,335,161 | +0.11(+4.76%) |
Apr 27, 2020 | 2.227 | 2.294 | 2.183 | 2.253 | 1,275,221 | +0.13(+5.88%) |
Apr 24, 2020 | 2.289 | 2.289 | 1.923 | 2.128 | 2,732,480 | -0.24(-10.19%) |
Apr 23, 2020 | 2.414 | 2.508 | 2.316 | 2.370 | 1,309,131 | -0.01(-0.38%) |
Apr 22, 2020 | 2.379 | 2.432 | 2.338 | 2.379 | 1,507,342 | +0.05(+2.31%) |
Apr 21, 2020 | 2.325 | 2.379 | 2.222 | 2.325 | 1,606,002 | -0.07(-2.99%) |
Apr 20, 2020 | 2.370 | 2.428 | 2.334 | 2.396 | 1,145,668 | -0.02(-0.74%) |
Apr 17, 2020 | 2.477 | 2.513 | 2.338 | 2.414 | 1,466,329 | +0.03(+1.12%) |
Apr 16, 2020 | 2.414 | 2.459 | 2.343 | 2.388 | 1,483,327 | -0.05(-2.20%) |
Apr 15, 2020 | 2.343 | 2.450 | 2.307 | 2.441 | 1,464,376 | +0.00(+0.00%) |
Apr 14, 2020 | 2.557 | 2.629 | 2.441 | 2.441 | 2,659,516 | -0.04(-1.44%) |
Apr 13, 2020 | 2.405 | 2.495 | 2.338 | 2.477 | 1,502,319 | -0.03(-1.07%) |
Apr 09, 2020 | 2.477 | 2.584 | 2.428 | 2.504 | 2,011,841 | +0.11(+4.48%) |
Apr 08, 2020 | 2.218 | 2.423 | 2.200 | 2.396 | 2,683,097 | +0.15(+6.77%) |
Apr 07, 2020 | 2.307 | 2.396 | 2.218 | 2.244 | 2,200,321 | +0.12(+5.46%) |
Apr 06, 2020 | 1.994 | 2.164 | 1.985 | 2.128 | 2,138,965 | +0.23(+12.26%) |
Apr 03, 2020 | 1.985 | 1.985 | 1.815 | 1.896 | 2,056,014 | -0.12(-5.78%) |
Apr 02, 2020 | 1.994 | 2.110 | 1.967 | 2.012 | 1,369,690 | +0.02(+0.90%) |
Apr 01, 2020 | 2.021 | 2.048 | 1.914 | 1.994 | 1,964,105 | -0.18(-8.23%) |
Mar 31, 2020 | 2.164 | 2.218 | 2.106 | 2.173 | 2,444,563 | +0.00(+0.00%) |
Mar 30, 2020 | 2.271 | 2.271 | 2.119 | 2.173 | 1,074,239 | -0.12(-5.08%) |
Mar 27, 2020 | 2.289 | 2.414 | 2.227 | 2.289 | 1,295,227 | -0.22(-8.90%) |
Mar 26, 2020 | 2.262 | 2.540 | 2.182 | 2.513 | 2,096,533 | +0.37(+17.08%) |
Mar 25, 2020 | 2.164 | 2.271 | 1.940 | 2.146 | 2,284,942 | -0.04(-1.64%) |
Mar 24, 2020 | 2.030 | 2.262 | 1.976 | 2.182 | 1,536,504 | +0.37(+20.20%) |
Mar 23, 2020 | 2.003 | 2.021 | 1.762 | 1.815 | 1,327,131 | -0.35(-16.12%) |
Mar 20, 2020 | 2.227 | 2.352 | 2.110 | 2.164 | 3,289,399 | +0.03(+1.26%) |
Mar 19, 2020 | 1.958 | 2.155 | 1.860 | 2.137 | 1,897,401 | +0.12(+5.75%) |
Mar 18, 2020 | 2.137 | 2.244 | 1.855 | 2.021 | 1,640,467 | -0.48(-19.29%) |
Mar 17, 2020 | 2.289 | 2.575 | 2.133 | 2.504 | 2,915,016 | +0.24(+10.67%) |
Mar 16, 2020 | 2.709 | 2.709 | 2.227 | 2.262 | 3,363,276 | -0.68(-23.10%) |
Mar 13, 2020 | 2.844 | 2.951 | 2.343 | 2.942 | 2,693,004 | +0.54(+22.31%) |
Mar 12, 2020 | 2.656 | 2.799 | 2.334 | 2.405 | 4,113,359 | -0.60(-19.94%) |
Mar 11, 2020 | 3.264 | 3.353 | 2.870 | 3.005 | 2,932,220 | -0.41(-12.04%) |
Mar 10, 2020 | 3.049 | 3.505 | 2.996 | 3.416 | 2,985,188 | +0.60(+21.27%) |
Mar 09, 2020 | 2.861 | 2.964 | 2.817 | 2.817 | 2,854,924 | -0.48(-14.63%) |
Mar 06, 2020 | 3.291 | 3.362 | 3.255 | 3.300 | 1,905,042 | -0.18(-5.14%) |
Mar 05, 2020 | 3.666 | 3.684 | 3.416 | 3.478 | 1,836,553 | -0.41(-10.57%) |
Mar 04, 2020 | 3.908 | 3.943 | 3.747 | 3.890 | 2,601,295 | -0.01(-0.23%) |
Mar 03, 2020 | 3.926 | 4.158 | 3.845 | 3.899 | 2,604,874 | -0.06(-1.58%) |
Mar 02, 2020 | 3.675 | 3.997 | 3.630 | 3.961 | 3,433,594 | +0.25(+6.75%) |
Feb 28, 2020 | 3.577 | 3.742 | 3.523 | 3.711 | 3,539,901 | -0.03(-0.92%) |
Feb 27, 2020 | 3.798 | 3.940 | 3.706 | 3.745 | 3,377,303 | -0.12(-3.20%) |
Feb 26, 2020 | 3.957 | 4.107 | 3.869 | 3.869 | 3,640,843 | -0.09(-2.23%) |
Feb 25, 2020 | 4.107 | 4.152 | 3.940 | 3.957 | 1,385,470 | -0.05(-1.32%) |
Feb 24, 2020 | 4.160 | 4.178 | 4.010 | 4.010 | 1,477,644 | -0.27(-6.39%) |
Feb 21, 2020 | 4.346 | 4.417 | 4.258 | 4.284 | 2,108,963 | -0.11(-2.41%) |
Feb 20, 2020 | 4.567 | 4.593 | 4.390 | 4.390 | 4,071,864 | -0.48(-9.80%) |
Feb 19, 2020 | 4.805 | 4.894 | 4.783 | 4.867 | 1,685,153 | +0.00(+0.00%) |
Feb 18, 2020 | 4.929 | 4.947 | 4.819 | 4.867 | 1,144,894 | -0.10(-1.96%) |
Feb 14, 2020 | 4.973 | 5.017 | 4.938 | 4.964 | 904,649 | +0.00(+0.00%) |
Feb 13, 2020 | 4.982 | 5.075 | 4.947 | 4.964 | 997,612 | -0.13(-2.60%) |
Feb 12, 2020 | 5.141 | 5.176 | 5.070 | 5.097 | 1,019,131 | -0.01(-0.17%) |
Feb 11, 2020 | 5.079 | 5.167 | 5.053 | 5.106 | 2,196,020 | +0.23(+4.71%) |
Feb 10, 2020 | 4.902 | 4.938 | 4.841 | 4.876 | 2,601,678 | -0.12(-2.47%) |
Feb 07, 2020 | 5.035 | 5.079 | 4.951 | 5.000 | 3,843,885 | -0.15(-2.92%) |
Feb 06, 2020 | 5.265 | 5.265 | 5.044 | 5.150 | 1,500,474 | -0.10(-1.85%) |
Feb 05, 2020 | 5.291 | 5.322 | 5.132 | 5.247 | 1,479,576 | +0.04(+0.85%) |
Feb 04, 2020 | 5.273 | 5.309 | 5.114 | 5.203 | 2,015,185 | -0.07(-1.34%) |
Feb 03, 2020 | 5.291 | 5.379 | 5.207 | 5.273 | 1,583,558 | +0.08(+1.53%) |
Jan 31, 2020 | 5.194 | 5.229 | 5.137 | 5.194 | 2,746,780 | -0.15(-2.81%) |
Jan 30, 2020 | 5.300 | 5.349 | 5.212 | 5.344 | 2,763,744 | -0.09(-1.63%) |
Jan 29, 2020 | 5.583 | 5.600 | 5.379 | 5.432 | 1,993,943 | -0.21(-3.76%) |
Jan 28, 2020 | 5.609 | 5.680 | 5.538 | 5.644 | 1,346,836 | +0.09(+1.59%) |
Jan 27, 2020 | 5.627 | 5.644 | 5.494 | 5.556 | 2,260,320 | -0.24(-4.12%) |
Jan 24, 2020 | 5.750 | 5.901 | 5.702 | 5.795 | 1,651,600 | -0.05(-0.91%) |
Jan 23, 2020 | 5.627 | 5.901 | 5.627 | 5.848 | 2,059,325 | +0.11(+1.85%) |
Jan 22, 2020 | 5.627 | 5.777 | 5.618 | 5.742 | 1,919,986 | +0.20(+3.67%) |
Jan 21, 2020 | 5.600 | 5.671 | 5.538 | 5.538 | 1,764,107 | -0.01(-0.16%) |
Jan 17, 2020 | 5.459 | 5.556 | 5.415 | 5.547 | 1,859,111 | +0.21(+3.97%) |
Jan 16, 2020 | 5.397 | 5.397 | 5.194 | 5.335 | 2,050,571 | -0.01(-0.17%) |
Jan 15, 2020 | 5.441 | 5.477 | 5.344 | 5.344 | 1,676,980 | -0.13(-2.42%) |
Jan 14, 2020 | 5.424 | 5.477 | 5.371 | 5.477 | 2,627,857 | +0.08(+1.47%) |
Jan 13, 2020 | 5.326 | 5.397 | 5.326 | 5.397 | 1,639,177 | +0.02(+0.33%) |
Jan 10, 2020 | 5.450 | 5.485 | 5.362 | 5.379 | 1,512,919 | -0.04(-0.81%) |
Jan 09, 2020 | 5.459 | 5.468 | 5.371 | 5.424 | 1,335,365 | -0.04(-0.65%) |
Jan 08, 2020 | 5.424 | 5.512 | 5.384 | 5.459 | 2,661,275 | -0.03(-0.48%) |
Jan 07, 2020 | 5.335 | 5.521 | 5.322 | 5.485 | 3,365,140 | +0.11(+1.97%) |
Jan 06, 2020 | 5.318 | 5.415 | 5.300 | 5.379 | 2,167,589 | -0.12(-2.25%) |
Jan 03, 2020 | 5.521 | 5.591 | 5.503 | 5.503 | 1,738,657 | -0.13(-2.35%) |
Jan 02, 2020 | 5.538 | 5.636 | 5.521 | 5.636 | 1,528,896 | +0.11(+1.92%) |
Dec 31, 2019 | 5.521 | 5.538 | 5.468 | 5.530 | 459,853 | -0.02(-0.32%) |
Dec 30, 2019 | 5.574 | 5.640 | 5.538 | 5.547 | 986,864 | -0.03(-0.48%) |
Dec 27, 2019 | 5.547 | 5.591 | 5.538 | 5.574 | 1,423,258 | -0.01(-0.16%) |
Dec 26, 2019 | 5.494 | 5.583 | 5.485 | 5.583 | 1,179,877 | +0.21(+3.95%) |
Dec 24, 2019 | 5.450 | 5.450 | 5.326 | 5.371 | 464,608 | -0.09(-1.62%) |
Dec 23, 2019 | 5.415 | 5.477 | 5.379 | 5.459 | 1,825,040 | +0.19(+3.69%) |
Dec 20, 2019 | 5.362 | 5.397 | 5.207 | 5.265 | 2,360,173 | +0.01(+0.17%) |
Dec 19, 2019 | 5.159 | 5.300 | 5.159 | 5.256 | 1,950,752 | +0.15(+2.94%) |
Dec 18, 2019 | 5.008 | 5.176 | 4.964 | 5.106 | 1,411,983 | +0.09(+1.76%) |
Dec 17, 2019 | 4.911 | 5.092 | 4.911 | 5.017 | 1,189,659 | +0.09(+1.79%) |
Dec 16, 2019 | 4.867 | 4.991 | 4.827 | 4.929 | 1,282,703 | +0.13(+2.76%) |
Dec 13, 2019 | 4.743 | 4.823 | 4.726 | 4.796 | 1,641,751 | +0.01(+0.18%) |
Dec 12, 2019 | 4.682 | 4.814 | 4.682 | 4.788 | 1,444,075 | +0.10(+2.07%) |
Dec 11, 2019 | 4.646 | 4.690 | 4.629 | 4.690 | 1,762,734 | +0.09(+1.92%) |
Dec 10, 2019 | 4.611 | 4.646 | 4.571 | 4.602 | 1,651,525 | +0.04(+0.97%) |
Dec 09, 2019 | 4.523 | 4.576 | 4.487 | 4.558 | 1,651,975 | -0.03(-0.58%) |
Dec 06, 2019 | 4.620 | 4.620 | 4.558 | 4.584 | 976,197 | +0.03(+0.58%) |
Dec 05, 2019 | 4.593 | 4.624 | 4.540 | 4.558 | 885,018 | -0.08(-1.71%) |
Dec 04, 2019 | 4.743 | 4.788 | 4.629 | 4.637 | 1,859,133 | -0.04(-0.94%) |
Dec 03, 2019 | 4.620 | 4.695 | 4.593 | 4.682 | 1,105,324 | +0.09(+1.92%) |
Dec 02, 2019 | 4.531 | 4.642 | 4.531 | 4.593 | 1,159,768 | +0.11(+2.56%) |
Nov 29, 2019 | 4.523 | 4.558 | 4.430 | 4.478 | 452,834 | -0.01(-0.20%) |
Nov 27, 2019 | 4.478 | 4.505 | 4.386 | 4.487 | 1,171,822 | -0.01(-0.20%) |
Nov 26, 2019 | 4.531 | 4.567 | 4.399 | 4.496 | 1,760,003 | -0.11(-2.30%) |
Nov 25, 2019 | 4.646 | 4.699 | 4.576 | 4.602 | 963,838 | -0.11(-2.43%) |
Nov 22, 2019 | 4.708 | 4.752 | 4.646 | 4.717 | 1,375,710 | +0.12(+2.69%) |
Nov 21, 2019 | 4.364 | 4.673 | 4.364 | 4.593 | 1,271,149 | +0.25(+5.69%) |
Nov 20, 2019 | 4.311 | 4.381 | 4.311 | 4.346 | 296,902 | +0.00(+0.00%) |
Nov 19, 2019 | 4.337 | 4.372 | 4.297 | 4.346 | 877,705 | +0.06(+1.44%) |
Nov 18, 2019 | 4.328 | 4.399 | 4.266 | 4.284 | 803,764 | -0.09(-2.02%) |
Nov 15, 2019 | 4.319 | 4.390 | 4.311 | 4.372 | 404,720 | +0.10(+2.27%) |
Nov 14, 2019 | 4.266 | 4.306 | 4.249 | 4.275 | 514,524 | +0.04(+0.83%) |
Nov 13, 2019 | 4.222 | 4.284 | 4.160 | 4.240 | 665,260 | -0.06(-1.44%) |
Nov 12, 2019 | 4.196 | 4.319 | 4.125 | 4.302 | 1,298,524 | -0.06(-1.42%) |
Nov 11, 2019 | 4.231 | 4.381 | 4.231 | 4.364 | 576,640 | +0.04(+0.82%) |
Nov 08, 2019 | 4.425 | 4.461 | 4.266 | 4.328 | 1,040,160 | -0.13(-2.97%) |
Nov 07, 2019 | 4.425 | 4.531 | 4.425 | 4.461 | 2,042,621 | +0.28(+6.77%) |
Nov 06, 2019 | 4.116 | 4.205 | 4.090 | 4.178 | 1,137,701 | -0.06(-1.46%) |
Nov 05, 2019 | 4.222 | 4.266 | 4.187 | 4.240 | 1,661,969 | -0.01(-0.21%) |
Nov 04, 2019 | 4.337 | 4.346 | 4.249 | 4.249 | 1,401,220 | -0.02(-0.41%) |
Nov 01, 2019 | 4.196 | 4.293 | 4.143 | 4.266 | 1,784,280 | +0.14(+3.43%) |
Oct 31, 2019 | 4.196 | 4.205 | 4.081 | 4.125 | 719,971 | -0.10(-2.30%) |
Oct 30, 2019 | 4.125 | 4.222 | 4.081 | 4.222 | 953,603 | +0.04(+1.06%) |
Oct 29, 2019 | 4.231 | 4.249 | 4.156 | 4.178 | 759,003 | -0.09(-2.07%) |
Oct 28, 2019 | 4.275 | 4.342 | 4.262 | 4.266 | 811,979 | +0.01(+0.21%) |
Oct 25, 2019 | 4.222 | 4.280 | 4.196 | 4.258 | 849,857 | +0.08(+1.90%) |
Oct 24, 2019 | 4.284 | 4.289 | 3.860 | 4.178 | 2,281,227 | -0.05(-1.25%) |
Oct 23, 2019 | 4.152 | 4.275 | 4.152 | 4.231 | 1,995,302 | +0.03(+0.63%) |
Oct 22, 2019 | 4.143 | 4.240 | 4.125 | 4.205 | 1,330,968 | +0.07(+1.71%) |
Oct 21, 2019 | 4.134 | 4.169 | 4.099 | 4.134 | 728,932 | +0.00(+0.00%) |
Oct 18, 2019 | 4.063 | 4.178 | 4.054 | 4.134 | 488,042 | +0.09(+2.18%) |
Oct 17, 2019 | 4.152 | 4.169 | 4.037 | 4.046 | 692,433 | -0.07(-1.72%) |
Oct 16, 2019 | 4.054 | 4.138 | 4.019 | 4.116 | 1,050,732 | +0.06(+1.52%) |
Oct 15, 2019 | 4.107 | 4.143 | 4.054 | 4.054 | 1,933,203 | -0.05(-1.29%) |
Oct 14, 2019 | 4.125 | 4.152 | 4.081 | 4.107 | 418,720 | -0.03(-0.64%) |
Oct 11, 2019 | 4.081 | 4.160 | 4.081 | 4.134 | 1,568,392 | +0.12(+3.08%) |
Oct 10, 2019 | 4.037 | 4.072 | 3.948 | 4.010 | 1,137,642 | -0.11(-2.78%) |
Oct 09, 2019 | 3.984 | 4.147 | 3.966 | 4.125 | 1,157,610 | +0.14(+3.55%) |
Oct 08, 2019 | 3.966 | 4.063 | 3.931 | 3.984 | 1,085,447 | +0.05(+1.35%) |
Oct 07, 2019 | 4.072 | 4.072 | 3.904 | 3.931 | 1,162,249 | -0.15(-3.68%) |
Oct 04, 2019 | 4.090 | 4.125 | 4.019 | 4.081 | 1,075,594 | +0.01(+0.22%) |
Oct 03, 2019 | 4.063 | 4.116 | 4.001 | 4.072 | 1,541,754 | -0.07(-1.71%) |
Oct 02, 2019 | 4.019 | 4.191 | 4.019 | 4.143 | 2,276,710 | +0.07(+1.74%) |
Oct 01, 2019 | 3.975 | 4.099 | 3.904 | 4.072 | 927,961 | +0.12(+3.13%) |
Sep 30, 2019 | 3.904 | 3.948 | 3.878 | 3.948 | 1,190,860 | +0.04(+1.13%) |
Sep 27, 2019 | 3.842 | 3.957 | 3.842 | 3.904 | 477,400 | +0.04(+0.91%) |
Sep 26, 2019 | 3.851 | 3.904 | 3.807 | 3.869 | 591,855 | +0.07(+1.86%) |
Sep 25, 2019 | 3.728 | 3.816 | 3.683 | 3.798 | 905,169 | +0.02(+0.47%) |
Sep 24, 2019 | 3.851 | 3.856 | 3.763 | 3.781 | 525,542 | -0.07(-1.83%) |
Sep 23, 2019 | 3.860 | 3.895 | 3.816 | 3.851 | 529,784 | -0.01(-0.23%) |
Sep 20, 2019 | 3.878 | 3.887 | 3.798 | 3.860 | 2,470,211 | -0.04(-0.91%) |
Sep 19, 2019 | 4.063 | 4.090 | 3.878 | 3.895 | 974,447 | -0.16(-3.92%) |
Sep 18, 2019 | 4.099 | 4.143 | 3.988 | 4.054 | 1,018,765 | -0.06(-1.50%) |
Sep 17, 2019 | 3.878 | 4.134 | 3.842 | 4.116 | 1,247,819 | +0.19(+4.95%) |
Sep 16, 2019 | 3.789 | 3.975 | 3.789 | 3.922 | 1,477,347 | +0.11(+3.02%) |
Sep 13, 2019 | 3.948 | 3.984 | 3.794 | 3.807 | 1,136,614 | -0.14(-3.58%) |
Sep 12, 2019 | 3.966 | 3.993 | 3.900 | 3.948 | 853,841 | +0.04(+0.90%) |
Sep 11, 2019 | 3.966 | 4.037 | 3.895 | 3.913 | 1,426,579 | -0.05(-1.34%) |
Sep 10, 2019 | 3.948 | 4.028 | 3.931 | 3.966 | 1,815,722 | +0.04(+0.90%) |
Sep 09, 2019 | 3.904 | 4.054 | 3.904 | 3.931 | 1,866,391 | +0.01(+0.23%) |
Sep 06, 2019 | 3.878 | 3.940 | 3.878 | 3.922 | 1,028,047 | +0.07(+1.83%) |
Sep 05, 2019 | 3.860 | 3.873 | 3.794 | 3.851 | 816,760 | +0.05(+1.40%) |
Sep 04, 2019 | 3.754 | 3.798 | 3.728 | 3.798 | 1,170,479 | +0.19(+5.13%) |
Sep 03, 2019 | 3.639 | 3.763 | 3.595 | 3.613 | 2,410,970 | +0.08(+2.25%) |
Aug 30, 2019 | 3.560 | 3.604 | 3.476 | 3.533 | 2,210,624 | -0.05(-1.48%) |
Aug 29, 2019 | 3.427 | 3.604 | 3.427 | 3.586 | 2,733,494 | +0.21(+6.28%) |
Aug 28, 2019 | 3.277 | 3.401 | 3.268 | 3.374 | 707,948 | +0.06(+1.87%) |
Aug 27, 2019 | 3.330 | 3.365 | 3.189 | 3.312 | 1,547,914 | -0.03(-0.79%) |
Aug 26, 2019 | 3.507 | 3.507 | 3.304 | 3.339 | 718,511 | -0.07(-2.07%) |
Aug 23, 2019 | 3.551 | 3.630 | 3.401 | 3.410 | 1,263,068 | -0.20(-5.67%) |
Aug 22, 2019 | 3.641 | 3.710 | 3.614 | 3.614 | 1,191,462 | -0.01(-0.24%) |
Aug 21, 2019 | 3.492 | 3.632 | 3.462 | 3.623 | 1,204,592 | +0.20(+5.87%) |
Aug 20, 2019 | 3.370 | 3.488 | 3.318 | 3.422 | 865,649 | -0.03(-0.76%) |
Aug 19, 2019 | 3.597 | 3.667 | 3.414 | 3.449 | 1,001,894 | -0.14(-3.89%) |
Aug 16, 2019 | 3.693 | 3.737 | 3.588 | 3.588 | 1,328,794 | -0.06(-1.67%) |
Aug 15, 2019 | 3.798 | 3.850 | 3.632 | 3.649 | 3,889,892 | -0.32(-8.13%) |
Aug 14, 2019 | 4.016 | 4.051 | 3.942 | 3.972 | 2,167,679 | -0.18(-4.41%) |
Aug 13, 2019 | 4.095 | 4.243 | 4.095 | 4.156 | 1,080,052 | +0.00(+0.00%) |
Aug 12, 2019 | 4.156 | 4.226 | 4.103 | 4.156 | 504,550 | -0.13(-3.05%) |
Aug 09, 2019 | 4.322 | 4.357 | 4.243 | 4.287 | 697,785 | -0.03(-0.81%) |
Aug 08, 2019 | 4.234 | 4.330 | 4.234 | 4.322 | 1,024,668 | +0.16(+3.77%) |
Aug 07, 2019 | 4.156 | 4.199 | 4.103 | 4.164 | 742,774 | -0.10(-2.25%) |
Aug 06, 2019 | 4.226 | 4.260 | 4.147 | 4.260 | 1,201,810 | +0.06(+1.46%) |
Aug 05, 2019 | 4.330 | 4.339 | 4.173 | 4.199 | 1,183,026 | -0.27(-6.05%) |
Aug 02, 2019 | 4.540 | 4.549 | 4.453 | 4.470 | 479,813 | -0.04(-0.97%) |
Aug 01, 2019 | 4.557 | 4.671 | 4.501 | 4.514 | 906,823 | -0.03(-0.77%) |
Jul 31, 2019 | 4.671 | 4.706 | 4.514 | 4.549 | 1,197,275 | -0.12(-2.62%) |
Jul 30, 2019 | 4.557 | 4.723 | 4.540 | 4.671 | 1,030,354 | +0.09(+1.90%) |
Jul 29, 2019 | 4.575 | 4.618 | 4.514 | 4.583 | 1,423,370 | -0.08(-1.69%) |
Jul 26, 2019 | 4.732 | 4.749 | 4.658 | 4.662 | 753,911 | -0.06(-1.29%) |
Jul 25, 2019 | 4.784 | 4.793 | 4.627 | 4.723 | 1,044,960 | -0.08(-1.64%) |
Jul 24, 2019 | 4.662 | 4.819 | 4.662 | 4.802 | 1,214,773 | +0.17(+3.58%) |
Jul 23, 2019 | 4.653 | 4.697 | 4.487 | 4.636 | 2,783,068 | +0.07(+1.53%) |
Jul 22, 2019 | 4.662 | 4.719 | 4.566 | 4.566 | 2,688,458 | -0.13(-2.79%) |
Jul 19, 2019 | 4.758 | 4.767 | 4.662 | 4.697 | 2,332,061 | -0.15(-3.06%) |
Jul 18, 2019 | 4.697 | 4.845 | 4.697 | 4.845 | 571,067 | +0.17(+3.74%) |
Jul 17, 2019 | 4.653 | 4.714 | 4.627 | 4.671 | 589,243 | +0.03(+0.75%) |
Jul 16, 2019 | 4.723 | 4.732 | 4.618 | 4.636 | 414,906 | -0.11(-2.39%) |
Jul 15, 2019 | 4.767 | 4.767 | 4.680 | 4.749 | 429,485 | -0.02(-0.37%) |
Jul 12, 2019 | 4.828 | 4.863 | 4.758 | 4.767 | 438,235 | -0.05(-1.09%) |
Jul 11, 2019 | 4.819 | 4.880 | 4.753 | 4.819 | 848,823 | +0.00(+0.00%) |
Jul 10, 2019 | 4.680 | 4.854 | 4.680 | 4.819 | 973,597 | +0.24(+5.34%) |
Jul 09, 2019 | 4.479 | 4.601 | 4.479 | 4.575 | 503,879 | +0.07(+1.55%) |
Jul 08, 2019 | 4.496 | 4.531 | 4.470 | 4.505 | 854,728 | +0.02(+0.39%) |
Jul 05, 2019 | 4.470 | 4.522 | 4.435 | 4.487 | 967,645 | +0.10(+2.19%) |
Jul 03, 2019 | 4.365 | 4.439 | 4.357 | 4.391 | 549,569 | -0.02(-0.40%) |
Jul 02, 2019 | 4.479 | 4.514 | 4.357 | 4.409 | 1,209,309 | -0.08(-1.75%) |
Jul 01, 2019 | 4.627 | 4.645 | 4.470 | 4.487 | 1,224,147 | -0.09(-1.91%) |
Jun 28, 2019 | 4.671 | 4.671 | 4.514 | 4.575 | 1,181,952 | -0.06(-1.32%) |
Jun 27, 2019 | 4.627 | 4.697 | 4.549 | 4.636 | 652,336 | -0.07(-1.48%) |
Jun 26, 2019 | 4.749 | 4.758 | 4.653 | 4.706 | 618,547 | -0.01(-0.19%) |
Jun 25, 2019 | 4.880 | 4.880 | 4.697 | 4.714 | 972,679 | -0.17(-3.40%) |
Jun 24, 2019 | 4.933 | 4.959 | 4.828 | 4.880 | 662,885 | -0.04(-0.89%) |
Jun 21, 2019 | 4.810 | 5.011 | 4.810 | 4.924 | 1,347,464 | +0.07(+1.44%) |
Jun 20, 2019 | 4.880 | 4.941 | 4.837 | 4.854 | 645,872 | +0.10(+2.02%) |
Jun 19, 2019 | 4.776 | 4.793 | 4.640 | 4.758 | 587,366 | -0.06(-1.27%) |
Jun 18, 2019 | 4.784 | 4.924 | 4.767 | 4.819 | 867,444 | +0.05(+1.10%) |
Jun 17, 2019 | 4.758 | 4.845 | 4.719 | 4.767 | 824,049 | -0.01(-0.18%) |
Jun 14, 2019 | 4.880 | 4.889 | 4.688 | 4.776 | 1,067,410 | -0.11(-2.32%) |
Jun 13, 2019 | 4.732 | 4.889 | 4.732 | 4.889 | 1,152,068 | +0.27(+5.86%) |
Jun 12, 2019 | 4.749 | 4.837 | 4.601 | 4.618 | 1,576,760 | -0.15(-3.11%) |
Jun 11, 2019 | 4.540 | 4.810 | 4.496 | 4.767 | 1,531,056 | +0.25(+5.61%) |
Jun 10, 2019 | 4.487 | 4.527 | 4.426 | 4.514 | 885,850 | -0.02(-0.39%) |
Jun 07, 2019 | 4.479 | 4.601 | 4.461 | 4.531 | 485,884 | +0.03(+0.58%) |
Jun 06, 2019 | 4.461 | 4.531 | 4.391 | 4.505 | 1,055,867 | +0.10(+2.18%) |
Jun 05, 2019 | 4.592 | 4.592 | 4.383 | 4.409 | 588,939 | -0.17(-3.81%) |
Jun 04, 2019 | 4.566 | 4.671 | 4.496 | 4.583 | 1,204,507 | +0.02(+0.38%) |
Jun 03, 2019 | 4.618 | 4.688 | 4.522 | 4.566 | 1,394,270 | +0.03(+0.58%) |
May 31, 2019 | 4.426 | 4.575 | 4.426 | 4.540 | 1,155,034 | +0.14(+3.17%) |
May 30, 2019 | 4.418 | 4.549 | 4.391 | 4.400 | 985,656 | -0.01(-0.20%) |
May 29, 2019 | 4.252 | 4.418 | 4.226 | 4.409 | 752,362 | +0.20(+4.77%) |
May 28, 2019 | 4.295 | 4.322 | 4.208 | 4.208 | 912,594 | -0.03(-0.82%) |
May 24, 2019 | 4.348 | 4.444 | 4.234 | 4.243 | 1,375,412 | -0.06(-1.42%) |
May 23, 2019 | 4.400 | 4.487 | 4.287 | 4.304 | 637,233 | -0.16(-3.52%) |
May 22, 2019 | 4.487 | 4.557 | 4.418 | 4.461 | 1,368,072 | +0.03(+0.79%) |
May 21, 2019 | 4.217 | 4.466 | 4.199 | 4.426 | 1,349,984 | +0.23(+5.41%) |
May 20, 2019 | 4.156 | 4.278 | 4.112 | 4.199 | 1,414,804 | +0.07(+1.69%) |
May 17, 2019 | 4.313 | 4.348 | 4.086 | 4.130 | 1,741,371 | -0.29(-6.52%) |
May 16, 2019 | 4.444 | 4.496 | 4.391 | 4.418 | 1,316,235 | -0.20(-4.35%) |
May 15, 2019 | 4.487 | 4.671 | 4.435 | 4.618 | 761,147 | -0.03(-0.75%) |
May 14, 2019 | 4.610 | 4.680 | 4.549 | 4.653 | 823,591 | +0.05(+1.14%) |
May 13, 2019 | 4.671 | 4.680 | 4.566 | 4.601 | 832,893 | -0.19(-4.01%) |
May 10, 2019 | 4.828 | 4.845 | 4.732 | 4.793 | 1,419,281 | -0.02(-0.36%) |
May 09, 2019 | 4.758 | 4.863 | 4.710 | 4.810 | 1,313,324 | -0.01(-0.18%) |
May 08, 2019 | 4.802 | 4.898 | 4.784 | 4.819 | 814,156 | +0.13(+2.79%) |
May 07, 2019 | 4.618 | 4.732 | 4.496 | 4.688 | 1,225,974 | -0.02(-0.37%) |
May 06, 2019 | 4.671 | 4.749 | 4.645 | 4.706 | 1,133,266 | -0.02(-0.37%) |
May 03, 2019 | 4.802 | 4.872 | 4.723 | 4.723 | 1,390,990 | -0.05(-1.10%) |
May 02, 2019 | 4.671 | 4.776 | 4.610 | 4.776 | 1,200,656 | +0.17(+3.80%) |