Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.857 | 2.877 | 2.600 | 2.739 | 9,059,715 | -0.02(-0.72%) |
Apr 29, 2020 | 2.749 | 2.798 | 2.660 | 2.759 | 9,002,988 | +0.19(+7.31%) |
Apr 28, 2020 | 2.620 | 2.689 | 2.521 | 2.571 | 4,311,872 | +0.02(+0.78%) |
Apr 27, 2020 | 2.393 | 2.600 | 2.244 | 2.551 | 8,270,928 | +0.03(+1.18%) |
Apr 24, 2020 | 2.907 | 2.961 | 2.511 | 2.521 | 13,904,338 | -0.15(-5.56%) |
Apr 23, 2020 | 2.531 | 2.917 | 2.432 | 2.670 | 18,199,182 | +0.33(+13.92%) |
Apr 22, 2020 | 2.215 | 2.343 | 2.106 | 2.343 | 10,231,709 | +0.26(+12.32%) |
Apr 21, 2020 | 2.086 | 2.136 | 1.977 | 2.086 | 9,361,939 | +0.02(+0.96%) |
Apr 20, 2020 | 1.869 | 2.175 | 1.819 | 2.066 | 17,719,750 | +0.04(+1.95%) |
Apr 17, 2020 | 1.968 | 2.027 | 1.834 | 2.027 | 10,028,014 | +0.10(+5.13%) |
Apr 16, 2020 | 1.968 | 1.997 | 1.898 | 1.928 | 4,585,319 | -0.07(-3.47%) |
Apr 15, 2020 | 2.007 | 2.076 | 1.888 | 1.997 | 5,752,034 | -0.15(-6.91%) |
Apr 14, 2020 | 2.126 | 2.146 | 1.968 | 2.146 | 7,245,608 | +0.05(+2.36%) |
Apr 13, 2020 | 2.294 | 2.393 | 2.027 | 2.096 | 7,949,379 | -0.20(-8.62%) |
Apr 09, 2020 | 2.304 | 2.492 | 2.007 | 2.294 | 17,700,052 | +0.20(+9.43%) |
Apr 08, 2020 | 1.908 | 2.136 | 1.829 | 2.096 | 10,549,455 | +0.29(+15.85%) |
Apr 07, 2020 | 1.898 | 1.958 | 1.740 | 1.809 | 9,203,096 | +0.06(+3.39%) |
Apr 06, 2020 | 1.730 | 1.750 | 1.631 | 1.750 | 7,795,568 | -0.02(-1.12%) |
Apr 03, 2020 | 1.750 | 1.898 | 1.582 | 1.770 | 12,599,520 | +0.11(+6.55%) |
Apr 02, 2020 | 1.612 | 1.760 | 1.493 | 1.661 | 10,518,891 | +0.20(+13.51%) |
Apr 01, 2020 | 1.582 | 1.602 | 1.424 | 1.463 | 6,552,898 | -0.22(-12.94%) |
Mar 31, 2020 | 1.691 | 1.730 | 1.621 | 1.681 | 5,690,452 | +0.15(+9.68%) |
Mar 30, 2020 | 1.503 | 1.552 | 1.256 | 1.533 | 5,330,900 | +0.00(+0.00%) |
Mar 27, 2020 | 1.631 | 1.632 | 1.513 | 1.533 | 4,681,607 | -0.16(-9.36%) |
Mar 26, 2020 | 1.701 | 1.839 | 1.631 | 1.691 | 7,016,517 | +0.00(+0.00%) |
Mar 25, 2020 | 1.780 | 1.780 | 1.562 | 1.691 | 7,107,063 | +0.07(+4.27%) |
Mar 24, 2020 | 1.533 | 1.631 | 1.453 | 1.621 | 5,335,944 | +0.23(+16.31%) |
Mar 23, 2020 | 1.434 | 1.513 | 1.384 | 1.394 | 3,429,951 | -0.17(-10.76%) |
Mar 20, 2020 | 1.730 | 1.780 | 1.453 | 1.562 | 6,374,806 | -0.05(-3.07%) |
Mar 19, 2020 | 1.196 | 1.888 | 1.157 | 1.612 | 8,885,369 | +0.47(+41.74%) |
Mar 18, 2020 | 1.137 | 1.206 | 1.058 | 1.137 | 4,538,712 | -0.07(-5.74%) |
Mar 17, 2020 | 1.186 | 1.236 | 1.078 | 1.206 | 7,987,056 | +0.13(+11.93%) |
Mar 16, 2020 | 1.246 | 1.266 | 1.078 | 1.078 | 9,258,741 | -0.33(-23.24%) |
Mar 13, 2020 | 1.483 | 1.493 | 1.226 | 1.404 | 12,489,074 | +0.01(+0.71%) |
Mar 12, 2020 | 1.394 | 1.552 | 1.384 | 1.394 | 8,960,597 | -0.13(-8.44%) |
Mar 11, 2020 | 1.879 | 1.888 | 1.503 | 1.523 | 9,060,327 | -0.36(-18.95%) |
Mar 10, 2020 | 1.869 | 1.977 | 1.691 | 1.879 | 8,661,845 | +0.35(+22.58%) |
Mar 09, 2020 | 1.513 | 1.829 | 1.355 | 1.533 | 12,647,321 | -0.44(-22.50%) |
Mar 06, 2020 | 2.066 | 2.175 | 1.958 | 1.977 | 8,095,010 | -0.23(-10.31%) |
Mar 05, 2020 | 2.452 | 2.501 | 2.175 | 2.205 | 7,678,691 | -0.19(-7.85%) |
Mar 04, 2020 | 2.521 | 2.590 | 2.353 | 2.393 | 3,870,765 | -0.09(-3.59%) |
Mar 03, 2020 | 2.739 | 2.798 | 2.442 | 2.482 | 3,497,360 | -0.09(-3.46%) |
Mar 02, 2020 | 2.709 | 2.709 | 2.521 | 2.571 | 3,401,984 | +0.00(+0.00%) |
Feb 28, 2020 | 2.660 | 2.709 | 2.343 | 2.571 | 6,365,906 | -0.23(-8.13%) |
Feb 27, 2020 | 2.768 | 2.838 | 2.521 | 2.798 | 4,310,192 | -0.07(-2.41%) |
Feb 26, 2020 | 3.114 | 3.114 | 2.788 | 2.867 | 3,968,430 | -0.23(-7.35%) |
Feb 25, 2020 | 3.302 | 3.312 | 3.075 | 3.095 | 3,158,018 | -0.10(-3.10%) |
Feb 24, 2020 | 3.025 | 3.194 | 2.996 | 3.194 | 3,193,830 | -0.15(-4.44%) |
Feb 21, 2020 | 3.490 | 3.497 | 3.322 | 3.342 | 3,049,396 | -0.20(-5.59%) |
Feb 20, 2020 | 3.678 | 3.678 | 3.520 | 3.540 | 2,956,112 | -0.12(-3.24%) |
Feb 19, 2020 | 3.589 | 3.688 | 3.480 | 3.658 | 2,895,954 | +0.11(+3.06%) |
Feb 18, 2020 | 3.599 | 3.688 | 3.530 | 3.550 | 2,485,692 | -0.05(-1.37%) |
Feb 14, 2020 | 3.727 | 3.757 | 3.579 | 3.599 | 3,233,675 | -0.12(-3.19%) |
Feb 13, 2020 | 3.797 | 3.856 | 3.708 | 3.718 | 2,221,067 | -0.08(-2.08%) |
Feb 12, 2020 | 4.014 | 4.054 | 3.787 | 3.797 | 4,339,284 | -0.09(-2.29%) |
Feb 11, 2020 | 4.024 | 4.064 | 3.876 | 3.886 | 3,628,868 | -0.05(-1.26%) |
Feb 10, 2020 | 3.955 | 4.044 | 3.905 | 3.935 | 3,885,429 | -0.08(-1.97%) |
Feb 07, 2020 | 4.054 | 4.064 | 3.955 | 4.014 | 2,978,800 | -0.07(-1.69%) |
Feb 06, 2020 | 4.252 | 4.271 | 4.074 | 4.083 | 1,762,505 | -0.14(-3.28%) |
Feb 05, 2020 | 4.182 | 4.252 | 4.133 | 4.222 | 1,849,974 | +0.17(+4.15%) |
Feb 04, 2020 | 4.074 | 4.202 | 4.014 | 4.054 | 2,051,957 | +0.06(+1.49%) |
Feb 03, 2020 | 4.054 | 4.133 | 3.985 | 3.994 | 3,323,487 | -0.10(-2.42%) |
Jan 31, 2020 | 4.172 | 4.193 | 4.014 | 4.093 | 2,102,313 | -0.16(-3.72%) |
Jan 30, 2020 | 4.202 | 4.271 | 4.103 | 4.252 | 1,799,706 | -0.02(-0.46%) |
Jan 29, 2020 | 4.499 | 4.528 | 4.261 | 4.271 | 1,873,463 | -0.19(-4.21%) |
Jan 28, 2020 | 4.439 | 4.489 | 4.340 | 4.459 | 1,791,235 | +0.10(+2.27%) |
Jan 27, 2020 | 4.321 | 4.400 | 4.252 | 4.360 | 2,965,541 | -0.07(-1.56%) |
Jan 24, 2020 | 4.538 | 4.598 | 4.331 | 4.429 | 2,317,238 | -0.18(-3.86%) |
Jan 23, 2020 | 4.627 | 4.677 | 4.509 | 4.607 | 2,736,295 | -0.13(-2.71%) |
Jan 22, 2020 | 4.845 | 4.894 | 4.637 | 4.736 | 2,051,457 | -0.14(-2.84%) |
Jan 21, 2020 | 5.042 | 5.052 | 4.864 | 4.874 | 1,761,451 | -0.24(-4.64%) |
Jan 17, 2020 | 5.270 | 5.339 | 5.072 | 5.112 | 2,212,253 | -0.13(-2.45%) |
Jan 16, 2020 | 5.260 | 5.339 | 5.211 | 5.240 | 1,910,410 | +0.05(+0.95%) |
Jan 15, 2020 | 5.112 | 5.201 | 5.107 | 5.191 | 1,597,283 | +0.00(+0.00%) |
Jan 14, 2020 | 5.013 | 5.211 | 4.934 | 5.191 | 2,584,691 | +0.19(+3.76%) |
Jan 13, 2020 | 5.042 | 5.062 | 4.795 | 5.003 | 2,995,513 | -0.07(-1.36%) |
Jan 10, 2020 | 5.181 | 5.191 | 5.047 | 5.072 | 1,859,069 | -0.16(-3.02%) |
Jan 09, 2020 | 5.280 | 5.304 | 5.023 | 5.230 | 3,800,718 | -0.08(-1.49%) |
Jan 08, 2020 | 5.744 | 5.804 | 5.250 | 5.309 | 3,947,933 | -0.44(-7.57%) |
Jan 07, 2020 | 5.636 | 5.744 | 5.507 | 5.744 | 2,813,621 | +0.06(+1.04%) |
Jan 06, 2020 | 5.853 | 5.913 | 5.596 | 5.685 | 3,400,967 | -0.05(-0.86%) |
Jan 03, 2020 | 5.665 | 6.031 | 5.646 | 5.735 | 5,330,628 | +0.38(+7.01%) |
Jan 02, 2020 | 5.547 | 5.576 | 5.290 | 5.359 | 3,196,913 | -0.14(-2.52%) |
Dec 31, 2019 | 5.428 | 5.616 | 5.319 | 5.497 | 2,114,349 | +0.07(+1.28%) |
Dec 30, 2019 | 5.379 | 5.566 | 5.349 | 5.428 | 2,312,571 | +0.10(+1.86%) |
Dec 27, 2019 | 5.616 | 5.645 | 5.309 | 5.329 | 2,276,680 | -0.27(-4.77%) |
Dec 26, 2019 | 5.566 | 5.715 | 5.566 | 5.596 | 1,164,975 | +0.08(+1.43%) |
Dec 24, 2019 | 5.438 | 5.596 | 5.435 | 5.517 | 825,916 | +0.10(+1.82%) |
Dec 23, 2019 | 5.290 | 5.438 | 5.181 | 5.418 | 1,950,886 | +0.11(+2.05%) |
Dec 20, 2019 | 5.389 | 5.418 | 5.201 | 5.309 | 3,448,498 | -0.06(-1.10%) |
Dec 19, 2019 | 5.161 | 5.389 | 5.122 | 5.369 | 2,536,625 | +0.18(+3.43%) |
Dec 18, 2019 | 5.092 | 5.389 | 5.072 | 5.191 | 2,843,575 | +0.06(+1.16%) |
Dec 17, 2019 | 4.944 | 5.131 | 4.914 | 5.131 | 2,393,722 | +0.21(+4.22%) |
Dec 16, 2019 | 4.706 | 4.934 | 4.627 | 4.924 | 3,259,012 | +0.26(+5.51%) |
Dec 13, 2019 | 4.578 | 4.706 | 4.518 | 4.667 | 2,394,307 | +0.11(+2.39%) |
Dec 12, 2019 | 4.449 | 4.588 | 4.429 | 4.558 | 1,800,252 | +0.13(+2.90%) |
Dec 11, 2019 | 4.439 | 4.598 | 4.400 | 4.429 | 1,600,598 | -0.01(-0.22%) |
Dec 10, 2019 | 4.420 | 4.528 | 4.370 | 4.439 | 1,223,941 | +0.02(+0.45%) |
Dec 09, 2019 | 4.321 | 4.464 | 4.311 | 4.420 | 1,579,728 | +0.04(+0.90%) |
Dec 06, 2019 | 4.261 | 4.449 | 4.261 | 4.380 | 2,705,517 | +0.13(+3.02%) |
Dec 05, 2019 | 4.410 | 4.429 | 4.222 | 4.252 | 2,459,743 | -0.12(-2.71%) |
Dec 04, 2019 | 4.163 | 4.400 | 4.123 | 4.370 | 3,291,158 | +0.31(+7.54%) |
Dec 03, 2019 | 3.994 | 4.113 | 3.945 | 4.064 | 2,304,863 | +0.00(+0.00%) |
Dec 02, 2019 | 4.281 | 4.311 | 4.044 | 4.064 | 3,246,995 | -0.17(-3.97%) |
Nov 29, 2019 | 4.301 | 4.340 | 4.192 | 4.232 | 1,297,738 | -0.11(-2.51%) |
Nov 27, 2019 | 4.301 | 4.340 | 4.202 | 4.340 | 1,360,243 | +0.07(+1.62%) |
Nov 26, 2019 | 4.321 | 4.350 | 4.242 | 4.271 | 1,894,843 | -0.04(-0.92%) |
Nov 25, 2019 | 4.153 | 4.331 | 4.123 | 4.311 | 2,164,523 | +0.13(+3.07%) |
Nov 22, 2019 | 4.044 | 4.247 | 4.034 | 4.182 | 3,757,079 | +0.20(+4.96%) |
Nov 21, 2019 | 3.965 | 4.074 | 3.905 | 3.985 | 3,150,130 | +0.06(+1.51%) |
Nov 20, 2019 | 4.044 | 4.049 | 3.876 | 3.925 | 3,699,210 | -0.07(-1.73%) |
Nov 19, 2019 | 4.153 | 4.192 | 3.975 | 3.994 | 3,304,999 | -0.20(-4.72%) |
Nov 18, 2019 | 4.291 | 4.340 | 4.103 | 4.192 | 2,739,600 | -0.16(-3.64%) |
Nov 15, 2019 | 4.479 | 4.568 | 4.321 | 4.350 | 3,113,621 | -0.11(-2.44%) |
Nov 14, 2019 | 4.252 | 4.479 | 4.252 | 4.459 | 3,203,334 | +0.24(+5.62%) |
Nov 13, 2019 | 4.252 | 4.340 | 4.182 | 4.222 | 1,673,187 | -0.05(-1.16%) |
Nov 12, 2019 | 4.311 | 4.439 | 4.252 | 4.271 | 1,855,682 | -0.01(-0.23%) |
Nov 11, 2019 | 4.242 | 4.380 | 4.187 | 4.281 | 2,169,234 | -0.07(-1.59%) |
Nov 08, 2019 | 4.340 | 4.410 | 4.271 | 4.350 | 2,977,384 | -0.08(-1.79%) |
Nov 07, 2019 | 4.281 | 4.479 | 4.271 | 4.429 | 3,130,407 | +0.19(+4.43%) |
Nov 06, 2019 | 4.301 | 4.311 | 4.153 | 4.242 | 3,759,152 | -0.15(-3.38%) |
Nov 05, 2019 | 4.232 | 4.528 | 4.212 | 4.390 | 4,364,317 | +0.20(+4.72%) |
Nov 04, 2019 | 4.034 | 4.261 | 4.024 | 4.192 | 4,538,867 | +0.23(+5.74%) |
Nov 01, 2019 | 4.004 | 4.029 | 3.866 | 3.965 | 3,166,618 | -0.02(-0.50%) |
Oct 31, 2019 | 4.074 | 4.103 | 3.708 | 3.985 | 4,795,665 | -0.06(-1.47%) |
Oct 30, 2019 | 4.301 | 4.301 | 4.014 | 4.044 | 3,006,618 | -0.27(-6.19%) |
Oct 29, 2019 | 4.192 | 4.380 | 4.163 | 4.311 | 2,643,961 | +0.06(+1.40%) |
Oct 28, 2019 | 4.202 | 4.311 | 4.153 | 4.252 | 2,526,132 | +0.08(+1.90%) |
Oct 25, 2019 | 4.133 | 4.227 | 4.083 | 4.172 | 1,611,477 | +0.01(+0.24%) |
Oct 24, 2019 | 4.331 | 4.360 | 4.143 | 4.163 | 1,410,737 | -0.13(-3.00%) |
Oct 23, 2019 | 4.222 | 4.408 | 4.192 | 4.291 | 1,810,968 | +0.02(+0.46%) |
Oct 22, 2019 | 4.163 | 4.331 | 4.103 | 4.271 | 1,883,396 | +0.12(+2.86%) |
Oct 21, 2019 | 4.064 | 4.153 | 3.985 | 4.153 | 1,494,151 | +0.09(+2.19%) |
Oct 18, 2019 | 4.113 | 4.153 | 4.034 | 4.064 | 1,682,882 | -0.04(-0.96%) |
Oct 17, 2019 | 4.083 | 4.138 | 4.029 | 4.103 | 1,194,123 | +0.02(+0.48%) |
Oct 16, 2019 | 4.074 | 4.212 | 4.074 | 4.083 | 1,284,541 | -0.02(-0.48%) |
Oct 15, 2019 | 4.024 | 4.182 | 3.994 | 4.103 | 1,303,369 | +0.05(+1.22%) |
Oct 14, 2019 | 4.083 | 4.113 | 4.014 | 4.054 | 1,405,913 | -0.12(-2.84%) |
Oct 11, 2019 | 4.123 | 4.222 | 4.034 | 4.172 | 2,025,750 | +0.17(+4.20%) |
Oct 10, 2019 | 4.004 | 4.083 | 3.955 | 4.004 | 1,587,580 | -0.01(-0.25%) |
Oct 09, 2019 | 4.054 | 4.083 | 3.915 | 4.014 | 2,169,757 | +0.05(+1.25%) |
Oct 08, 2019 | 4.024 | 4.103 | 3.965 | 3.965 | 1,626,781 | -0.11(-2.67%) |
Oct 07, 2019 | 4.153 | 4.202 | 4.054 | 4.074 | 1,689,243 | -0.08(-1.90%) |
Oct 04, 2019 | 4.143 | 4.192 | 4.034 | 4.153 | 1,568,694 | +0.04(+0.96%) |
Oct 03, 2019 | 3.866 | 4.113 | 3.836 | 4.113 | 2,351,619 | +0.20(+5.05%) |
Oct 02, 2019 | 4.143 | 4.281 | 3.886 | 3.915 | 5,323,553 | -0.24(-5.71%) |
Oct 01, 2019 | 4.350 | 4.518 | 4.153 | 4.153 | 2,444,417 | -0.17(-3.89%) |
Sep 30, 2019 | 4.380 | 4.415 | 4.306 | 4.321 | 1,647,866 | -0.12(-2.67%) |
Sep 27, 2019 | 4.331 | 4.594 | 4.311 | 4.439 | 2,542,782 | -0.02(-0.44%) |
Sep 26, 2019 | 4.548 | 4.598 | 4.281 | 4.459 | 2,719,831 | -0.13(-2.80%) |
Sep 25, 2019 | 4.518 | 4.667 | 4.439 | 4.588 | 1,624,840 | -0.02(-0.43%) |
Sep 24, 2019 | 4.617 | 4.667 | 4.509 | 4.607 | 2,392,991 | -0.04(-0.85%) |
Sep 23, 2019 | 4.687 | 4.785 | 4.598 | 4.647 | 2,430,145 | -0.08(-1.67%) |
Sep 20, 2019 | 4.785 | 4.864 | 4.703 | 4.726 | 6,823,568 | -0.01(-0.21%) |
Sep 19, 2019 | 5.102 | 5.171 | 4.647 | 4.736 | 4,297,569 | -0.27(-5.34%) |
Sep 18, 2019 | 4.973 | 5.072 | 4.874 | 5.003 | 2,350,446 | -0.19(-3.62%) |
Sep 17, 2019 | 5.824 | 5.824 | 5.062 | 5.191 | 4,489,002 | -0.67(-11.47%) |
Sep 16, 2019 | 5.319 | 5.873 | 5.151 | 5.863 | 8,485,057 | +1.28(+27.80%) |
Sep 13, 2019 | 4.617 | 4.963 | 4.528 | 4.588 | 3,796,625 | +0.04(+0.87%) |
Sep 12, 2019 | 4.627 | 4.884 | 4.538 | 4.548 | 3,007,785 | -0.30(-6.12%) |
Sep 11, 2019 | 5.102 | 5.309 | 4.766 | 4.845 | 3,661,784 | -0.17(-3.35%) |
Sep 10, 2019 | 4.696 | 5.339 | 4.677 | 5.013 | 5,652,084 | +0.34(+7.19%) |
Sep 09, 2019 | 4.420 | 4.677 | 4.400 | 4.677 | 2,714,037 | +0.35(+7.99%) |
Sep 06, 2019 | 4.400 | 4.449 | 4.261 | 4.331 | 1,405,149 | -0.15(-3.31%) |
Sep 05, 2019 | 4.420 | 4.617 | 4.390 | 4.479 | 2,020,508 | +0.13(+2.95%) |
Sep 04, 2019 | 4.301 | 4.439 | 4.252 | 4.350 | 1,505,106 | +0.18(+4.27%) |
Sep 03, 2019 | 4.222 | 4.222 | 4.064 | 4.172 | 2,257,145 | -0.16(-3.65%) |
Aug 30, 2019 | 4.538 | 4.538 | 4.252 | 4.331 | 2,712,294 | -0.20(-4.37%) |
Aug 29, 2019 | 4.232 | 4.568 | 4.133 | 4.528 | 3,329,773 | +0.40(+9.57%) |
Aug 28, 2019 | 4.093 | 4.252 | 4.034 | 4.133 | 2,339,736 | +0.10(+2.45%) |
Aug 27, 2019 | 4.123 | 4.123 | 3.915 | 4.034 | 2,255,830 | -0.02(-0.49%) |
Aug 26, 2019 | 4.133 | 4.172 | 4.004 | 4.054 | 2,280,124 | +0.04(+0.99%) |
Aug 23, 2019 | 4.261 | 4.331 | 3.994 | 4.014 | 3,412,289 | -0.35(-7.94%) |
Aug 22, 2019 | 4.637 | 4.652 | 4.340 | 4.360 | 1,758,369 | -0.29(-6.17%) |
Aug 21, 2019 | 4.716 | 4.835 | 4.588 | 4.647 | 1,871,823 | -0.01(-0.21%) |
Aug 20, 2019 | 4.558 | 4.716 | 4.528 | 4.657 | 1,581,215 | +0.07(+1.51%) |
Aug 19, 2019 | 4.429 | 4.647 | 4.420 | 4.588 | 1,969,643 | +0.25(+5.69%) |
Aug 16, 2019 | 4.192 | 4.370 | 4.153 | 4.340 | 1,801,116 | +0.22(+5.28%) |
Aug 15, 2019 | 4.271 | 4.281 | 4.064 | 4.123 | 2,096,939 | -0.16(-3.70%) |
Aug 14, 2019 | 4.518 | 4.578 | 4.266 | 4.281 | 2,304,094 | -0.46(-9.79%) |
Aug 13, 2019 | 4.538 | 4.785 | 4.538 | 4.746 | 1,661,761 | +0.14(+3.00%) |
Aug 12, 2019 | 4.647 | 4.706 | 4.489 | 4.607 | 1,642,821 | +0.03(+0.65%) |
Aug 09, 2019 | 4.598 | 4.696 | 4.518 | 4.578 | 2,095,132 | +0.03(+0.65%) |
Aug 08, 2019 | 4.400 | 4.548 | 4.340 | 4.548 | 2,086,464 | +0.24(+5.50%) |
Aug 07, 2019 | 4.093 | 4.390 | 4.014 | 4.311 | 2,491,506 | +0.14(+3.32%) |
Aug 06, 2019 | 4.192 | 4.261 | 4.014 | 4.172 | 2,129,806 | +0.03(+0.72%) |
Aug 05, 2019 | 4.103 | 4.182 | 4.034 | 4.143 | 1,909,123 | -0.09(-2.10%) |
Aug 02, 2019 | 4.400 | 4.420 | 4.222 | 4.232 | 2,310,663 | -0.17(-3.82%) |
Aug 01, 2019 | 4.617 | 4.637 | 4.182 | 4.400 | 4,142,008 | -0.04(-0.89%) |
Jul 31, 2019 | 4.420 | 4.696 | 4.420 | 4.439 | 3,024,612 | +0.03(+0.67%) |
Jul 30, 2019 | 4.133 | 4.469 | 4.088 | 4.410 | 2,610,774 | +0.25(+5.94%) |
Jul 29, 2019 | 4.212 | 4.261 | 3.999 | 4.163 | 2,102,248 | -0.05(-1.17%) |
Jul 26, 2019 | 4.222 | 4.261 | 4.172 | 4.212 | 1,726,474 | -0.01(-0.23%) |
Jul 25, 2019 | 4.410 | 4.439 | 4.192 | 4.222 | 3,961,581 | -0.17(-3.83%) |
Jul 24, 2019 | 4.528 | 4.588 | 4.360 | 4.390 | 2,770,475 | -0.12(-2.63%) |
Jul 23, 2019 | 4.637 | 4.667 | 4.429 | 4.509 | 2,617,124 | -0.13(-2.77%) |
Jul 22, 2019 | 4.795 | 4.845 | 4.611 | 4.637 | 3,327,024 | -0.14(-2.90%) |
Jul 19, 2019 | 4.746 | 4.850 | 4.696 | 4.776 | 2,685,390 | +0.03(+0.62%) |
Jul 18, 2019 | 4.667 | 4.825 | 4.637 | 4.746 | 2,230,565 | +0.04(+0.84%) |
Jul 17, 2019 | 4.756 | 4.815 | 4.622 | 4.706 | 2,225,241 | -0.04(-0.83%) |
Jul 16, 2019 | 4.815 | 4.983 | 4.711 | 4.746 | 3,777,146 | -0.03(-0.62%) |
Jul 15, 2019 | 4.736 | 4.864 | 4.627 | 4.776 | 2,980,299 | +0.14(+2.99%) |
Jul 12, 2019 | 4.578 | 4.687 | 4.509 | 4.637 | 1,651,225 | +0.13(+2.85%) |
Jul 11, 2019 | 4.795 | 4.845 | 4.489 | 4.509 | 2,332,105 | -0.28(-5.79%) |
Jul 10, 2019 | 4.647 | 4.785 | 4.578 | 4.785 | 2,020,149 | +0.25(+5.45%) |
Jul 09, 2019 | 4.489 | 4.548 | 4.375 | 4.538 | 1,528,601 | +0.03(+0.66%) |
Jul 08, 2019 | 4.479 | 4.607 | 4.459 | 4.509 | 2,145,677 | -0.01(-0.22%) |
Jul 05, 2019 | 4.410 | 4.518 | 4.380 | 4.518 | 1,570,616 | +0.11(+2.47%) |
Jul 03, 2019 | 4.489 | 4.593 | 4.380 | 4.410 | 1,386,944 | -0.06(-1.33%) |
Jul 02, 2019 | 4.835 | 4.835 | 4.449 | 4.469 | 4,190,944 | -0.43(-8.69%) |
Jul 01, 2019 | 5.082 | 5.141 | 4.835 | 4.894 | 2,922,727 | -0.01(-0.20%) |
Jun 28, 2019 | 4.795 | 4.934 | 4.716 | 4.904 | 3,065,376 | +0.20(+4.20%) |
Jun 27, 2019 | 4.657 | 4.795 | 4.642 | 4.706 | 1,620,275 | +0.06(+1.28%) |
Jun 26, 2019 | 4.598 | 4.756 | 4.538 | 4.647 | 2,216,646 | +0.19(+4.21%) |
Jun 25, 2019 | 4.479 | 4.548 | 4.390 | 4.459 | 2,102,589 | -0.02(-0.44%) |
Jun 24, 2019 | 4.687 | 4.746 | 4.429 | 4.479 | 1,987,167 | -0.22(-4.63%) |
Jun 21, 2019 | 4.726 | 4.835 | 4.617 | 4.696 | 3,565,922 | -0.01(-0.21%) |
Jun 20, 2019 | 4.835 | 4.924 | 4.657 | 4.706 | 2,878,199 | +0.16(+3.48%) |
Jun 19, 2019 | 4.607 | 4.677 | 4.469 | 4.548 | 1,860,984 | -0.06(-1.29%) |
Jun 18, 2019 | 4.400 | 4.632 | 4.400 | 4.607 | 2,518,871 | +0.25(+5.67%) |
Jun 17, 2019 | 4.301 | 4.415 | 4.182 | 4.360 | 2,302,032 | +0.01(+0.23%) |
Jun 14, 2019 | 4.479 | 4.667 | 4.321 | 4.350 | 2,075,106 | -0.13(-2.87%) |
Jun 13, 2019 | 4.222 | 4.489 | 4.182 | 4.479 | 2,967,916 | +0.41(+9.95%) |
Jun 12, 2019 | 4.252 | 4.271 | 4.074 | 4.074 | 2,021,835 | -0.28(-6.36%) |
Jun 11, 2019 | 4.400 | 4.459 | 4.296 | 4.350 | 1,697,751 | +0.07(+1.62%) |
Jun 10, 2019 | 4.301 | 4.415 | 4.271 | 4.281 | 1,576,028 | +0.00(+0.00%) |
Jun 07, 2019 | 4.281 | 4.385 | 4.172 | 4.281 | 2,341,815 | +0.03(+0.70%) |
Jun 06, 2019 | 4.133 | 4.266 | 4.123 | 4.252 | 1,453,581 | +0.12(+2.87%) |
Jun 05, 2019 | 4.449 | 4.518 | 4.113 | 4.133 | 2,613,626 | -0.33(-7.32%) |
Jun 04, 2019 | 4.311 | 4.459 | 4.252 | 4.459 | 2,310,129 | +0.23(+5.37%) |
Jun 03, 2019 | 4.192 | 4.242 | 4.074 | 4.232 | 2,124,183 | +0.08(+1.90%) |
May 31, 2019 | 4.113 | 4.242 | 4.074 | 4.153 | 1,946,759 | -0.08(-1.87%) |
May 30, 2019 | 4.350 | 4.439 | 4.232 | 4.232 | 2,120,607 | -0.14(-3.17%) |
May 29, 2019 | 4.202 | 4.390 | 4.113 | 4.370 | 1,886,343 | +0.07(+1.61%) |
May 28, 2019 | 4.350 | 4.410 | 4.281 | 4.301 | 1,867,540 | -0.04(-0.91%) |
May 24, 2019 | 4.499 | 4.499 | 4.256 | 4.340 | 2,208,208 | +0.06(+1.39%) |
May 23, 2019 | 4.390 | 4.420 | 4.172 | 4.281 | 3,150,580 | -0.26(-5.66%) |
May 22, 2019 | 4.825 | 4.884 | 4.538 | 4.538 | 2,631,527 | -0.37(-7.46%) |
May 21, 2019 | 4.795 | 4.919 | 4.785 | 4.904 | 1,551,687 | +0.14(+2.90%) |
May 20, 2019 | 4.835 | 4.874 | 4.746 | 4.766 | 1,760,228 | -0.09(-1.83%) |
May 17, 2019 | 4.884 | 4.983 | 4.835 | 4.855 | 1,917,529 | -0.13(-2.58%) |
May 16, 2019 | 4.874 | 5.013 | 4.845 | 4.983 | 1,992,788 | +0.15(+3.07%) |
May 15, 2019 | 4.884 | 4.924 | 4.696 | 4.835 | 4,501,871 | -0.21(-4.12%) |
May 14, 2019 | 4.845 | 5.112 | 4.845 | 5.042 | 2,469,389 | +0.28(+5.81%) |
May 13, 2019 | 5.013 | 5.033 | 4.716 | 4.766 | 2,742,460 | -0.30(-5.86%) |
May 10, 2019 | 5.072 | 5.092 | 4.845 | 5.062 | 3,187,757 | -0.06(-1.16%) |
May 09, 2019 | 5.181 | 5.225 | 4.963 | 5.122 | 2,837,274 | -0.10(-1.89%) |
May 08, 2019 | 5.131 | 5.369 | 5.092 | 5.220 | 2,934,137 | +0.18(+3.53%) |
May 07, 2019 | 5.102 | 5.201 | 4.944 | 5.042 | 3,096,679 | -0.19(-3.59%) |
May 06, 2019 | 5.033 | 5.240 | 4.904 | 5.230 | 4,492,136 | +0.07(+1.34%) |
May 03, 2019 | 5.349 | 5.379 | 5.052 | 5.161 | 3,285,661 | -0.08(-1.51%) |
May 02, 2019 | 5.655 | 5.853 | 5.161 | 5.240 | 4,633,559 | -0.73(-12.25%) |