Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.652 | 5.808 | 5.413 | 5.430 | 19,999,442 | -0.32(-5.57%) |
Apr 29, 2020 | 5.578 | 5.767 | 5.422 | 5.750 | 23,612,316 | +0.08(+1.45%) |
Apr 28, 2020 | 5.652 | 5.734 | 5.471 | 5.668 | 22,209,966 | -0.05(-0.86%) |
Apr 27, 2020 | 5.832 | 5.865 | 5.561 | 5.717 | 19,745,528 | -0.11(-1.83%) |
Apr 24, 2020 | 5.832 | 5.832 | 5.505 | 5.824 | 24,044,760 | +0.18(+3.20%) |
Apr 23, 2020 | 5.635 | 5.956 | 5.578 | 5.643 | 35,092,912 | +0.14(+2.54%) |
Apr 22, 2020 | 5.307 | 5.553 | 5.307 | 5.504 | 27,648,052 | +0.41(+8.06%) |
Apr 21, 2020 | 4.888 | 5.224 | 4.855 | 5.093 | 22,103,818 | +0.02(+0.49%) |
Apr 20, 2020 | 5.003 | 5.175 | 4.945 | 5.068 | 22,613,334 | +0.09(+1.82%) |
Apr 17, 2020 | 4.723 | 5.019 | 4.682 | 4.978 | 38,128,980 | -0.07(-1.30%) |
Apr 16, 2020 | 4.994 | 5.298 | 4.937 | 5.044 | 30,720,490 | +0.13(+2.68%) |
Apr 15, 2020 | 4.896 | 5.027 | 4.699 | 4.912 | 24,636,732 | -0.13(-2.61%) |
Apr 14, 2020 | 5.183 | 5.454 | 4.888 | 5.044 | 39,350,008 | -0.20(-3.76%) |
Apr 13, 2020 | 4.633 | 5.216 | 4.452 | 5.241 | 35,285,992 | +0.62(+13.52%) |
Apr 09, 2020 | 4.321 | 4.633 | 4.321 | 4.617 | 24,623,248 | +0.44(+10.41%) |
Apr 08, 2020 | 4.124 | 4.206 | 4.025 | 4.181 | 15,011,841 | +0.07(+1.60%) |
Apr 07, 2020 | 4.157 | 4.255 | 4.058 | 4.115 | 18,015,442 | -0.07(-1.57%) |
Apr 06, 2020 | 4.140 | 4.222 | 3.976 | 4.181 | 27,620,496 | +0.19(+4.73%) |
Apr 03, 2020 | 3.976 | 4.189 | 3.959 | 3.992 | 22,027,356 | +0.02(+0.41%) |
Apr 02, 2020 | 3.721 | 4.042 | 3.684 | 3.976 | 32,565,280 | +0.35(+9.50%) |
Apr 01, 2020 | 3.335 | 3.655 | 3.286 | 3.631 | 25,331,640 | +0.36(+11.06%) |
Mar 31, 2020 | 3.294 | 3.508 | 3.269 | 3.269 | 21,609,690 | -0.08(-2.45%) |
Mar 30, 2020 | 3.483 | 3.697 | 3.245 | 3.352 | 21,964,358 | -0.12(-3.32%) |
Mar 27, 2020 | 3.705 | 3.787 | 3.388 | 3.467 | 27,934,094 | -0.35(-9.25%) |
Mar 26, 2020 | 3.943 | 4.124 | 3.721 | 3.820 | 34,388,520 | -0.01(-0.21%) |
Mar 25, 2020 | 3.688 | 3.976 | 3.536 | 3.828 | 41,138,180 | +0.09(+2.42%) |
Mar 24, 2020 | 3.664 | 3.836 | 3.417 | 3.738 | 47,698,592 | +0.49(+15.19%) |
Mar 23, 2020 | 3.171 | 3.425 | 3.015 | 3.245 | 51,702,036 | +0.28(+9.42%) |
Mar 20, 2020 | 3.475 | 3.508 | 2.933 | 2.965 | 36,729,872 | -0.27(-8.38%) |
Mar 19, 2020 | 3.310 | 3.773 | 2.900 | 3.237 | 34,794,312 | -0.10(-2.96%) |
Mar 18, 2020 | 3.697 | 3.943 | 3.294 | 3.335 | 31,164,354 | -0.58(-14.71%) |
Mar 17, 2020 | 3.245 | 4.050 | 3.220 | 3.910 | 43,902,288 | +0.62(+19.00%) |
Mar 16, 2020 | 2.432 | 3.440 | 2.234 | 3.286 | 53,056,644 | +0.44(+15.27%) |
Mar 13, 2020 | 3.499 | 3.499 | 2.826 | 2.850 | 38,230,384 | -0.49(-14.74%) |
Mar 12, 2020 | 3.269 | 3.746 | 3.089 | 3.343 | 34,654,228 | -0.61(-15.38%) |
Mar 11, 2020 | 4.189 | 4.280 | 3.902 | 3.951 | 28,755,726 | -0.33(-7.68%) |
Mar 10, 2020 | 4.263 | 4.337 | 4.042 | 4.280 | 43,594,276 | +0.02(+0.58%) |
Mar 09, 2020 | 4.354 | 4.534 | 4.239 | 4.255 | 21,580,544 | -0.32(-7.00%) |
Mar 06, 2020 | 4.740 | 4.752 | 4.387 | 4.575 | 47,279,856 | -0.13(-2.79%) |
Mar 05, 2020 | 4.617 | 4.723 | 4.485 | 4.707 | 36,313,988 | +0.16(+3.62%) |
Mar 04, 2020 | 4.567 | 4.633 | 4.411 | 4.543 | 19,018,472 | +0.02(+0.36%) |
Mar 03, 2020 | 4.403 | 4.707 | 4.313 | 4.526 | 39,143,848 | +0.18(+4.16%) |
Mar 02, 2020 | 4.280 | 4.370 | 4.165 | 4.345 | 29,668,318 | +0.22(+5.38%) |
Feb 28, 2020 | 4.132 | 4.235 | 3.894 | 4.124 | 41,762,428 | -0.26(-5.99%) |
Feb 27, 2020 | 4.805 | 4.814 | 4.362 | 4.387 | 43,972,428 | -0.35(-7.29%) |
Feb 26, 2020 | 4.641 | 4.830 | 4.617 | 4.732 | 26,277,104 | +0.05(+1.05%) |
Feb 25, 2020 | 4.764 | 4.970 | 4.682 | 4.682 | 33,257,344 | -0.20(-4.04%) |
Feb 24, 2020 | 5.151 | 5.151 | 4.789 | 4.879 | 45,730,680 | -0.02(-0.34%) |
Feb 21, 2020 | 4.690 | 4.912 | 4.666 | 4.896 | 28,830,436 | +0.30(+6.62%) |
Feb 20, 2020 | 4.543 | 4.715 | 4.543 | 4.592 | 24,468,756 | +0.02(+0.36%) |
Feb 19, 2020 | 4.419 | 4.575 | 4.337 | 4.575 | 28,914,274 | +0.21(+4.70%) |
Feb 18, 2020 | 4.189 | 4.378 | 4.140 | 4.370 | 20,934,690 | +0.22(+5.35%) |
Feb 14, 2020 | 4.222 | 4.247 | 4.132 | 4.148 | 22,562,384 | -0.07(-1.75%) |
Feb 13, 2020 | 4.222 | 4.280 | 4.157 | 4.222 | 22,735,012 | +0.12(+2.80%) |
Feb 12, 2020 | 4.091 | 4.157 | 4.050 | 4.107 | 11,089,536 | +0.01(+0.20%) |
Feb 11, 2020 | 4.091 | 4.165 | 4.042 | 4.099 | 15,541,820 | -0.01(-0.20%) |
Feb 10, 2020 | 4.066 | 4.165 | 4.000 | 4.107 | 18,560,132 | +0.06(+1.42%) |
Feb 07, 2020 | 4.222 | 4.239 | 4.026 | 4.050 | 17,801,298 | -0.13(-3.14%) |
Feb 06, 2020 | 4.157 | 4.206 | 4.091 | 4.181 | 13,966,909 | +0.08(+2.00%) |
Feb 05, 2020 | 4.033 | 4.148 | 3.996 | 4.099 | 13,537,849 | +0.06(+1.42%) |
Feb 04, 2020 | 4.025 | 4.083 | 3.992 | 4.042 | 18,455,746 | -0.07(-1.80%) |
Feb 03, 2020 | 4.124 | 4.189 | 4.083 | 4.115 | 15,803,729 | -0.05(-1.18%) |
Jan 31, 2020 | 4.099 | 4.230 | 4.091 | 4.165 | 22,795,630 | +0.06(+1.40%) |
Jan 30, 2020 | 4.124 | 4.140 | 4.025 | 4.107 | 21,361,242 | +0.00(+0.00%) |
Jan 29, 2020 | 3.943 | 4.115 | 3.927 | 4.107 | 18,092,668 | +0.16(+4.17%) |
Jan 28, 2020 | 3.984 | 4.025 | 3.861 | 3.943 | 15,299,327 | -0.09(-2.24%) |
Jan 27, 2020 | 4.115 | 4.148 | 3.976 | 4.033 | 21,180,578 | -0.01(-0.20%) |
Jan 24, 2020 | 3.910 | 4.042 | 3.894 | 4.042 | 13,995,230 | +0.14(+3.58%) |
Jan 23, 2020 | 3.869 | 3.984 | 3.836 | 3.902 | 12,933,199 | +0.03(+0.85%) |
Jan 22, 2020 | 3.869 | 3.877 | 3.795 | 3.869 | 9,583,037 | +0.02(+0.64%) |
Jan 21, 2020 | 3.721 | 3.861 | 3.664 | 3.844 | 14,540,409 | +0.15(+4.00%) |
Jan 17, 2020 | 3.779 | 3.787 | 3.680 | 3.697 | 9,043,871 | -0.07(-1.96%) |
Jan 16, 2020 | 3.795 | 3.807 | 3.738 | 3.770 | 12,691,685 | -0.03(-0.86%) |
Jan 15, 2020 | 3.705 | 3.828 | 3.705 | 3.803 | 14,378,835 | +0.13(+3.58%) |
Jan 14, 2020 | 3.549 | 3.688 | 3.532 | 3.672 | 14,142,213 | +0.10(+2.76%) |
Jan 13, 2020 | 3.688 | 3.729 | 3.573 | 3.573 | 9,714,487 | -0.15(-3.97%) |
Jan 10, 2020 | 3.680 | 3.770 | 3.680 | 3.721 | 8,694,368 | +0.06(+1.57%) |
Jan 09, 2020 | 3.664 | 3.729 | 3.647 | 3.664 | 8,853,906 | -0.05(-1.33%) |
Jan 08, 2020 | 3.918 | 3.935 | 3.697 | 3.713 | 19,153,574 | -0.20(-5.04%) |
Jan 07, 2020 | 3.812 | 3.935 | 3.770 | 3.910 | 15,389,739 | +0.09(+2.37%) |
Jan 06, 2020 | 3.968 | 3.968 | 3.770 | 3.820 | 17,698,334 | -0.05(-1.27%) |
Jan 03, 2020 | 3.992 | 4.000 | 3.844 | 3.869 | 14,573,110 | -0.04(-1.05%) |
Jan 02, 2020 | 3.951 | 3.992 | 3.894 | 3.910 | 14,212,235 | +0.02(+0.42%) |
Dec 31, 2019 | 3.927 | 3.959 | 3.877 | 3.894 | 13,446,202 | -0.02(-0.42%) |
Dec 30, 2019 | 3.795 | 3.910 | 3.787 | 3.910 | 12,402,151 | +0.12(+3.03%) |
Dec 27, 2019 | 3.836 | 3.853 | 3.787 | 3.795 | 10,525,639 | -0.04(-1.07%) |
Dec 26, 2019 | 3.836 | 3.910 | 3.820 | 3.836 | 11,259,498 | +0.04(+1.08%) |
Dec 24, 2019 | 3.672 | 3.795 | 3.657 | 3.795 | 9,762,234 | +0.14(+3.82%) |
Dec 23, 2019 | 3.532 | 3.664 | 3.524 | 3.655 | 10,866,486 | +0.16(+4.46%) |
Dec 20, 2019 | 3.499 | 3.573 | 3.491 | 3.499 | 18,335,596 | -0.04(-1.16%) |
Dec 19, 2019 | 3.516 | 3.565 | 3.467 | 3.540 | 23,942,614 | +0.02(+0.47%) |
Dec 18, 2019 | 3.458 | 3.524 | 3.425 | 3.524 | 14,224,844 | +0.07(+1.90%) |
Dec 17, 2019 | 3.532 | 3.532 | 3.458 | 3.458 | 15,180,604 | -0.06(-1.64%) |
Dec 16, 2019 | 3.573 | 3.606 | 3.499 | 3.516 | 14,117,027 | -0.05(-1.38%) |
Dec 13, 2019 | 3.565 | 3.639 | 3.557 | 3.565 | 15,051,896 | -0.02(-0.46%) |
Dec 12, 2019 | 3.680 | 3.713 | 3.565 | 3.582 | 12,372,158 | -0.05(-1.36%) |
Dec 11, 2019 | 3.524 | 3.639 | 3.508 | 3.631 | 11,990,476 | +0.12(+3.51%) |
Dec 10, 2019 | 3.524 | 3.540 | 3.475 | 3.508 | 7,340,542 | +0.02(+0.47%) |
Dec 09, 2019 | 3.565 | 3.565 | 3.475 | 3.491 | 8,652,039 | -0.02(-0.47%) |
Dec 06, 2019 | 3.573 | 3.582 | 3.508 | 3.508 | 12,402,805 | -0.14(-3.83%) |
Dec 05, 2019 | 3.582 | 3.672 | 3.582 | 3.647 | 9,450,718 | +0.06(+1.60%) |
Dec 04, 2019 | 3.746 | 3.754 | 3.590 | 3.590 | 11,053,837 | -0.15(-3.96%) |
Dec 03, 2019 | 3.631 | 3.746 | 3.631 | 3.738 | 23,437,240 | +0.15(+4.12%) |
Dec 02, 2019 | 3.532 | 3.606 | 3.508 | 3.590 | 8,671,556 | +0.03(+0.92%) |
Nov 29, 2019 | 3.491 | 3.582 | 3.458 | 3.557 | 8,405,002 | +0.07(+2.12%) |
Nov 27, 2019 | 3.491 | 3.520 | 3.450 | 3.483 | 10,869,908 | -0.04(-1.17%) |
Nov 26, 2019 | 3.450 | 3.540 | 3.446 | 3.524 | 14,745,648 | +0.08(+2.39%) |
Nov 25, 2019 | 3.475 | 3.524 | 3.442 | 3.442 | 11,998,877 | -0.05(-1.41%) |
Nov 22, 2019 | 3.573 | 3.577 | 3.483 | 3.491 | 9,050,445 | -0.04(-1.16%) |
Nov 21, 2019 | 3.582 | 3.639 | 3.516 | 3.532 | 17,568,728 | -0.07(-2.05%) |
Nov 20, 2019 | 3.516 | 3.606 | 3.508 | 3.606 | 11,909,417 | +0.10(+2.81%) |
Nov 19, 2019 | 3.483 | 3.565 | 3.475 | 3.508 | 12,525,809 | +0.00(+0.00%) |
Nov 18, 2019 | 3.442 | 3.532 | 3.442 | 3.508 | 12,092,073 | +0.05(+1.43%) |
Nov 15, 2019 | 3.483 | 3.532 | 3.450 | 3.458 | 10,592,350 | -0.05(-1.41%) |
Nov 14, 2019 | 3.549 | 3.549 | 3.450 | 3.508 | 19,551,690 | +0.00(+0.00%) |
Nov 13, 2019 | 3.582 | 3.614 | 3.499 | 3.508 | 19,338,568 | -0.02(-0.47%) |
Nov 12, 2019 | 3.401 | 3.540 | 3.360 | 3.524 | 23,891,290 | +0.13(+3.87%) |
Nov 11, 2019 | 3.417 | 3.483 | 3.393 | 3.393 | 14,221,491 | -0.03(-0.96%) |
Nov 08, 2019 | 3.384 | 3.524 | 3.368 | 3.425 | 16,218,855 | -0.06(-1.65%) |
Nov 07, 2019 | 3.795 | 3.820 | 3.343 | 3.483 | 37,191,896 | -0.47(-11.85%) |
Nov 06, 2019 | 3.959 | 3.992 | 3.885 | 3.951 | 20,706,494 | +0.02(+0.63%) |
Nov 05, 2019 | 3.861 | 3.951 | 3.787 | 3.927 | 22,322,720 | +0.00(+0.00%) |
Nov 04, 2019 | 3.951 | 3.984 | 3.910 | 3.927 | 12,856,174 | -0.05(-1.24%) |
Nov 01, 2019 | 3.959 | 4.000 | 3.894 | 3.976 | 13,234,503 | -0.01(-0.21%) |
Oct 31, 2019 | 3.984 | 4.091 | 3.943 | 3.984 | 20,004,296 | +0.04(+1.04%) |
Oct 30, 2019 | 3.918 | 3.980 | 3.832 | 3.943 | 15,680,233 | +0.02(+0.63%) |
Oct 29, 2019 | 3.828 | 3.951 | 3.812 | 3.918 | 10,933,180 | +0.06(+1.49%) |
Oct 28, 2019 | 3.894 | 3.918 | 3.803 | 3.861 | 12,285,506 | -0.10(-2.49%) |
Oct 25, 2019 | 3.943 | 4.042 | 3.902 | 3.959 | 15,238,274 | +0.07(+1.69%) |
Oct 24, 2019 | 3.812 | 3.902 | 3.795 | 3.894 | 12,212,648 | +0.11(+2.82%) |
Oct 23, 2019 | 3.820 | 3.844 | 3.770 | 3.787 | 11,450,043 | +0.01(+0.22%) |
Oct 22, 2019 | 3.770 | 3.795 | 3.664 | 3.779 | 12,058,683 | +0.06(+1.55%) |
Oct 21, 2019 | 3.853 | 3.869 | 3.713 | 3.721 | 10,383,465 | -0.11(-2.79%) |
Oct 18, 2019 | 3.861 | 3.902 | 3.770 | 3.828 | 8,721,028 | -0.02(-0.64%) |
Oct 17, 2019 | 3.803 | 3.918 | 3.770 | 3.853 | 8,856,391 | +0.05(+1.30%) |
Oct 16, 2019 | 3.746 | 3.812 | 3.713 | 3.803 | 9,682,473 | +0.10(+2.66%) |
Oct 15, 2019 | 3.779 | 3.812 | 3.697 | 3.705 | 14,057,054 | -0.12(-3.22%) |
Oct 14, 2019 | 3.779 | 3.894 | 3.770 | 3.828 | 6,962,279 | +0.05(+1.30%) |
Oct 11, 2019 | 3.869 | 3.902 | 3.762 | 3.779 | 16,866,612 | -0.12(-3.16%) |
Oct 10, 2019 | 3.951 | 3.968 | 3.787 | 3.902 | 20,732,148 | -0.04(-1.04%) |
Oct 09, 2019 | 3.984 | 4.017 | 3.927 | 3.943 | 14,173,770 | -0.07(-1.64%) |
Oct 08, 2019 | 4.033 | 4.050 | 3.968 | 4.009 | 18,561,150 | +0.06(+1.46%) |
Oct 07, 2019 | 3.976 | 4.033 | 3.943 | 3.951 | 8,527,175 | -0.05(-1.23%) |
Oct 04, 2019 | 3.943 | 4.033 | 3.927 | 4.000 | 10,757,302 | +0.07(+1.67%) |
Oct 03, 2019 | 3.968 | 4.107 | 3.935 | 3.935 | 22,304,290 | -0.05(-1.24%) |
Oct 02, 2019 | 3.959 | 4.009 | 3.894 | 3.984 | 17,941,328 | +0.10(+2.54%) |
Oct 01, 2019 | 3.754 | 3.951 | 3.705 | 3.885 | 21,152,504 | +0.11(+2.83%) |
Sep 30, 2019 | 3.853 | 3.918 | 3.738 | 3.779 | 22,520,508 | -0.16(-4.17%) |
Sep 27, 2019 | 4.058 | 4.058 | 3.918 | 3.943 | 20,342,410 | -0.24(-5.70%) |
Sep 26, 2019 | 4.247 | 4.280 | 4.165 | 4.181 | 17,200,140 | -0.05(-1.16%) |
Sep 25, 2019 | 4.436 | 4.493 | 4.206 | 4.230 | 20,803,512 | -0.23(-5.16%) |
Sep 24, 2019 | 4.337 | 4.485 | 4.321 | 4.460 | 15,092,042 | +0.07(+1.69%) |
Sep 23, 2019 | 4.296 | 4.395 | 4.288 | 4.387 | 18,590,462 | +0.13(+3.09%) |
Sep 20, 2019 | 4.132 | 4.272 | 4.099 | 4.255 | 23,709,256 | +0.12(+2.78%) |
Sep 19, 2019 | 4.165 | 4.194 | 4.107 | 4.140 | 15,828,545 | +0.02(+0.40%) |
Sep 18, 2019 | 4.272 | 4.313 | 4.025 | 4.124 | 27,471,680 | -0.13(-3.09%) |
Sep 17, 2019 | 4.058 | 4.263 | 4.050 | 4.255 | 22,090,222 | +0.21(+5.28%) |
Sep 16, 2019 | 3.968 | 4.083 | 3.910 | 4.042 | 31,237,592 | +0.16(+4.24%) |
Sep 13, 2019 | 3.910 | 3.980 | 3.836 | 3.877 | 26,350,070 | -0.01(-0.21%) |
Sep 12, 2019 | 4.099 | 4.181 | 3.885 | 3.885 | 22,346,006 | -0.08(-2.07%) |
Sep 11, 2019 | 3.968 | 4.099 | 3.927 | 3.968 | 19,479,144 | +0.02(+0.62%) |
Sep 10, 2019 | 3.902 | 4.042 | 3.861 | 3.943 | 20,760,082 | -0.01(-0.21%) |
Sep 09, 2019 | 4.066 | 4.099 | 3.894 | 3.951 | 18,537,506 | -0.12(-2.83%) |
Sep 06, 2019 | 4.189 | 4.263 | 4.066 | 4.066 | 22,780,048 | -0.11(-2.56%) |
Sep 05, 2019 | 4.247 | 4.288 | 4.074 | 4.173 | 30,118,884 | -0.15(-3.42%) |
Sep 04, 2019 | 4.272 | 4.366 | 4.230 | 4.321 | 12,229,594 | +0.06(+1.35%) |
Sep 03, 2019 | 4.181 | 4.370 | 4.157 | 4.263 | 25,491,780 | +0.18(+4.43%) |
Aug 30, 2019 | 4.074 | 4.165 | 4.033 | 4.083 | 13,376,812 | -0.02(-0.40%) |
Aug 29, 2019 | 4.206 | 4.247 | 4.025 | 4.099 | 21,294,366 | -0.13(-3.11%) |
Aug 28, 2019 | 4.239 | 4.300 | 4.157 | 4.230 | 16,466,202 | +0.00(+0.00%) |
Aug 27, 2019 | 4.091 | 4.280 | 4.083 | 4.230 | 17,922,928 | +0.13(+3.21%) |
Aug 26, 2019 | 4.157 | 4.181 | 4.074 | 4.099 | 11,455,223 | -0.03(-0.80%) |
Aug 23, 2019 | 3.869 | 4.140 | 3.840 | 4.132 | 22,379,172 | +0.29(+7.48%) |
Aug 22, 2019 | 3.828 | 3.902 | 3.812 | 3.844 | 11,822,964 | -0.02(-0.43%) |
Aug 21, 2019 | 3.902 | 3.922 | 3.832 | 3.861 | 15,382,611 | -0.06(-1.47%) |
Aug 20, 2019 | 3.869 | 3.951 | 3.820 | 3.918 | 11,884,490 | +0.07(+1.71%) |
Aug 19, 2019 | 3.844 | 3.918 | 3.762 | 3.853 | 18,475,170 | -0.07(-1.88%) |
Aug 16, 2019 | 3.968 | 4.025 | 3.894 | 3.927 | 15,775,494 | -0.11(-2.65%) |
Aug 15, 2019 | 3.894 | 4.058 | 3.853 | 4.033 | 22,844,578 | +0.06(+1.45%) |
Aug 14, 2019 | 4.058 | 4.115 | 3.972 | 3.976 | 21,517,112 | -0.02(-0.41%) |
Aug 13, 2019 | 4.165 | 4.165 | 3.885 | 3.992 | 27,482,656 | -0.09(-2.21%) |
Aug 12, 2019 | 4.206 | 4.239 | 4.066 | 4.083 | 19,760,412 | -0.07(-1.58%) |
Aug 09, 2019 | 4.198 | 4.247 | 4.132 | 4.148 | 16,878,420 | -0.07(-1.75%) |
Aug 08, 2019 | 4.107 | 4.239 | 4.033 | 4.222 | 27,488,464 | +0.07(+1.58%) |
Aug 07, 2019 | 4.099 | 4.230 | 4.083 | 4.157 | 34,181,124 | +0.19(+4.76%) |
Aug 06, 2019 | 3.853 | 3.976 | 3.820 | 3.968 | 25,139,570 | +0.04(+1.05%) |
Aug 05, 2019 | 3.869 | 4.017 | 3.861 | 3.927 | 23,908,568 | +0.17(+4.60%) |
Aug 02, 2019 | 3.639 | 3.803 | 3.606 | 3.754 | 26,475,824 | +0.08(+2.24%) |
Aug 01, 2019 | 3.278 | 3.680 | 3.237 | 3.672 | 47,898,264 | +0.37(+11.19%) |
Jul 31, 2019 | 3.508 | 3.524 | 3.286 | 3.302 | 25,821,596 | -0.21(-5.86%) |
Jul 30, 2019 | 3.499 | 3.524 | 3.458 | 3.508 | 12,893,546 | +0.01(+0.23%) |
Jul 29, 2019 | 3.499 | 3.516 | 3.409 | 3.499 | 23,409,344 | +0.02(+0.47%) |
Jul 26, 2019 | 3.467 | 3.508 | 3.417 | 3.483 | 8,139,740 | +0.06(+1.68%) |
Jul 25, 2019 | 3.491 | 3.508 | 3.409 | 3.425 | 13,611,540 | -0.07(-2.11%) |
Jul 24, 2019 | 3.458 | 3.533 | 3.434 | 3.499 | 13,571,807 | +0.05(+1.43%) |
Jul 23, 2019 | 3.475 | 3.540 | 3.393 | 3.450 | 15,437,183 | -0.03(-0.94%) |
Jul 22, 2019 | 3.549 | 3.577 | 3.475 | 3.483 | 14,267,196 | -0.06(-1.62%) |
Jul 19, 2019 | 3.516 | 3.598 | 3.442 | 3.540 | 15,449,972 | +0.00(+0.00%) |
Jul 18, 2019 | 3.401 | 3.573 | 3.352 | 3.540 | 18,920,470 | +0.13(+3.86%) |
Jul 17, 2019 | 3.294 | 3.413 | 3.278 | 3.409 | 12,466,157 | +0.11(+3.49%) |
Jul 16, 2019 | 3.310 | 3.348 | 3.278 | 3.294 | 8,036,247 | -0.02(-0.50%) |
Jul 15, 2019 | 3.327 | 3.352 | 3.278 | 3.310 | 8,283,896 | -0.02(-0.49%) |
Jul 12, 2019 | 3.319 | 3.343 | 3.278 | 3.327 | 9,551,753 | +0.02(+0.75%) |
Jul 11, 2019 | 3.384 | 3.393 | 3.253 | 3.302 | 13,574,607 | -0.08(-2.43%) |
Jul 10, 2019 | 3.269 | 3.393 | 3.212 | 3.384 | 17,854,958 | +0.16(+5.10%) |
Jul 09, 2019 | 3.138 | 3.228 | 3.122 | 3.220 | 11,697,102 | +0.07(+2.35%) |
Jul 08, 2019 | 3.154 | 3.195 | 3.113 | 3.146 | 10,308,488 | +0.00(+0.00%) |
Jul 05, 2019 | 3.072 | 3.167 | 3.048 | 3.146 | 13,583,399 | -0.05(-1.54%) |
Jul 03, 2019 | 3.171 | 3.204 | 3.122 | 3.195 | 11,188,856 | +0.06(+1.83%) |
Jul 02, 2019 | 3.056 | 3.154 | 3.035 | 3.138 | 18,421,166 | +0.14(+4.66%) |
Jul 01, 2019 | 3.072 | 3.080 | 2.990 | 2.998 | 16,081,623 | -0.19(-5.93%) |
Jun 28, 2019 | 3.171 | 3.228 | 3.138 | 3.187 | 11,087,571 | +0.02(+0.52%) |
Jun 27, 2019 | 3.122 | 3.191 | 3.083 | 3.171 | 11,868,784 | +0.02(+0.52%) |
Jun 26, 2019 | 3.122 | 3.245 | 3.097 | 3.154 | 16,460,676 | -0.05(-1.54%) |
Jun 25, 2019 | 3.269 | 3.294 | 3.130 | 3.204 | 26,513,850 | -0.04(-1.27%) |
Jun 24, 2019 | 3.171 | 3.253 | 3.146 | 3.245 | 22,253,730 | +0.13(+4.22%) |
Jun 21, 2019 | 3.122 | 3.158 | 3.031 | 3.113 | 44,993,416 | -0.02(-0.79%) |
Jun 20, 2019 | 3.113 | 3.228 | 3.089 | 3.138 | 22,924,720 | +0.14(+4.66%) |
Jun 19, 2019 | 2.924 | 3.007 | 2.887 | 2.998 | 18,338,562 | +0.04(+1.39%) |
Jun 18, 2019 | 2.933 | 2.998 | 2.883 | 2.957 | 16,327,485 | +0.08(+2.86%) |
Jun 17, 2019 | 2.892 | 2.920 | 2.801 | 2.875 | 14,476,361 | -0.03(-1.13%) |
Jun 14, 2019 | 2.965 | 3.039 | 2.867 | 2.908 | 14,555,336 | -0.02(-0.84%) |
Jun 13, 2019 | 2.867 | 2.957 | 2.859 | 2.933 | 9,152,592 | +0.07(+2.29%) |
Jun 12, 2019 | 2.859 | 2.908 | 2.842 | 2.867 | 9,123,151 | +0.04(+1.45%) |
Jun 11, 2019 | 2.818 | 2.842 | 2.777 | 2.826 | 8,893,696 | +0.01(+0.29%) |
Jun 10, 2019 | 2.801 | 2.834 | 2.760 | 2.818 | 10,688,064 | -0.02(-0.87%) |
Jun 07, 2019 | 2.916 | 2.924 | 2.842 | 2.842 | 10,839,352 | -0.04(-1.42%) |
Jun 06, 2019 | 2.883 | 2.933 | 2.859 | 2.883 | 8,892,586 | +0.01(+0.29%) |
Jun 05, 2019 | 2.949 | 3.048 | 2.859 | 2.875 | 14,387,341 | -0.04(-1.41%) |
Jun 04, 2019 | 2.867 | 2.924 | 2.859 | 2.916 | 16,911,840 | -0.01(-0.28%) |
Jun 03, 2019 | 2.735 | 2.933 | 2.727 | 2.924 | 17,186,940 | +0.24(+8.87%) |
May 31, 2019 | 2.645 | 2.719 | 2.645 | 2.686 | 9,027,924 | +0.07(+2.51%) |
May 30, 2019 | 2.579 | 2.637 | 2.546 | 2.620 | 7,686,583 | +0.00(+0.00%) |
May 29, 2019 | 2.653 | 2.662 | 2.604 | 2.620 | 6,734,544 | -0.02(-0.62%) |
May 28, 2019 | 2.571 | 2.637 | 2.555 | 2.637 | 8,366,996 | +0.06(+2.23%) |
May 24, 2019 | 2.571 | 2.612 | 2.555 | 2.579 | 6,034,563 | +0.02(+0.64%) |
May 23, 2019 | 2.571 | 2.637 | 2.563 | 2.563 | 6,801,742 | +0.02(+0.65%) |
May 22, 2019 | 2.579 | 2.579 | 2.538 | 2.546 | 4,371,015 | -0.03(-1.27%) |
May 21, 2019 | 2.588 | 2.588 | 2.546 | 2.579 | 6,809,436 | -0.02(-0.63%) |
May 20, 2019 | 2.579 | 2.637 | 2.563 | 2.596 | 6,155,436 | +0.00(+0.00%) |
May 17, 2019 | 2.546 | 2.604 | 2.514 | 2.596 | 8,645,187 | +0.02(+0.96%) |
May 16, 2019 | 2.588 | 2.596 | 2.534 | 2.571 | 11,428,013 | -0.03(-1.26%) |
May 15, 2019 | 2.571 | 2.620 | 2.569 | 2.604 | 7,601,161 | +0.03(+1.28%) |
May 14, 2019 | 2.579 | 2.604 | 2.522 | 2.571 | 6,128,185 | -0.02(-0.95%) |
May 13, 2019 | 2.538 | 2.612 | 2.514 | 2.596 | 11,253,158 | +0.09(+3.61%) |
May 10, 2019 | 2.538 | 2.542 | 2.497 | 2.505 | 8,746,106 | -0.02(-0.97%) |
May 09, 2019 | 2.546 | 2.596 | 2.530 | 2.530 | 9,788,275 | -0.02(-0.96%) |
May 08, 2019 | 2.596 | 2.711 | 2.514 | 2.555 | 24,067,366 | +0.04(+1.63%) |
May 07, 2019 | 2.514 | 2.546 | 2.481 | 2.514 | 15,555,163 | -0.01(-0.33%) |
May 06, 2019 | 2.505 | 2.560 | 2.497 | 2.522 | 6,279,390 | +0.00(+0.00%) |
May 03, 2019 | 2.530 | 2.571 | 2.505 | 2.522 | 9,131,521 | +0.02(+0.66%) |
May 02, 2019 | 2.522 | 2.537 | 2.464 | 2.505 | 10,429,392 | -0.01(-0.33%) |