Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.967 | 5.143 | 4.818 | 5.063 | 948,346 | +0.05(+1.06%) |
Apr 29, 2020 | 5.308 | 5.335 | 4.980 | 5.010 | 1,222,914 | -0.17(-3.30%) |
Apr 28, 2020 | 5.223 | 5.330 | 5.084 | 5.180 | 1,073,317 | +0.15(+3.08%) |
Apr 27, 2020 | 4.668 | 5.127 | 4.625 | 5.026 | 959,375 | +0.28(+5.96%) |
Apr 24, 2020 | 4.882 | 4.903 | 4.652 | 4.743 | 945,817 | -0.15(-3.16%) |
Apr 23, 2020 | 5.047 | 5.076 | 4.706 | 4.898 | 817,414 | -0.06(-1.18%) |
Apr 22, 2020 | 5.095 | 5.095 | 4.823 | 4.956 | 899,394 | +0.01(+0.11%) |
Apr 21, 2020 | 5.068 | 5.282 | 4.818 | 4.951 | 1,702,185 | -0.07(-1.49%) |
Apr 20, 2020 | 5.036 | 5.068 | 4.674 | 5.026 | 1,981,212 | +0.18(+3.63%) |
Apr 17, 2020 | 4.818 | 4.866 | 4.764 | 4.850 | 987,429 | +0.09(+1.79%) |
Apr 16, 2020 | 4.658 | 4.796 | 4.577 | 4.764 | 978,445 | +0.12(+2.64%) |
Apr 15, 2020 | 4.497 | 4.812 | 4.380 | 4.642 | 973,296 | +0.06(+1.28%) |
Apr 14, 2020 | 4.465 | 4.615 | 4.396 | 4.583 | 912,032 | +0.14(+3.12%) |
Apr 13, 2020 | 4.449 | 4.711 | 4.364 | 4.444 | 994,471 | +0.07(+1.59%) |
Apr 09, 2020 | 4.305 | 4.471 | 4.012 | 4.375 | 1,513,383 | +0.06(+1.36%) |
Apr 08, 2020 | 4.593 | 4.593 | 4.295 | 4.316 | 1,266,766 | -0.06(-1.34%) |
Apr 07, 2020 | 4.348 | 4.503 | 4.311 | 4.375 | 1,223,297 | +0.11(+2.50%) |
Apr 06, 2020 | 4.033 | 4.348 | 4.033 | 4.268 | 1,040,975 | +0.35(+8.84%) |
Apr 03, 2020 | 4.028 | 4.161 | 3.847 | 3.921 | 1,337,565 | -0.18(-4.30%) |
Apr 02, 2020 | 4.556 | 4.663 | 3.905 | 4.097 | 1,754,329 | -0.41(-9.11%) |
Apr 01, 2020 | 4.668 | 4.754 | 4.380 | 4.508 | 1,239,670 | -0.14(-2.99%) |
Mar 31, 2020 | 4.700 | 4.716 | 4.487 | 4.647 | 1,727,802 | +0.01(+0.23%) |
Mar 30, 2020 | 4.743 | 4.962 | 4.433 | 4.636 | 2,204,070 | +0.29(+6.63%) |
Mar 27, 2020 | 4.407 | 4.543 | 4.172 | 4.348 | 1,317,322 | -0.17(-3.78%) |
Mar 26, 2020 | 4.609 | 4.625 | 4.316 | 4.519 | 1,545,454 | +0.07(+1.68%) |
Mar 25, 2020 | 4.855 | 4.994 | 4.375 | 4.444 | 1,493,906 | -0.33(-6.82%) |
Mar 24, 2020 | 4.636 | 4.796 | 4.465 | 4.770 | 1,188,208 | +0.43(+9.83%) |
Mar 23, 2020 | 4.183 | 4.385 | 3.788 | 4.343 | 1,787,683 | +0.47(+12.28%) |
Mar 20, 2020 | 3.831 | 4.257 | 3.708 | 3.868 | 1,760,428 | +0.10(+2.55%) |
Mar 19, 2020 | 3.414 | 3.873 | 3.244 | 3.772 | 1,308,149 | +0.34(+9.78%) |
Mar 18, 2020 | 3.697 | 3.895 | 3.292 | 3.436 | 2,068,300 | -0.55(-13.79%) |
Mar 17, 2020 | 3.847 | 4.055 | 3.500 | 3.985 | 1,493,254 | +0.09(+2.19%) |
Mar 16, 2020 | 3.681 | 4.193 | 3.681 | 3.900 | 1,489,410 | -0.84(-17.68%) |
Mar 13, 2020 | 4.215 | 4.748 | 4.145 | 4.738 | 2,310,000 | +0.82(+20.82%) |
Mar 12, 2020 | 3.868 | 4.241 | 3.868 | 3.921 | 1,265,725 | -0.36(-8.47%) |
Mar 11, 2020 | 4.161 | 4.540 | 4.119 | 4.284 | 1,969,876 | +0.10(+2.29%) |
Mar 10, 2020 | 4.220 | 4.321 | 3.815 | 4.188 | 3,247,355 | +0.22(+5.51%) |
Mar 09, 2020 | 4.593 | 4.855 | 3.900 | 3.969 | 2,363,645 | -1.31(-24.77%) |
Mar 06, 2020 | 5.202 | 5.383 | 5.103 | 5.276 | 1,092,582 | -0.02(-0.30%) |
Mar 05, 2020 | 5.559 | 5.596 | 5.202 | 5.292 | 1,339,674 | -0.51(-8.74%) |
Mar 04, 2020 | 5.911 | 5.911 | 5.599 | 5.799 | 1,203,258 | +0.01(+0.09%) |
Mar 03, 2020 | 6.103 | 6.125 | 5.762 | 5.794 | 1,289,690 | -0.31(-5.15%) |
Mar 02, 2020 | 5.959 | 6.125 | 5.778 | 6.109 | 1,729,864 | +0.18(+2.97%) |
Feb 28, 2020 | 5.607 | 5.970 | 5.607 | 5.933 | 1,178,242 | +0.10(+1.74%) |
Feb 27, 2020 | 5.773 | 6.098 | 5.666 | 5.831 | 801,096 | -0.14(-2.41%) |
Feb 26, 2020 | 5.986 | 6.162 | 5.858 | 5.975 | 682,212 | +0.01(+0.09%) |
Feb 25, 2020 | 6.167 | 6.210 | 5.949 | 5.970 | 1,110,239 | -0.17(-2.70%) |
Feb 24, 2020 | 6.173 | 6.215 | 5.975 | 6.135 | 1,125,332 | -0.36(-5.51%) |
Feb 21, 2020 | 6.573 | 6.573 | 6.338 | 6.493 | 813,298 | -0.12(-1.85%) |
Feb 20, 2020 | 6.685 | 6.776 | 6.615 | 6.615 | 823,260 | -0.10(-1.51%) |
Feb 19, 2020 | 6.733 | 6.794 | 6.658 | 6.717 | 437,143 | +0.02(+0.32%) |
Feb 18, 2020 | 6.792 | 6.802 | 6.626 | 6.696 | 674,925 | -0.15(-2.26%) |
Feb 14, 2020 | 6.893 | 6.925 | 6.754 | 6.850 | 838,227 | -0.03(-0.47%) |
Feb 13, 2020 | 6.914 | 6.981 | 6.829 | 6.882 | 954,348 | -0.05(-0.69%) |
Feb 12, 2020 | 6.904 | 7.037 | 6.861 | 6.930 | 1,316,964 | +0.03(+0.39%) |
Feb 11, 2020 | 6.770 | 7.016 | 6.770 | 6.904 | 1,128,196 | +0.19(+2.86%) |
Feb 10, 2020 | 6.802 | 6.802 | 6.578 | 6.712 | 979,251 | -0.09(-1.33%) |
Feb 07, 2020 | 6.610 | 6.850 | 6.354 | 6.802 | 1,940,744 | +0.13(+2.00%) |
Feb 06, 2020 | 6.877 | 6.973 | 6.594 | 6.669 | 1,632,578 | -0.15(-2.27%) |
Feb 05, 2020 | 6.722 | 6.877 | 6.535 | 6.824 | 2,619,460 | -0.12(-1.77%) |
Feb 04, 2020 | 7.106 | 7.154 | 6.930 | 6.946 | 1,499,025 | -0.13(-1.88%) |
Feb 03, 2020 | 6.989 | 7.200 | 6.914 | 7.080 | 1,196,234 | +0.08(+1.14%) |
Jan 31, 2020 | 7.202 | 7.245 | 6.986 | 7.000 | 998,300 | -0.29(-4.02%) |
Jan 30, 2020 | 7.378 | 7.416 | 7.181 | 7.293 | 1,115,827 | -0.21(-2.84%) |
Jan 29, 2020 | 7.602 | 7.608 | 7.410 | 7.506 | 1,357,499 | +0.09(+1.15%) |
Jan 28, 2020 | 7.352 | 7.490 | 7.325 | 7.421 | 1,080,622 | +0.13(+1.83%) |
Jan 27, 2020 | 7.080 | 7.325 | 6.941 | 7.288 | 1,823,391 | -0.15(-2.01%) |
Jan 24, 2020 | 7.554 | 7.592 | 7.346 | 7.437 | 1,180,491 | -0.17(-2.18%) |
Jan 23, 2020 | 7.859 | 7.867 | 7.554 | 7.602 | 1,639,897 | -0.32(-4.04%) |
Jan 22, 2020 | 7.928 | 8.157 | 7.917 | 7.923 | 1,346,047 | +0.02(+0.20%) |
Jan 21, 2020 | 7.955 | 8.168 | 7.907 | 7.907 | 1,637,995 | -0.01(-0.07%) |
Jan 17, 2020 | 8.072 | 8.072 | 7.789 | 7.912 | 1,647,215 | -0.11(-1.40%) |
Jan 16, 2020 | 8.088 | 8.109 | 7.953 | 8.024 | 994,692 | +0.02(+0.20%) |
Jan 15, 2020 | 8.168 | 8.211 | 7.864 | 8.008 | 3,161,436 | -0.24(-2.91%) |
Jan 14, 2020 | 8.184 | 8.307 | 8.077 | 8.248 | 18,192,850 | +0.01(+0.06%) |
Jan 13, 2020 | 8.189 | 8.333 | 8.045 | 8.243 | 1,604,246 | +0.06(+0.72%) |
Jan 10, 2020 | 8.243 | 8.316 | 8.136 | 8.184 | 1,265,589 | -0.06(-0.71%) |
Jan 09, 2020 | 8.253 | 8.301 | 7.960 | 8.243 | 1,701,696 | -0.01(-0.13%) |
Jan 08, 2020 | 8.669 | 8.771 | 8.173 | 8.253 | 2,393,897 | -0.43(-4.92%) |
Jan 07, 2020 | 8.675 | 8.899 | 8.584 | 8.680 | 4,254,924 | +0.47(+5.79%) |
Jan 06, 2020 | 8.109 | 8.216 | 8.072 | 8.205 | 801,414 | +0.02(+0.26%) |
Jan 03, 2020 | 8.147 | 8.339 | 8.067 | 8.184 | 1,187,239 | +0.01(+0.13%) |
Jan 02, 2020 | 8.275 | 8.291 | 8.125 | 8.173 | 1,050,990 | -0.09(-1.03%) |
Dec 31, 2019 | 7.912 | 8.309 | 7.896 | 8.259 | 865,219 | +0.35(+4.38%) |
Dec 30, 2019 | 7.912 | 8.045 | 7.848 | 7.912 | 971,945 | -0.06(-0.74%) |
Dec 27, 2019 | 8.216 | 8.248 | 7.933 | 7.971 | 384,062 | -0.20(-2.42%) |
Dec 26, 2019 | 8.083 | 8.296 | 8.051 | 8.168 | 520,404 | +0.14(+1.73%) |
Dec 24, 2019 | 8.125 | 8.173 | 7.965 | 8.029 | 287,719 | -0.09(-1.05%) |
Dec 23, 2019 | 7.896 | 8.128 | 7.875 | 8.115 | 523,163 | +0.23(+2.91%) |
Dec 20, 2019 | 8.061 | 8.163 | 7.869 | 7.885 | 972,059 | -0.09(-1.07%) |
Dec 19, 2019 | 7.682 | 8.008 | 7.677 | 7.971 | 831,506 | +0.28(+3.68%) |
Dec 18, 2019 | 7.608 | 7.805 | 7.522 | 7.688 | 919,072 | +0.10(+1.26%) |
Dec 17, 2019 | 7.843 | 7.859 | 7.544 | 7.592 | 1,071,765 | -0.27(-3.46%) |
Dec 16, 2019 | 7.939 | 7.965 | 7.827 | 7.864 | 831,978 | -0.02(-0.27%) |
Dec 13, 2019 | 7.805 | 7.901 | 7.682 | 7.885 | 1,051,721 | +0.09(+1.16%) |
Dec 12, 2019 | 7.896 | 8.027 | 7.784 | 7.795 | 1,511,226 | -0.10(-1.28%) |
Dec 11, 2019 | 7.981 | 7.981 | 7.816 | 7.896 | 921,297 | -0.03(-0.40%) |
Dec 10, 2019 | 7.763 | 8.040 | 7.752 | 7.928 | 1,274,275 | +0.09(+1.09%) |
Dec 09, 2019 | 7.592 | 8.024 | 7.576 | 7.843 | 1,039,968 | +0.25(+3.23%) |
Dec 06, 2019 | 7.538 | 7.624 | 7.480 | 7.597 | 817,796 | +0.07(+0.99%) |
Dec 05, 2019 | 7.570 | 7.731 | 7.512 | 7.522 | 891,123 | -0.03(-0.42%) |
Dec 04, 2019 | 7.560 | 7.576 | 7.474 | 7.554 | 718,679 | +0.05(+0.64%) |
Dec 03, 2019 | 7.469 | 7.597 | 7.266 | 7.506 | 952,400 | -0.06(-0.85%) |
Dec 02, 2019 | 7.677 | 7.731 | 7.517 | 7.570 | 818,914 | -0.09(-1.11%) |
Nov 29, 2019 | 7.682 | 7.699 | 7.544 | 7.656 | 590,058 | -0.07(-0.90%) |
Nov 27, 2019 | 7.661 | 7.731 | 7.554 | 7.725 | 619,111 | +0.07(+0.98%) |
Nov 26, 2019 | 7.592 | 7.752 | 7.522 | 7.650 | 806,724 | +0.00(+0.00%) |
Nov 25, 2019 | 7.629 | 7.757 | 7.469 | 7.650 | 771,392 | +0.03(+0.42%) |
Nov 22, 2019 | 7.469 | 7.768 | 7.469 | 7.618 | 1,065,778 | +0.17(+2.29%) |
Nov 21, 2019 | 7.304 | 7.570 | 7.234 | 7.448 | 1,292,565 | +0.22(+3.03%) |
Nov 20, 2019 | 7.117 | 7.316 | 7.101 | 7.229 | 1,183,944 | +0.14(+1.96%) |
Nov 19, 2019 | 7.010 | 7.117 | 6.829 | 7.090 | 634,646 | +0.11(+1.53%) |
Nov 18, 2019 | 6.936 | 7.018 | 6.829 | 6.984 | 604,603 | +0.09(+1.32%) |
Nov 15, 2019 | 6.717 | 6.968 | 6.669 | 6.893 | 798,115 | +0.23(+3.44%) |
Nov 14, 2019 | 6.583 | 6.776 | 6.557 | 6.663 | 511,435 | +0.08(+1.22%) |
Nov 13, 2019 | 6.647 | 6.682 | 6.546 | 6.583 | 576,517 | -0.13(-1.91%) |
Nov 12, 2019 | 6.605 | 6.793 | 6.573 | 6.712 | 697,417 | +0.08(+1.21%) |
Nov 11, 2019 | 6.578 | 6.685 | 6.519 | 6.631 | 301,917 | +0.00(+0.00%) |
Nov 08, 2019 | 6.605 | 6.690 | 6.530 | 6.631 | 758,191 | -0.01(-0.16%) |
Nov 07, 2019 | 6.936 | 6.946 | 6.567 | 6.642 | 1,060,234 | -0.30(-4.38%) |
Nov 06, 2019 | 6.936 | 6.989 | 6.808 | 6.946 | 1,138,212 | +0.01(+0.15%) |
Nov 05, 2019 | 6.957 | 7.037 | 6.802 | 6.936 | 833,566 | +0.01(+0.08%) |
Nov 04, 2019 | 6.866 | 6.936 | 6.781 | 6.930 | 1,311,054 | +0.06(+0.93%) |
Nov 01, 2019 | 6.701 | 6.978 | 6.647 | 6.866 | 1,376,178 | +0.22(+3.37%) |
Oct 31, 2019 | 6.658 | 6.776 | 6.423 | 6.642 | 1,157,601 | -0.13(-1.97%) |
Oct 30, 2019 | 6.535 | 6.818 | 6.477 | 6.776 | 1,216,054 | +0.23(+3.59%) |
Oct 29, 2019 | 6.605 | 6.663 | 6.509 | 6.541 | 692,880 | -0.08(-1.21%) |
Oct 28, 2019 | 6.621 | 6.753 | 6.583 | 6.621 | 665,264 | +0.00(+0.00%) |
Oct 25, 2019 | 6.594 | 6.679 | 6.557 | 6.621 | 635,231 | +0.02(+0.32%) |
Oct 24, 2019 | 6.605 | 6.626 | 6.463 | 6.599 | 820,134 | +0.00(+0.00%) |
Oct 23, 2019 | 6.295 | 6.621 | 6.295 | 6.599 | 768,163 | +0.27(+4.21%) |
Oct 22, 2019 | 6.402 | 6.455 | 6.258 | 6.333 | 709,434 | -0.09(-1.41%) |
Oct 21, 2019 | 6.530 | 6.541 | 6.317 | 6.423 | 1,022,943 | -0.03(-0.41%) |
Oct 18, 2019 | 6.525 | 6.615 | 6.418 | 6.450 | 586,122 | -0.06(-0.90%) |
Oct 17, 2019 | 6.557 | 6.615 | 6.477 | 6.509 | 1,256,775 | +0.01(+0.08%) |
Oct 16, 2019 | 6.509 | 6.551 | 6.434 | 6.503 | 1,080,935 | +0.05(+0.83%) |
Oct 15, 2019 | 6.466 | 6.682 | 6.370 | 6.450 | 2,058,585 | +0.03(+0.50%) |
Oct 14, 2019 | 6.434 | 6.551 | 6.253 | 6.418 | 1,779,637 | +0.29(+4.70%) |
Oct 11, 2019 | 6.130 | 6.290 | 6.055 | 6.130 | 704,583 | +0.12(+1.95%) |
Oct 10, 2019 | 5.943 | 6.130 | 5.930 | 6.013 | 719,888 | +0.12(+1.99%) |
Oct 09, 2019 | 5.885 | 5.991 | 5.810 | 5.895 | 771,688 | +0.09(+1.56%) |
Oct 08, 2019 | 5.901 | 5.943 | 5.693 | 5.805 | 631,128 | -0.11(-1.81%) |
Oct 07, 2019 | 5.815 | 5.986 | 5.767 | 5.911 | 1,232,777 | +0.07(+1.28%) |
Oct 04, 2019 | 5.591 | 5.869 | 5.538 | 5.837 | 1,196,049 | +0.28(+4.99%) |
Oct 03, 2019 | 5.490 | 5.596 | 5.351 | 5.559 | 650,278 | +0.02(+0.39%) |
Oct 02, 2019 | 5.484 | 5.575 | 5.474 | 5.538 | 422,806 | +0.00(+0.00%) |
Oct 01, 2019 | 5.580 | 5.644 | 5.498 | 5.538 | 622,944 | +0.01(+0.19%) |
Sep 30, 2019 | 5.666 | 5.703 | 5.474 | 5.527 | 755,524 | -0.18(-3.18%) |
Sep 27, 2019 | 5.719 | 5.837 | 5.655 | 5.709 | 420,051 | -0.03(-0.47%) |
Sep 26, 2019 | 5.660 | 5.746 | 5.602 | 5.735 | 586,069 | +0.01(+0.19%) |
Sep 25, 2019 | 5.596 | 5.762 | 5.596 | 5.725 | 468,408 | +0.10(+1.71%) |
Sep 24, 2019 | 5.655 | 5.677 | 5.506 | 5.628 | 489,596 | -0.07(-1.31%) |
Sep 23, 2019 | 5.751 | 5.863 | 5.682 | 5.703 | 505,823 | -0.10(-1.75%) |
Sep 20, 2019 | 5.682 | 5.826 | 5.644 | 5.805 | 1,492,952 | +0.12(+2.16%) |
Sep 19, 2019 | 5.762 | 5.815 | 5.591 | 5.682 | 421,031 | -0.12(-2.02%) |
Sep 18, 2019 | 5.650 | 5.863 | 5.495 | 5.799 | 869,046 | +0.14(+2.55%) |
Sep 17, 2019 | 5.527 | 5.660 | 5.303 | 5.655 | 1,016,486 | +0.09(+1.63%) |
Sep 16, 2019 | 5.623 | 5.767 | 5.554 | 5.564 | 673,122 | -0.09(-1.51%) |
Sep 13, 2019 | 5.607 | 5.698 | 5.578 | 5.650 | 421,175 | +0.06(+1.05%) |
Sep 12, 2019 | 5.548 | 5.596 | 5.354 | 5.591 | 621,990 | +0.05(+0.87%) |
Sep 11, 2019 | 5.511 | 5.570 | 5.399 | 5.543 | 863,282 | +0.04(+0.68%) |
Sep 10, 2019 | 5.554 | 5.628 | 5.442 | 5.506 | 657,525 | -0.05(-0.96%) |
Sep 09, 2019 | 5.666 | 5.682 | 5.490 | 5.559 | 693,412 | -0.12(-2.16%) |
Sep 06, 2019 | 5.644 | 5.794 | 5.544 | 5.682 | 716,204 | +0.01(+0.09%) |
Sep 05, 2019 | 5.602 | 5.746 | 5.548 | 5.677 | 698,613 | +0.10(+1.72%) |
Sep 04, 2019 | 5.527 | 5.666 | 5.468 | 5.580 | 567,233 | +0.13(+2.45%) |
Sep 03, 2019 | 5.431 | 5.522 | 5.314 | 5.447 | 836,119 | -0.10(-1.73%) |
Aug 30, 2019 | 5.730 | 5.762 | 5.500 | 5.543 | 671,032 | -0.14(-2.44%) |
Aug 29, 2019 | 5.655 | 5.954 | 5.655 | 5.682 | 1,493,039 | +0.12(+2.21%) |
Aug 28, 2019 | 5.207 | 5.575 | 5.148 | 5.559 | 1,487,575 | +0.37(+7.09%) |
Aug 27, 2019 | 5.111 | 5.207 | 5.100 | 5.191 | 601,405 | +0.10(+1.99%) |
Aug 26, 2019 | 5.196 | 5.217 | 5.068 | 5.090 | 599,542 | -0.06(-1.24%) |
Aug 23, 2019 | 5.282 | 5.420 | 5.143 | 5.154 | 597,930 | -0.19(-3.59%) |
Aug 22, 2019 | 5.292 | 5.436 | 5.223 | 5.346 | 790,526 | +0.05(+1.01%) |
Aug 21, 2019 | 5.324 | 5.394 | 5.255 | 5.292 | 577,503 | +0.01(+0.10%) |
Aug 20, 2019 | 5.266 | 5.362 | 5.212 | 5.287 | 493,257 | +0.02(+0.41%) |
Aug 19, 2019 | 5.068 | 5.298 | 5.031 | 5.266 | 606,436 | +0.27(+5.34%) |
Aug 16, 2019 | 4.908 | 5.047 | 4.908 | 4.999 | 597,930 | +0.11(+2.29%) |
Aug 15, 2019 | 4.887 | 4.983 | 4.802 | 4.887 | 678,750 | +0.01(+0.22%) |
Aug 14, 2019 | 4.935 | 5.052 | 4.818 | 4.876 | 1,021,805 | -0.12(-2.35%) |
Aug 13, 2019 | 4.903 | 5.036 | 4.775 | 4.994 | 751,338 | +0.09(+1.85%) |
Aug 12, 2019 | 4.738 | 4.903 | 4.588 | 4.903 | 843,164 | +0.20(+4.19%) |
Aug 09, 2019 | 4.892 | 4.892 | 4.706 | 4.706 | 1,097,268 | -0.23(-4.75%) |
Aug 08, 2019 | 4.908 | 4.972 | 4.722 | 4.940 | 1,144,212 | +0.11(+2.32%) |
Aug 07, 2019 | 4.716 | 4.983 | 4.593 | 4.828 | 1,543,651 | +0.18(+3.90%) |
Aug 06, 2019 | 4.423 | 4.668 | 4.423 | 4.647 | 1,740,188 | +0.27(+6.09%) |
Aug 05, 2019 | 4.556 | 4.583 | 4.316 | 4.380 | 1,911,135 | -0.29(-6.17%) |
Aug 02, 2019 | 4.855 | 4.935 | 4.658 | 4.668 | 1,454,340 | -0.21(-4.37%) |
Aug 01, 2019 | 4.855 | 5.068 | 4.855 | 4.882 | 1,155,339 | +0.00(+0.00%) |
Jul 31, 2019 | 4.903 | 5.052 | 4.871 | 4.882 | 1,660,176 | -0.01(-0.11%) |
Jul 30, 2019 | 4.962 | 4.962 | 4.860 | 4.887 | 1,163,481 | -0.10(-2.03%) |
Jul 29, 2019 | 5.196 | 5.218 | 4.980 | 4.988 | 1,065,306 | -0.21(-4.10%) |
Jul 26, 2019 | 5.175 | 5.431 | 5.143 | 5.202 | 1,633,719 | +0.03(+0.52%) |
Jul 25, 2019 | 5.207 | 5.479 | 5.159 | 5.175 | 1,648,814 | +0.19(+3.74%) |
Jul 24, 2019 | 4.962 | 4.999 | 4.871 | 4.988 | 796,273 | +0.02(+0.32%) |
Jul 23, 2019 | 5.052 | 5.084 | 4.959 | 4.972 | 441,520 | -0.06(-1.27%) |
Jul 22, 2019 | 5.020 | 5.090 | 5.004 | 5.036 | 362,194 | +0.03(+0.64%) |
Jul 19, 2019 | 4.988 | 5.036 | 4.967 | 5.004 | 448,729 | +0.02(+0.32%) |
Jul 18, 2019 | 5.004 | 5.068 | 4.983 | 4.988 | 398,739 | -0.05(-0.95%) |
Jul 17, 2019 | 5.132 | 5.138 | 4.999 | 5.036 | 499,798 | -0.08(-1.56%) |
Jul 16, 2019 | 5.127 | 5.234 | 5.100 | 5.116 | 806,683 | +0.00(+0.00%) |
Jul 15, 2019 | 5.143 | 5.175 | 5.100 | 5.116 | 656,066 | -0.01(-0.10%) |
Jul 12, 2019 | 5.148 | 5.191 | 5.100 | 5.122 | 533,826 | -0.05(-0.93%) |
Jul 11, 2019 | 5.148 | 5.239 | 5.143 | 5.170 | 649,304 | +0.01(+0.21%) |
Jul 10, 2019 | 5.266 | 5.271 | 5.122 | 5.159 | 659,394 | -0.07(-1.33%) |
Jul 09, 2019 | 4.860 | 5.364 | 4.860 | 5.228 | 2,230,231 | +0.37(+7.57%) |
Jul 08, 2019 | 4.866 | 4.935 | 4.802 | 4.860 | 1,547,908 | +0.01(+0.11%) |
Jul 05, 2019 | 4.802 | 4.898 | 4.802 | 4.855 | 921,638 | +0.01(+0.22%) |
Jul 03, 2019 | 4.802 | 4.930 | 4.791 | 4.844 | 686,027 | +0.04(+0.89%) |
Jul 02, 2019 | 4.850 | 4.855 | 4.748 | 4.802 | 631,512 | -0.04(-0.88%) |
Jul 01, 2019 | 4.860 | 4.972 | 4.823 | 4.844 | 1,365,586 | +0.03(+0.67%) |
Jun 28, 2019 | 4.748 | 4.839 | 4.711 | 4.812 | 1,548,059 | +0.09(+1.81%) |
Jun 27, 2019 | 4.658 | 4.802 | 4.658 | 4.727 | 958,318 | +0.10(+2.07%) |
Jun 26, 2019 | 4.545 | 4.647 | 4.545 | 4.631 | 983,768 | +0.02(+0.46%) |
Jun 25, 2019 | 4.695 | 4.732 | 4.508 | 4.609 | 910,997 | -0.12(-2.48%) |
Jun 24, 2019 | 4.722 | 4.764 | 4.684 | 4.727 | 339,180 | +0.01(+0.11%) |
Jun 21, 2019 | 4.748 | 4.786 | 4.599 | 4.722 | 632,419 | -0.07(-1.45%) |
Jun 20, 2019 | 4.940 | 4.967 | 4.748 | 4.791 | 786,421 | -0.09(-1.75%) |
Jun 19, 2019 | 4.700 | 4.924 | 4.700 | 4.876 | 746,450 | +0.19(+4.10%) |
Jun 18, 2019 | 4.593 | 4.711 | 4.577 | 4.684 | 431,762 | +0.09(+1.97%) |
Jun 17, 2019 | 4.492 | 4.663 | 4.492 | 4.593 | 653,004 | +0.17(+3.74%) |
Jun 14, 2019 | 4.316 | 4.545 | 4.263 | 4.428 | 744,133 | +0.13(+3.11%) |
Jun 13, 2019 | 4.215 | 4.359 | 4.193 | 4.295 | 696,960 | +0.16(+3.87%) |
Jun 12, 2019 | 4.167 | 4.167 | 4.076 | 4.135 | 268,214 | -0.08(-1.90%) |
Jun 11, 2019 | 4.183 | 4.247 | 4.145 | 4.215 | 387,852 | +0.08(+1.94%) |
Jun 10, 2019 | 4.199 | 4.279 | 4.108 | 4.135 | 313,621 | -0.06(-1.52%) |
Jun 07, 2019 | 4.284 | 4.337 | 4.199 | 4.199 | 393,809 | -0.06(-1.38%) |
Jun 06, 2019 | 4.183 | 4.412 | 4.183 | 4.257 | 602,854 | +0.10(+2.31%) |
Jun 05, 2019 | 4.092 | 4.215 | 4.071 | 4.161 | 417,644 | +0.08(+1.96%) |
Jun 04, 2019 | 3.953 | 4.081 | 3.905 | 4.081 | 513,217 | +0.19(+4.94%) |
Jun 03, 2019 | 3.767 | 3.916 | 3.740 | 3.889 | 445,179 | +0.12(+3.26%) |
May 31, 2019 | 3.900 | 3.953 | 3.745 | 3.767 | 478,719 | -0.20(-5.11%) |
May 30, 2019 | 3.921 | 4.001 | 3.857 | 3.969 | 321,594 | +0.05(+1.36%) |
May 29, 2019 | 3.953 | 3.953 | 3.767 | 3.916 | 559,772 | -0.09(-2.26%) |
May 28, 2019 | 3.953 | 4.049 | 3.911 | 4.007 | 654,934 | +0.05(+1.35%) |
May 24, 2019 | 3.660 | 3.991 | 3.655 | 3.953 | 822,670 | +0.33(+9.13%) |
May 23, 2019 | 4.167 | 4.209 | 3.526 | 3.623 | 1,426,475 | -0.71(-16.48%) |
May 22, 2019 | 4.231 | 4.405 | 4.231 | 4.337 | 1,372,354 | +0.07(+1.63%) |
May 21, 2019 | 4.268 | 4.321 | 4.247 | 4.268 | 236,210 | +0.01(+0.25%) |
May 20, 2019 | 4.215 | 4.423 | 4.215 | 4.257 | 551,277 | +0.14(+3.50%) |
May 17, 2019 | 4.087 | 4.151 | 4.087 | 4.113 | 198,685 | -0.01(-0.13%) |
May 16, 2019 | 4.156 | 4.263 | 4.108 | 4.119 | 191,761 | -0.04(-0.90%) |
May 15, 2019 | 4.188 | 4.209 | 4.124 | 4.156 | 122,812 | -0.05(-1.27%) |
May 14, 2019 | 3.964 | 4.241 | 3.948 | 4.209 | 262,381 | +0.27(+6.91%) |
May 13, 2019 | 4.081 | 4.081 | 3.911 | 3.937 | 156,575 | -0.18(-4.28%) |
May 10, 2019 | 4.103 | 4.177 | 4.081 | 4.113 | 106,465 | -0.03(-0.77%) |
May 09, 2019 | 4.145 | 4.193 | 3.975 | 4.145 | 351,287 | -0.04(-0.89%) |
May 08, 2019 | 4.220 | 4.284 | 4.129 | 4.183 | 121,119 | -0.02(-0.51%) |
May 07, 2019 | 4.172 | 4.241 | 4.145 | 4.204 | 423,546 | -0.01(-0.25%) |
May 06, 2019 | 4.247 | 4.252 | 4.177 | 4.215 | 172,232 | -0.05(-1.25%) |
May 03, 2019 | 4.193 | 4.337 | 4.183 | 4.268 | 419,863 | +0.08(+1.91%) |
May 02, 2019 | 4.241 | 4.255 | 4.125 | 4.188 | 230,310 | -0.07(-1.63%) |