Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.530 | 3.620 | 3.430 | 3.520 | 3,473,846 | -0.03(-0.85%) |
Apr 29, 2020 | 3.440 | 3.630 | 3.330 | 3.550 | 3,912,263 | +0.24(+7.25%) |
Apr 28, 2020 | 3.300 | 3.440 | 3.250 | 3.310 | 3,567,837 | +0.07(+2.16%) |
Apr 27, 2020 | 3.050 | 3.240 | 3.010 | 3.240 | 3,551,329 | +0.27(+9.09%) |
Apr 24, 2020 | 2.940 | 2.985 | 2.880 | 2.970 | 1,728,000 | +0.08(+2.77%) |
Apr 23, 2020 | 2.800 | 3.020 | 2.770 | 2.890 | 3,452,499 | +0.12(+4.33%) |
Apr 22, 2020 | 2.810 | 2.860 | 2.730 | 2.770 | 1,769,019 | +0.03(+1.09%) |
Apr 21, 2020 | 2.710 | 2.820 | 2.700 | 2.740 | 3,084,179 | -0.10(-3.52%) |
Apr 20, 2020 | 2.770 | 3.000 | 2.680 | 2.840 | 4,965,245 | +0.02(+0.71%) |
Apr 17, 2020 | 2.690 | 2.850 | 2.680 | 2.820 | 5,299,400 | +0.24(+9.30%) |
Apr 16, 2020 | 2.600 | 2.660 | 2.510 | 2.580 | 4,415,507 | -0.08(-3.01%) |
Apr 15, 2020 | 2.960 | 2.960 | 2.610 | 2.660 | 5,693,068 | -0.42(-13.64%) |
Apr 14, 2020 | 3.000 | 3.080 | 2.900 | 3.080 | 3,864,277 | +0.20(+6.94%) |
Apr 13, 2020 | 2.780 | 2.900 | 2.700 | 2.880 | 3,454,521 | +0.17(+6.27%) |
Apr 09, 2020 | 2.820 | 2.880 | 2.620 | 2.710 | 3,701,000 | -0.02(-0.73%) |
Apr 08, 2020 | 2.610 | 2.820 | 2.590 | 2.730 | 3,427,314 | +0.18(+7.06%) |
Apr 07, 2020 | 2.580 | 2.740 | 2.490 | 2.550 | 4,535,618 | +0.02(+0.79%) |
Apr 06, 2020 | 2.290 | 2.540 | 2.280 | 2.530 | 4,159,924 | +0.24(+10.48%) |
Apr 03, 2020 | 2.340 | 2.425 | 2.200 | 2.290 | 3,381,300 | -0.06(-2.55%) |
Apr 02, 2020 | 2.460 | 2.530 | 2.280 | 2.350 | 4,126,867 | -0.14(-5.62%) |
Apr 01, 2020 | 2.530 | 2.620 | 2.470 | 2.490 | 2,809,279 | -0.13(-4.96%) |
Mar 31, 2020 | 2.600 | 2.700 | 2.540 | 2.620 | 3,316,351 | -0.02(-0.76%) |
Mar 30, 2020 | 2.510 | 2.640 | 2.450 | 2.640 | 3,371,991 | +0.16(+6.45%) |
Mar 27, 2020 | 2.620 | 2.630 | 2.430 | 2.480 | 3,159,400 | -0.22(-8.15%) |
Mar 26, 2020 | 2.640 | 2.780 | 2.560 | 2.700 | 4,573,591 | +0.09(+3.45%) |
Mar 25, 2020 | 2.630 | 2.690 | 2.410 | 2.610 | 4,711,918 | +0.04(+1.56%) |
Mar 24, 2020 | 2.500 | 2.620 | 2.420 | 2.570 | 5,235,797 | +0.24(+10.30%) |
Mar 23, 2020 | 2.500 | 2.590 | 2.310 | 2.330 | 4,038,747 | -0.15(-6.05%) |
Mar 20, 2020 | 2.700 | 2.889 | 2.390 | 2.480 | 5,698,900 | -0.16(-6.06%) |
Mar 19, 2020 | 2.150 | 2.780 | 2.060 | 2.640 | 7,233,191 | +0.53(+25.12%) |
Mar 18, 2020 | 2.340 | 2.340 | 2.010 | 2.110 | 5,577,883 | -0.18(-7.86%) |
Mar 17, 2020 | 2.100 | 2.430 | 2.030 | 2.290 | 8,339,965 | +0.28(+13.93%) |
Mar 16, 2020 | 2.500 | 2.500 | 2.000 | 2.010 | 7,884,251 | -0.71(-26.10%) |
Mar 13, 2020 | 2.900 | 2.959 | 2.660 | 2.720 | 4,691,100 | +0.03(+1.12%) |
Mar 12, 2020 | 2.930 | 3.020 | 2.620 | 2.690 | 9,811,348 | -0.62(-18.73%) |
Mar 11, 2020 | 3.540 | 3.560 | 3.260 | 3.310 | 8,869,355 | -0.33(-9.07%) |
Mar 10, 2020 | 3.480 | 3.690 | 3.410 | 3.640 | 4,533,142 | +0.31(+9.31%) |
Mar 09, 2020 | 3.520 | 3.520 | 3.320 | 3.330 | 4,104,252 | -0.37(-10.00%) |
Mar 06, 2020 | 3.700 | 3.790 | 3.610 | 3.700 | 3,838,400 | -0.04(-1.07%) |
Mar 05, 2020 | 3.930 | 3.980 | 3.720 | 3.740 | 4,785,494 | -0.30(-7.43%) |
Mar 04, 2020 | 4.030 | 4.070 | 3.910 | 4.040 | 3,367,293 | +0.11(+2.80%) |
Mar 03, 2020 | 3.850 | 4.140 | 3.800 | 3.930 | 6,891,341 | +0.12(+3.15%) |
Mar 02, 2020 | 3.770 | 3.820 | 3.485 | 3.810 | 7,606,535 | +0.02(+0.40%) |
Feb 28, 2020 | 3.580 | 3.850 | 3.540 | 3.795 | 7,196,500 | +0.12(+3.41%) |
Feb 27, 2020 | 3.500 | 3.750 | 3.370 | 3.670 | 9,685,027 | +0.06(+1.66%) |
Feb 26, 2020 | 3.660 | 3.790 | 3.550 | 3.610 | 4,275,776 | -0.06(-1.63%) |
Feb 25, 2020 | 3.810 | 3.840 | 3.600 | 3.670 | 4,875,721 | -0.14(-3.67%) |
Feb 24, 2020 | 3.800 | 3.850 | 3.760 | 3.810 | 3,739,162 | -0.09(-2.31%) |
Feb 21, 2020 | 4.040 | 4.058 | 3.880 | 3.900 | 4,728,700 | -0.13(-3.23%) |
Feb 20, 2020 | 4.020 | 4.070 | 3.990 | 4.030 | 2,074,624 | -0.02(-0.49%) |
Feb 19, 2020 | 4.060 | 4.110 | 4.010 | 4.050 | 2,914,901 | -0.03(-0.74%) |
Feb 18, 2020 | 4.040 | 4.120 | 3.960 | 4.080 | 4,269,120 | +0.05(+1.24%) |
Feb 14, 2020 | 4.180 | 4.200 | 4.010 | 4.030 | 2,892,600 | -0.18(-4.28%) |
Feb 13, 2020 | 4.000 | 4.220 | 3.980 | 4.210 | 5,473,522 | +0.12(+2.93%) |
Feb 12, 2020 | 4.020 | 4.110 | 4.000 | 4.090 | 4,572,185 | +0.08(+2.00%) |
Feb 11, 2020 | 3.940 | 4.100 | 3.900 | 4.010 | 6,058,693 | +0.11(+2.82%) |
Feb 10, 2020 | 4.020 | 4.040 | 3.800 | 3.900 | 8,877,085 | -0.13(-3.23%) |
Feb 07, 2020 | 3.960 | 4.200 | 3.950 | 4.030 | 8,818,700 | +0.07(+1.77%) |
Feb 06, 2020 | 3.800 | 4.000 | 3.710 | 3.960 | 14,697,611 | -0.40(-9.17%) |
Feb 05, 2020 | 4.200 | 4.380 | 4.180 | 4.360 | 8,453,368 | +0.21(+5.06%) |
Feb 04, 2020 | 4.130 | 4.210 | 4.080 | 4.150 | 3,690,893 | +0.06(+1.47%) |
Feb 03, 2020 | 4.000 | 4.130 | 3.930 | 4.090 | 4,215,154 | +0.15(+3.81%) |
Jan 31, 2020 | 4.070 | 4.130 | 3.920 | 3.940 | 4,358,500 | -0.13(-3.19%) |
Jan 30, 2020 | 4.150 | 4.250 | 3.970 | 4.070 | 5,286,598 | -0.09(-2.16%) |
Jan 29, 2020 | 4.450 | 4.500 | 4.140 | 4.160 | 6,280,878 | -0.30(-6.73%) |
Jan 28, 2020 | 4.360 | 4.550 | 4.340 | 4.460 | 7,120,181 | +0.13(+3.00%) |
Jan 27, 2020 | 4.370 | 4.380 | 4.310 | 4.330 | 2,730,601 | -0.11(-2.48%) |
Jan 24, 2020 | 4.420 | 4.480 | 4.320 | 4.440 | 3,732,100 | +0.02(+0.45%) |
Jan 23, 2020 | 4.380 | 4.440 | 4.210 | 4.420 | 4,286,767 | +0.02(+0.45%) |
Jan 22, 2020 | 4.390 | 4.480 | 4.340 | 4.400 | 3,737,381 | +0.02(+0.46%) |
Jan 21, 2020 | 4.280 | 4.410 | 4.210 | 4.380 | 3,543,438 | +0.09(+2.10%) |
Jan 17, 2020 | 4.360 | 4.360 | 4.220 | 4.290 | 6,030,400 | -0.02(-0.46%) |
Jan 16, 2020 | 4.280 | 4.460 | 4.260 | 4.310 | 7,196,147 | +0.07(+1.65%) |
Jan 15, 2020 | 4.160 | 4.460 | 4.140 | 4.240 | 7,697,264 | +0.09(+2.17%) |
Jan 14, 2020 | 4.230 | 4.240 | 4.120 | 4.150 | 4,443,579 | -0.11(-2.58%) |
Jan 13, 2020 | 4.250 | 4.280 | 4.070 | 4.260 | 5,603,758 | -0.01(-0.23%) |
Jan 10, 2020 | 4.400 | 4.415 | 4.240 | 4.270 | 5,011,500 | -0.15(-3.39%) |
Jan 09, 2020 | 4.450 | 4.470 | 4.370 | 4.420 | 4,463,588 | +0.00(+0.00%) |
Jan 08, 2020 | 4.410 | 4.500 | 4.400 | 4.420 | 3,299,704 | +0.02(+0.45%) |
Jan 07, 2020 | 4.440 | 4.480 | 4.380 | 4.400 | 2,850,780 | -0.07(-1.57%) |
Jan 06, 2020 | 4.280 | 4.490 | 4.260 | 4.470 | 3,918,562 | +0.15(+3.47%) |
Jan 03, 2020 | 4.320 | 4.390 | 4.250 | 4.320 | 2,949,700 | -0.08(-1.82%) |
Jan 02, 2020 | 4.400 | 4.490 | 4.340 | 4.400 | 3,625,467 | +0.06(+1.38%) |
Dec 31, 2019 | 4.250 | 4.415 | 4.220 | 4.340 | 4,019,600 | +0.06(+1.40%) |
Dec 30, 2019 | 4.270 | 4.480 | 4.200 | 4.280 | 4,809,087 | -0.01(-0.35%) |
Dec 27, 2019 | 4.250 | 4.380 | 4.200 | 4.295 | 4,324,700 | +0.10(+2.51%) |
Dec 26, 2019 | 4.580 | 4.580 | 4.140 | 4.190 | 6,052,264 | -0.38(-8.32%) |
Dec 24, 2019 | 4.390 | 4.590 | 4.380 | 4.570 | 2,363,300 | +0.17(+3.86%) |
Dec 23, 2019 | 4.390 | 4.430 | 4.340 | 4.400 | 2,236,742 | +0.00(+0.00%) |
Dec 20, 2019 | 4.370 | 4.430 | 4.300 | 4.400 | 2,803,500 | +0.04(+0.92%) |
Dec 19, 2019 | 4.340 | 4.420 | 4.260 | 4.360 | 2,869,135 | +0.00(+0.00%) |
Dec 18, 2019 | 4.410 | 4.450 | 4.330 | 4.360 | 2,563,093 | -0.06(-1.36%) |
Dec 17, 2019 | 4.440 | 4.490 | 4.370 | 4.420 | 2,793,956 | -0.01(-0.23%) |
Dec 16, 2019 | 4.440 | 4.550 | 4.410 | 4.430 | 2,802,040 | +0.01(+0.23%) |
Dec 13, 2019 | 4.390 | 4.480 | 4.310 | 4.420 | 2,965,900 | +0.06(+1.38%) |
Dec 12, 2019 | 4.240 | 4.390 | 4.220 | 4.360 | 2,777,603 | +0.08(+1.87%) |
Dec 11, 2019 | 4.290 | 4.470 | 4.260 | 4.280 | 4,037,134 | -0.02(-0.47%) |
Dec 10, 2019 | 4.150 | 4.300 | 4.080 | 4.300 | 3,514,977 | +0.16(+3.86%) |
Dec 09, 2019 | 4.130 | 4.240 | 4.030 | 4.140 | 4,187,920 | -0.02(-0.48%) |
Dec 06, 2019 | 4.080 | 4.170 | 4.020 | 4.160 | 4,350,700 | +0.12(+2.97%) |
Dec 05, 2019 | 3.940 | 4.090 | 3.940 | 4.040 | 5,010,379 | +0.14(+3.59%) |
Dec 04, 2019 | 4.080 | 4.280 | 3.810 | 3.900 | 13,503,152 | +0.04(+1.04%) |
Dec 03, 2019 | 3.830 | 3.880 | 3.690 | 3.860 | 4,047,686 | +0.03(+0.78%) |
Dec 02, 2019 | 4.070 | 4.080 | 3.820 | 3.830 | 4,250,809 | -0.21(-5.20%) |
Nov 29, 2019 | 3.980 | 4.070 | 3.930 | 4.040 | 1,784,700 | +0.06(+1.51%) |
Nov 27, 2019 | 3.950 | 3.980 | 3.900 | 3.980 | 3,144,500 | +0.08(+2.05%) |
Nov 26, 2019 | 4.030 | 4.080 | 3.900 | 3.900 | 4,314,661 | -0.11(-2.74%) |
Nov 25, 2019 | 4.040 | 4.150 | 4.000 | 4.010 | 4,160,237 | -0.03(-0.74%) |
Nov 22, 2019 | 4.000 | 4.070 | 3.960 | 4.040 | 3,580,600 | +0.04(+1.00%) |
Nov 21, 2019 | 4.080 | 4.090 | 3.940 | 4.000 | 4,800,119 | -0.02(-0.50%) |
Nov 20, 2019 | 4.000 | 4.100 | 3.950 | 4.020 | 4,221,588 | -0.01(-0.25%) |
Nov 19, 2019 | 4.230 | 4.230 | 3.980 | 4.030 | 7,282,825 | -0.13(-3.12%) |
Nov 18, 2019 | 4.600 | 4.610 | 4.140 | 4.160 | 8,324,594 | -0.43(-9.37%) |
Nov 15, 2019 | 4.700 | 4.780 | 4.590 | 4.590 | 4,100,100 | -0.09(-1.92%) |
Nov 14, 2019 | 4.590 | 4.740 | 4.570 | 4.680 | 3,398,757 | +0.07(+1.52%) |
Nov 13, 2019 | 4.520 | 4.660 | 4.425 | 4.610 | 3,537,289 | +0.05(+1.10%) |
Nov 12, 2019 | 4.460 | 4.640 | 4.380 | 4.560 | 4,099,560 | +0.08(+1.79%) |
Nov 11, 2019 | 4.680 | 4.700 | 4.290 | 4.480 | 9,287,375 | -0.23(-4.88%) |
Nov 08, 2019 | 4.780 | 5.030 | 4.520 | 4.710 | 14,827,200 | +0.26(+5.84%) |
Nov 07, 2019 | 4.420 | 4.620 | 4.360 | 4.450 | 6,986,091 | +0.01(+0.23%) |
Nov 06, 2019 | 4.440 | 4.490 | 4.270 | 4.440 | 4,955,653 | -0.02(-0.45%) |
Nov 05, 2019 | 4.470 | 4.540 | 4.420 | 4.460 | 4,301,634 | +0.00(+0.00%) |
Nov 04, 2019 | 4.440 | 4.560 | 4.370 | 4.460 | 5,497,788 | +0.09(+2.06%) |
Nov 01, 2019 | 4.170 | 4.430 | 4.160 | 4.370 | 8,566,400 | +0.21(+5.05%) |
Oct 31, 2019 | 4.090 | 4.170 | 4.020 | 4.160 | 2,383,574 | +0.06(+1.46%) |
Oct 30, 2019 | 4.110 | 4.150 | 3.980 | 4.100 | 2,854,485 | -0.04(-0.97%) |
Oct 29, 2019 | 4.100 | 4.140 | 3.990 | 4.140 | 3,301,552 | +0.09(+2.22%) |
Oct 28, 2019 | 3.960 | 4.220 | 3.960 | 4.050 | 5,916,282 | +0.09(+2.27%) |
Oct 25, 2019 | 3.850 | 3.990 | 3.840 | 3.960 | 3,074,300 | +0.11(+2.86%) |
Oct 24, 2019 | 3.900 | 3.910 | 3.760 | 3.850 | 2,550,087 | -0.03(-0.77%) |
Oct 23, 2019 | 3.760 | 3.890 | 3.730 | 3.880 | 3,052,064 | +0.11(+2.92%) |
Oct 22, 2019 | 3.630 | 3.870 | 3.600 | 3.770 | 4,136,565 | +0.12(+3.29%) |
Oct 21, 2019 | 3.690 | 3.690 | 3.620 | 3.650 | 2,715,870 | +0.04(+1.11%) |
Oct 18, 2019 | 3.800 | 3.818 | 3.575 | 3.610 | 3,946,000 | -0.19(-5.00%) |
Oct 17, 2019 | 3.660 | 3.800 | 3.650 | 3.800 | 3,364,973 | +0.13(+3.54%) |
Oct 16, 2019 | 3.650 | 3.700 | 3.620 | 3.670 | 2,478,706 | +0.01(+0.27%) |
Oct 15, 2019 | 3.700 | 3.750 | 3.630 | 3.660 | 3,480,884 | +0.02(+0.55%) |
Oct 14, 2019 | 3.750 | 3.850 | 3.610 | 3.640 | 4,184,319 | -0.10(-2.67%) |
Oct 11, 2019 | 3.410 | 3.830 | 3.410 | 3.740 | 15,325,000 | +0.36(+10.65%) |
Oct 10, 2019 | 3.540 | 3.580 | 3.250 | 3.380 | 10,345,126 | -0.13(-3.70%) |
Oct 09, 2019 | 3.500 | 3.560 | 3.400 | 3.510 | 8,413,927 | +0.07(+2.03%) |
Oct 08, 2019 | 3.750 | 3.760 | 3.400 | 3.440 | 10,812,753 | -0.26(-7.03%) |
Oct 07, 2019 | 3.980 | 3.990 | 3.700 | 3.700 | 10,700,577 | -0.27(-6.80%) |
Oct 04, 2019 | 4.160 | 4.240 | 3.920 | 3.970 | 10,475,200 | -0.19(-4.57%) |
Oct 03, 2019 | 4.240 | 4.280 | 3.800 | 4.160 | 36,431,948 | -0.97(-18.91%) |
Oct 02, 2019 | 5.310 | 5.330 | 4.960 | 5.130 | 6,081,987 | -0.15(-2.84%) |
Oct 01, 2019 | 5.440 | 5.790 | 5.260 | 5.280 | 10,777,883 | +0.10(+1.93%) |
Sep 30, 2019 | 5.390 | 5.430 | 5.040 | 5.180 | 10,020,477 | +0.15(+3.08%) |
Sep 27, 2019 | 5.090 | 5.530 | 4.760 | 5.025 | 13,923,400 | +0.35(+7.37%) |
Sep 26, 2019 | 4.620 | 4.790 | 4.620 | 4.680 | 2,597,272 | +0.06(+1.30%) |
Sep 25, 2019 | 4.480 | 4.700 | 4.460 | 4.620 | 2,846,988 | +0.15(+3.36%) |
Sep 24, 2019 | 4.680 | 4.720 | 4.430 | 4.470 | 3,700,633 | -0.30(-6.29%) |
Sep 23, 2019 | 4.640 | 4.860 | 4.620 | 4.770 | 2,529,190 | +0.11(+2.36%) |
Sep 20, 2019 | 4.550 | 4.680 | 4.530 | 4.660 | 2,861,700 | +0.10(+2.19%) |
Sep 19, 2019 | 4.510 | 4.630 | 4.500 | 4.560 | 2,183,180 | +0.04(+0.88%) |
Sep 18, 2019 | 4.520 | 4.620 | 4.460 | 4.520 | 2,252,234 | -0.05(-1.09%) |
Sep 17, 2019 | 4.620 | 4.620 | 4.460 | 4.570 | 2,046,198 | -0.07(-1.51%) |
Sep 16, 2019 | 4.580 | 4.760 | 4.570 | 4.640 | 2,401,108 | +0.08(+1.75%) |
Sep 13, 2019 | 4.570 | 4.650 | 4.530 | 4.560 | 2,280,800 | +0.00(+0.00%) |
Sep 12, 2019 | 4.660 | 4.680 | 4.510 | 4.560 | 2,307,530 | -0.11(-2.36%) |
Sep 11, 2019 | 4.640 | 4.730 | 4.540 | 4.670 | 3,042,980 | +0.05(+1.08%) |
Sep 10, 2019 | 4.370 | 4.730 | 4.370 | 4.620 | 5,311,640 | +0.26(+5.96%) |
Sep 09, 2019 | 4.160 | 4.450 | 4.160 | 4.360 | 5,147,370 | +0.24(+5.83%) |
Sep 06, 2019 | 4.110 | 4.150 | 4.080 | 4.120 | 2,052,000 | +0.03(+0.73%) |
Sep 05, 2019 | 3.950 | 4.120 | 3.950 | 4.090 | 3,513,208 | +0.18(+4.60%) |
Sep 04, 2019 | 3.820 | 3.960 | 3.790 | 3.910 | 4,494,748 | +0.09(+2.36%) |
Sep 03, 2019 | 3.830 | 3.850 | 3.620 | 3.820 | 6,365,040 | -0.05(-1.29%) |
Aug 30, 2019 | 3.940 | 3.960 | 3.830 | 3.870 | 2,482,600 | -0.06(-1.53%) |
Aug 29, 2019 | 4.000 | 4.000 | 3.900 | 3.930 | 2,509,461 | +0.03(+0.77%) |
Aug 28, 2019 | 3.860 | 3.930 | 3.780 | 3.900 | 1,952,192 | +0.03(+0.78%) |
Aug 27, 2019 | 3.990 | 3.990 | 3.820 | 3.870 | 3,468,744 | -0.09(-2.27%) |
Aug 26, 2019 | 4.010 | 4.070 | 3.880 | 3.960 | 3,195,253 | +0.00(+0.00%) |
Aug 23, 2019 | 4.190 | 4.210 | 3.950 | 3.960 | 3,032,200 | -0.24(-5.71%) |
Aug 22, 2019 | 4.130 | 4.270 | 4.070 | 4.200 | 2,869,028 | +0.08(+1.94%) |
Aug 21, 2019 | 4.060 | 4.240 | 4.060 | 4.120 | 5,014,823 | +0.06(+1.48%) |
Aug 20, 2019 | 4.000 | 4.070 | 3.980 | 4.060 | 3,021,050 | +0.05(+1.25%) |
Aug 19, 2019 | 4.100 | 4.120 | 4.000 | 4.010 | 2,854,110 | +0.00(+0.00%) |
Aug 16, 2019 | 3.960 | 4.040 | 3.930 | 4.010 | 3,485,600 | +0.03(+0.75%) |
Aug 15, 2019 | 4.080 | 4.110 | 3.910 | 3.980 | 4,445,796 | -0.09(-2.21%) |
Aug 14, 2019 | 4.170 | 4.180 | 4.060 | 4.070 | 2,995,018 | -0.14(-3.33%) |
Aug 13, 2019 | 4.220 | 4.310 | 4.150 | 4.210 | 3,284,129 | -0.04(-0.94%) |
Aug 12, 2019 | 4.300 | 4.300 | 4.180 | 4.250 | 3,788,252 | -0.06(-1.39%) |
Aug 09, 2019 | 4.440 | 4.580 | 4.300 | 4.310 | 3,510,200 | -0.14(-3.15%) |
Aug 08, 2019 | 4.420 | 4.580 | 4.230 | 4.450 | 9,117,393 | +0.04(+0.91%) |
Aug 07, 2019 | 4.250 | 4.630 | 4.140 | 4.410 | 10,010,362 | +0.11(+2.56%) |
Aug 06, 2019 | 4.300 | 4.420 | 4.090 | 4.300 | 10,149,583 | +0.03(+0.70%) |
Aug 05, 2019 | 4.350 | 4.420 | 4.050 | 4.270 | 8,452,185 | -0.12(-2.73%) |
Aug 02, 2019 | 5.160 | 5.190 | 4.170 | 4.390 | 13,390,800 | -0.64(-12.72%) |
Aug 01, 2019 | 5.300 | 5.350 | 5.010 | 5.030 | 7,953,791 | -0.26(-4.91%) |
Jul 31, 2019 | 5.400 | 5.590 | 5.280 | 5.290 | 4,099,328 | -0.11(-2.04%) |
Jul 30, 2019 | 5.320 | 5.420 | 5.290 | 5.400 | 2,728,687 | +0.04(+0.75%) |
Jul 29, 2019 | 5.340 | 5.380 | 5.250 | 5.360 | 3,051,623 | -0.04(-0.74%) |
Jul 26, 2019 | 5.450 | 5.450 | 5.260 | 5.400 | 3,916,700 | +0.00(+0.00%) |
Jul 25, 2019 | 5.180 | 5.430 | 5.170 | 5.400 | 5,168,485 | +0.18(+3.45%) |
Jul 24, 2019 | 5.180 | 5.240 | 5.130 | 5.220 | 2,638,735 | +0.06(+1.16%) |
Jul 23, 2019 | 5.110 | 5.200 | 5.080 | 5.160 | 4,606,326 | +0.05(+0.98%) |
Jul 22, 2019 | 5.070 | 5.180 | 5.030 | 5.110 | 2,623,335 | +0.08(+1.59%) |
Jul 19, 2019 | 5.060 | 5.225 | 5.020 | 5.030 | 3,517,500 | -0.02(-0.40%) |
Jul 18, 2019 | 5.260 | 5.310 | 5.030 | 5.050 | 4,605,188 | -0.26(-4.90%) |
Jul 17, 2019 | 5.460 | 5.480 | 5.280 | 5.310 | 2,954,232 | -0.15(-2.75%) |
Jul 16, 2019 | 5.520 | 5.540 | 5.420 | 5.460 | 2,379,296 | -0.05(-0.91%) |
Jul 15, 2019 | 5.490 | 5.540 | 5.380 | 5.510 | 2,555,453 | +0.03(+0.55%) |
Jul 12, 2019 | 5.570 | 5.590 | 5.460 | 5.480 | 3,238,800 | -0.09(-1.62%) |
Jul 11, 2019 | 5.600 | 5.640 | 5.480 | 5.570 | 3,848,057 | -0.05(-0.89%) |
Jul 10, 2019 | 5.810 | 5.950 | 5.540 | 5.620 | 4,534,596 | -0.02(-0.35%) |
Jul 09, 2019 | 5.600 | 5.770 | 5.600 | 5.640 | 3,629,770 | +0.05(+0.89%) |
Jul 08, 2019 | 5.520 | 5.640 | 5.470 | 5.590 | 3,320,493 | +0.04(+0.72%) |
Jul 05, 2019 | 5.420 | 5.635 | 5.420 | 5.550 | 2,934,000 | +0.11(+2.02%) |
Jul 03, 2019 | 5.390 | 5.580 | 5.380 | 5.440 | 1,999,600 | +0.06(+1.12%) |
Jul 02, 2019 | 5.360 | 5.440 | 5.300 | 5.380 | 2,614,309 | -0.01(-0.19%) |
Jul 01, 2019 | 5.510 | 5.530 | 5.220 | 5.390 | 5,529,042 | -0.07(-1.28%) |
Jun 28, 2019 | 5.520 | 5.595 | 5.430 | 5.460 | 5,647,800 | -0.06(-1.09%) |
Jun 27, 2019 | 5.670 | 5.670 | 5.500 | 5.520 | 3,596,664 | -0.10(-1.78%) |
Jun 26, 2019 | 5.720 | 5.800 | 5.610 | 5.620 | 2,538,208 | -0.05(-0.88%) |
Jun 25, 2019 | 5.750 | 5.860 | 5.640 | 5.670 | 2,577,360 | -0.03(-0.53%) |
Jun 24, 2019 | 5.850 | 5.900 | 5.620 | 5.700 | 3,128,514 | -0.15(-2.56%) |
Jun 21, 2019 | 5.830 | 5.900 | 5.750 | 5.850 | 1,993,800 | +0.00(+0.00%) |
Jun 20, 2019 | 6.020 | 6.050 | 5.790 | 5.850 | 3,146,482 | -0.12(-2.01%) |
Jun 19, 2019 | 5.920 | 6.070 | 5.870 | 5.970 | 1,995,454 | +0.03(+0.51%) |
Jun 18, 2019 | 5.810 | 5.990 | 5.770 | 5.940 | 2,304,469 | +0.17(+2.95%) |
Jun 17, 2019 | 5.770 | 5.920 | 5.690 | 5.770 | 2,971,094 | +0.00(+0.00%) |
Jun 14, 2019 | 5.850 | 5.950 | 5.770 | 5.770 | 2,292,000 | -0.11(-1.87%) |
Jun 13, 2019 | 6.030 | 6.150 | 5.870 | 5.880 | 2,951,525 | -0.12(-2.00%) |
Jun 12, 2019 | 6.000 | 6.030 | 5.910 | 6.000 | 1,869,505 | -0.02(-0.33%) |
Jun 11, 2019 | 5.930 | 6.060 | 5.860 | 6.020 | 2,796,672 | +0.10(+1.69%) |
Jun 10, 2019 | 5.960 | 6.080 | 5.860 | 5.920 | 4,366,717 | +0.08(+1.37%) |
Jun 07, 2019 | 5.910 | 5.980 | 5.780 | 5.840 | 3,475,200 | -0.09(-1.52%) |
Jun 06, 2019 | 6.060 | 6.110 | 5.820 | 5.930 | 4,272,470 | -0.15(-2.47%) |
Jun 05, 2019 | 6.220 | 6.280 | 5.970 | 6.080 | 4,234,507 | -0.06(-0.98%) |
Jun 04, 2019 | 6.200 | 6.310 | 6.100 | 6.140 | 4,752,241 | +0.02(+0.33%) |
Jun 03, 2019 | 6.280 | 6.380 | 6.070 | 6.120 | 4,549,038 | -0.18(-2.86%) |
May 31, 2019 | 6.300 | 6.440 | 6.220 | 6.300 | 2,973,600 | -0.14(-2.17%) |
May 30, 2019 | 6.670 | 6.710 | 6.440 | 6.440 | 2,589,125 | -0.24(-3.59%) |
May 29, 2019 | 6.770 | 6.810 | 6.530 | 6.680 | 5,399,159 | -0.10(-1.47%) |
May 28, 2019 | 7.180 | 7.190 | 6.730 | 6.780 | 4,448,089 | -0.42(-5.83%) |
May 24, 2019 | 7.200 | 7.265 | 7.120 | 7.200 | 1,835,900 | +0.05(+0.70%) |
May 23, 2019 | 7.120 | 7.210 | 7.060 | 7.150 | 2,940,892 | -0.10(-1.38%) |
May 22, 2019 | 7.230 | 7.300 | 7.160 | 7.250 | 2,175,476 | -0.02(-0.28%) |
May 21, 2019 | 7.150 | 7.330 | 7.140 | 7.270 | 2,296,177 | +0.19(+2.68%) |
May 20, 2019 | 6.920 | 7.180 | 6.920 | 7.080 | 4,285,030 | +0.02(+0.28%) |
May 17, 2019 | 7.180 | 7.350 | 7.040 | 7.060 | 6,382,500 | -0.18(-2.49%) |
May 16, 2019 | 7.480 | 7.530 | 7.130 | 7.240 | 8,635,733 | -0.31(-4.11%) |
May 15, 2019 | 7.160 | 7.640 | 7.070 | 7.550 | 12,955,642 | +0.17(+2.30%) |
May 14, 2019 | 6.620 | 7.430 | 6.570 | 7.380 | 12,971,001 | +0.75(+11.31%) |
May 13, 2019 | 6.250 | 6.670 | 6.200 | 6.630 | 9,507,677 | +0.22(+3.43%) |
May 10, 2019 | 7.030 | 7.150 | 6.325 | 6.410 | 15,133,000 | -0.26(-3.90%) |
May 09, 2019 | 6.460 | 6.880 | 6.110 | 6.670 | 18,077,678 | +0.33(+5.21%) |
May 08, 2019 | 6.160 | 6.380 | 6.130 | 6.340 | 5,780,065 | +0.14(+2.26%) |
May 07, 2019 | 6.150 | 6.320 | 6.090 | 6.200 | 4,747,461 | +0.06(+0.98%) |
May 06, 2019 | 5.890 | 6.170 | 5.860 | 6.140 | 3,389,071 | +0.11(+1.82%) |
May 03, 2019 | 5.920 | 6.030 | 5.775 | 6.030 | 4,672,300 | +0.16(+2.73%) |
May 02, 2019 | 5.830 | 5.920 | 5.600 | 5.870 | 8,016,020 | +0.01(+0.17%) |