Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.810 | 6.850 | 6.650 | 6.690 | 5,404,506 | -0.16(-2.34%) |
Apr 29, 2020 | 6.900 | 6.910 | 6.790 | 6.850 | 3,862,452 | -0.02(-0.29%) |
Apr 28, 2020 | 6.840 | 6.950 | 6.820 | 6.870 | 4,159,707 | +0.02(+0.29%) |
Apr 27, 2020 | 6.910 | 6.960 | 6.840 | 6.850 | 5,617,954 | -0.04(-0.58%) |
Apr 24, 2020 | 6.860 | 6.920 | 6.830 | 6.890 | 4,824,300 | +0.03(+0.44%) |
Apr 23, 2020 | 6.790 | 6.880 | 6.730 | 6.860 | 5,881,720 | +0.09(+1.33%) |
Apr 22, 2020 | 6.760 | 6.840 | 6.720 | 6.770 | 6,719,145 | +0.04(+0.59%) |
Apr 21, 2020 | 6.760 | 6.830 | 6.715 | 6.730 | 8,972,252 | +0.00(+0.00%) |
Apr 20, 2020 | 6.680 | 6.800 | 6.670 | 6.730 | 5,219,781 | +0.06(+0.90%) |
Apr 17, 2020 | 6.770 | 6.800 | 6.620 | 6.670 | 11,784,700 | -0.10(-1.48%) |
Apr 16, 2020 | 6.730 | 6.800 | 6.730 | 6.770 | 6,526,244 | +0.01(+0.15%) |
Apr 15, 2020 | 6.770 | 6.800 | 6.710 | 6.760 | 7,070,387 | -0.02(-0.29%) |
Apr 14, 2020 | 6.750 | 6.800 | 6.640 | 6.780 | 7,296,866 | +0.09(+1.35%) |
Apr 13, 2020 | 6.700 | 6.780 | 6.630 | 6.690 | 7,159,471 | -0.06(-0.89%) |
Apr 09, 2020 | 6.580 | 6.750 | 6.550 | 6.750 | 11,333,300 | +0.15(+2.27%) |
Apr 08, 2020 | 6.640 | 6.680 | 6.545 | 6.600 | 6,056,532 | -0.07(-1.05%) |
Apr 07, 2020 | 6.480 | 6.710 | 6.480 | 6.670 | 9,580,134 | +0.17(+2.62%) |
Apr 06, 2020 | 6.450 | 6.530 | 6.360 | 6.500 | 7,559,325 | +0.10(+1.56%) |
Apr 03, 2020 | 6.540 | 6.650 | 6.390 | 6.400 | 8,153,200 | -0.18(-2.74%) |
Apr 02, 2020 | 6.600 | 6.690 | 6.530 | 6.580 | 6,313,718 | -0.04(-0.60%) |
Apr 01, 2020 | 6.570 | 6.730 | 6.560 | 6.620 | 7,490,920 | -0.04(-0.60%) |
Mar 31, 2020 | 6.680 | 6.790 | 6.520 | 6.660 | 6,812,030 | +0.01(+0.15%) |
Mar 30, 2020 | 6.520 | 6.740 | 6.485 | 6.650 | 9,604,387 | +0.19(+2.94%) |
Mar 27, 2020 | 6.480 | 6.570 | 6.420 | 6.460 | 6,235,100 | -0.09(-1.37%) |
Mar 26, 2020 | 6.460 | 6.605 | 6.380 | 6.550 | 12,065,206 | +0.15(+2.34%) |
Mar 25, 2020 | 6.320 | 6.520 | 6.230 | 6.400 | 7,956,000 | +0.05(+0.79%) |
Mar 24, 2020 | 6.290 | 6.440 | 6.210 | 6.350 | 7,457,337 | +0.18(+2.92%) |
Mar 23, 2020 | 6.130 | 6.420 | 6.070 | 6.170 | 15,908,255 | +0.02(+0.33%) |
Mar 20, 2020 | 6.170 | 6.260 | 6.010 | 6.150 | 11,322,600 | +0.06(+0.99%) |
Mar 19, 2020 | 5.950 | 6.340 | 5.860 | 6.090 | 11,833,216 | +0.10(+1.67%) |
Mar 18, 2020 | 6.080 | 6.300 | 5.850 | 5.990 | 16,913,916 | -0.24(-3.85%) |
Mar 17, 2020 | 6.170 | 6.240 | 6.010 | 6.230 | 12,601,283 | +0.01(+0.16%) |
Mar 16, 2020 | 6.000 | 6.300 | 5.910 | 6.220 | 11,732,131 | -0.17(-2.66%) |
Mar 13, 2020 | 6.250 | 6.390 | 6.005 | 6.390 | 7,976,200 | +0.23(+3.73%) |
Mar 12, 2020 | 6.120 | 6.270 | 5.960 | 6.160 | 15,109,787 | -0.08(-1.28%) |
Mar 11, 2020 | 6.350 | 6.380 | 6.140 | 6.240 | 7,714,297 | -0.16(-2.50%) |
Mar 10, 2020 | 6.270 | 6.460 | 6.160 | 6.400 | 8,508,654 | +0.20(+3.23%) |
Mar 09, 2020 | 6.100 | 6.240 | 6.000 | 6.200 | 12,057,157 | -0.02(-0.32%) |
Mar 06, 2020 | 6.220 | 6.250 | 6.110 | 6.220 | 7,220,800 | -0.08(-1.27%) |
Mar 05, 2020 | 6.400 | 6.450 | 6.300 | 6.300 | 4,585,378 | -0.17(-2.63%) |
Mar 04, 2020 | 6.450 | 6.480 | 6.340 | 6.470 | 4,169,254 | +0.07(+1.09%) |
Mar 03, 2020 | 6.470 | 6.500 | 6.350 | 6.400 | 7,233,188 | -0.09(-1.39%) |
Mar 02, 2020 | 6.420 | 6.500 | 6.370 | 6.490 | 8,394,457 | +0.10(+1.56%) |
Feb 28, 2020 | 6.300 | 6.400 | 6.210 | 6.390 | 9,023,600 | +0.03(+0.47%) |
Feb 27, 2020 | 6.380 | 6.440 | 6.340 | 6.360 | 6,467,771 | -0.07(-1.09%) |
Feb 26, 2020 | 6.510 | 6.520 | 6.420 | 6.430 | 4,586,754 | -0.03(-0.46%) |
Feb 25, 2020 | 6.470 | 6.490 | 6.430 | 6.460 | 6,618,667 | +0.01(+0.16%) |
Feb 24, 2020 | 6.350 | 6.460 | 6.340 | 6.450 | 5,330,584 | +0.00(+0.00%) |
Feb 21, 2020 | 6.310 | 6.480 | 6.310 | 6.450 | 9,063,100 | +0.01(+0.16%) |
Feb 20, 2020 | 6.480 | 6.480 | 6.410 | 6.440 | 10,114,451 | -0.03(-0.46%) |
Feb 19, 2020 | 6.430 | 6.490 | 6.430 | 6.470 | 4,450,085 | +0.05(+0.78%) |
Feb 18, 2020 | 6.430 | 6.480 | 6.410 | 6.420 | 8,012,817 | +0.00(+0.00%) |
Feb 14, 2020 | 6.500 | 6.510 | 6.420 | 6.420 | 6,423,700 | -0.06(-0.93%) |
Feb 13, 2020 | 6.500 | 6.530 | 6.440 | 6.480 | 4,270,100 | -0.02(-0.31%) |
Feb 12, 2020 | 6.590 | 6.620 | 6.460 | 6.500 | 8,743,849 | -0.06(-0.91%) |
Feb 11, 2020 | 6.640 | 6.650 | 6.520 | 6.560 | 6,323,610 | -0.04(-0.61%) |
Feb 10, 2020 | 6.650 | 6.660 | 6.590 | 6.600 | 4,892,781 | -0.04(-0.60%) |
Feb 07, 2020 | 6.640 | 6.660 | 6.600 | 6.640 | 2,377,600 | +0.00(+0.00%) |
Feb 06, 2020 | 6.630 | 6.720 | 6.560 | 6.640 | 3,360,781 | +0.04(+0.61%) |
Feb 05, 2020 | 6.570 | 6.610 | 6.510 | 6.600 | 3,757,533 | +0.08(+1.23%) |
Feb 04, 2020 | 6.580 | 6.600 | 6.510 | 6.520 | 3,118,969 | -0.01(-0.15%) |
Feb 03, 2020 | 6.580 | 6.600 | 6.520 | 6.530 | 5,773,850 | +0.01(+0.15%) |
Jan 31, 2020 | 6.580 | 6.601 | 6.510 | 6.520 | 4,151,200 | -0.06(-0.91%) |
Jan 30, 2020 | 6.570 | 6.610 | 6.550 | 6.580 | 4,393,202 | +0.00(+0.00%) |
Jan 29, 2020 | 6.630 | 6.660 | 6.560 | 6.580 | 5,317,129 | -0.04(-0.60%) |
Jan 28, 2020 | 6.710 | 6.730 | 6.620 | 6.620 | 7,857,382 | -0.08(-1.19%) |
Jan 27, 2020 | 6.610 | 6.730 | 6.600 | 6.700 | 3,823,522 | +0.01(+0.15%) |
Jan 24, 2020 | 6.710 | 6.720 | 6.660 | 6.690 | 3,579,400 | +0.01(+0.15%) |
Jan 23, 2020 | 6.580 | 6.750 | 6.560 | 6.680 | 3,612,323 | +0.09(+1.37%) |
Jan 22, 2020 | 6.680 | 6.700 | 6.590 | 6.590 | 3,992,178 | -0.07(-1.05%) |
Jan 21, 2020 | 6.660 | 6.710 | 6.650 | 6.660 | 6,147,377 | -0.02(-0.30%) |
Jan 17, 2020 | 6.630 | 6.700 | 6.600 | 6.680 | 5,415,600 | +0.04(+0.60%) |
Jan 16, 2020 | 6.560 | 6.660 | 6.560 | 6.640 | 4,067,586 | +0.07(+1.07%) |
Jan 15, 2020 | 6.570 | 6.620 | 6.540 | 6.570 | 4,846,649 | -0.01(-0.15%) |
Jan 14, 2020 | 6.530 | 6.690 | 6.480 | 6.580 | 4,151,577 | +0.07(+1.08%) |
Jan 13, 2020 | 6.600 | 6.610 | 6.490 | 6.510 | 7,710,690 | -0.05(-0.76%) |
Jan 10, 2020 | 6.650 | 6.650 | 6.530 | 6.560 | 4,387,600 | -0.08(-1.20%) |
Jan 09, 2020 | 6.590 | 6.650 | 6.560 | 6.640 | 3,570,955 | +0.03(+0.45%) |
Jan 08, 2020 | 6.550 | 6.610 | 6.520 | 6.610 | 3,823,294 | +0.06(+0.92%) |
Jan 07, 2020 | 6.460 | 6.590 | 6.400 | 6.550 | 9,764,376 | +0.05(+0.77%) |
Jan 06, 2020 | 6.410 | 6.510 | 6.400 | 6.500 | 7,883,020 | +0.06(+0.93%) |
Jan 03, 2020 | 6.430 | 6.475 | 6.400 | 6.440 | 7,387,300 | -0.02(-0.31%) |
Jan 02, 2020 | 6.540 | 6.620 | 6.450 | 6.460 | 6,598,018 | -0.11(-1.67%) |
Dec 31, 2019 | 6.410 | 6.580 | 6.410 | 6.570 | 4,964,000 | +0.13(+2.02%) |
Dec 30, 2019 | 6.460 | 6.490 | 6.410 | 6.440 | 4,542,694 | -0.04(-0.62%) |
Dec 27, 2019 | 6.640 | 6.650 | 6.410 | 6.480 | 5,371,200 | -0.16(-2.41%) |
Dec 26, 2019 | 6.490 | 6.670 | 6.490 | 6.640 | 4,454,435 | +0.17(+2.63%) |
Dec 24, 2019 | 6.490 | 6.510 | 6.420 | 6.470 | 3,216,700 | -0.02(-0.31%) |
Dec 23, 2019 | 6.540 | 6.600 | 6.490 | 6.490 | 4,783,471 | -0.05(-0.76%) |
Dec 20, 2019 | 6.560 | 6.570 | 6.530 | 6.540 | 4,732,800 | -0.02(-0.30%) |
Dec 19, 2019 | 6.580 | 6.600 | 6.550 | 6.560 | 6,723,419 | -0.05(-0.76%) |
Dec 18, 2019 | 6.640 | 6.650 | 6.590 | 6.610 | 7,407,319 | -0.01(-0.15%) |
Dec 17, 2019 | 6.630 | 6.650 | 6.600 | 6.620 | 6,814,223 | -0.01(-0.15%) |
Dec 16, 2019 | 6.600 | 6.650 | 6.560 | 6.630 | 14,495,753 | +0.04(+0.61%) |
Dec 13, 2019 | 6.660 | 6.700 | 6.550 | 6.590 | 7,452,100 | -0.07(-1.05%) |
Dec 12, 2019 | 6.730 | 6.750 | 6.660 | 6.660 | 5,034,494 | -0.07(-1.04%) |
Dec 11, 2019 | 6.740 | 6.780 | 6.710 | 6.730 | 4,024,065 | -0.05(-0.74%) |
Dec 10, 2019 | 6.720 | 6.810 | 6.600 | 6.780 | 11,440,838 | +0.07(+1.04%) |
Dec 09, 2019 | 6.740 | 6.740 | 6.690 | 6.710 | 7,173,562 | -0.03(-0.45%) |
Dec 06, 2019 | 6.820 | 6.830 | 6.710 | 6.740 | 7,518,400 | -0.03(-0.44%) |
Dec 05, 2019 | 6.860 | 6.890 | 6.750 | 6.770 | 8,018,381 | -0.10(-1.46%) |
Dec 04, 2019 | 6.880 | 6.900 | 6.810 | 6.870 | 10,336,826 | +0.01(+0.15%) |
Dec 03, 2019 | 6.850 | 6.880 | 6.840 | 6.860 | 4,277,605 | -0.01(-0.15%) |
Dec 02, 2019 | 6.930 | 6.950 | 6.850 | 6.870 | 8,951,664 | -0.09(-1.29%) |
Nov 29, 2019 | 7.010 | 7.040 | 6.930 | 6.960 | 3,788,200 | -0.11(-1.56%) |
Nov 27, 2019 | 6.900 | 7.080 | 6.870 | 7.070 | 18,630,400 | +0.18(+2.61%) |
Nov 26, 2019 | 7.060 | 7.060 | 6.810 | 6.890 | 58,175,708 | +0.11(+1.62%) |
Nov 25, 2019 | 6.850 | 6.860 | 6.740 | 6.780 | 6,045,353 | -0.08(-1.17%) |
Nov 22, 2019 | 6.710 | 6.900 | 6.690 | 6.860 | 9,076,500 | +0.18(+2.69%) |
Nov 21, 2019 | 6.700 | 6.740 | 6.650 | 6.680 | 4,859,655 | -0.01(-0.15%) |
Nov 20, 2019 | 6.700 | 6.720 | 6.620 | 6.690 | 8,302,395 | -0.01(-0.15%) |
Nov 19, 2019 | 6.750 | 6.760 | 6.670 | 6.700 | 7,550,349 | -0.05(-0.74%) |
Nov 18, 2019 | 6.800 | 6.820 | 6.730 | 6.750 | 7,926,492 | -0.05(-0.74%) |
Nov 15, 2019 | 6.780 | 6.890 | 6.760 | 6.800 | 10,393,100 | +0.00(+0.00%) |
Nov 14, 2019 | 6.840 | 6.870 | 6.760 | 6.800 | 12,938,533 | -0.06(-0.87%) |
Nov 13, 2019 | 6.930 | 6.930 | 6.840 | 6.860 | 20,074,164 | -0.10(-1.44%) |
Nov 12, 2019 | 6.990 | 7.010 | 6.950 | 6.960 | 13,371,399 | -0.04(-0.57%) |
Nov 11, 2019 | 7.020 | 7.080 | 6.850 | 7.000 | 17,541,448 | -0.08(-1.13%) |
Nov 08, 2019 | 6.960 | 7.080 | 6.940 | 7.080 | 13,936,000 | +0.10(+1.43%) |
Nov 07, 2019 | 7.020 | 7.040 | 6.930 | 6.980 | 22,577,652 | -0.05(-0.71%) |
Nov 06, 2019 | 7.030 | 7.080 | 7.000 | 7.030 | 22,474,628 | -0.03(-0.42%) |
Nov 05, 2019 | 7.030 | 7.080 | 7.010 | 7.060 | 22,703,620 | +0.04(+0.57%) |
Nov 04, 2019 | 7.140 | 7.170 | 7.020 | 7.020 | 52,574,008 | -0.12(-1.68%) |
Nov 01, 2019 | 7.250 | 7.260 | 7.080 | 7.140 | 206,593,104 | +0.96(+15.53%) |
Oct 31, 2019 | 5.850 | 6.370 | 5.760 | 6.180 | 27,968,644 | +0.32(+5.46%) |
Oct 30, 2019 | 6.170 | 6.370 | 5.510 | 5.860 | 33,127,992 | -0.19(-3.14%) |
Oct 29, 2019 | 5.550 | 6.300 | 5.270 | 6.050 | 40,641,572 | +0.41(+7.27%) |
Oct 28, 2019 | 4.290 | 6.090 | 4.280 | 5.640 | 65,034,168 | +1.33(+30.86%) |
Oct 25, 2019 | 4.370 | 4.420 | 4.240 | 4.310 | 4,914,400 | -0.07(-1.60%) |
Oct 24, 2019 | 4.530 | 4.530 | 4.320 | 4.380 | 6,343,102 | -0.11(-2.45%) |
Oct 23, 2019 | 4.380 | 4.530 | 4.290 | 4.490 | 7,822,432 | +0.11(+2.51%) |
Oct 22, 2019 | 4.180 | 4.450 | 4.050 | 4.380 | 13,500,062 | +0.21(+5.04%) |
Oct 21, 2019 | 3.920 | 4.210 | 3.890 | 4.170 | 9,291,409 | +0.31(+8.03%) |
Oct 18, 2019 | 4.030 | 4.060 | 3.805 | 3.860 | 4,958,900 | -0.12(-3.02%) |
Oct 17, 2019 | 3.800 | 4.070 | 3.690 | 3.980 | 10,422,858 | +0.24(+6.42%) |
Oct 16, 2019 | 3.450 | 3.860 | 3.450 | 3.740 | 8,814,666 | +0.29(+8.41%) |
Oct 15, 2019 | 3.650 | 3.660 | 3.420 | 3.450 | 6,493,372 | -0.19(-5.22%) |
Oct 14, 2019 | 3.660 | 3.665 | 3.560 | 3.640 | 2,693,286 | -0.03(-0.82%) |
Oct 11, 2019 | 3.590 | 3.700 | 3.540 | 3.670 | 4,314,400 | +0.11(+3.09%) |
Oct 10, 2019 | 3.690 | 3.700 | 3.300 | 3.560 | 7,668,481 | -0.13(-3.52%) |
Oct 09, 2019 | 3.750 | 3.800 | 3.580 | 3.690 | 4,537,618 | +0.00(+0.00%) |
Oct 08, 2019 | 3.780 | 3.870 | 3.610 | 3.690 | 4,861,019 | -0.13(-3.40%) |
Oct 07, 2019 | 3.920 | 3.970 | 3.755 | 3.820 | 4,302,481 | -0.12(-3.05%) |
Oct 04, 2019 | 3.810 | 4.025 | 3.680 | 3.940 | 7,519,500 | +0.15(+3.96%) |
Oct 03, 2019 | 3.630 | 3.810 | 3.570 | 3.790 | 5,056,458 | +0.13(+3.55%) |
Oct 02, 2019 | 3.710 | 3.750 | 3.650 | 3.660 | 3,167,742 | -0.09(-2.40%) |
Oct 01, 2019 | 3.860 | 3.940 | 3.730 | 3.750 | 4,314,792 | -0.06(-1.57%) |
Sep 30, 2019 | 3.930 | 3.930 | 3.780 | 3.810 | 2,819,245 | -0.09(-2.31%) |
Sep 27, 2019 | 3.850 | 3.945 | 3.830 | 3.900 | 3,696,100 | +0.07(+1.83%) |
Sep 26, 2019 | 3.960 | 3.980 | 3.800 | 3.830 | 3,502,540 | -0.13(-3.28%) |
Sep 25, 2019 | 3.960 | 4.045 | 3.900 | 3.960 | 3,901,884 | +0.03(+0.76%) |
Sep 24, 2019 | 4.100 | 4.200 | 3.880 | 3.930 | 7,186,881 | -0.17(-4.15%) |
Sep 23, 2019 | 4.270 | 4.370 | 4.010 | 4.100 | 12,762,192 | +0.00(+0.00%) |
Sep 20, 2019 | 3.660 | 4.520 | 3.640 | 4.100 | 27,399,100 | +0.43(+11.72%) |
Sep 19, 2019 | 3.750 | 3.820 | 3.660 | 3.670 | 3,197,532 | -0.10(-2.65%) |
Sep 18, 2019 | 3.750 | 3.820 | 3.670 | 3.770 | 4,451,590 | +0.02(+0.53%) |
Sep 17, 2019 | 3.730 | 3.770 | 3.650 | 3.750 | 3,598,202 | -0.01(-0.27%) |
Sep 16, 2019 | 3.700 | 3.830 | 3.680 | 3.760 | 3,797,851 | +0.01(+0.27%) |
Sep 13, 2019 | 3.840 | 3.880 | 3.620 | 3.750 | 6,598,400 | -0.05(-1.32%) |
Sep 12, 2019 | 3.610 | 3.850 | 3.600 | 3.800 | 6,584,745 | +0.16(+4.40%) |
Sep 11, 2019 | 3.540 | 3.680 | 3.470 | 3.640 | 5,400,031 | +0.13(+3.70%) |
Sep 10, 2019 | 3.480 | 3.580 | 3.440 | 3.510 | 4,644,878 | +0.02(+0.57%) |
Sep 09, 2019 | 3.480 | 3.530 | 3.370 | 3.490 | 4,542,431 | +0.02(+0.58%) |
Sep 06, 2019 | 3.300 | 3.550 | 3.230 | 3.470 | 7,664,700 | +0.17(+5.15%) |
Sep 05, 2019 | 3.150 | 3.340 | 3.130 | 3.300 | 7,093,209 | +0.18(+5.77%) |
Sep 04, 2019 | 3.010 | 3.120 | 3.000 | 3.120 | 3,845,357 | +0.14(+4.70%) |
Sep 03, 2019 | 3.070 | 3.080 | 2.970 | 2.980 | 3,578,290 | -0.11(-3.56%) |
Aug 30, 2019 | 3.100 | 3.128 | 3.050 | 3.090 | 2,343,400 | +0.01(+0.32%) |
Aug 29, 2019 | 3.060 | 3.140 | 3.050 | 3.080 | 3,397,471 | +0.06(+1.99%) |
Aug 28, 2019 | 2.860 | 3.030 | 2.810 | 3.020 | 5,506,259 | +0.17(+5.96%) |
Aug 27, 2019 | 2.960 | 2.960 | 2.830 | 2.850 | 4,218,677 | -0.09(-3.06%) |
Aug 26, 2019 | 3.070 | 3.080 | 2.890 | 2.940 | 3,994,061 | -0.09(-2.97%) |
Aug 23, 2019 | 3.110 | 3.215 | 3.020 | 3.030 | 4,609,000 | -0.11(-3.50%) |
Aug 22, 2019 | 3.040 | 3.150 | 3.000 | 3.140 | 3,984,353 | +0.12(+3.97%) |
Aug 21, 2019 | 3.100 | 3.240 | 3.010 | 3.020 | 7,655,949 | +0.07(+2.37%) |
Aug 20, 2019 | 2.920 | 2.960 | 2.875 | 2.950 | 3,199,477 | +0.01(+0.34%) |
Aug 19, 2019 | 3.030 | 3.034 | 2.920 | 2.940 | 4,033,302 | -0.05(-1.67%) |
Aug 16, 2019 | 2.940 | 3.010 | 2.890 | 2.990 | 4,280,200 | +0.10(+3.46%) |
Aug 15, 2019 | 3.120 | 3.120 | 2.850 | 2.890 | 7,773,565 | -0.21(-6.77%) |
Aug 14, 2019 | 3.220 | 3.250 | 3.060 | 3.100 | 5,491,699 | -0.19(-5.78%) |
Aug 13, 2019 | 3.200 | 3.350 | 3.120 | 3.290 | 5,699,936 | +0.11(+3.46%) |
Aug 12, 2019 | 3.400 | 3.400 | 3.170 | 3.180 | 5,274,235 | -0.25(-7.29%) |
Aug 09, 2019 | 3.310 | 3.480 | 3.260 | 3.430 | 7,559,800 | +0.10(+3.00%) |
Aug 08, 2019 | 3.240 | 3.340 | 3.200 | 3.330 | 4,974,490 | +0.10(+3.10%) |
Aug 07, 2019 | 3.170 | 3.250 | 3.100 | 3.230 | 5,279,959 | +0.02(+0.62%) |
Aug 06, 2019 | 3.190 | 3.240 | 3.100 | 3.210 | 8,272,755 | +0.01(+0.31%) |
Aug 05, 2019 | 3.210 | 3.250 | 3.150 | 3.200 | 9,231,786 | -0.09(-2.74%) |
Aug 02, 2019 | 3.280 | 3.300 | 3.200 | 3.290 | 10,807,100 | -0.02(-0.60%) |
Aug 01, 2019 | 3.400 | 3.500 | 3.240 | 3.310 | 30,796,926 | -0.89(-21.19%) |
Jul 31, 2019 | 4.360 | 4.380 | 4.090 | 4.200 | 13,834,428 | -0.13(-3.00%) |
Jul 30, 2019 | 4.370 | 4.400 | 4.310 | 4.330 | 4,648,271 | -0.05(-1.14%) |
Jul 29, 2019 | 4.360 | 4.400 | 4.340 | 4.380 | 2,869,609 | +0.03(+0.69%) |
Jul 26, 2019 | 4.390 | 4.395 | 4.330 | 4.350 | 3,196,600 | +0.02(+0.46%) |
Jul 25, 2019 | 4.330 | 4.410 | 4.300 | 4.330 | 3,832,066 | -0.01(-0.23%) |
Jul 24, 2019 | 4.230 | 4.350 | 4.220 | 4.340 | 2,262,525 | +0.08(+1.88%) |
Jul 23, 2019 | 4.330 | 4.338 | 4.230 | 4.260 | 2,851,707 | -0.05(-1.16%) |
Jul 22, 2019 | 4.350 | 4.390 | 4.290 | 4.310 | 1,864,576 | -0.02(-0.46%) |
Jul 19, 2019 | 4.310 | 4.425 | 4.310 | 4.330 | 2,655,300 | +0.02(+0.46%) |
Jul 18, 2019 | 4.380 | 4.400 | 4.270 | 4.310 | 3,382,332 | -0.08(-1.82%) |
Jul 17, 2019 | 4.450 | 4.465 | 4.360 | 4.390 | 3,722,554 | -0.06(-1.35%) |
Jul 16, 2019 | 4.450 | 4.500 | 4.420 | 4.450 | 2,158,066 | +0.00(+0.00%) |
Jul 15, 2019 | 4.470 | 4.490 | 4.400 | 4.450 | 2,834,269 | -0.01(-0.22%) |
Jul 12, 2019 | 4.390 | 4.490 | 4.380 | 4.460 | 2,330,900 | +0.08(+1.83%) |
Jul 11, 2019 | 4.410 | 4.440 | 4.330 | 4.380 | 2,520,609 | +0.00(+0.00%) |
Jul 10, 2019 | 4.390 | 4.440 | 4.320 | 4.380 | 3,947,998 | +0.01(+0.23%) |
Jul 09, 2019 | 4.280 | 4.380 | 4.265 | 4.370 | 3,194,838 | +0.07(+1.63%) |
Jul 08, 2019 | 4.380 | 4.390 | 4.250 | 4.300 | 4,142,141 | -0.09(-2.05%) |
Jul 05, 2019 | 4.340 | 4.400 | 4.320 | 4.390 | 1,894,100 | +0.03(+0.69%) |
Jul 03, 2019 | 4.320 | 4.390 | 4.310 | 4.360 | 1,756,300 | +0.06(+1.40%) |
Jul 02, 2019 | 4.400 | 4.430 | 4.300 | 4.300 | 4,269,195 | -0.10(-2.27%) |
Jul 01, 2019 | 4.500 | 4.530 | 4.320 | 4.400 | 5,476,338 | +0.00(+0.00%) |
Jun 28, 2019 | 4.370 | 4.460 | 4.340 | 4.400 | 7,820,500 | +0.06(+1.38%) |
Jun 27, 2019 | 4.360 | 4.360 | 4.210 | 4.340 | 6,466,506 | +0.02(+0.46%) |
Jun 26, 2019 | 4.430 | 4.490 | 4.310 | 4.320 | 5,294,163 | -0.08(-1.82%) |
Jun 25, 2019 | 4.440 | 4.570 | 4.400 | 4.400 | 3,246,796 | -0.02(-0.45%) |
Jun 24, 2019 | 4.500 | 4.590 | 4.405 | 4.420 | 2,974,821 | -0.06(-1.34%) |
Jun 21, 2019 | 4.560 | 4.560 | 4.450 | 4.480 | 2,964,500 | -0.08(-1.75%) |
Jun 20, 2019 | 4.700 | 4.720 | 4.485 | 4.560 | 3,656,767 | -0.08(-1.72%) |
Jun 19, 2019 | 4.620 | 4.690 | 4.580 | 4.640 | 2,393,830 | +0.03(+0.65%) |
Jun 18, 2019 | 4.580 | 4.640 | 4.520 | 4.610 | 2,215,839 | +0.07(+1.54%) |
Jun 17, 2019 | 4.480 | 4.580 | 4.450 | 4.540 | 2,139,295 | +0.08(+1.79%) |
Jun 14, 2019 | 4.490 | 4.490 | 4.420 | 4.460 | 2,878,400 | -0.05(-1.11%) |
Jun 13, 2019 | 4.540 | 4.550 | 4.430 | 4.510 | 3,753,490 | -0.01(-0.22%) |
Jun 12, 2019 | 4.510 | 4.540 | 4.470 | 4.520 | 2,910,331 | -0.02(-0.44%) |
Jun 11, 2019 | 4.500 | 4.550 | 4.470 | 4.540 | 3,203,754 | +0.09(+2.02%) |
Jun 10, 2019 | 4.480 | 4.560 | 4.430 | 4.450 | 4,124,609 | -0.01(-0.22%) |
Jun 07, 2019 | 4.410 | 4.490 | 4.320 | 4.460 | 3,870,500 | +0.03(+0.68%) |
Jun 06, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 4,462,192 | -0.04(-0.89%) |
Jun 05, 2019 | 4.600 | 4.640 | 4.435 | 4.470 | 4,424,059 | -0.11(-2.40%) |
Jun 04, 2019 | 4.590 | 4.600 | 4.500 | 4.580 | 5,727,626 | +0.07(+1.55%) |
Jun 03, 2019 | 4.620 | 4.620 | 4.440 | 4.510 | 5,720,893 | -0.12(-2.59%) |
May 31, 2019 | 4.640 | 4.730 | 4.630 | 4.630 | 4,239,500 | -0.07(-1.49%) |
May 30, 2019 | 4.750 | 4.770 | 4.620 | 4.700 | 5,410,660 | -0.04(-0.84%) |
May 29, 2019 | 4.820 | 4.835 | 4.710 | 4.740 | 6,023,222 | -0.14(-2.87%) |
May 28, 2019 | 4.910 | 4.920 | 4.810 | 4.880 | 4,592,912 | -0.01(-0.20%) |
May 24, 2019 | 4.910 | 4.950 | 4.860 | 4.890 | 3,050,400 | +0.03(+0.62%) |
May 23, 2019 | 4.870 | 4.900 | 4.800 | 4.860 | 3,736,343 | -0.08(-1.62%) |
May 22, 2019 | 5.010 | 5.050 | 4.900 | 4.940 | 5,046,824 | -0.10(-1.98%) |
May 21, 2019 | 4.980 | 5.045 | 4.970 | 5.040 | 3,663,131 | +0.12(+2.44%) |
May 20, 2019 | 4.920 | 4.980 | 4.850 | 4.920 | 4,064,655 | +0.01(+0.20%) |
May 17, 2019 | 4.990 | 5.050 | 4.900 | 4.910 | 5,498,100 | -0.13(-2.58%) |
May 16, 2019 | 5.080 | 5.160 | 4.980 | 5.040 | 5,279,456 | -0.04(-0.79%) |
May 15, 2019 | 5.050 | 5.120 | 5.030 | 5.080 | 4,257,310 | -0.03(-0.59%) |
May 14, 2019 | 4.970 | 5.140 | 4.950 | 5.110 | 5,432,044 | +0.19(+3.86%) |
May 13, 2019 | 4.950 | 4.980 | 4.850 | 4.920 | 6,828,196 | -0.11(-2.19%) |
May 10, 2019 | 5.000 | 5.090 | 4.895 | 5.030 | 6,168,300 | +0.04(+0.80%) |
May 09, 2019 | 5.030 | 5.040 | 4.900 | 4.990 | 5,403,121 | -0.04(-0.80%) |
May 08, 2019 | 5.030 | 5.100 | 5.005 | 5.030 | 3,662,857 | +0.00(+0.00%) |
May 07, 2019 | 5.100 | 5.100 | 4.980 | 5.030 | 7,567,437 | -0.13(-2.52%) |
May 06, 2019 | 4.980 | 5.220 | 4.960 | 5.160 | 6,898,805 | +0.07(+1.38%) |
May 03, 2019 | 4.970 | 5.160 | 4.970 | 5.090 | 8,512,300 | +0.13(+2.62%) |
May 02, 2019 | 5.410 | 5.460 | 4.930 | 4.960 | 17,894,220 | -0.41(-7.64%) |