Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.017 | 5.238 | 4.913 | 5.010 | 7,810,154 | -0.01(-0.27%) |
Apr 29, 2020 | 5.486 | 5.486 | 4.948 | 5.024 | 16,380,404 | -0.55(-9.90%) |
Apr 28, 2020 | 5.900 | 5.962 | 5.410 | 5.576 | 12,907,813 | -0.21(-3.69%) |
Apr 27, 2020 | 5.686 | 5.969 | 5.590 | 5.790 | 17,446,856 | +0.46(+8.68%) |
Apr 24, 2020 | 5.383 | 5.403 | 5.279 | 5.327 | 7,012,381 | -0.16(-2.89%) |
Apr 23, 2020 | 5.831 | 5.866 | 5.244 | 5.486 | 10,892,561 | -0.28(-4.79%) |
Apr 22, 2020 | 5.962 | 5.990 | 5.610 | 5.762 | 11,396,204 | -0.08(-1.30%) |
Apr 21, 2020 | 5.866 | 5.990 | 5.659 | 5.838 | 14,328,824 | +0.21(+3.80%) |
Apr 20, 2020 | 5.590 | 5.866 | 5.155 | 5.624 | 17,129,230 | +0.39(+7.52%) |
Apr 17, 2020 | 5.106 | 5.244 | 5.058 | 5.231 | 6,443,449 | +0.16(+3.13%) |
Apr 16, 2020 | 4.913 | 5.100 | 4.872 | 5.072 | 5,368,558 | +0.23(+4.70%) |
Apr 15, 2020 | 4.775 | 4.968 | 4.637 | 4.844 | 7,120,448 | +0.08(+1.59%) |
Apr 14, 2020 | 4.541 | 4.824 | 4.510 | 4.768 | 5,742,489 | +0.24(+5.34%) |
Apr 13, 2020 | 4.741 | 4.879 | 4.465 | 4.527 | 6,954,613 | +0.03(+0.61%) |
Apr 09, 2020 | 4.320 | 4.589 | 3.799 | 4.499 | 13,067,317 | +0.26(+6.02%) |
Apr 08, 2020 | 4.347 | 4.461 | 4.209 | 4.244 | 6,087,847 | +0.01(+0.16%) |
Apr 07, 2020 | 4.258 | 4.423 | 4.099 | 4.237 | 11,231,757 | +0.00(+0.00%) |
Apr 06, 2020 | 4.416 | 4.617 | 4.189 | 4.237 | 7,749,499 | +0.06(+1.32%) |
Apr 03, 2020 | 4.251 | 4.485 | 3.871 | 4.182 | 10,534,078 | -0.32(-7.06%) |
Apr 02, 2020 | 5.244 | 5.314 | 4.140 | 4.499 | 18,229,008 | -0.86(-15.98%) |
Apr 01, 2020 | 5.293 | 5.672 | 5.113 | 5.355 | 8,183,924 | +0.06(+1.17%) |
Mar 31, 2020 | 5.438 | 5.479 | 5.120 | 5.293 | 8,900,647 | -0.19(-3.52%) |
Mar 30, 2020 | 5.210 | 5.521 | 5.072 | 5.486 | 20,836,006 | +0.72(+15.22%) |
Mar 27, 2020 | 4.554 | 5.072 | 4.327 | 4.761 | 13,569,733 | +0.15(+3.29%) |
Mar 26, 2020 | 4.265 | 4.692 | 4.078 | 4.610 | 8,586,053 | +0.35(+8.27%) |
Mar 25, 2020 | 4.499 | 4.589 | 4.244 | 4.258 | 6,626,252 | -0.17(-3.89%) |
Mar 24, 2020 | 4.285 | 4.534 | 4.154 | 4.430 | 8,277,299 | +0.37(+9.18%) |
Mar 23, 2020 | 3.968 | 4.168 | 3.788 | 4.058 | 8,081,083 | +0.24(+6.33%) |
Mar 20, 2020 | 4.030 | 4.202 | 3.606 | 3.816 | 9,170,873 | -0.05(-1.25%) |
Mar 19, 2020 | 3.719 | 3.961 | 3.354 | 3.864 | 5,292,397 | +0.18(+4.87%) |
Mar 18, 2020 | 3.809 | 4.189 | 3.526 | 3.685 | 6,002,913 | -0.32(-7.93%) |
Mar 17, 2020 | 4.051 | 4.344 | 3.795 | 4.002 | 5,376,949 | -0.01(-0.17%) |
Mar 16, 2020 | 4.196 | 4.271 | 3.782 | 4.009 | 7,019,020 | -0.55(-11.97%) |
Mar 13, 2020 | 4.768 | 4.796 | 4.394 | 4.554 | 9,184,205 | +0.06(+1.38%) |
Mar 12, 2020 | 4.016 | 4.548 | 3.757 | 4.492 | 8,306,317 | +0.32(+7.60%) |
Mar 11, 2020 | 4.375 | 4.506 | 3.926 | 4.175 | 13,791,291 | -0.05(-1.14%) |
Mar 10, 2020 | 3.864 | 4.423 | 3.864 | 4.223 | 17,448,618 | +0.54(+14.61%) |
Mar 09, 2020 | 3.899 | 3.947 | 3.630 | 3.685 | 10,133,733 | +0.13(+3.69%) |
Mar 06, 2020 | 3.305 | 3.602 | 3.292 | 3.554 | 3,483,584 | +0.17(+4.89%) |
Mar 05, 2020 | 3.657 | 3.699 | 3.333 | 3.388 | 5,171,114 | -0.37(-9.91%) |
Mar 04, 2020 | 3.857 | 3.871 | 3.657 | 3.761 | 2,539,912 | -0.01(-0.37%) |
Mar 03, 2020 | 3.975 | 3.982 | 3.719 | 3.775 | 4,097,590 | -0.19(-4.87%) |
Mar 02, 2020 | 3.844 | 3.975 | 3.706 | 3.968 | 7,338,492 | +0.14(+3.60%) |
Feb 28, 2020 | 3.588 | 3.844 | 3.568 | 3.830 | 6,380,991 | +0.23(+6.32%) |
Feb 27, 2020 | 3.478 | 3.747 | 3.354 | 3.602 | 5,474,787 | +0.02(+0.58%) |
Feb 26, 2020 | 3.478 | 3.706 | 3.457 | 3.581 | 4,469,805 | +0.13(+3.80%) |
Feb 25, 2020 | 3.581 | 3.630 | 3.437 | 3.450 | 5,629,176 | -0.08(-2.34%) |
Feb 24, 2020 | 3.609 | 3.623 | 3.512 | 3.533 | 3,947,088 | -0.27(-7.08%) |
Feb 21, 2020 | 3.837 | 3.837 | 3.664 | 3.802 | 2,613,811 | -0.07(-1.78%) |
Feb 20, 2020 | 3.913 | 4.016 | 3.802 | 3.871 | 2,396,220 | -0.03(-0.71%) |
Feb 19, 2020 | 3.871 | 3.947 | 3.761 | 3.899 | 4,256,831 | +0.05(+1.25%) |
Feb 18, 2020 | 3.844 | 3.868 | 3.699 | 3.851 | 5,279,203 | -0.01(-0.18%) |
Feb 14, 2020 | 3.871 | 3.926 | 3.802 | 3.857 | 3,068,261 | +0.01(+0.18%) |
Feb 13, 2020 | 3.844 | 3.922 | 3.772 | 3.851 | 4,770,718 | +0.01(+0.34%) |
Feb 12, 2020 | 3.857 | 4.014 | 3.831 | 3.838 | 5,764,807 | +0.05(+1.38%) |
Feb 11, 2020 | 3.805 | 3.975 | 3.779 | 3.785 | 6,428,055 | +0.05(+1.22%) |
Feb 10, 2020 | 3.466 | 3.864 | 3.433 | 3.740 | 13,005,145 | +0.25(+7.10%) |
Feb 07, 2020 | 3.609 | 3.609 | 3.368 | 3.492 | 13,635,738 | -0.20(-5.48%) |
Feb 06, 2020 | 3.687 | 3.838 | 3.622 | 3.694 | 8,840,155 | -0.08(-2.08%) |
Feb 05, 2020 | 3.753 | 3.857 | 3.746 | 3.772 | 5,713,909 | +0.08(+2.12%) |
Feb 04, 2020 | 3.785 | 3.841 | 3.687 | 3.694 | 4,873,328 | +0.01(+0.35%) |
Feb 03, 2020 | 3.694 | 3.779 | 3.537 | 3.681 | 7,944,219 | +0.01(+0.18%) |
Jan 31, 2020 | 3.909 | 3.955 | 3.665 | 3.674 | 10,476,712 | -0.27(-6.94%) |
Jan 30, 2020 | 4.020 | 4.053 | 3.844 | 3.948 | 8,972,878 | -0.14(-3.51%) |
Jan 29, 2020 | 4.118 | 4.138 | 4.046 | 4.092 | 4,509,204 | -0.01(-0.32%) |
Jan 28, 2020 | 4.216 | 4.281 | 4.099 | 4.105 | 6,571,832 | -0.12(-2.78%) |
Jan 27, 2020 | 4.144 | 4.288 | 4.040 | 4.223 | 7,082,007 | -0.16(-3.58%) |
Jan 24, 2020 | 4.510 | 4.516 | 4.249 | 4.379 | 9,594,293 | -0.18(-3.87%) |
Jan 23, 2020 | 4.549 | 4.608 | 4.405 | 4.555 | 7,438,867 | -0.13(-2.79%) |
Jan 22, 2020 | 4.738 | 4.771 | 4.634 | 4.686 | 5,183,082 | -0.06(-1.24%) |
Jan 21, 2020 | 4.862 | 4.927 | 4.745 | 4.745 | 4,762,813 | -0.16(-3.20%) |
Jan 17, 2020 | 4.758 | 4.973 | 4.758 | 4.901 | 9,259,498 | +0.18(+3.87%) |
Jan 16, 2020 | 4.764 | 4.823 | 4.660 | 4.719 | 4,368,203 | -0.03(-0.69%) |
Jan 15, 2020 | 4.980 | 4.986 | 4.666 | 4.751 | 10,045,337 | -0.27(-5.33%) |
Jan 14, 2020 | 5.123 | 5.205 | 4.986 | 5.019 | 5,330,885 | -0.07(-1.41%) |
Jan 13, 2020 | 5.175 | 5.228 | 4.986 | 5.091 | 6,132,360 | -0.06(-1.14%) |
Jan 10, 2020 | 5.404 | 5.417 | 5.130 | 5.149 | 6,149,198 | -0.22(-4.01%) |
Jan 09, 2020 | 5.273 | 5.397 | 5.260 | 5.365 | 5,732,739 | +0.12(+2.24%) |
Jan 08, 2020 | 5.541 | 5.632 | 5.188 | 5.247 | 6,429,994 | -0.27(-4.96%) |
Jan 07, 2020 | 5.521 | 5.557 | 5.466 | 5.521 | 4,466,180 | +0.04(+0.71%) |
Jan 06, 2020 | 5.626 | 5.658 | 5.463 | 5.482 | 4,103,334 | -0.12(-2.21%) |
Jan 03, 2020 | 5.495 | 5.763 | 5.476 | 5.606 | 5,203,191 | +0.12(+2.26%) |
Jan 02, 2020 | 5.502 | 5.580 | 5.436 | 5.482 | 5,588,018 | +0.08(+1.45%) |
Dec 31, 2019 | 5.260 | 5.436 | 5.241 | 5.404 | 3,460,877 | +0.14(+2.73%) |
Dec 30, 2019 | 5.182 | 5.410 | 5.175 | 5.260 | 3,858,604 | +0.09(+1.77%) |
Dec 27, 2019 | 5.299 | 5.319 | 5.113 | 5.169 | 2,708,086 | -0.10(-1.86%) |
Dec 26, 2019 | 5.156 | 5.502 | 5.156 | 5.267 | 3,685,328 | +0.12(+2.28%) |
Dec 24, 2019 | 5.123 | 5.221 | 5.091 | 5.149 | 1,671,370 | +0.01(+0.25%) |
Dec 23, 2019 | 4.960 | 5.198 | 4.960 | 5.136 | 3,508,973 | +0.18(+3.69%) |
Dec 20, 2019 | 5.123 | 5.133 | 4.927 | 4.954 | 4,067,492 | -0.17(-3.31%) |
Dec 19, 2019 | 4.862 | 5.149 | 4.862 | 5.123 | 4,636,454 | +0.32(+6.66%) |
Dec 18, 2019 | 4.758 | 4.849 | 4.758 | 4.803 | 1,734,793 | +0.07(+1.38%) |
Dec 17, 2019 | 4.843 | 4.869 | 4.732 | 4.738 | 2,118,461 | -0.08(-1.76%) |
Dec 16, 2019 | 4.751 | 4.875 | 4.738 | 4.823 | 1,697,915 | +0.12(+2.50%) |
Dec 13, 2019 | 4.719 | 4.764 | 4.670 | 4.706 | 2,352,912 | +0.00(+0.00%) |
Dec 12, 2019 | 4.862 | 4.878 | 4.699 | 4.706 | 2,800,759 | -0.16(-3.35%) |
Dec 11, 2019 | 4.947 | 4.947 | 4.810 | 4.869 | 4,115,791 | -0.07(-1.32%) |
Dec 10, 2019 | 4.888 | 5.058 | 4.869 | 4.934 | 2,932,336 | +0.04(+0.80%) |
Dec 09, 2019 | 4.810 | 4.967 | 4.803 | 4.895 | 3,536,392 | +0.09(+1.90%) |
Dec 06, 2019 | 4.725 | 4.830 | 4.709 | 4.803 | 7,469,225 | +0.13(+2.79%) |
Dec 05, 2019 | 4.725 | 4.725 | 4.673 | 4.673 | 1,292,064 | -0.01(-0.28%) |
Dec 04, 2019 | 4.666 | 4.764 | 4.653 | 4.686 | 1,176,249 | +0.02(+0.42%) |
Dec 03, 2019 | 4.653 | 4.686 | 4.542 | 4.666 | 2,523,356 | -0.01(-0.28%) |
Dec 02, 2019 | 4.816 | 4.836 | 4.660 | 4.679 | 2,859,905 | -0.11(-2.32%) |
Nov 29, 2019 | 4.816 | 4.830 | 4.714 | 4.790 | 1,925,723 | -0.03(-0.54%) |
Nov 27, 2019 | 4.836 | 4.862 | 4.640 | 4.816 | 3,517,723 | +0.01(+0.27%) |
Nov 26, 2019 | 4.947 | 4.947 | 4.797 | 4.803 | 3,339,150 | -0.15(-3.03%) |
Nov 25, 2019 | 4.908 | 4.986 | 4.830 | 4.954 | 3,718,308 | +0.10(+2.02%) |
Nov 22, 2019 | 4.901 | 4.963 | 4.816 | 4.856 | 2,899,004 | -0.01(-0.13%) |
Nov 21, 2019 | 4.764 | 4.888 | 4.719 | 4.862 | 3,148,231 | +0.10(+2.05%) |
Nov 20, 2019 | 4.666 | 4.823 | 4.640 | 4.764 | 8,312,247 | +0.19(+4.14%) |
Nov 19, 2019 | 4.555 | 4.666 | 4.503 | 4.575 | 12,177,395 | -0.06(-1.27%) |
Nov 18, 2019 | 5.045 | 5.045 | 4.836 | 4.634 | 2,311,174 | -0.40(-8.03%) |
Nov 15, 2019 | 4.908 | 5.051 | 4.901 | 5.038 | 2,074,963 | +0.16(+3.35%) |
Nov 14, 2019 | 4.875 | 4.999 | 4.856 | 4.875 | 2,007,238 | +0.03(+0.67%) |
Nov 13, 2019 | 4.830 | 4.908 | 4.797 | 4.843 | 2,677,265 | -0.01(-0.27%) |
Nov 12, 2019 | 4.725 | 4.940 | 4.706 | 4.856 | 2,475,214 | +0.18(+3.77%) |
Nov 11, 2019 | 4.634 | 4.699 | 4.575 | 4.679 | 1,646,120 | -0.03(-0.55%) |
Nov 08, 2019 | 4.575 | 4.751 | 4.536 | 4.706 | 1,657,580 | +0.11(+2.41%) |
Nov 07, 2019 | 4.764 | 4.797 | 4.536 | 4.595 | 3,295,102 | -0.17(-3.56%) |
Nov 06, 2019 | 4.967 | 4.967 | 4.673 | 4.764 | 3,437,864 | -0.19(-3.82%) |
Nov 05, 2019 | 5.064 | 5.145 | 4.791 | 4.954 | 3,860,192 | -0.12(-2.30%) |
Nov 04, 2019 | 5.057 | 5.077 | 5.002 | 5.070 | 2,716,135 | +0.02(+0.39%) |
Nov 01, 2019 | 5.012 | 5.112 | 4.943 | 5.051 | 2,691,840 | +0.04(+0.78%) |
Oct 31, 2019 | 5.155 | 5.180 | 4.895 | 5.012 | 3,767,325 | -0.15(-2.89%) |
Oct 30, 2019 | 4.979 | 5.180 | 4.921 | 5.161 | 3,324,881 | +0.20(+4.05%) |
Oct 29, 2019 | 4.915 | 4.976 | 4.863 | 4.960 | 3,552,538 | +0.02(+0.39%) |
Oct 28, 2019 | 5.018 | 5.028 | 4.889 | 4.941 | 3,096,190 | -0.09(-1.80%) |
Oct 25, 2019 | 4.811 | 5.083 | 4.740 | 5.031 | 4,064,982 | +0.25(+5.29%) |
Oct 24, 2019 | 5.122 | 5.180 | 4.662 | 4.778 | 8,514,249 | -0.21(-4.16%) |
Oct 23, 2019 | 4.811 | 5.116 | 4.791 | 4.986 | 6,391,861 | +0.19(+3.92%) |
Oct 22, 2019 | 4.662 | 4.814 | 4.649 | 4.798 | 3,597,460 | +0.13(+2.78%) |
Oct 21, 2019 | 4.701 | 4.753 | 4.642 | 4.668 | 2,468,778 | +0.01(+0.14%) |
Oct 18, 2019 | 4.772 | 4.814 | 4.636 | 4.662 | 3,036,089 | -0.14(-2.84%) |
Oct 17, 2019 | 4.733 | 4.856 | 4.681 | 4.798 | 2,766,404 | +0.12(+2.49%) |
Oct 16, 2019 | 4.662 | 4.811 | 4.655 | 4.681 | 4,818,276 | +0.02(+0.42%) |
Oct 15, 2019 | 4.895 | 4.895 | 4.584 | 4.662 | 4,927,482 | -0.31(-6.26%) |
Oct 14, 2019 | 4.863 | 5.038 | 4.830 | 4.973 | 4,259,779 | +0.13(+2.68%) |
Oct 11, 2019 | 4.947 | 5.109 | 4.817 | 4.843 | 6,601,355 | +0.12(+2.47%) |
Oct 10, 2019 | 4.571 | 4.824 | 4.474 | 4.727 | 4,908,917 | +0.08(+1.67%) |
Oct 09, 2019 | 4.778 | 4.928 | 4.616 | 4.649 | 5,163,107 | -0.07(-1.51%) |
Oct 08, 2019 | 4.714 | 4.762 | 4.564 | 4.720 | 4,532,943 | +0.01(+0.14%) |
Oct 07, 2019 | 4.545 | 4.759 | 4.506 | 4.714 | 6,709,736 | +0.25(+5.67%) |
Oct 04, 2019 | 4.221 | 4.461 | 4.221 | 4.461 | 9,855,686 | +0.25(+6.01%) |
Oct 03, 2019 | 4.150 | 4.279 | 4.150 | 4.208 | 6,401,587 | +0.05(+1.25%) |
Oct 02, 2019 | 3.987 | 4.169 | 3.987 | 4.156 | 4,111,211 | +0.14(+3.39%) |
Oct 01, 2019 | 4.013 | 4.234 | 4.013 | 4.020 | 4,494,410 | +0.03(+0.81%) |
Sep 30, 2019 | 3.916 | 4.007 | 3.897 | 3.987 | 3,221,443 | +0.08(+1.99%) |
Sep 27, 2019 | 3.936 | 3.994 | 3.877 | 3.910 | 2,827,411 | -0.03(-0.66%) |
Sep 26, 2019 | 4.085 | 4.124 | 3.923 | 3.936 | 5,168,185 | +0.04(+1.00%) |
Sep 25, 2019 | 3.825 | 3.903 | 3.806 | 3.897 | 1,079,961 | +0.05(+1.18%) |
Sep 24, 2019 | 3.871 | 3.897 | 3.832 | 3.851 | 1,375,045 | -0.03(-0.83%) |
Sep 23, 2019 | 3.871 | 3.942 | 3.871 | 3.884 | 976,137 | -0.01(-0.33%) |
Sep 20, 2019 | 3.786 | 3.916 | 3.786 | 3.897 | 2,488,097 | +0.12(+3.09%) |
Sep 19, 2019 | 3.812 | 3.877 | 3.773 | 3.780 | 2,123,410 | -0.02(-0.51%) |
Sep 18, 2019 | 3.838 | 3.877 | 3.767 | 3.799 | 1,604,725 | -0.06(-1.51%) |
Sep 17, 2019 | 3.812 | 3.897 | 3.748 | 3.858 | 1,955,590 | +0.02(+0.51%) |
Sep 16, 2019 | 4.013 | 4.124 | 3.812 | 3.838 | 3,712,938 | -0.10(-2.47%) |
Sep 13, 2019 | 3.845 | 3.962 | 3.812 | 3.936 | 2,484,704 | +0.11(+2.88%) |
Sep 12, 2019 | 3.748 | 3.845 | 3.728 | 3.825 | 2,453,165 | +0.05(+1.37%) |
Sep 11, 2019 | 3.825 | 3.825 | 3.698 | 3.773 | 3,213,895 | -0.03(-0.68%) |
Sep 10, 2019 | 3.741 | 3.851 | 3.715 | 3.799 | 1,523,984 | +0.04(+1.03%) |
Sep 09, 2019 | 3.761 | 3.822 | 3.709 | 3.761 | 1,477,789 | +0.05(+1.22%) |
Sep 06, 2019 | 3.748 | 3.799 | 3.702 | 3.715 | 979,538 | -0.01(-0.35%) |
Sep 05, 2019 | 3.670 | 3.761 | 3.644 | 3.728 | 1,294,686 | +0.09(+2.50%) |
Sep 04, 2019 | 3.650 | 3.676 | 3.598 | 3.637 | 1,284,408 | +0.04(+1.08%) |
Sep 03, 2019 | 3.592 | 3.611 | 3.508 | 3.598 | 996,312 | -0.05(-1.25%) |
Aug 30, 2019 | 3.702 | 3.715 | 3.631 | 3.644 | 571,281 | -0.05(-1.23%) |
Aug 29, 2019 | 3.715 | 3.773 | 3.679 | 3.689 | 909,380 | +0.01(+0.35%) |
Aug 28, 2019 | 3.611 | 3.728 | 3.579 | 3.676 | 1,337,340 | +0.08(+2.16%) |
Aug 27, 2019 | 3.547 | 3.657 | 3.534 | 3.598 | 1,543,973 | +0.10(+2.97%) |
Aug 26, 2019 | 3.598 | 3.605 | 3.427 | 3.495 | 1,556,956 | -0.06(-1.82%) |
Aug 23, 2019 | 3.650 | 3.663 | 3.488 | 3.560 | 2,147,087 | -0.12(-3.35%) |
Aug 22, 2019 | 3.689 | 3.709 | 3.650 | 3.683 | 1,392,467 | -0.01(-0.18%) |
Aug 21, 2019 | 3.605 | 3.722 | 3.592 | 3.689 | 1,959,142 | +0.14(+3.83%) |
Aug 20, 2019 | 3.656 | 3.708 | 3.547 | 3.553 | 1,823,474 | -0.10(-2.65%) |
Aug 19, 2019 | 3.482 | 3.669 | 3.482 | 3.650 | 2,221,041 | +0.21(+6.20%) |
Aug 16, 2019 | 3.353 | 3.508 | 3.320 | 3.437 | 2,012,200 | +0.09(+2.70%) |
Aug 15, 2019 | 3.359 | 3.359 | 3.288 | 3.346 | 1,065,796 | -0.01(-0.19%) |
Aug 14, 2019 | 3.333 | 3.392 | 3.295 | 3.353 | 1,576,109 | -0.05(-1.52%) |
Aug 13, 2019 | 3.366 | 3.501 | 3.327 | 3.404 | 1,638,476 | +0.01(+0.38%) |
Aug 12, 2019 | 3.366 | 3.469 | 3.333 | 3.392 | 1,361,316 | -0.02(-0.57%) |
Aug 09, 2019 | 3.534 | 3.534 | 3.404 | 3.411 | 1,220,725 | -0.13(-3.65%) |
Aug 08, 2019 | 3.560 | 3.572 | 3.469 | 3.540 | 1,849,029 | +0.01(+0.37%) |
Aug 07, 2019 | 3.392 | 3.592 | 3.392 | 3.527 | 2,050,970 | -0.02(-0.55%) |
Aug 06, 2019 | 3.476 | 3.637 | 3.476 | 3.547 | 1,605,775 | +0.12(+3.39%) |
Aug 05, 2019 | 3.488 | 3.488 | 3.308 | 3.430 | 2,587,206 | -0.13(-3.63%) |
Aug 02, 2019 | 3.611 | 3.650 | 3.498 | 3.560 | 1,313,139 | -0.06(-1.78%) |
Aug 01, 2019 | 3.637 | 3.702 | 3.605 | 3.624 | 884,283 | -0.03(-0.71%) |
Jul 31, 2019 | 3.663 | 3.702 | 3.605 | 3.650 | 1,703,630 | +0.00(+0.00%) |
Jul 30, 2019 | 3.618 | 3.669 | 3.572 | 3.650 | 2,499,275 | +0.01(+0.18%) |
Jul 29, 2019 | 3.831 | 3.870 | 3.631 | 3.643 | 1,735,704 | -0.17(-4.57%) |
Jul 26, 2019 | 3.818 | 3.844 | 3.774 | 3.818 | 1,145,958 | +0.01(+0.17%) |
Jul 25, 2019 | 3.992 | 4.028 | 3.795 | 3.811 | 2,252,441 | -0.19(-4.84%) |
Jul 24, 2019 | 3.883 | 4.031 | 3.879 | 4.005 | 2,643,516 | +0.10(+2.65%) |
Jul 23, 2019 | 3.811 | 3.908 | 3.799 | 3.902 | 1,217,567 | +0.11(+2.90%) |
Jul 22, 2019 | 3.773 | 3.805 | 3.757 | 3.792 | 2,225,031 | +0.02(+0.51%) |
Jul 19, 2019 | 3.766 | 3.818 | 3.708 | 3.773 | 1,188,218 | -0.02(-0.51%) |
Jul 18, 2019 | 3.786 | 3.811 | 3.753 | 3.792 | 731,571 | -0.01(-0.17%) |
Jul 17, 2019 | 3.863 | 3.866 | 3.757 | 3.799 | 1,942,882 | -0.05(-1.34%) |
Jul 16, 2019 | 3.786 | 3.863 | 3.753 | 3.850 | 2,301,535 | +0.06(+1.71%) |
Jul 15, 2019 | 3.850 | 3.895 | 3.753 | 3.786 | 1,485,582 | -0.08(-2.01%) |
Jul 12, 2019 | 3.863 | 3.905 | 3.863 | 3.863 | 1,133,110 | -0.01(-0.33%) |
Jul 11, 2019 | 3.870 | 3.883 | 3.837 | 3.876 | 1,672,117 | +0.02(+0.50%) |
Jul 10, 2019 | 3.876 | 3.908 | 3.844 | 3.857 | 1,336,304 | -0.01(-0.33%) |
Jul 09, 2019 | 3.850 | 3.876 | 3.818 | 3.870 | 1,183,874 | +0.01(+0.17%) |
Jul 08, 2019 | 3.908 | 3.915 | 3.828 | 3.863 | 996,759 | -0.04(-0.99%) |
Jul 05, 2019 | 3.786 | 3.944 | 3.772 | 3.902 | 1,257,876 | +0.12(+3.07%) |
Jul 03, 2019 | 3.837 | 3.850 | 3.740 | 3.786 | 613,768 | -0.05(-1.18%) |
Jul 02, 2019 | 3.805 | 3.847 | 3.779 | 3.831 | 1,148,873 | +0.03(+0.68%) |
Jul 01, 2019 | 3.831 | 3.876 | 3.779 | 3.805 | 1,589,429 | -0.01(-0.34%) |
Jun 28, 2019 | 3.663 | 3.844 | 3.643 | 3.818 | 3,021,628 | +0.17(+4.79%) |
Jun 27, 2019 | 3.669 | 3.692 | 3.637 | 3.643 | 988,585 | -0.02(-0.53%) |
Jun 26, 2019 | 3.682 | 3.702 | 3.643 | 3.663 | 1,074,775 | +0.01(+0.35%) |
Jun 25, 2019 | 3.553 | 3.660 | 3.550 | 3.650 | 792,711 | +0.10(+2.73%) |
Jun 24, 2019 | 3.585 | 3.598 | 3.501 | 3.553 | 731,206 | -0.03(-0.72%) |
Jun 21, 2019 | 3.643 | 3.669 | 3.579 | 3.579 | 1,296,730 | -0.08(-2.29%) |
Jun 20, 2019 | 3.656 | 3.715 | 3.631 | 3.663 | 1,080,416 | +0.05(+1.43%) |
Jun 19, 2019 | 3.605 | 3.676 | 3.589 | 3.611 | 1,161,050 | -0.01(-0.18%) |
Jun 18, 2019 | 3.618 | 3.663 | 3.572 | 3.618 | 1,003,512 | +0.02(+0.54%) |
Jun 17, 2019 | 3.508 | 3.618 | 3.488 | 3.598 | 950,800 | +0.08(+2.39%) |
Jun 14, 2019 | 3.624 | 3.643 | 3.508 | 3.514 | 1,003,236 | -0.09(-2.51%) |
Jun 13, 2019 | 3.618 | 3.631 | 3.498 | 3.605 | 2,818,707 | +0.22(+6.49%) |
Jun 12, 2019 | 3.566 | 3.566 | 3.379 | 3.385 | 2,440,025 | -0.22(-6.09%) |
Jun 11, 2019 | 3.682 | 3.682 | 3.514 | 3.605 | 1,443,515 | -0.06(-1.59%) |
Jun 10, 2019 | 3.702 | 3.711 | 3.643 | 3.663 | 819,059 | -0.04(-1.05%) |
Jun 07, 2019 | 3.669 | 3.760 | 3.651 | 3.702 | 914,228 | +0.02(+0.53%) |
Jun 06, 2019 | 3.618 | 3.695 | 3.605 | 3.682 | 974,212 | +0.05(+1.24%) |
Jun 05, 2019 | 3.695 | 3.695 | 3.599 | 3.637 | 1,017,973 | -0.07(-1.92%) |
Jun 04, 2019 | 3.611 | 3.708 | 3.605 | 3.708 | 1,524,919 | +0.08(+2.32%) |
Jun 03, 2019 | 3.585 | 3.631 | 3.560 | 3.624 | 2,023,867 | +0.03(+0.90%) |
May 31, 2019 | 3.547 | 3.631 | 3.527 | 3.592 | 1,490,071 | -0.02(-0.54%) |
May 30, 2019 | 3.682 | 3.721 | 3.611 | 3.611 | 1,467,788 | -0.07(-1.93%) |
May 29, 2019 | 3.585 | 3.695 | 3.540 | 3.682 | 2,101,510 | +0.06(+1.60%) |
May 28, 2019 | 3.682 | 3.695 | 3.611 | 3.624 | 1,225,494 | -0.06(-1.75%) |
May 24, 2019 | 3.650 | 3.695 | 3.624 | 3.689 | 852,000 | +0.06(+1.78%) |
May 23, 2019 | 3.689 | 3.709 | 3.477 | 3.624 | 4,642,907 | -0.12(-3.28%) |
May 22, 2019 | 3.773 | 3.824 | 3.727 | 3.747 | 1,334,155 | -0.06(-1.69%) |
May 21, 2019 | 3.876 | 3.883 | 3.786 | 3.811 | 1,356,079 | -0.05(-1.34%) |
May 20, 2019 | 3.857 | 3.928 | 3.850 | 3.863 | 1,884,098 | +0.02(+0.50%) |
May 17, 2019 | 3.850 | 3.920 | 3.831 | 3.844 | 2,895,338 | -0.03(-0.66%) |
May 16, 2019 | 3.786 | 3.901 | 3.786 | 3.869 | 3,724,589 | +0.11(+2.88%) |
May 15, 2019 | 3.761 | 3.863 | 3.748 | 3.761 | 3,074,897 | +0.00(+0.00%) |
May 14, 2019 | 3.729 | 3.825 | 3.710 | 3.761 | 2,631,439 | +0.07(+1.90%) |
May 13, 2019 | 3.633 | 3.704 | 3.573 | 3.691 | 3,611,363 | -0.01(-0.17%) |
May 10, 2019 | 3.793 | 3.793 | 3.665 | 3.697 | 3,107,750 | -0.05(-1.36%) |
May 09, 2019 | 3.633 | 3.806 | 3.582 | 3.748 | 5,168,253 | +0.13(+3.70%) |
May 08, 2019 | 3.493 | 3.646 | 3.493 | 3.614 | 1,917,933 | +0.11(+3.09%) |
May 07, 2019 | 3.551 | 3.557 | 3.474 | 3.506 | 1,275,354 | -0.07(-1.96%) |
May 06, 2019 | 3.563 | 3.582 | 3.445 | 3.576 | 2,660,990 | -0.06(-1.58%) |
May 03, 2019 | 3.512 | 3.684 | 3.512 | 3.633 | 3,659,333 | +0.17(+4.78%) |
May 02, 2019 | 3.423 | 3.538 | 3.423 | 3.468 | 1,795,926 | +0.01(+0.37%) |