Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.340 | 4.375 | 4.160 | 4.310 | 1,887,700 | +0.00(+0.00%) |
May 28, 2020 | 4.450 | 4.450 | 4.290 | 4.310 | 1,750,404 | -0.12(-2.71%) |
May 27, 2020 | 4.430 | 4.460 | 4.260 | 4.430 | 1,914,333 | +0.03(+0.68%) |
May 26, 2020 | 4.520 | 4.550 | 4.380 | 4.400 | 1,819,510 | -0.02(-0.45%) |
May 22, 2020 | 4.400 | 4.500 | 4.325 | 4.420 | 1,008,600 | +0.02(+0.45%) |
May 21, 2020 | 4.510 | 4.540 | 4.380 | 4.400 | 1,038,357 | -0.07(-1.57%) |
May 20, 2020 | 4.380 | 4.550 | 4.330 | 4.470 | 1,612,528 | +0.17(+3.95%) |
May 19, 2020 | 4.530 | 4.540 | 4.290 | 4.300 | 1,668,994 | -0.25(-5.49%) |
May 18, 2020 | 4.690 | 4.710 | 4.470 | 4.550 | 1,883,089 | +0.00(+0.00%) |
May 15, 2020 | 4.210 | 4.560 | 4.170 | 4.550 | 1,836,700 | +0.29(+6.81%) |
May 14, 2020 | 4.350 | 4.350 | 4.110 | 4.260 | 1,851,737 | -0.13(-2.96%) |
May 13, 2020 | 4.630 | 4.700 | 4.060 | 4.390 | 2,839,837 | -0.20(-4.36%) |
May 12, 2020 | 4.900 | 4.960 | 4.540 | 4.590 | 3,530,754 | -0.46(-9.11%) |
May 11, 2020 | 4.930 | 5.120 | 4.830 | 5.050 | 2,918,284 | +0.19(+3.91%) |
May 08, 2020 | 4.890 | 4.900 | 4.760 | 4.860 | 1,046,300 | +0.02(+0.41%) |
May 07, 2020 | 4.790 | 4.860 | 4.620 | 4.840 | 1,036,502 | +0.11(+2.33%) |
May 06, 2020 | 4.880 | 4.880 | 4.690 | 4.730 | 1,083,390 | -0.12(-2.47%) |
May 05, 2020 | 4.990 | 5.030 | 4.760 | 4.850 | 1,411,305 | -0.11(-2.22%) |
May 04, 2020 | 4.580 | 4.970 | 4.480 | 4.960 | 1,711,605 | +0.36(+7.83%) |
May 01, 2020 | 4.620 | 4.690 | 4.380 | 4.600 | 1,689,800 | -0.14(-2.95%) |
Apr 30, 2020 | 4.800 | 4.830 | 4.670 | 4.740 | 1,818,299 | -0.07(-1.46%) |
Apr 29, 2020 | 4.950 | 4.960 | 4.740 | 4.810 | 2,114,393 | -0.10(-2.04%) |
Apr 28, 2020 | 5.010 | 5.030 | 4.830 | 4.910 | 1,511,650 | +0.01(+0.20%) |
Apr 27, 2020 | 5.110 | 5.150 | 4.900 | 4.900 | 2,234,661 | -0.12(-2.39%) |
Apr 24, 2020 | 4.980 | 5.030 | 4.800 | 5.020 | 1,574,900 | +0.15(+3.08%) |
Apr 23, 2020 | 4.790 | 5.020 | 4.720 | 4.870 | 2,394,059 | +0.08(+1.67%) |
Apr 22, 2020 | 4.830 | 4.850 | 4.680 | 4.790 | 1,222,717 | +0.10(+2.13%) |
Apr 21, 2020 | 4.860 | 4.900 | 4.510 | 4.690 | 2,126,826 | -0.17(-3.50%) |
Apr 20, 2020 | 4.580 | 4.930 | 4.520 | 4.860 | 2,762,612 | +0.28(+6.11%) |
Apr 17, 2020 | 4.560 | 4.600 | 4.380 | 4.580 | 1,537,800 | +0.17(+3.85%) |
Apr 16, 2020 | 4.370 | 4.610 | 4.240 | 4.410 | 1,487,401 | +0.06(+1.38%) |
Apr 15, 2020 | 4.350 | 4.430 | 4.180 | 4.350 | 1,536,043 | -0.04(-1.02%) |
Apr 14, 2020 | 4.470 | 4.540 | 4.330 | 4.395 | 1,973,867 | +0.03(+0.80%) |
Apr 13, 2020 | 4.460 | 4.520 | 4.240 | 4.360 | 1,521,634 | -0.05(-1.13%) |
Apr 09, 2020 | 4.280 | 4.430 | 4.200 | 4.410 | 2,273,400 | +0.25(+6.01%) |
Apr 08, 2020 | 3.820 | 4.270 | 3.820 | 4.160 | 2,679,972 | +0.44(+11.83%) |
Apr 07, 2020 | 4.000 | 4.120 | 3.700 | 3.720 | 2,070,510 | -0.20(-5.10%) |
Apr 06, 2020 | 3.740 | 3.920 | 3.670 | 3.920 | 1,624,142 | +0.39(+11.05%) |
Apr 03, 2020 | 3.620 | 3.770 | 3.490 | 3.530 | 1,234,800 | -0.09(-2.49%) |
Apr 02, 2020 | 3.420 | 3.740 | 3.400 | 3.620 | 2,117,525 | +0.14(+4.02%) |
Apr 01, 2020 | 3.840 | 3.840 | 3.470 | 3.480 | 2,208,308 | -0.37(-9.61%) |
Mar 31, 2020 | 3.950 | 4.060 | 3.680 | 3.850 | 1,699,946 | -0.03(-0.77%) |
Mar 30, 2020 | 3.820 | 3.960 | 3.730 | 3.880 | 1,276,363 | +0.11(+2.92%) |
Mar 27, 2020 | 3.750 | 4.000 | 3.615 | 3.770 | 2,392,600 | -0.12(-3.08%) |
Mar 26, 2020 | 3.840 | 4.080 | 3.740 | 3.890 | 2,637,234 | +0.07(+1.83%) |
Mar 25, 2020 | 3.760 | 3.900 | 3.410 | 3.820 | 2,461,759 | +0.25(+7.00%) |
Mar 24, 2020 | 3.440 | 3.630 | 3.240 | 3.570 | 3,201,047 | +0.44(+14.06%) |
Mar 23, 2020 | 2.990 | 3.300 | 2.930 | 3.130 | 2,271,826 | +0.18(+6.10%) |
Mar 20, 2020 | 2.980 | 3.150 | 2.890 | 2.950 | 3,372,500 | +0.06(+2.08%) |
Mar 19, 2020 | 2.750 | 3.100 | 2.600 | 2.890 | 2,632,712 | +0.15(+5.47%) |
Mar 18, 2020 | 2.830 | 3.140 | 2.560 | 2.740 | 2,985,786 | -0.15(-5.19%) |
Mar 17, 2020 | 2.920 | 3.350 | 2.680 | 2.890 | 4,338,009 | +0.28(+10.73%) |
Mar 16, 2020 | 2.620 | 3.200 | 2.610 | 2.610 | 3,326,672 | -0.80(-23.46%) |
Mar 13, 2020 | 3.200 | 3.540 | 2.550 | 3.410 | 4,017,700 | +0.48(+16.38%) |
Mar 12, 2020 | 3.350 | 3.360 | 2.880 | 2.930 | 3,164,608 | -0.59(-16.76%) |
Mar 11, 2020 | 3.710 | 3.790 | 3.420 | 3.520 | 2,205,663 | -0.29(-7.61%) |
Mar 10, 2020 | 3.680 | 3.810 | 3.510 | 3.810 | 1,822,354 | +0.33(+9.48%) |
Mar 09, 2020 | 3.600 | 3.850 | 3.450 | 3.480 | 2,159,347 | -0.47(-11.90%) |
Mar 06, 2020 | 4.070 | 4.170 | 3.800 | 3.950 | 2,324,600 | -0.27(-6.40%) |
Mar 05, 2020 | 4.200 | 4.240 | 4.090 | 4.220 | 1,578,909 | -0.09(-2.09%) |
Mar 04, 2020 | 4.110 | 4.320 | 4.085 | 4.310 | 1,628,964 | +0.30(+7.48%) |
Mar 03, 2020 | 4.440 | 4.460 | 3.990 | 4.010 | 2,379,078 | -0.39(-8.86%) |
Mar 02, 2020 | 4.230 | 4.400 | 4.080 | 4.400 | 1,905,759 | +0.19(+4.51%) |
Feb 28, 2020 | 4.040 | 4.390 | 3.990 | 4.210 | 2,386,900 | +0.03(+0.72%) |
Feb 27, 2020 | 4.570 | 4.630 | 4.180 | 4.180 | 3,047,842 | -0.48(-10.30%) |
Feb 26, 2020 | 4.500 | 4.810 | 4.440 | 4.660 | 2,392,069 | +0.13(+2.87%) |
Feb 25, 2020 | 5.010 | 5.030 | 4.510 | 4.530 | 3,017,904 | -0.38(-7.74%) |
Feb 24, 2020 | 4.950 | 5.130 | 4.800 | 4.910 | 2,928,973 | -0.30(-5.76%) |
Feb 21, 2020 | 5.200 | 5.270 | 5.000 | 5.210 | 2,256,800 | +0.01(+0.19%) |
Feb 20, 2020 | 5.150 | 5.280 | 5.040 | 5.200 | 1,962,049 | +0.06(+1.17%) |
Feb 19, 2020 | 5.210 | 5.220 | 4.970 | 5.140 | 2,235,453 | +0.01(+0.19%) |
Feb 18, 2020 | 4.850 | 5.190 | 4.760 | 5.130 | 2,473,271 | +0.36(+7.55%) |
Feb 14, 2020 | 4.890 | 4.935 | 4.770 | 4.770 | 1,473,400 | +0.00(+0.00%) |
Feb 13, 2020 | 4.640 | 4.900 | 4.610 | 4.770 | 1,598,807 | +0.09(+1.92%) |
Feb 12, 2020 | 4.630 | 4.770 | 4.590 | 4.680 | 1,165,424 | +0.09(+1.96%) |
Feb 11, 2020 | 4.520 | 4.700 | 4.440 | 4.590 | 1,522,416 | +0.13(+2.91%) |
Feb 10, 2020 | 4.400 | 4.540 | 4.360 | 4.460 | 1,595,847 | +0.06(+1.36%) |
Feb 07, 2020 | 4.540 | 4.587 | 4.360 | 4.400 | 795,300 | -0.10(-2.22%) |
Feb 06, 2020 | 4.650 | 4.680 | 4.430 | 4.500 | 1,459,047 | -0.12(-2.60%) |
Feb 05, 2020 | 4.280 | 4.690 | 4.270 | 4.620 | 2,587,904 | +0.37(+8.71%) |
Feb 04, 2020 | 4.170 | 4.340 | 4.170 | 4.250 | 1,391,194 | +0.04(+0.95%) |
Feb 03, 2020 | 4.150 | 4.250 | 4.150 | 4.210 | 1,352,632 | +0.10(+2.43%) |
Jan 31, 2020 | 4.170 | 4.240 | 4.070 | 4.110 | 1,179,700 | -0.08(-1.91%) |
Jan 30, 2020 | 4.310 | 4.380 | 4.150 | 4.190 | 1,136,904 | -0.13(-3.01%) |
Jan 29, 2020 | 4.280 | 4.520 | 4.280 | 4.320 | 1,601,569 | +0.04(+0.93%) |
Jan 28, 2020 | 4.030 | 4.330 | 4.030 | 4.280 | 1,925,068 | +0.28(+7.00%) |
Jan 27, 2020 | 3.970 | 4.080 | 3.840 | 4.000 | 1,308,629 | +0.02(+0.50%) |
Jan 24, 2020 | 4.200 | 4.210 | 3.980 | 3.980 | 1,922,100 | -0.22(-5.24%) |
Jan 23, 2020 | 4.110 | 4.260 | 4.020 | 4.200 | 1,321,752 | +0.08(+1.94%) |
Jan 22, 2020 | 4.090 | 4.240 | 4.090 | 4.120 | 1,252,937 | +0.00(+0.00%) |
Jan 21, 2020 | 4.170 | 4.200 | 3.960 | 4.120 | 1,844,414 | -0.04(-0.96%) |
Jan 17, 2020 | 4.310 | 4.310 | 4.130 | 4.160 | 1,427,200 | -0.12(-2.80%) |
Jan 16, 2020 | 4.390 | 4.400 | 4.220 | 4.280 | 1,915,714 | -0.11(-2.51%) |
Jan 15, 2020 | 4.360 | 4.500 | 4.340 | 4.390 | 1,395,759 | +0.01(+0.23%) |
Jan 14, 2020 | 4.250 | 4.410 | 4.120 | 4.380 | 2,263,960 | +0.14(+3.30%) |
Jan 13, 2020 | 4.370 | 4.420 | 4.170 | 4.240 | 2,301,401 | -0.13(-2.97%) |
Jan 10, 2020 | 4.490 | 4.500 | 4.310 | 4.370 | 3,338,800 | -0.10(-2.24%) |
Jan 09, 2020 | 4.450 | 4.530 | 4.310 | 4.470 | 2,040,487 | +0.07(+1.59%) |
Jan 08, 2020 | 4.230 | 4.630 | 4.210 | 4.400 | 3,237,067 | +0.10(+2.33%) |
Jan 07, 2020 | 4.250 | 4.510 | 4.060 | 4.300 | 3,533,643 | +0.09(+2.14%) |
Jan 06, 2020 | 3.760 | 4.280 | 3.650 | 4.210 | 4,006,959 | +0.48(+12.87%) |
Jan 03, 2020 | 3.710 | 3.830 | 3.690 | 3.730 | 1,515,500 | -0.04(-1.06%) |
Jan 02, 2020 | 3.800 | 3.820 | 3.650 | 3.770 | 1,604,626 | +0.02(+0.53%) |
Dec 31, 2019 | 3.670 | 3.840 | 3.648 | 3.750 | 2,487,700 | +0.08(+2.18%) |
Dec 30, 2019 | 3.780 | 3.810 | 3.650 | 3.670 | 1,742,499 | -0.09(-2.39%) |
Dec 27, 2019 | 3.870 | 3.915 | 3.740 | 3.760 | 1,931,500 | -0.10(-2.59%) |
Dec 26, 2019 | 4.030 | 4.050 | 3.820 | 3.860 | 2,342,263 | -0.14(-3.50%) |
Dec 24, 2019 | 3.850 | 4.000 | 3.820 | 4.000 | 1,238,900 | +0.14(+3.63%) |
Dec 23, 2019 | 3.920 | 3.960 | 3.700 | 3.860 | 3,048,828 | +0.06(+1.58%) |
Dec 20, 2019 | 4.140 | 4.147 | 3.760 | 3.800 | 10,837,300 | -0.29(-7.09%) |
Dec 19, 2019 | 4.190 | 4.350 | 4.050 | 4.090 | 3,401,668 | -0.11(-2.62%) |
Dec 18, 2019 | 4.380 | 4.440 | 4.150 | 4.200 | 3,228,533 | -0.18(-4.11%) |
Dec 17, 2019 | 4.470 | 4.480 | 4.360 | 4.380 | 2,785,468 | -0.04(-0.90%) |
Dec 16, 2019 | 4.450 | 4.520 | 4.390 | 4.420 | 2,091,061 | -0.01(-0.23%) |
Dec 13, 2019 | 4.320 | 4.480 | 4.320 | 4.430 | 2,127,300 | +0.11(+2.55%) |
Dec 12, 2019 | 4.320 | 4.470 | 4.250 | 4.320 | 2,155,700 | +0.02(+0.47%) |
Dec 11, 2019 | 4.540 | 4.550 | 4.240 | 4.300 | 2,525,619 | -0.26(-5.70%) |
Dec 10, 2019 | 4.490 | 4.700 | 4.430 | 4.560 | 1,958,316 | +0.06(+1.33%) |
Dec 09, 2019 | 4.700 | 4.780 | 4.470 | 4.500 | 1,871,877 | -0.17(-3.64%) |
Dec 06, 2019 | 4.780 | 4.870 | 4.610 | 4.670 | 2,334,800 | -0.04(-0.85%) |
Dec 05, 2019 | 4.660 | 5.070 | 4.660 | 4.710 | 4,403,862 | +0.07(+1.51%) |
Dec 04, 2019 | 4.590 | 4.780 | 4.560 | 4.640 | 2,252,567 | +0.08(+1.75%) |
Dec 03, 2019 | 4.620 | 4.660 | 4.460 | 4.560 | 2,615,551 | -0.08(-1.72%) |
Dec 02, 2019 | 4.650 | 4.740 | 4.590 | 4.640 | 1,523,948 | +0.00(+0.00%) |
Nov 29, 2019 | 4.640 | 4.750 | 4.570 | 4.640 | 929,500 | -0.04(-0.85%) |
Nov 27, 2019 | 4.380 | 4.826 | 4.270 | 4.680 | 2,816,000 | +0.31(+7.09%) |
Nov 26, 2019 | 4.460 | 4.470 | 4.310 | 4.370 | 1,819,200 | -0.12(-2.67%) |
Nov 25, 2019 | 4.490 | 4.500 | 4.280 | 4.490 | 2,887,827 | +0.04(+0.90%) |
Nov 22, 2019 | 4.380 | 4.480 | 4.225 | 4.450 | 1,875,000 | +0.10(+2.30%) |
Nov 21, 2019 | 4.620 | 4.720 | 4.290 | 4.350 | 2,520,928 | -0.26(-5.64%) |
Nov 20, 2019 | 4.460 | 4.740 | 4.410 | 4.610 | 2,331,891 | +0.10(+2.22%) |
Nov 19, 2019 | 4.590 | 4.600 | 4.320 | 4.510 | 2,129,985 | -0.03(-0.66%) |
Nov 18, 2019 | 4.430 | 4.600 | 4.380 | 4.540 | 1,859,603 | +0.10(+2.25%) |
Nov 15, 2019 | 4.600 | 4.610 | 4.160 | 4.440 | 3,948,600 | -0.26(-5.53%) |
Nov 14, 2019 | 4.480 | 4.820 | 4.430 | 4.700 | 3,975,411 | +0.16(+3.52%) |
Nov 13, 2019 | 4.830 | 4.920 | 4.250 | 4.540 | 6,512,382 | -0.37(-7.54%) |
Nov 12, 2019 | 5.090 | 5.100 | 4.790 | 4.910 | 2,479,168 | -0.11(-2.19%) |
Nov 11, 2019 | 5.110 | 5.260 | 5.000 | 5.020 | 1,716,379 | -0.05(-0.99%) |
Nov 08, 2019 | 4.700 | 5.070 | 4.620 | 5.070 | 1,780,200 | +0.41(+8.80%) |
Nov 07, 2019 | 4.710 | 4.750 | 4.600 | 4.660 | 1,588,999 | -0.02(-0.43%) |
Nov 06, 2019 | 4.670 | 4.760 | 4.570 | 4.680 | 2,222,618 | +0.04(+0.86%) |
Nov 05, 2019 | 4.680 | 4.760 | 4.580 | 4.640 | 1,991,471 | -0.03(-0.64%) |
Nov 04, 2019 | 4.850 | 4.900 | 4.640 | 4.670 | 1,686,978 | -0.14(-2.91%) |
Nov 01, 2019 | 4.760 | 4.990 | 4.640 | 4.810 | 2,851,000 | +0.08(+1.69%) |
Oct 31, 2019 | 4.910 | 4.930 | 4.590 | 4.730 | 2,827,072 | -0.23(-4.64%) |
Oct 30, 2019 | 4.750 | 5.130 | 4.610 | 4.960 | 3,873,679 | -0.74(-12.98%) |
Oct 29, 2019 | 5.630 | 5.830 | 5.610 | 5.700 | 2,060,482 | +0.06(+1.06%) |
Oct 28, 2019 | 5.600 | 5.720 | 5.560 | 5.640 | 845,375 | +0.04(+0.71%) |
Oct 25, 2019 | 5.400 | 5.660 | 5.390 | 5.600 | 1,009,700 | +0.18(+3.32%) |
Oct 24, 2019 | 5.590 | 5.590 | 5.370 | 5.420 | 879,097 | -0.08(-1.45%) |
Oct 23, 2019 | 5.490 | 5.540 | 5.350 | 5.500 | 1,027,994 | +0.01(+0.18%) |
Oct 22, 2019 | 5.490 | 5.640 | 5.430 | 5.490 | 1,435,377 | +0.04(+0.73%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.230 | 5.450 | 1,017,301 | +0.21(+3.91%) |
Oct 18, 2019 | 5.280 | 5.310 | 5.060 | 5.245 | 869,100 | -0.05(-1.04%) |
Oct 17, 2019 | 5.210 | 5.350 | 5.180 | 5.300 | 814,624 | +0.08(+1.53%) |
Oct 16, 2019 | 5.270 | 5.370 | 5.140 | 5.220 | 1,379,286 | -0.04(-0.76%) |
Oct 15, 2019 | 5.010 | 5.340 | 5.000 | 5.260 | 1,733,900 | +0.31(+6.26%) |
Oct 14, 2019 | 4.870 | 5.090 | 4.760 | 4.950 | 1,471,533 | +0.12(+2.48%) |
Oct 11, 2019 | 4.590 | 4.920 | 4.520 | 4.830 | 2,109,100 | +0.27(+5.92%) |
Oct 10, 2019 | 4.500 | 4.620 | 4.410 | 4.560 | 1,705,075 | +0.06(+1.33%) |
Oct 09, 2019 | 4.600 | 4.720 | 4.450 | 4.500 | 1,636,238 | -0.03(-0.66%) |
Oct 08, 2019 | 4.620 | 4.650 | 4.420 | 4.530 | 2,707,155 | -0.15(-3.21%) |
Oct 07, 2019 | 4.830 | 4.950 | 4.620 | 4.680 | 2,852,632 | -0.17(-3.51%) |
Oct 04, 2019 | 4.910 | 5.000 | 4.800 | 4.850 | 2,947,300 | -0.01(-0.21%) |
Oct 03, 2019 | 5.070 | 5.100 | 4.780 | 4.860 | 3,708,623 | -0.23(-4.52%) |
Oct 02, 2019 | 5.000 | 5.110 | 4.820 | 5.090 | 2,832,536 | +0.09(+1.80%) |
Oct 01, 2019 | 5.290 | 5.340 | 4.880 | 5.000 | 3,884,443 | -0.31(-5.84%) |
Sep 30, 2019 | 5.210 | 5.400 | 5.200 | 5.310 | 2,138,278 | +0.04(+0.76%) |
Sep 27, 2019 | 5.280 | 5.496 | 5.200 | 5.270 | 904,800 | -0.03(-0.57%) |
Sep 26, 2019 | 5.510 | 5.710 | 5.250 | 5.300 | 1,697,003 | -0.24(-4.33%) |
Sep 25, 2019 | 5.270 | 5.600 | 5.160 | 5.540 | 1,942,037 | +0.24(+4.53%) |
Sep 24, 2019 | 5.590 | 5.750 | 5.210 | 5.300 | 2,771,715 | -0.21(-3.81%) |
Sep 23, 2019 | 6.620 | 6.640 | 5.220 | 5.510 | 8,389,680 | -1.11(-16.77%) |
Sep 20, 2019 | 6.560 | 6.720 | 6.480 | 6.620 | 6,124,200 | +0.05(+0.76%) |
Sep 19, 2019 | 6.540 | 6.650 | 6.430 | 6.570 | 943,736 | +0.03(+0.46%) |
Sep 18, 2019 | 6.560 | 6.750 | 6.370 | 6.540 | 2,150,493 | -0.02(-0.30%) |
Sep 17, 2019 | 6.350 | 6.730 | 6.300 | 6.560 | 2,283,114 | +0.21(+3.31%) |
Sep 16, 2019 | 6.170 | 6.410 | 5.740 | 6.350 | 2,595,783 | +0.14(+2.25%) |
Sep 13, 2019 | 6.630 | 6.817 | 6.000 | 6.210 | 7,791,100 | +0.08(+1.31%) |
Sep 12, 2019 | 6.710 | 6.750 | 5.950 | 6.130 | 5,880,977 | -1.30(-17.50%) |
Sep 11, 2019 | 7.000 | 7.670 | 7.000 | 7.430 | 4,098,064 | +0.51(+7.37%) |
Sep 10, 2019 | 6.660 | 7.150 | 6.460 | 6.920 | 2,763,090 | +0.29(+4.37%) |
Sep 09, 2019 | 6.620 | 6.820 | 6.480 | 6.630 | 1,704,429 | +0.03(+0.45%) |
Sep 06, 2019 | 6.290 | 6.750 | 6.220 | 6.600 | 2,641,000 | +0.35(+5.60%) |
Sep 05, 2019 | 6.110 | 6.340 | 6.000 | 6.250 | 1,704,338 | +0.11(+1.79%) |
Sep 04, 2019 | 6.140 | 6.170 | 5.980 | 6.140 | 857,236 | +0.02(+0.33%) |
Sep 03, 2019 | 6.120 | 6.180 | 5.900 | 6.120 | 1,308,670 | -0.04(-0.65%) |
Aug 30, 2019 | 6.150 | 6.225 | 6.063 | 6.160 | 683,100 | -0.02(-0.32%) |
Aug 29, 2019 | 6.300 | 6.360 | 6.070 | 6.180 | 1,472,574 | -0.01(-0.16%) |
Aug 28, 2019 | 5.870 | 6.260 | 5.780 | 6.190 | 3,118,747 | +0.35(+5.99%) |
Aug 27, 2019 | 5.790 | 6.040 | 5.780 | 5.840 | 2,818,745 | +0.02(+0.34%) |
Aug 26, 2019 | 6.000 | 6.010 | 5.770 | 5.820 | 1,196,504 | -0.17(-2.84%) |
Aug 23, 2019 | 6.260 | 6.300 | 5.650 | 5.990 | 2,772,600 | -0.23(-3.70%) |
Aug 22, 2019 | 6.250 | 6.300 | 6.130 | 6.220 | 2,108,458 | -0.05(-0.80%) |
Aug 21, 2019 | 6.200 | 6.330 | 6.120 | 6.270 | 2,572,424 | +0.09(+1.46%) |
Aug 20, 2019 | 6.030 | 6.310 | 6.010 | 6.180 | 2,693,476 | +0.20(+3.34%) |
Aug 19, 2019 | 5.780 | 6.060 | 5.780 | 5.980 | 1,720,060 | +0.22(+3.82%) |
Aug 16, 2019 | 5.350 | 5.780 | 5.350 | 5.760 | 1,658,700 | +0.40(+7.46%) |
Aug 15, 2019 | 5.430 | 5.560 | 5.330 | 5.360 | 956,400 | -0.09(-1.65%) |
Aug 14, 2019 | 5.250 | 5.540 | 5.220 | 5.450 | 1,432,560 | +0.15(+2.83%) |
Aug 13, 2019 | 4.980 | 5.390 | 4.960 | 5.300 | 2,015,022 | +0.30(+6.00%) |
Aug 12, 2019 | 5.030 | 5.090 | 4.980 | 5.000 | 1,432,466 | -0.03(-0.60%) |
Aug 09, 2019 | 5.130 | 5.200 | 4.990 | 5.030 | 852,000 | -0.05(-0.98%) |
Aug 08, 2019 | 4.900 | 5.170 | 4.500 | 5.080 | 3,983,527 | -0.05(-0.97%) |
Aug 07, 2019 | 5.080 | 5.230 | 4.910 | 5.130 | 1,827,577 | +0.08(+1.58%) |
Aug 06, 2019 | 4.990 | 5.130 | 4.850 | 5.050 | 771,569 | +0.06(+1.20%) |
Aug 05, 2019 | 4.970 | 5.030 | 4.800 | 4.990 | 1,150,954 | -0.07(-1.38%) |
Aug 02, 2019 | 5.060 | 5.190 | 4.980 | 5.060 | 1,026,400 | -0.02(-0.39%) |
Aug 01, 2019 | 5.040 | 5.130 | 4.910 | 5.080 | 1,042,654 | +0.09(+1.80%) |
Jul 31, 2019 | 4.910 | 5.100 | 4.880 | 4.990 | 1,903,423 | +0.09(+1.84%) |
Jul 30, 2019 | 4.830 | 4.910 | 4.730 | 4.900 | 896,139 | +0.04(+0.82%) |
Jul 29, 2019 | 4.950 | 4.960 | 4.780 | 4.860 | 885,829 | -0.04(-0.82%) |
Jul 26, 2019 | 4.750 | 4.950 | 4.711 | 4.900 | 1,386,000 | +0.17(+3.59%) |
Jul 25, 2019 | 4.710 | 4.840 | 4.620 | 4.730 | 1,800,375 | +0.07(+1.50%) |
Jul 24, 2019 | 4.330 | 4.720 | 4.290 | 4.660 | 1,641,582 | +0.34(+7.87%) |
Jul 23, 2019 | 4.450 | 4.480 | 4.240 | 4.320 | 1,084,379 | -0.07(-1.59%) |
Jul 22, 2019 | 4.060 | 4.450 | 4.010 | 4.390 | 1,600,370 | +0.34(+8.40%) |
Jul 19, 2019 | 4.120 | 4.190 | 4.000 | 4.050 | 827,000 | -0.09(-2.17%) |
Jul 18, 2019 | 4.240 | 4.280 | 4.080 | 4.140 | 1,094,682 | -0.08(-1.90%) |
Jul 17, 2019 | 4.050 | 4.290 | 4.010 | 4.220 | 1,071,412 | +0.12(+2.93%) |
Jul 16, 2019 | 4.080 | 4.120 | 4.050 | 4.100 | 475,953 | +0.02(+0.49%) |
Jul 15, 2019 | 4.100 | 4.190 | 4.060 | 4.080 | 600,877 | +0.01(+0.25%) |
Jul 12, 2019 | 4.070 | 4.170 | 4.020 | 4.070 | 731,600 | +0.00(+0.00%) |
Jul 11, 2019 | 4.190 | 4.220 | 3.990 | 4.070 | 678,711 | -0.07(-1.69%) |
Jul 10, 2019 | 4.170 | 4.260 | 4.070 | 4.140 | 1,001,725 | -0.02(-0.48%) |
Jul 09, 2019 | 3.890 | 4.160 | 3.890 | 4.160 | 1,144,645 | +0.17(+4.26%) |
Jul 08, 2019 | 3.910 | 3.990 | 3.860 | 3.990 | 677,514 | +0.07(+1.79%) |
Jul 05, 2019 | 4.070 | 4.100 | 3.800 | 3.920 | 1,344,700 | -0.13(-3.21%) |
Jul 03, 2019 | 3.900 | 4.100 | 3.830 | 4.050 | 1,220,300 | +0.16(+4.11%) |
Jul 02, 2019 | 3.950 | 3.960 | 3.770 | 3.890 | 829,909 | -0.02(-0.51%) |
Jul 01, 2019 | 3.880 | 3.970 | 3.770 | 3.910 | 1,557,445 | +0.07(+1.82%) |
Jun 28, 2019 | 3.710 | 3.890 | 3.710 | 3.840 | 1,117,900 | +0.11(+2.95%) |
Jun 27, 2019 | 3.620 | 3.730 | 3.600 | 3.730 | 665,267 | +0.10(+2.75%) |
Jun 26, 2019 | 3.640 | 3.690 | 3.580 | 3.630 | 629,570 | +0.00(+0.00%) |
Jun 25, 2019 | 3.580 | 3.750 | 3.520 | 3.630 | 770,262 | +0.03(+0.83%) |
Jun 24, 2019 | 3.580 | 3.710 | 3.500 | 3.600 | 844,289 | +0.02(+0.56%) |
Jun 21, 2019 | 3.770 | 3.778 | 3.480 | 3.580 | 3,310,300 | -0.22(-5.79%) |
Jun 20, 2019 | 3.800 | 3.970 | 3.760 | 3.800 | 1,518,541 | +0.05(+1.33%) |
Jun 19, 2019 | 3.650 | 3.820 | 3.640 | 3.750 | 1,126,382 | +0.00(+0.00%) |
Jun 18, 2019 | 3.840 | 3.840 | 3.650 | 3.750 | 1,208,631 | -0.05(-1.32%) |
Jun 17, 2019 | 3.780 | 3.900 | 3.700 | 3.800 | 1,333,960 | +0.00(+0.00%) |
Jun 14, 2019 | 3.870 | 3.910 | 3.780 | 3.800 | 1,279,800 | -0.05(-1.30%) |
Jun 13, 2019 | 3.700 | 3.940 | 3.680 | 3.850 | 2,075,957 | +0.18(+4.90%) |
Jun 12, 2019 | 3.540 | 3.740 | 3.450 | 3.670 | 2,498,031 | +0.10(+2.80%) |
Jun 11, 2019 | 3.280 | 3.600 | 3.210 | 3.570 | 2,784,936 | +0.30(+9.17%) |
Jun 10, 2019 | 3.450 | 3.490 | 3.240 | 3.270 | 1,702,741 | -0.16(-4.66%) |
Jun 07, 2019 | 3.400 | 3.630 | 3.360 | 3.430 | 2,802,900 | +0.05(+1.48%) |
Jun 06, 2019 | 3.490 | 3.490 | 3.200 | 3.380 | 1,720,141 | -0.11(-3.15%) |
Jun 05, 2019 | 3.460 | 3.600 | 3.440 | 3.490 | 1,105,219 | +0.02(+0.58%) |
Jun 04, 2019 | 3.420 | 3.490 | 3.360 | 3.470 | 880,090 | +0.09(+2.66%) |