Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.380 | 1.410 | 1.280 | 1.280 | 2,499,768 | -0.11(-7.91%) |
Aug 28, 2020 | 1.390 | 1.430 | 1.365 | 1.390 | 818,900 | +0.01(+0.72%) |
Aug 27, 2020 | 1.520 | 1.540 | 1.365 | 1.380 | 2,208,818 | -0.19(-12.10%) |
Aug 26, 2020 | 1.320 | 1.620 | 1.320 | 1.570 | 9,131,684 | +0.19(+13.77%) |
Aug 25, 2020 | 1.350 | 1.370 | 1.280 | 1.380 | 1,493,802 | +0.05(+3.76%) |
Aug 24, 2020 | 1.370 | 1.380 | 1.290 | 1.330 | 1,770,766 | +0.00(+0.00%) |
Aug 21, 2020 | 1.410 | 1.425 | 1.330 | 1.330 | 1,324,400 | -0.08(-5.67%) |
Aug 20, 2020 | 1.400 | 1.440 | 1.380 | 1.410 | 658,405 | -0.03(-2.08%) |
Aug 19, 2020 | 1.420 | 1.460 | 1.390 | 1.440 | 1,102,890 | +0.02(+1.41%) |
Aug 18, 2020 | 1.530 | 1.550 | 1.410 | 1.420 | 1,360,997 | -0.12(-7.79%) |
Aug 17, 2020 | 1.520 | 1.560 | 1.500 | 1.540 | 792,232 | +0.01(+0.65%) |
Aug 14, 2020 | 1.530 | 1.600 | 1.490 | 1.530 | 991,800 | -0.01(-0.65%) |
Aug 13, 2020 | 1.510 | 1.560 | 1.460 | 1.540 | 851,002 | +0.02(+1.32%) |
Aug 12, 2020 | 1.560 | 1.570 | 1.480 | 1.520 | 977,639 | -0.01(-0.65%) |
Aug 11, 2020 | 1.490 | 1.570 | 1.400 | 1.530 | 2,671,169 | +0.05(+3.38%) |
Aug 10, 2020 | 1.400 | 1.480 | 1.390 | 1.480 | 2,961,100 | +0.09(+6.47%) |
Aug 07, 2020 | 1.320 | 1.400 | 1.290 | 1.390 | 896,600 | +0.06(+4.51%) |
Aug 06, 2020 | 1.350 | 1.370 | 1.310 | 1.330 | 610,219 | -0.02(-1.48%) |
Aug 05, 2020 | 1.320 | 1.350 | 1.290 | 1.350 | 1,011,373 | +0.04(+3.05%) |
Aug 04, 2020 | 1.270 | 1.310 | 1.250 | 1.310 | 1,419,152 | +0.08(+6.50%) |
Aug 03, 2020 | 1.270 | 1.290 | 1.220 | 1.230 | 1,407,873 | -0.04(-3.15%) |
Jul 31, 2020 | 1.350 | 1.370 | 1.250 | 1.270 | 1,824,100 | -0.09(-6.62%) |
Jul 30, 2020 | 1.380 | 1.410 | 1.350 | 1.360 | 706,078 | -0.07(-4.90%) |
Jul 29, 2020 | 1.350 | 1.440 | 1.350 | 1.430 | 1,042,637 | +0.09(+6.72%) |
Jul 28, 2020 | 1.380 | 1.400 | 1.340 | 1.340 | 713,815 | -0.05(-3.60%) |
Jul 27, 2020 | 1.340 | 1.400 | 1.310 | 1.390 | 1,229,709 | +0.07(+5.30%) |
Jul 24, 2020 | 1.390 | 1.440 | 1.320 | 1.320 | 913,500 | -0.10(-7.04%) |
Jul 23, 2020 | 1.420 | 1.450 | 1.370 | 1.420 | 1,273,477 | +0.01(+0.71%) |
Jul 22, 2020 | 1.400 | 1.440 | 1.400 | 1.410 | 548,752 | -0.02(-1.40%) |
Jul 21, 2020 | 1.370 | 1.460 | 1.360 | 1.430 | 1,295,634 | +0.07(+5.15%) |
Jul 20, 2020 | 1.450 | 1.450 | 1.350 | 1.360 | 1,490,190 | -0.09(-6.21%) |
Jul 17, 2020 | 1.550 | 1.569 | 1.450 | 1.450 | 1,412,800 | -0.12(-7.64%) |
Jul 16, 2020 | 1.510 | 1.600 | 1.470 | 1.570 | 2,345,988 | +0.05(+3.29%) |
Jul 15, 2020 | 1.440 | 1.530 | 1.420 | 1.520 | 3,701,779 | +0.13(+9.35%) |
Jul 14, 2020 | 1.410 | 1.420 | 1.340 | 1.390 | 2,408,471 | -0.03(-2.11%) |
Jul 13, 2020 | 1.340 | 1.450 | 1.310 | 1.420 | 3,580,003 | +0.13(+10.08%) |
Jul 10, 2020 | 1.370 | 1.450 | 1.280 | 1.290 | 9,159,200 | -0.09(-6.52%) |
Jul 09, 2020 | 1.320 | 1.410 | 1.240 | 1.380 | 4,280,139 | +0.03(+2.22%) |
Jul 08, 2020 | 1.320 | 1.380 | 1.280 | 1.350 | 2,049,796 | +0.02(+1.50%) |
Jul 07, 2020 | 1.320 | 1.357 | 1.230 | 1.330 | 2,791,923 | -0.04(-2.92%) |
Jul 06, 2020 | 1.370 | 1.382 | 1.300 | 1.370 | 1,429,795 | +0.04(+3.01%) |
Jul 02, 2020 | 1.360 | 1.380 | 1.301 | 1.330 | 1,444,400 | +0.00(+0.00%) |
Jul 01, 2020 | 1.390 | 1.450 | 1.300 | 1.330 | 2,326,840 | -0.05(-3.62%) |
Jun 30, 2020 | 1.370 | 1.400 | 1.310 | 1.380 | 2,451,532 | +0.05(+3.76%) |
Jun 29, 2020 | 1.270 | 1.350 | 1.260 | 1.330 | 1,825,538 | +0.05(+3.91%) |
Jun 26, 2020 | 1.330 | 1.330 | 1.210 | 1.280 | 9,896,000 | +0.01(+0.79%) |
Jun 25, 2020 | 1.210 | 1.320 | 1.200 | 1.270 | 2,860,765 | +0.02(+1.60%) |
Jun 24, 2020 | 1.330 | 1.365 | 1.234 | 1.250 | 2,774,718 | -0.08(-6.02%) |
Jun 23, 2020 | 1.410 | 1.420 | 1.320 | 1.330 | 3,535,482 | -0.08(-5.67%) |
Jun 22, 2020 | 1.390 | 1.440 | 1.360 | 1.410 | 2,590,626 | +0.02(+1.44%) |
Jun 19, 2020 | 1.430 | 1.510 | 1.370 | 1.390 | 6,637,900 | +0.00(+0.00%) |
Jun 18, 2020 | 1.370 | 1.460 | 1.350 | 1.390 | 2,530,052 | +0.02(+1.46%) |
Jun 17, 2020 | 1.510 | 1.520 | 1.370 | 1.370 | 2,894,959 | -0.15(-9.87%) |
Jun 16, 2020 | 1.600 | 1.620 | 1.440 | 1.520 | 3,036,402 | +0.12(+8.57%) |
Jun 15, 2020 | 1.420 | 1.420 | 1.320 | 1.400 | 2,915,071 | -0.09(-6.04%) |
Jun 12, 2020 | 1.440 | 1.500 | 1.350 | 1.490 | 2,947,200 | +0.18(+13.74%) |
Jun 11, 2020 | 1.350 | 1.470 | 1.310 | 1.310 | 5,179,985 | -0.21(-13.82%) |
Jun 10, 2020 | 1.930 | 1.950 | 1.500 | 1.520 | 5,817,379 | -0.58(-27.62%) |
Jun 09, 2020 | 2.200 | 2.330 | 2.040 | 2.100 | 5,561,174 | -0.30(-12.50%) |
Jun 08, 2020 | 2.260 | 2.480 | 2.140 | 2.400 | 5,550,163 | +0.23(+10.60%) |
Jun 05, 2020 | 2.040 | 2.250 | 1.960 | 2.170 | 4,855,300 | +0.34(+18.58%) |
Jun 04, 2020 | 1.580 | 1.910 | 1.570 | 1.830 | 4,211,309 | +0.27(+17.31%) |
Jun 03, 2020 | 1.500 | 1.660 | 1.490 | 1.560 | 3,735,236 | +0.10(+6.85%) |
Jun 02, 2020 | 1.450 | 1.500 | 1.410 | 1.460 | 2,587,644 | +0.06(+4.29%) |
Jun 01, 2020 | 1.360 | 1.460 | 1.300 | 1.400 | 1,495,766 | +0.05(+3.70%) |
May 29, 2020 | 1.480 | 1.520 | 1.350 | 1.350 | 2,801,500 | -0.17(-11.18%) |
May 28, 2020 | 1.570 | 1.640 | 1.485 | 1.520 | 2,401,539 | +0.01(+0.66%) |
May 27, 2020 | 1.500 | 1.540 | 1.380 | 1.510 | 2,918,229 | +0.11(+7.86%) |
May 26, 2020 | 1.360 | 1.500 | 1.360 | 1.400 | 2,427,334 | +0.10(+7.69%) |
May 22, 2020 | 1.260 | 1.300 | 1.220 | 1.300 | 1,435,800 | +0.04(+3.17%) |
May 21, 2020 | 1.200 | 1.290 | 1.190 | 1.260 | 1,798,777 | +0.05(+4.13%) |
May 20, 2020 | 1.210 | 1.230 | 1.160 | 1.210 | 1,498,230 | +0.03(+2.54%) |
May 19, 2020 | 1.220 | 1.260 | 1.160 | 1.180 | 1,600,880 | -0.05(-4.07%) |
May 18, 2020 | 1.260 | 1.270 | 1.170 | 1.230 | 2,224,904 | +0.10(+8.85%) |
May 15, 2020 | 1.090 | 1.170 | 1.040 | 1.130 | 1,697,200 | +0.05(+4.63%) |
May 14, 2020 | 1.090 | 1.160 | 1.020 | 1.080 | 2,112,918 | -0.05(-4.42%) |
May 13, 2020 | 1.260 | 1.300 | 1.060 | 1.130 | 2,161,345 | -0.12(-9.60%) |
May 12, 2020 | 1.280 | 1.340 | 1.240 | 1.250 | 1,285,690 | -0.03(-2.34%) |
May 11, 2020 | 1.340 | 1.350 | 1.230 | 1.280 | 2,088,382 | -0.09(-6.57%) |
May 08, 2020 | 1.230 | 1.390 | 1.210 | 1.370 | 2,405,100 | +0.14(+11.38%) |
May 07, 2020 | 1.170 | 1.250 | 1.130 | 1.230 | 2,136,701 | +0.11(+9.82%) |
May 06, 2020 | 1.240 | 1.240 | 1.100 | 1.120 | 4,441,420 | -0.05(-4.27%) |
May 05, 2020 | 1.320 | 1.370 | 1.170 | 1.170 | 2,418,895 | -0.10(-7.87%) |
May 04, 2020 | 1.330 | 1.410 | 1.270 | 1.270 | 1,403,973 | -0.10(-7.30%) |
May 01, 2020 | 1.450 | 1.480 | 1.300 | 1.370 | 2,085,100 | -0.13(-8.67%) |
Apr 30, 2020 | 1.600 | 1.680 | 1.430 | 1.500 | 3,963,206 | -0.07(-4.46%) |
Apr 29, 2020 | 1.540 | 1.630 | 1.430 | 1.570 | 3,217,378 | +0.15(+10.56%) |
Apr 28, 2020 | 1.410 | 1.700 | 1.390 | 1.420 | 7,518,895 | +0.16(+12.70%) |
Apr 27, 2020 | 1.020 | 1.300 | 0.9900 | 1.260 | 5,802,913 | +0.28(+28.48%) |
Apr 24, 2020 | 1.030 | 1.030 | 0.9404 | 0.9807 | 2,294,800 | +0.00(+0.07%) |
Apr 23, 2020 | 1.040 | 1.075 | 0.9702 | 0.9800 | 4,073,224 | -0.05(-4.85%) |
Apr 22, 2020 | 1.110 | 1.220 | 0.9900 | 1.030 | 3,857,828 | -0.05(-4.63%) |
Apr 21, 2020 | 1.150 | 1.187 | 0.9875 | 1.080 | 3,878,241 | -0.10(-8.47%) |
Apr 20, 2020 | 1.250 | 1.280 | 1.150 | 1.180 | 2,577,887 | -0.12(-9.23%) |
Apr 17, 2020 | 1.470 | 1.530 | 1.290 | 1.300 | 2,336,400 | -0.05(-3.70%) |
Apr 16, 2020 | 1.470 | 1.470 | 1.320 | 1.350 | 1,553,515 | -0.06(-4.26%) |
Apr 15, 2020 | 1.540 | 1.570 | 1.360 | 1.410 | 885,431 | -0.21(-12.96%) |
Apr 14, 2020 | 1.640 | 1.750 | 1.580 | 1.620 | 1,458,080 | +0.06(+3.85%) |
Apr 13, 2020 | 1.660 | 1.693 | 1.420 | 1.560 | 2,707,033 | -0.09(-5.45%) |
Apr 09, 2020 | 1.330 | 1.795 | 1.330 | 1.650 | 4,331,900 | +0.33(+25.00%) |
Apr 08, 2020 | 1.280 | 1.380 | 1.240 | 1.320 | 1,670,248 | +0.07(+5.60%) |
Apr 07, 2020 | 1.230 | 1.450 | 1.180 | 1.250 | 2,843,908 | +0.10(+8.70%) |
Apr 06, 2020 | 1.000 | 1.160 | 1.000 | 1.150 | 1,663,202 | +0.19(+19.72%) |
Apr 03, 2020 | 1.030 | 1.120 | 0.9301 | 0.9606 | 2,520,300 | -0.05(-4.89%) |
Apr 02, 2020 | 1.100 | 1.130 | 1.000 | 1.010 | 1,772,277 | -0.13(-11.40%) |
Apr 01, 2020 | 1.250 | 1.250 | 1.130 | 1.140 | 1,673,248 | -0.15(-11.63%) |
Mar 31, 2020 | 1.430 | 1.590 | 1.280 | 1.290 | 2,525,886 | -0.13(-9.15%) |
Mar 30, 2020 | 1.760 | 1.760 | 1.420 | 1.420 | 1,969,365 | -0.31(-17.92%) |
Mar 27, 2020 | 1.820 | 1.850 | 1.630 | 1.730 | 984,200 | -0.15(-7.98%) |
Mar 26, 2020 | 1.900 | 2.080 | 1.800 | 1.880 | 1,773,440 | -0.02(-1.05%) |
Mar 25, 2020 | 1.840 | 2.090 | 1.780 | 1.900 | 1,784,380 | +0.06(+3.26%) |
Mar 24, 2020 | 1.830 | 1.970 | 1.760 | 1.840 | 1,669,345 | +0.11(+6.36%) |
Mar 23, 2020 | 1.840 | 1.910 | 1.540 | 1.730 | 2,287,807 | -0.12(-6.49%) |
Mar 20, 2020 | 1.740 | 1.905 | 1.660 | 1.850 | 8,408,900 | +0.11(+6.32%) |
Mar 19, 2020 | 1.450 | 1.920 | 1.420 | 1.740 | 3,159,016 | +0.24(+16.00%) |
Mar 18, 2020 | 1.630 | 1.710 | 1.290 | 1.500 | 2,824,681 | -0.30(-16.67%) |
Mar 17, 2020 | 1.820 | 1.900 | 1.630 | 1.800 | 3,611,785 | +0.00(+0.00%) |
Mar 16, 2020 | 1.960 | 2.030 | 1.790 | 1.800 | 2,230,210 | -0.33(-15.49%) |
Mar 13, 2020 | 2.310 | 2.330 | 1.980 | 2.130 | 3,320,100 | +0.01(+0.47%) |
Mar 12, 2020 | 2.168 | 2.178 | 1.976 | 2.120 | 4,791,624 | -0.34(-13.67%) |
Mar 11, 2020 | 2.561 | 2.667 | 2.389 | 2.456 | 3,967,360 | -0.21(-7.91%) |
Mar 10, 2020 | 3.050 | 3.098 | 2.523 | 2.667 | 3,817,177 | -0.31(-10.32%) |
Mar 09, 2020 | 2.705 | 3.031 | 2.648 | 2.974 | 3,438,276 | -0.13(-4.32%) |
Mar 06, 2020 | 3.118 | 3.156 | 3.003 | 3.108 | 3,712,695 | -0.06(-1.82%) |
Mar 05, 2020 | 3.348 | 3.444 | 3.118 | 3.166 | 3,333,408 | -0.31(-8.84%) |
Mar 04, 2020 | 3.473 | 3.540 | 3.324 | 3.473 | 3,419,429 | +0.13(+4.02%) |
Mar 03, 2020 | 3.636 | 3.799 | 3.309 | 3.338 | 4,008,880 | -0.31(-8.42%) |
Mar 02, 2020 | 3.856 | 3.866 | 3.501 | 3.645 | 4,232,938 | -0.20(-5.24%) |
Feb 28, 2020 | 3.501 | 3.943 | 3.492 | 3.847 | 6,486,350 | +0.35(+9.86%) |
Feb 27, 2020 | 3.828 | 3.837 | 3.305 | 3.501 | 5,350,120 | -0.25(-6.65%) |
Feb 26, 2020 | 3.981 | 3.981 | 3.664 | 3.751 | 5,866,087 | -0.18(-4.63%) |
Feb 25, 2020 | 4.039 | 4.039 | 3.828 | 3.933 | 4,335,433 | -0.08(-1.91%) |
Feb 24, 2020 | 3.703 | 4.019 | 3.674 | 4.010 | 3,572,924 | +0.06(+1.46%) |
Feb 21, 2020 | 4.058 | 4.058 | 3.885 | 3.952 | 2,151,518 | -0.11(-2.60%) |
Feb 20, 2020 | 3.943 | 4.115 | 3.943 | 4.058 | 2,340,496 | +0.09(+2.17%) |
Feb 19, 2020 | 3.875 | 4.019 | 3.818 | 3.971 | 2,837,306 | +0.12(+2.98%) |
Feb 18, 2020 | 3.943 | 4.039 | 3.741 | 3.856 | 2,603,084 | -0.10(-2.43%) |
Feb 14, 2020 | 3.856 | 3.990 | 3.799 | 3.952 | 2,024,547 | +0.11(+2.74%) |
Feb 13, 2020 | 4.125 | 4.125 | 3.828 | 3.847 | 1,846,034 | -0.32(-7.60%) |
Feb 12, 2020 | 4.211 | 4.250 | 4.096 | 4.163 | 2,212,145 | +0.04(+0.93%) |
Feb 11, 2020 | 3.914 | 4.134 | 3.832 | 4.125 | 2,540,820 | +0.27(+6.97%) |
Feb 10, 2020 | 3.780 | 3.866 | 3.722 | 3.856 | 2,700,777 | +0.09(+2.29%) |
Feb 07, 2020 | 3.962 | 3.962 | 3.751 | 3.770 | 1,280,027 | -0.22(-5.53%) |
Feb 06, 2020 | 4.144 | 4.154 | 3.962 | 3.991 | 1,306,562 | -0.12(-2.80%) |
Feb 05, 2020 | 4.039 | 4.106 | 3.923 | 4.106 | 1,956,971 | +0.13(+3.38%) |
Feb 04, 2020 | 3.875 | 4.000 | 3.813 | 3.971 | 2,352,368 | +0.16(+4.28%) |
Feb 03, 2020 | 3.741 | 3.828 | 3.655 | 3.808 | 1,473,332 | +0.08(+2.06%) |
Jan 31, 2020 | 3.885 | 3.904 | 3.693 | 3.732 | 1,968,359 | -0.16(-4.19%) |
Jan 30, 2020 | 3.866 | 3.933 | 3.828 | 3.895 | 2,075,185 | -0.02(-0.49%) |
Jan 29, 2020 | 3.847 | 4.009 | 3.847 | 3.914 | 2,016,827 | +0.09(+2.26%) |
Jan 28, 2020 | 3.693 | 3.847 | 3.684 | 3.828 | 2,619,949 | +0.19(+5.28%) |
Jan 27, 2020 | 3.780 | 3.895 | 3.616 | 3.636 | 2,716,881 | -0.29(-7.33%) |
Jan 24, 2020 | 4.096 | 4.096 | 3.875 | 3.923 | 1,845,975 | -0.16(-3.99%) |
Jan 23, 2020 | 4.096 | 4.125 | 3.971 | 4.087 | 2,179,168 | -0.05(-1.16%) |
Jan 22, 2020 | 4.019 | 4.250 | 4.000 | 4.134 | 2,491,446 | +0.10(+2.38%) |
Jan 21, 2020 | 3.962 | 4.039 | 3.828 | 4.039 | 2,416,163 | +0.04(+0.96%) |
Jan 17, 2020 | 4.000 | 4.029 | 3.952 | 4.000 | 1,621,222 | -0.01(-0.24%) |
Jan 16, 2020 | 4.058 | 4.087 | 3.952 | 4.010 | 1,654,143 | +0.01(+0.24%) |
Jan 15, 2020 | 4.010 | 4.048 | 3.952 | 4.000 | 1,923,702 | -0.02(-0.48%) |
Jan 14, 2020 | 4.010 | 4.087 | 3.952 | 4.019 | 1,936,473 | +0.03(+0.72%) |
Jan 13, 2020 | 4.029 | 4.067 | 3.914 | 3.991 | 2,480,868 | -0.02(-0.48%) |
Jan 10, 2020 | 4.029 | 4.192 | 3.943 | 4.010 | 2,711,941 | +0.02(+0.48%) |
Jan 09, 2020 | 4.259 | 4.278 | 3.933 | 3.991 | 6,801,769 | +0.38(+10.64%) |
Jan 08, 2020 | 3.808 | 3.914 | 3.597 | 3.607 | 2,319,349 | -0.18(-4.81%) |
Jan 07, 2020 | 3.789 | 3.847 | 3.693 | 3.789 | 1,967,702 | +0.02(+0.51%) |
Jan 06, 2020 | 3.597 | 3.810 | 3.597 | 3.770 | 1,846,014 | +0.12(+3.42%) |
Jan 03, 2020 | 3.482 | 3.664 | 3.453 | 3.645 | 2,098,249 | +0.11(+2.98%) |
Jan 02, 2020 | 3.674 | 3.712 | 3.473 | 3.540 | 2,041,585 | -0.12(-3.15%) |
Dec 31, 2019 | 3.578 | 3.712 | 3.540 | 3.655 | 1,697,113 | +0.04(+1.06%) |
Dec 30, 2019 | 3.655 | 3.722 | 3.569 | 3.616 | 1,783,385 | -0.04(-1.05%) |
Dec 27, 2019 | 3.847 | 3.890 | 3.612 | 3.655 | 2,691,613 | -0.16(-4.27%) |
Dec 26, 2019 | 3.962 | 3.971 | 3.808 | 3.818 | 1,486,973 | -0.13(-3.40%) |
Dec 24, 2019 | 3.981 | 4.058 | 3.943 | 3.952 | 600,557 | -0.02(-0.48%) |
Dec 23, 2019 | 4.000 | 4.039 | 3.923 | 3.971 | 1,455,883 | +0.00(+0.00%) |
Dec 20, 2019 | 4.067 | 4.091 | 3.957 | 3.971 | 3,591,458 | -0.10(-2.36%) |
Dec 19, 2019 | 4.173 | 4.173 | 4.019 | 4.067 | 2,168,247 | -0.11(-2.53%) |
Dec 18, 2019 | 3.943 | 4.211 | 3.943 | 4.173 | 1,755,672 | +0.27(+6.88%) |
Dec 17, 2019 | 3.780 | 3.923 | 3.760 | 3.904 | 1,806,065 | +0.12(+3.30%) |
Dec 16, 2019 | 3.914 | 3.933 | 3.760 | 3.780 | 3,749,880 | -0.13(-3.43%) |
Dec 13, 2019 | 3.943 | 3.962 | 3.789 | 3.914 | 2,639,073 | -0.02(-0.49%) |
Dec 12, 2019 | 3.789 | 3.981 | 3.732 | 3.933 | 3,314,775 | +0.14(+3.80%) |
Dec 11, 2019 | 3.952 | 3.981 | 3.684 | 3.789 | 3,668,365 | -0.19(-4.82%) |
Dec 10, 2019 | 3.875 | 3.991 | 3.866 | 3.981 | 1,778,993 | +0.01(+0.24%) |
Dec 09, 2019 | 3.856 | 4.067 | 3.847 | 3.971 | 2,780,528 | +0.11(+2.73%) |
Dec 06, 2019 | 3.933 | 4.024 | 3.828 | 3.866 | 3,926,398 | -0.02(-0.56%) |
Dec 05, 2019 | 3.944 | 4.047 | 3.822 | 3.887 | 3,356,496 | -0.06(-1.43%) |
Dec 04, 2019 | 4.160 | 4.226 | 3.906 | 3.944 | 3,739,848 | -0.19(-4.55%) |
Dec 03, 2019 | 4.319 | 4.395 | 4.103 | 4.132 | 3,483,447 | -0.28(-6.38%) |
Dec 02, 2019 | 4.507 | 4.507 | 4.390 | 4.413 | 2,956,724 | -0.07(-1.47%) |
Nov 29, 2019 | 4.695 | 4.704 | 4.441 | 4.479 | 2,228,857 | -0.27(-5.73%) |
Nov 27, 2019 | 4.554 | 4.826 | 4.423 | 4.751 | 4,410,749 | +0.27(+6.08%) |
Nov 26, 2019 | 3.925 | 4.648 | 3.906 | 4.479 | 9,674,025 | +0.55(+14.11%) |
Nov 25, 2019 | 3.549 | 3.981 | 3.549 | 3.925 | 6,102,683 | +0.40(+11.47%) |
Nov 22, 2019 | 3.484 | 3.549 | 3.390 | 3.521 | 2,070,497 | +0.09(+2.74%) |
Nov 21, 2019 | 3.437 | 3.456 | 3.333 | 3.427 | 1,659,044 | +0.00(+0.00%) |
Nov 20, 2019 | 3.643 | 3.660 | 3.404 | 3.427 | 2,462,977 | -0.28(-7.59%) |
Nov 19, 2019 | 3.747 | 3.831 | 3.681 | 3.709 | 2,129,683 | -0.13(-3.42%) |
Nov 18, 2019 | 3.897 | 3.897 | 3.812 | 3.841 | 1,962,920 | -0.06(-1.45%) |
Nov 15, 2019 | 3.756 | 3.906 | 3.751 | 3.897 | 2,035,992 | +0.17(+4.53%) |
Nov 14, 2019 | 3.747 | 3.906 | 3.681 | 3.728 | 2,341,101 | +0.05(+1.28%) |
Nov 13, 2019 | 3.493 | 3.700 | 3.465 | 3.681 | 1,891,988 | +0.12(+3.43%) |
Nov 12, 2019 | 3.521 | 3.643 | 3.512 | 3.559 | 1,159,277 | +0.02(+0.53%) |
Nov 11, 2019 | 3.409 | 3.559 | 3.385 | 3.540 | 1,507,513 | +0.08(+2.17%) |
Nov 08, 2019 | 3.456 | 3.512 | 3.409 | 3.465 | 1,447,495 | -0.01(-0.27%) |
Nov 07, 2019 | 3.615 | 3.662 | 3.474 | 3.474 | 1,410,120 | -0.08(-2.37%) |
Nov 06, 2019 | 3.540 | 3.756 | 3.465 | 3.559 | 3,152,514 | +0.03(+0.80%) |
Nov 05, 2019 | 3.277 | 3.549 | 3.240 | 3.531 | 3,923,526 | +0.28(+8.67%) |
Nov 04, 2019 | 3.287 | 3.343 | 3.221 | 3.249 | 1,158,530 | -0.03(-0.86%) |
Nov 01, 2019 | 3.277 | 3.362 | 3.221 | 3.277 | 1,374,864 | +0.05(+1.45%) |
Oct 31, 2019 | 3.343 | 3.343 | 3.221 | 3.230 | 1,545,644 | -0.15(-4.44%) |
Oct 30, 2019 | 3.399 | 3.456 | 3.315 | 3.380 | 1,248,796 | -0.04(-1.10%) |
Oct 29, 2019 | 3.371 | 3.465 | 3.324 | 3.418 | 1,358,232 | +0.01(+0.28%) |
Oct 28, 2019 | 3.352 | 3.418 | 3.305 | 3.409 | 2,162,991 | +0.08(+2.25%) |
Oct 25, 2019 | 3.296 | 3.390 | 3.296 | 3.333 | 1,476,994 | -0.01(-0.28%) |
Oct 24, 2019 | 3.221 | 3.376 | 3.146 | 3.343 | 2,382,683 | +0.11(+3.49%) |
Oct 23, 2019 | 3.136 | 3.258 | 3.024 | 3.230 | 3,814,881 | +0.08(+2.69%) |
Oct 22, 2019 | 3.183 | 3.240 | 3.136 | 3.146 | 2,165,425 | -0.05(-1.47%) |
Oct 21, 2019 | 3.230 | 3.315 | 3.193 | 3.193 | 1,289,807 | +0.02(+0.59%) |
Oct 18, 2019 | 3.183 | 3.211 | 3.052 | 3.174 | 2,538,654 | -0.08(-2.59%) |
Oct 17, 2019 | 3.258 | 3.305 | 3.179 | 3.258 | 1,414,063 | +0.01(+0.29%) |
Oct 16, 2019 | 3.258 | 3.371 | 3.240 | 3.249 | 1,409,076 | -0.04(-1.14%) |
Oct 15, 2019 | 3.127 | 3.413 | 3.085 | 3.287 | 2,017,599 | +0.14(+4.48%) |
Oct 14, 2019 | 3.258 | 3.277 | 3.136 | 3.146 | 1,777,748 | -0.15(-4.56%) |
Oct 11, 2019 | 3.146 | 3.409 | 3.146 | 3.296 | 2,294,458 | +0.20(+6.36%) |
Oct 10, 2019 | 3.061 | 3.174 | 3.014 | 3.099 | 2,161,285 | +0.04(+1.23%) |
Oct 09, 2019 | 3.117 | 3.164 | 3.024 | 3.061 | 3,409,582 | -0.03(-0.91%) |
Oct 08, 2019 | 3.155 | 3.211 | 3.014 | 3.089 | 3,553,544 | -0.11(-3.52%) |
Oct 07, 2019 | 3.249 | 3.324 | 3.155 | 3.202 | 3,098,045 | -0.03(-0.87%) |
Oct 04, 2019 | 3.493 | 3.540 | 3.211 | 3.230 | 2,999,569 | -0.25(-7.28%) |
Oct 03, 2019 | 3.502 | 3.549 | 3.352 | 3.484 | 1,641,501 | -0.05(-1.33%) |
Oct 02, 2019 | 3.681 | 3.775 | 3.502 | 3.531 | 2,127,448 | -0.20(-5.29%) |
Oct 01, 2019 | 3.831 | 3.906 | 3.728 | 3.728 | 1,616,964 | -0.06(-1.49%) |
Sep 30, 2019 | 3.794 | 3.869 | 3.714 | 3.784 | 1,598,297 | +0.03(+0.75%) |
Sep 27, 2019 | 3.709 | 3.869 | 3.700 | 3.756 | 2,527,791 | +0.05(+1.27%) |
Sep 26, 2019 | 3.709 | 3.753 | 3.606 | 3.709 | 1,515,736 | -0.01(-0.25%) |
Sep 25, 2019 | 3.484 | 3.836 | 3.484 | 3.718 | 2,580,522 | +0.23(+6.74%) |
Sep 24, 2019 | 3.465 | 3.587 | 3.413 | 3.484 | 2,153,598 | +0.07(+1.92%) |
Sep 23, 2019 | 3.277 | 3.479 | 3.277 | 3.418 | 2,068,206 | +0.10(+3.12%) |
Sep 20, 2019 | 3.287 | 3.465 | 3.272 | 3.315 | 6,955,474 | +0.02(+0.57%) |
Sep 19, 2019 | 3.568 | 3.578 | 3.230 | 3.296 | 5,309,838 | -0.28(-7.87%) |
Sep 18, 2019 | 3.831 | 3.897 | 3.502 | 3.578 | 4,596,925 | -0.25(-6.62%) |
Sep 17, 2019 | 3.850 | 3.850 | 3.596 | 3.831 | 3,857,061 | -0.08(-1.92%) |
Sep 16, 2019 | 3.925 | 4.000 | 3.850 | 3.906 | 2,716,130 | -0.05(-1.19%) |
Sep 13, 2019 | 3.841 | 3.981 | 3.784 | 3.953 | 4,210,643 | +0.16(+4.14%) |
Sep 12, 2019 | 3.676 | 3.874 | 3.529 | 3.796 | 4,870,668 | +0.12(+3.25%) |
Sep 11, 2019 | 3.676 | 3.796 | 3.488 | 3.676 | 3,939,002 | +0.00(+0.00%) |
Sep 10, 2019 | 3.511 | 3.704 | 3.465 | 3.676 | 4,422,594 | +0.18(+5.26%) |
Sep 09, 2019 | 3.244 | 3.585 | 3.226 | 3.493 | 3,536,254 | +0.26(+7.95%) |
Sep 06, 2019 | 3.171 | 3.249 | 3.162 | 3.235 | 4,231,388 | +0.06(+2.03%) |
Sep 05, 2019 | 3.024 | 3.208 | 2.963 | 3.171 | 3,732,991 | +0.20(+6.81%) |
Sep 04, 2019 | 2.849 | 3.005 | 2.803 | 2.969 | 4,000,331 | +0.12(+4.19%) |