Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.180 | 3.350 | 3.130 | 3.270 | 2,091,100 | -0.04(-1.21%) |
Feb 27, 2020 | 3.190 | 3.390 | 2.820 | 3.310 | 3,806,287 | +0.05(+1.53%) |
Feb 26, 2020 | 3.600 | 3.610 | 3.250 | 3.260 | 2,897,978 | -0.34(-9.44%) |
Feb 25, 2020 | 3.830 | 3.830 | 3.560 | 3.600 | 3,252,518 | -0.19(-5.01%) |
Feb 24, 2020 | 3.900 | 3.900 | 3.670 | 3.790 | 2,795,670 | -0.22(-5.49%) |
Feb 21, 2020 | 4.280 | 4.300 | 3.985 | 4.010 | 1,565,600 | -0.29(-6.74%) |
Feb 20, 2020 | 4.150 | 4.350 | 4.120 | 4.300 | 2,066,294 | +0.13(+3.12%) |
Feb 19, 2020 | 4.020 | 4.220 | 4.000 | 4.170 | 2,562,313 | +0.14(+3.47%) |
Feb 18, 2020 | 3.950 | 4.060 | 3.900 | 4.030 | 2,180,240 | +0.09(+2.28%) |
Feb 14, 2020 | 4.090 | 4.090 | 3.930 | 3.940 | 1,503,700 | -0.14(-3.43%) |
Feb 13, 2020 | 3.990 | 4.100 | 3.970 | 4.080 | 1,064,765 | +0.09(+2.26%) |
Feb 12, 2020 | 3.830 | 4.010 | 3.810 | 3.990 | 2,347,779 | +0.21(+5.56%) |
Feb 11, 2020 | 3.820 | 3.860 | 3.750 | 3.780 | 1,177,695 | +0.01(+0.27%) |
Feb 10, 2020 | 3.890 | 3.940 | 3.770 | 3.770 | 1,500,955 | -0.13(-3.33%) |
Feb 07, 2020 | 4.000 | 4.000 | 3.820 | 3.900 | 2,568,500 | -0.11(-2.74%) |
Feb 06, 2020 | 4.010 | 4.060 | 3.930 | 4.010 | 1,521,292 | +0.05(+1.26%) |
Feb 05, 2020 | 3.800 | 3.980 | 3.730 | 3.960 | 1,992,431 | +0.20(+5.32%) |
Feb 04, 2020 | 3.850 | 3.910 | 3.730 | 3.760 | 3,066,520 | -0.03(-0.79%) |
Feb 03, 2020 | 3.990 | 4.030 | 3.770 | 3.790 | 2,392,567 | -0.19(-4.77%) |
Jan 31, 2020 | 4.180 | 4.200 | 3.950 | 3.980 | 2,341,300 | -0.23(-5.46%) |
Jan 30, 2020 | 4.250 | 4.250 | 4.140 | 4.210 | 1,528,224 | -0.08(-1.86%) |
Jan 29, 2020 | 4.250 | 4.340 | 4.180 | 4.290 | 1,128,168 | +0.06(+1.42%) |
Jan 28, 2020 | 4.180 | 4.270 | 4.140 | 4.230 | 2,231,092 | +0.07(+1.68%) |
Jan 27, 2020 | 4.170 | 4.240 | 4.140 | 4.160 | 1,491,239 | -0.12(-2.80%) |
Jan 24, 2020 | 4.390 | 4.460 | 4.240 | 4.280 | 2,616,400 | -0.11(-2.51%) |
Jan 23, 2020 | 4.250 | 4.410 | 4.160 | 4.390 | 2,856,331 | +0.08(+1.86%) |
Jan 22, 2020 | 4.180 | 4.370 | 4.180 | 4.310 | 2,805,612 | +0.13(+3.11%) |
Jan 21, 2020 | 4.420 | 4.420 | 4.140 | 4.180 | 3,157,384 | -0.29(-6.49%) |
Jan 17, 2020 | 4.680 | 4.750 | 4.380 | 4.470 | 7,609,500 | +0.18(+4.20%) |
Jan 16, 2020 | 4.240 | 4.350 | 4.210 | 4.290 | 1,587,589 | +0.04(+0.94%) |
Jan 15, 2020 | 4.200 | 4.290 | 4.140 | 4.250 | 1,451,983 | +0.02(+0.47%) |
Jan 14, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 1,291,718 | +0.03(+0.71%) |
Jan 13, 2020 | 4.200 | 4.320 | 4.140 | 4.200 | 1,816,118 | -0.01(-0.24%) |
Jan 10, 2020 | 4.100 | 4.230 | 4.030 | 4.210 | 2,069,500 | +0.11(+2.68%) |
Jan 09, 2020 | 4.280 | 4.320 | 4.050 | 4.100 | 3,144,330 | -0.18(-4.21%) |
Jan 08, 2020 | 4.540 | 4.600 | 4.220 | 4.280 | 3,914,388 | -0.23(-5.10%) |
Jan 07, 2020 | 4.440 | 4.580 | 4.330 | 4.510 | 3,104,652 | +0.12(+2.73%) |
Jan 06, 2020 | 4.310 | 4.470 | 4.280 | 4.390 | 3,567,753 | +0.18(+4.28%) |
Jan 03, 2020 | 3.970 | 4.215 | 3.920 | 4.210 | 3,626,600 | +0.17(+4.21%) |
Jan 02, 2020 | 4.210 | 4.210 | 3.960 | 4.040 | 3,960,714 | -0.10(-2.42%) |
Dec 31, 2019 | 4.200 | 4.223 | 4.050 | 4.140 | 3,077,400 | -0.10(-2.36%) |
Dec 30, 2019 | 4.250 | 4.310 | 4.150 | 4.240 | 1,923,818 | +0.04(+0.95%) |
Dec 27, 2019 | 4.270 | 4.376 | 4.175 | 4.200 | 2,208,700 | -0.10(-2.33%) |
Dec 26, 2019 | 4.280 | 4.330 | 4.200 | 4.300 | 1,686,893 | +0.05(+1.18%) |
Dec 24, 2019 | 4.290 | 4.290 | 4.140 | 4.250 | 1,837,100 | -0.04(-0.93%) |
Dec 23, 2019 | 4.360 | 4.360 | 4.210 | 4.290 | 1,898,324 | -0.08(-1.83%) |
Dec 20, 2019 | 4.450 | 4.460 | 4.320 | 4.370 | 3,671,000 | -0.04(-0.91%) |
Dec 19, 2019 | 4.360 | 4.520 | 4.320 | 4.410 | 2,199,421 | +0.03(+0.68%) |
Dec 18, 2019 | 4.320 | 4.590 | 4.270 | 4.380 | 3,758,253 | +0.00(+0.00%) |
Dec 17, 2019 | 4.110 | 4.380 | 4.090 | 4.380 | 3,569,678 | +0.26(+6.31%) |
Dec 16, 2019 | 4.150 | 4.260 | 4.070 | 4.120 | 4,783,488 | -0.01(-0.24%) |
Dec 13, 2019 | 4.340 | 4.400 | 4.120 | 4.130 | 5,179,000 | -0.18(-4.18%) |
Dec 12, 2019 | 4.650 | 4.860 | 4.300 | 4.310 | 10,691,934 | -0.43(-9.07%) |
Dec 11, 2019 | 5.220 | 5.270 | 4.850 | 4.740 | 6,969,642 | -0.54(-10.23%) |
Dec 10, 2019 | 5.310 | 5.420 | 5.150 | 5.280 | 2,239,310 | -0.12(-2.22%) |
Dec 09, 2019 | 5.130 | 5.400 | 5.130 | 5.400 | 2,595,808 | +0.26(+5.06%) |
Dec 06, 2019 | 5.040 | 5.325 | 5.040 | 5.140 | 4,042,800 | +0.18(+3.63%) |
Dec 05, 2019 | 4.950 | 5.110 | 4.840 | 4.960 | 2,453,500 | +0.06(+1.22%) |
Dec 04, 2019 | 5.000 | 5.090 | 4.820 | 4.900 | 3,004,360 | -0.10(-2.00%) |
Dec 03, 2019 | 5.160 | 5.200 | 4.960 | 5.000 | 2,678,980 | -0.26(-4.94%) |
Dec 02, 2019 | 5.340 | 5.350 | 5.150 | 5.260 | 2,238,161 | -0.03(-0.57%) |
Nov 29, 2019 | 5.370 | 5.375 | 5.065 | 5.290 | 973,300 | -0.10(-1.86%) |
Nov 27, 2019 | 5.430 | 5.480 | 5.335 | 5.390 | 1,548,900 | -0.02(-0.37%) |
Nov 26, 2019 | 5.280 | 5.510 | 5.210 | 5.410 | 2,447,389 | +0.15(+2.85%) |
Nov 25, 2019 | 4.950 | 5.260 | 4.870 | 5.260 | 1,923,254 | +0.38(+7.79%) |
Nov 22, 2019 | 4.730 | 4.920 | 4.670 | 4.880 | 1,695,000 | +0.21(+4.50%) |
Nov 21, 2019 | 4.750 | 4.870 | 4.650 | 4.670 | 1,983,457 | -0.04(-0.85%) |
Nov 20, 2019 | 5.100 | 5.110 | 4.700 | 4.710 | 2,148,064 | -0.40(-7.83%) |
Nov 19, 2019 | 5.200 | 5.260 | 5.060 | 5.110 | 1,325,809 | -0.14(-2.67%) |
Nov 18, 2019 | 5.180 | 5.320 | 5.080 | 5.250 | 1,759,419 | +0.08(+1.55%) |
Nov 15, 2019 | 5.180 | 5.200 | 4.960 | 5.170 | 1,681,200 | +0.03(+0.58%) |
Nov 14, 2019 | 5.080 | 5.230 | 5.010 | 5.140 | 1,913,385 | +0.07(+1.38%) |
Nov 13, 2019 | 5.220 | 5.250 | 5.050 | 5.070 | 1,260,485 | -0.20(-3.80%) |
Nov 12, 2019 | 5.220 | 5.330 | 5.100 | 5.270 | 1,258,029 | +0.02(+0.38%) |
Nov 11, 2019 | 5.300 | 5.360 | 5.200 | 5.250 | 869,627 | -0.06(-1.13%) |
Nov 08, 2019 | 5.500 | 5.500 | 5.225 | 5.310 | 1,528,800 | -0.21(-3.80%) |
Nov 07, 2019 | 5.310 | 5.570 | 5.290 | 5.520 | 2,589,857 | +0.25(+4.74%) |
Nov 06, 2019 | 5.290 | 5.380 | 5.130 | 5.270 | 1,788,677 | -0.04(-0.75%) |
Nov 05, 2019 | 5.280 | 5.480 | 5.240 | 5.310 | 1,965,702 | +0.03(+0.57%) |
Nov 04, 2019 | 4.940 | 5.290 | 4.940 | 5.280 | 3,241,651 | +0.39(+7.98%) |
Nov 01, 2019 | 4.720 | 4.960 | 4.694 | 4.890 | 1,468,100 | +0.25(+5.39%) |
Oct 31, 2019 | 4.750 | 4.810 | 4.550 | 4.640 | 1,697,390 | -0.16(-3.33%) |
Oct 30, 2019 | 4.920 | 4.940 | 4.660 | 4.800 | 1,583,883 | -0.14(-2.83%) |
Oct 29, 2019 | 5.070 | 5.090 | 4.910 | 4.940 | 1,388,349 | -0.14(-2.76%) |
Oct 28, 2019 | 4.930 | 5.160 | 4.850 | 5.080 | 2,066,851 | +0.19(+3.89%) |
Oct 25, 2019 | 4.750 | 4.980 | 4.710 | 4.890 | 1,943,800 | +0.11(+2.30%) |
Oct 24, 2019 | 4.800 | 4.860 | 4.650 | 4.780 | 1,621,726 | -0.04(-0.83%) |
Oct 23, 2019 | 4.710 | 4.850 | 4.670 | 4.820 | 1,724,282 | +0.08(+1.69%) |
Oct 22, 2019 | 4.540 | 4.780 | 4.380 | 4.740 | 2,580,474 | +0.24(+5.33%) |
Oct 21, 2019 | 4.450 | 4.690 | 4.430 | 4.500 | 3,251,379 | +0.09(+2.04%) |
Oct 18, 2019 | 4.400 | 4.521 | 4.292 | 4.410 | 3,101,500 | -0.05(-1.12%) |
Oct 17, 2019 | 4.340 | 4.480 | 4.280 | 4.460 | 1,950,886 | +0.16(+3.72%) |
Oct 16, 2019 | 4.170 | 4.400 | 4.165 | 4.300 | 2,653,794 | +0.15(+3.61%) |
Oct 15, 2019 | 3.950 | 4.220 | 3.910 | 4.150 | 2,214,092 | +0.20(+5.06%) |
Oct 14, 2019 | 4.000 | 4.020 | 3.730 | 3.950 | 2,797,746 | -0.11(-2.71%) |
Oct 11, 2019 | 3.970 | 4.220 | 3.950 | 4.060 | 3,609,600 | +0.23(+6.01%) |
Oct 10, 2019 | 3.770 | 3.940 | 3.740 | 3.830 | 2,631,995 | +0.09(+2.41%) |
Oct 09, 2019 | 3.950 | 4.000 | 3.700 | 3.740 | 3,708,647 | -0.21(-5.32%) |
Oct 08, 2019 | 4.060 | 4.100 | 3.930 | 3.950 | 2,383,123 | -0.17(-4.13%) |
Oct 07, 2019 | 4.080 | 4.270 | 4.030 | 4.120 | 2,897,544 | +0.05(+1.23%) |
Oct 04, 2019 | 4.340 | 4.340 | 4.050 | 4.070 | 3,580,000 | -0.32(-7.29%) |
Oct 03, 2019 | 4.350 | 4.430 | 4.210 | 4.390 | 2,442,256 | +0.00(+0.00%) |
Oct 02, 2019 | 4.470 | 4.530 | 4.290 | 4.390 | 2,531,790 | -0.09(-2.01%) |
Oct 01, 2019 | 4.430 | 4.550 | 4.330 | 4.480 | 2,334,933 | +0.08(+1.82%) |
Sep 30, 2019 | 4.320 | 4.480 | 4.280 | 4.400 | 3,636,016 | +0.08(+1.85%) |
Sep 27, 2019 | 4.020 | 4.360 | 4.020 | 4.320 | 5,032,000 | +0.31(+7.73%) |
Sep 26, 2019 | 4.250 | 4.300 | 3.900 | 4.010 | 4,839,880 | -0.24(-5.65%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.120 | 4.250 | 2,624,076 | +0.10(+2.41%) |
Sep 24, 2019 | 4.260 | 4.420 | 4.120 | 4.150 | 3,861,402 | -0.07(-1.66%) |
Sep 23, 2019 | 4.180 | 4.350 | 4.130 | 4.220 | 3,795,189 | +0.04(+0.96%) |
Sep 20, 2019 | 4.330 | 4.390 | 4.110 | 4.180 | 5,724,800 | -0.16(-3.69%) |
Sep 19, 2019 | 4.530 | 4.650 | 4.320 | 4.340 | 5,166,067 | -0.20(-4.41%) |
Sep 18, 2019 | 4.670 | 4.720 | 4.420 | 4.540 | 4,582,014 | +0.00(+0.00%) |
Sep 17, 2019 | 4.830 | 4.840 | 4.470 | 4.540 | 6,025,218 | -0.27(-5.61%) |
Sep 16, 2019 | 5.000 | 5.170 | 4.730 | 4.810 | 7,271,667 | -0.11(-2.24%) |
Sep 13, 2019 | 4.891 | 5.229 | 4.824 | 4.920 | 8,379,963 | +0.07(+1.39%) |
Sep 12, 2019 | 5.132 | 5.373 | 4.814 | 4.852 | 16,790,456 | -2.06(-29.85%) |
Sep 11, 2019 | 6.560 | 6.984 | 5.865 | 6.917 | 7,397,581 | +0.38(+5.75%) |
Sep 10, 2019 | 6.126 | 6.608 | 5.817 | 6.541 | 7,011,510 | +0.57(+9.53%) |
Sep 09, 2019 | 5.402 | 6.000 | 5.277 | 5.972 | 5,145,659 | +0.65(+12.14%) |
Sep 06, 2019 | 5.036 | 5.518 | 4.978 | 5.325 | 3,664,225 | +0.32(+6.36%) |
Sep 05, 2019 | 4.843 | 5.123 | 4.785 | 5.007 | 4,518,708 | +0.23(+4.85%) |
Sep 04, 2019 | 5.209 | 5.248 | 4.756 | 4.775 | 5,221,860 | -0.38(-7.30%) |
Sep 03, 2019 | 5.364 | 5.605 | 4.997 | 5.152 | 5,000,964 | -0.08(-1.48%) |
Aug 30, 2019 | 5.113 | 5.287 | 5.094 | 5.229 | 1,811,225 | +0.19(+3.83%) |
Aug 29, 2019 | 5.026 | 5.393 | 4.988 | 5.036 | 3,554,041 | +0.14(+2.76%) |
Aug 28, 2019 | 4.544 | 5.036 | 4.501 | 4.901 | 2,938,856 | +0.35(+7.63%) |
Aug 27, 2019 | 4.756 | 4.766 | 4.428 | 4.553 | 1,850,328 | -0.19(-4.07%) |
Aug 26, 2019 | 4.708 | 4.770 | 4.370 | 4.746 | 2,811,096 | +0.02(+0.41%) |
Aug 23, 2019 | 4.621 | 4.987 | 4.621 | 4.727 | 3,073,372 | +0.04(+0.82%) |
Aug 22, 2019 | 4.592 | 4.814 | 4.582 | 4.688 | 3,783,215 | +0.19(+4.29%) |
Aug 21, 2019 | 4.274 | 4.795 | 4.196 | 4.496 | 7,675,517 | +0.31(+7.37%) |
Aug 20, 2019 | 4.457 | 4.563 | 4.061 | 4.187 | 4,979,141 | -0.32(-7.07%) |
Aug 19, 2019 | 5.074 | 5.315 | 4.486 | 4.505 | 5,442,614 | -0.38(-7.71%) |
Aug 16, 2019 | 4.274 | 5.084 | 4.235 | 4.881 | 4,419,481 | +0.66(+15.53%) |
Aug 15, 2019 | 4.447 | 4.505 | 4.081 | 4.225 | 2,109,493 | -0.21(-4.78%) |
Aug 14, 2019 | 4.688 | 4.766 | 4.409 | 4.438 | 2,631,486 | -0.39(-8.00%) |
Aug 13, 2019 | 4.814 | 5.055 | 4.631 | 4.824 | 2,051,976 | +0.03(+0.60%) |
Aug 12, 2019 | 4.920 | 5.055 | 4.669 | 4.795 | 1,948,350 | -0.13(-2.55%) |
Aug 09, 2019 | 4.968 | 5.094 | 4.679 | 4.920 | 2,471,323 | -0.05(-0.97%) |
Aug 08, 2019 | 4.698 | 4.988 | 4.645 | 4.968 | 1,620,049 | +0.30(+6.40%) |
Aug 07, 2019 | 4.631 | 4.775 | 4.505 | 4.669 | 1,619,119 | -0.06(-1.22%) |
Aug 06, 2019 | 4.389 | 4.746 | 4.389 | 4.727 | 1,508,843 | +0.37(+8.41%) |
Aug 05, 2019 | 4.341 | 4.418 | 4.206 | 4.360 | 1,534,394 | -0.08(-1.74%) |
Aug 02, 2019 | 4.428 | 4.524 | 4.332 | 4.438 | 989,006 | +0.07(+1.55%) |
Aug 01, 2019 | 4.708 | 4.727 | 4.274 | 4.370 | 2,117,762 | -0.33(-6.98%) |
Jul 31, 2019 | 4.756 | 4.843 | 4.631 | 4.698 | 1,113,228 | -0.06(-1.22%) |
Jul 30, 2019 | 4.660 | 4.780 | 4.544 | 4.756 | 799,120 | +0.07(+1.44%) |
Jul 29, 2019 | 4.669 | 4.727 | 4.457 | 4.688 | 1,058,392 | +0.01(+0.21%) |
Jul 26, 2019 | 4.515 | 4.732 | 4.409 | 4.679 | 1,581,932 | +0.18(+4.08%) |
Jul 25, 2019 | 4.772 | 4.867 | 4.467 | 4.496 | 1,802,392 | -0.29(-6.05%) |
Jul 24, 2019 | 4.640 | 4.843 | 4.563 | 4.785 | 2,264,248 | +0.14(+2.90%) |
Jul 23, 2019 | 4.968 | 5.065 | 4.621 | 4.650 | 2,937,857 | -0.30(-6.04%) |
Jul 22, 2019 | 5.094 | 5.229 | 4.896 | 4.949 | 1,651,328 | -0.14(-2.84%) |
Jul 19, 2019 | 5.055 | 5.209 | 4.920 | 5.094 | 2,112,975 | +0.04(+0.76%) |
Jul 18, 2019 | 5.200 | 5.229 | 5.055 | 5.055 | 1,895,673 | -0.15(-2.96%) |
Jul 17, 2019 | 5.701 | 5.711 | 5.161 | 5.209 | 3,393,560 | -0.50(-8.78%) |
Jul 16, 2019 | 5.759 | 5.841 | 5.629 | 5.711 | 1,800,882 | -0.04(-0.67%) |
Jul 15, 2019 | 5.885 | 6.010 | 5.634 | 5.750 | 1,580,758 | -0.14(-2.30%) |
Jul 12, 2019 | 5.701 | 5.899 | 5.653 | 5.885 | 2,690,872 | +0.18(+3.21%) |
Jul 11, 2019 | 5.769 | 5.808 | 5.566 | 5.701 | 1,502,599 | -0.04(-0.67%) |
Jul 10, 2019 | 5.759 | 5.827 | 5.653 | 5.740 | 1,716,898 | +0.02(+0.34%) |
Jul 09, 2019 | 5.933 | 5.933 | 5.595 | 5.721 | 2,278,030 | -0.25(-4.20%) |
Jul 08, 2019 | 5.470 | 5.972 | 5.320 | 5.972 | 2,795,150 | +0.46(+8.41%) |
Jul 05, 2019 | 5.219 | 5.586 | 5.200 | 5.508 | 2,927,006 | +0.29(+5.55%) |
Jul 03, 2019 | 5.103 | 5.282 | 5.065 | 5.219 | 953,036 | +0.14(+2.66%) |
Jul 02, 2019 | 5.287 | 5.412 | 5.026 | 5.084 | 3,044,373 | -0.20(-3.83%) |
Jul 01, 2019 | 5.711 | 5.740 | 5.219 | 5.287 | 3,677,588 | -0.28(-5.03%) |
Jun 28, 2019 | 5.595 | 5.730 | 5.518 | 5.566 | 3,048,804 | +0.02(+0.35%) |
Jun 27, 2019 | 6.000 | 6.000 | 5.537 | 5.547 | 3,295,142 | -0.42(-7.11%) |
Jun 26, 2019 | 5.672 | 5.991 | 5.639 | 5.972 | 2,046,407 | +0.35(+6.17%) |
Jun 25, 2019 | 5.750 | 5.769 | 5.508 | 5.624 | 2,482,256 | -0.13(-2.18%) |
Jun 24, 2019 | 5.364 | 6.116 | 5.354 | 5.750 | 7,048,320 | +0.40(+7.39%) |
Jun 21, 2019 | 5.161 | 5.354 | 4.949 | 5.354 | 5,751,701 | +0.17(+3.35%) |
Jun 20, 2019 | 5.258 | 5.364 | 5.094 | 5.180 | 1,984,687 | -0.02(-0.37%) |
Jun 19, 2019 | 5.258 | 5.306 | 5.002 | 5.200 | 2,092,283 | -0.03(-0.55%) |
Jun 18, 2019 | 4.930 | 5.311 | 4.852 | 5.229 | 2,655,439 | +0.31(+6.27%) |
Jun 17, 2019 | 5.171 | 5.402 | 4.852 | 4.920 | 3,601,249 | -0.20(-3.95%) |
Jun 14, 2019 | 5.067 | 5.216 | 4.897 | 5.123 | 4,084,339 | +0.07(+1.29%) |
Jun 13, 2019 | 4.908 | 5.207 | 4.712 | 5.057 | 9,946,781 | +0.21(+4.23%) |
Jun 12, 2019 | 5.505 | 5.542 | 4.955 | 4.852 | 4,105,114 | -0.65(-11.86%) |
Jun 11, 2019 | 5.309 | 5.757 | 5.244 | 5.505 | 4,154,359 | +0.27(+5.17%) |
Jun 10, 2019 | 5.235 | 5.570 | 5.188 | 5.235 | 2,415,498 | +0.05(+0.90%) |
Jun 07, 2019 | 5.048 | 5.319 | 5.015 | 5.188 | 2,740,183 | +0.19(+3.73%) |
Jun 06, 2019 | 5.253 | 5.272 | 4.843 | 5.001 | 2,619,950 | -0.26(-4.96%) |
Jun 05, 2019 | 5.654 | 5.720 | 5.225 | 5.263 | 2,435,069 | -0.35(-6.16%) |
Jun 04, 2019 | 5.505 | 5.738 | 5.291 | 5.608 | 3,693,902 | +0.21(+3.98%) |
Jun 03, 2019 | 4.908 | 5.514 | 4.889 | 5.393 | 3,631,953 | +0.49(+9.89%) |
May 31, 2019 | 5.375 | 5.403 | 4.787 | 4.908 | 5,046,962 | -0.59(-10.70%) |
May 30, 2019 | 5.878 | 5.925 | 5.291 | 5.496 | 2,987,671 | -0.36(-6.21%) |
May 29, 2019 | 5.972 | 6.018 | 5.421 | 5.860 | 3,668,885 | -0.21(-3.38%) |
May 28, 2019 | 5.916 | 6.205 | 5.916 | 6.065 | 1,882,972 | +0.19(+3.17%) |
May 24, 2019 | 5.841 | 5.972 | 5.738 | 5.878 | 2,158,987 | +0.05(+0.80%) |
May 23, 2019 | 6.168 | 6.205 | 5.757 | 5.832 | 3,016,711 | -0.38(-6.16%) |
May 22, 2019 | 6.867 | 6.905 | 6.177 | 6.214 | 3,186,437 | -0.72(-10.36%) |
May 21, 2019 | 6.802 | 6.961 | 6.588 | 6.933 | 1,701,954 | +0.17(+2.48%) |
May 20, 2019 | 6.671 | 6.825 | 6.550 | 6.765 | 1,778,791 | +0.09(+1.40%) |
May 17, 2019 | 6.690 | 6.979 | 6.653 | 6.671 | 1,913,455 | -0.11(-1.65%) |
May 16, 2019 | 6.877 | 7.035 | 6.755 | 6.783 | 1,413,632 | -0.05(-0.68%) |
May 15, 2019 | 6.895 | 6.998 | 6.616 | 6.830 | 1,720,541 | -0.11(-1.61%) |
May 14, 2019 | 6.970 | 6.993 | 6.718 | 6.942 | 1,701,517 | +0.02(+0.27%) |
May 13, 2019 | 7.353 | 7.418 | 6.867 | 6.923 | 2,058,721 | -0.59(-7.83%) |
May 10, 2019 | 7.362 | 7.549 | 7.236 | 7.511 | 1,346,192 | +0.09(+1.26%) |
May 09, 2019 | 7.241 | 7.460 | 7.101 | 7.418 | 1,068,369 | +0.08(+1.15%) |
May 08, 2019 | 7.297 | 7.390 | 7.194 | 7.334 | 1,057,780 | +0.02(+0.26%) |
May 07, 2019 | 7.502 | 7.605 | 7.241 | 7.315 | 2,612,830 | -0.28(-3.69%) |
May 06, 2019 | 7.614 | 7.731 | 7.353 | 7.595 | 1,634,282 | -0.16(-2.05%) |
May 03, 2019 | 7.558 | 7.829 | 7.558 | 7.754 | 1,899,201 | +0.22(+2.97%) |
May 02, 2019 | 7.269 | 7.549 | 7.241 | 7.530 | 1,427,065 | +0.26(+3.59%) |
May 01, 2019 | 7.586 | 7.605 | 7.213 | 7.269 | 1,993,611 | -0.34(-4.42%) |
Apr 30, 2019 | 7.633 | 7.717 | 7.539 | 7.605 | 1,356,035 | -0.05(-0.61%) |
Apr 29, 2019 | 7.399 | 7.745 | 7.399 | 7.651 | 1,663,436 | +0.30(+4.06%) |
Apr 26, 2019 | 7.418 | 7.427 | 7.161 | 7.353 | 2,056,531 | -0.09(-1.25%) |
Apr 25, 2019 | 7.381 | 7.735 | 7.353 | 7.446 | 2,406,181 | +0.07(+0.89%) |
Apr 24, 2019 | 7.213 | 7.399 | 7.082 | 7.381 | 1,905,546 | +0.14(+1.93%) |
Apr 23, 2019 | 7.073 | 7.250 | 6.924 | 7.241 | 2,519,709 | +0.13(+1.84%) |
Apr 22, 2019 | 7.679 | 7.717 | 6.905 | 7.110 | 4,696,296 | -0.57(-7.41%) |
Apr 18, 2019 | 7.670 | 7.861 | 7.661 | 7.679 | 1,553,463 | -0.02(-0.24%) |
Apr 17, 2019 | 7.633 | 7.847 | 7.586 | 7.698 | 1,438,069 | +0.10(+1.35%) |
Apr 16, 2019 | 7.362 | 7.726 | 7.362 | 7.595 | 3,353,592 | +0.37(+5.17%) |
Apr 15, 2019 | 6.933 | 7.269 | 6.895 | 7.222 | 2,651,440 | +0.28(+4.03%) |
Apr 12, 2019 | 7.147 | 7.157 | 6.863 | 6.942 | 1,793,851 | -0.14(-1.98%) |
Apr 11, 2019 | 7.250 | 7.343 | 7.054 | 7.082 | 1,550,886 | -0.15(-2.06%) |
Apr 10, 2019 | 7.334 | 7.371 | 6.998 | 7.231 | 2,523,540 | -0.11(-1.52%) |
Apr 09, 2019 | 7.558 | 7.586 | 7.269 | 7.343 | 1,522,736 | -0.21(-2.84%) |
Apr 08, 2019 | 7.194 | 7.679 | 7.194 | 7.558 | 2,506,535 | +0.32(+4.38%) |
Apr 05, 2019 | 7.427 | 7.539 | 7.203 | 7.241 | 1,559,251 | -0.15(-2.02%) |
Apr 04, 2019 | 7.129 | 7.399 | 7.129 | 7.390 | 1,661,741 | +0.26(+3.66%) |
Apr 03, 2019 | 7.427 | 7.465 | 7.040 | 7.129 | 2,587,537 | -0.25(-3.41%) |
Apr 02, 2019 | 7.577 | 7.586 | 7.315 | 7.381 | 2,415,943 | -0.17(-2.23%) |
Apr 01, 2019 | 7.371 | 7.670 | 7.325 | 7.549 | 3,029,593 | +0.23(+3.19%) |
Mar 29, 2019 | 7.474 | 7.521 | 7.287 | 7.315 | 2,100,793 | -0.13(-1.75%) |
Mar 28, 2019 | 7.558 | 7.717 | 7.418 | 7.446 | 1,876,664 | -0.07(-0.99%) |
Mar 27, 2019 | 7.502 | 7.689 | 7.455 | 7.521 | 2,432,151 | +0.02(+0.25%) |
Mar 26, 2019 | 7.241 | 7.670 | 7.241 | 7.502 | 2,882,609 | +0.32(+4.42%) |
Mar 25, 2019 | 7.297 | 7.353 | 7.110 | 7.185 | 2,624,691 | -0.13(-1.79%) |
Mar 22, 2019 | 7.390 | 7.455 | 7.213 | 7.315 | 2,837,389 | -0.11(-1.51%) |
Mar 21, 2019 | 7.511 | 7.530 | 7.208 | 7.427 | 3,260,486 | +0.07(+1.02%) |
Mar 20, 2019 | 7.530 | 7.530 | 7.110 | 7.353 | 4,840,137 | -0.18(-2.35%) |
Mar 19, 2019 | 7.642 | 7.698 | 7.465 | 7.530 | 3,410,812 | -0.06(-0.74%) |
Mar 18, 2019 | 8.024 | 8.043 | 7.502 | 7.586 | 6,194,619 | -0.47(-5.79%) |
Mar 15, 2019 | 8.062 | 8.226 | 7.979 | 8.052 | 5,857,252 | +0.05(+0.69%) |
Mar 14, 2019 | 8.116 | 8.455 | 7.870 | 7.998 | 17,244,002 | -2.69(-25.15%) |
Mar 13, 2019 | 10.93 | 11.03 | 10.56 | 10.68 | 4,168,293 | -0.28(-2.58%) |
Mar 12, 2019 | 10.84 | 11.13 | 10.70 | 10.97 | 1,661,754 | +0.13(+1.18%) |
Mar 11, 2019 | 10.79 | 11.11 | 10.63 | 10.84 | 2,407,771 | +0.09(+0.85%) |
Mar 08, 2019 | 11.04 | 11.24 | 10.47 | 10.75 | 2,384,979 | -0.43(-3.84%) |
Mar 07, 2019 | 11.06 | 11.39 | 10.89 | 11.18 | 1,551,720 | +0.13(+1.16%) |
Mar 06, 2019 | 11.35 | 11.77 | 11.04 | 11.05 | 2,433,579 | +0.19(+1.77%) |
Mar 05, 2019 | 10.91 | 10.99 | 10.53 | 10.86 | 1,760,285 | -0.03(-0.25%) |
Mar 04, 2019 | 12.14 | 12.15 | 10.84 | 10.89 | 2,468,605 | -1.16(-9.64%) |