Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.433 | 5.531 | 5.169 | 5.522 | 6,698,455 | +0.10(+1.81%) |
Jun 29, 2020 | 5.198 | 5.424 | 5.134 | 5.424 | 8,108,992 | +0.37(+7.38%) |
Jun 26, 2020 | 5.492 | 5.512 | 4.982 | 5.051 | 31,203,428 | -0.48(-8.69%) |
Jun 25, 2020 | 5.424 | 5.796 | 5.281 | 5.531 | 8,395,168 | +0.05(+0.89%) |
Jun 24, 2020 | 5.698 | 5.845 | 5.453 | 5.482 | 7,692,464 | -0.25(-4.28%) |
Jun 23, 2020 | 5.983 | 5.983 | 5.649 | 5.728 | 10,959,787 | -0.20(-3.31%) |
Jun 22, 2020 | 6.208 | 6.296 | 5.777 | 5.924 | 7,781,296 | -0.22(-3.51%) |
Jun 19, 2020 | 6.699 | 6.708 | 6.090 | 6.139 | 30,441,258 | -0.43(-6.57%) |
Jun 18, 2020 | 6.414 | 7.003 | 6.296 | 6.571 | 9,882,491 | -0.01(-0.15%) |
Jun 17, 2020 | 6.748 | 6.767 | 6.350 | 6.581 | 9,695,242 | -0.17(-2.47%) |
Jun 16, 2020 | 6.875 | 6.914 | 6.512 | 6.748 | 7,963,917 | +0.13(+1.93%) |
Jun 15, 2020 | 6.002 | 6.748 | 5.865 | 6.620 | 9,524,790 | +0.27(+4.33%) |
Jun 12, 2020 | 6.522 | 6.610 | 6.203 | 6.345 | 7,388,214 | +0.21(+3.35%) |
Jun 11, 2020 | 6.355 | 6.669 | 6.130 | 6.139 | 9,541,346 | -0.63(-9.28%) |
Jun 10, 2020 | 7.424 | 7.542 | 6.748 | 6.767 | 9,112,712 | -0.64(-8.61%) |
Jun 09, 2020 | 7.532 | 7.679 | 7.091 | 7.405 | 8,743,653 | -0.47(-5.98%) |
Jun 08, 2020 | 6.571 | 8.091 | 6.571 | 7.875 | 20,585,702 | +1.41(+21.85%) |
Jun 05, 2020 | 6.473 | 6.640 | 6.012 | 6.463 | 12,748,799 | +0.12(+1.85%) |
Jun 04, 2020 | 6.032 | 6.370 | 6.022 | 6.345 | 6,524,766 | +0.26(+4.35%) |
Jun 03, 2020 | 6.375 | 6.375 | 5.983 | 6.081 | 7,525,454 | -0.21(-3.28%) |
Jun 02, 2020 | 6.120 | 6.404 | 6.081 | 6.287 | 5,424,315 | +0.18(+2.89%) |
Jun 01, 2020 | 5.806 | 6.272 | 5.772 | 6.110 | 8,012,851 | +0.24(+4.01%) |
May 29, 2020 | 5.943 | 6.139 | 5.796 | 5.875 | 11,474,062 | +0.02(+0.34%) |
May 28, 2020 | 6.100 | 6.404 | 5.806 | 5.855 | 6,889,557 | -0.30(-4.94%) |
May 27, 2020 | 6.444 | 6.444 | 5.934 | 6.159 | 6,673,716 | -0.20(-3.09%) |
May 26, 2020 | 6.041 | 6.429 | 5.983 | 6.355 | 8,098,425 | +0.46(+7.82%) |
May 22, 2020 | 5.551 | 5.914 | 5.482 | 5.894 | 5,882,123 | +0.24(+4.16%) |
May 21, 2020 | 5.708 | 5.870 | 5.600 | 5.659 | 6,212,643 | -0.07(-1.20%) |
May 20, 2020 | 5.914 | 6.041 | 5.639 | 5.728 | 9,185,524 | -0.05(-0.85%) |
May 19, 2020 | 5.639 | 6.100 | 5.524 | 5.777 | 8,755,613 | +0.20(+3.51%) |
May 18, 2020 | 5.031 | 5.620 | 4.982 | 5.580 | 10,842,334 | +0.76(+15.89%) |
May 15, 2020 | 4.992 | 5.149 | 4.791 | 4.815 | 9,153,290 | -0.16(-3.16%) |
May 14, 2020 | 5.129 | 5.178 | 4.835 | 4.972 | 8,748,338 | -0.30(-5.76%) |
May 13, 2020 | 6.306 | 6.306 | 5.159 | 5.276 | 9,559,628 | -0.93(-15.01%) |
May 12, 2020 | 6.149 | 6.620 | 6.130 | 6.208 | 10,606,459 | +0.08(+1.28%) |
May 11, 2020 | 6.081 | 6.424 | 6.012 | 6.130 | 9,590,169 | +0.07(+1.13%) |
May 08, 2020 | 5.688 | 6.071 | 5.580 | 6.061 | 7,285,741 | +0.45(+8.04%) |
May 07, 2020 | 5.777 | 5.963 | 5.580 | 5.610 | 6,529,098 | -0.12(-2.05%) |
May 06, 2020 | 5.865 | 5.973 | 5.639 | 5.728 | 6,375,885 | -0.07(-1.18%) |
May 05, 2020 | 6.287 | 6.316 | 5.747 | 5.796 | 10,767,872 | -0.28(-4.68%) |
May 04, 2020 | 5.786 | 6.189 | 5.649 | 6.081 | 9,991,913 | +0.14(+2.31%) |
May 01, 2020 | 5.639 | 6.287 | 5.492 | 5.943 | 9,686,554 | +0.23(+3.95%) |
Apr 30, 2020 | 6.110 | 6.355 | 5.669 | 5.718 | 16,306,924 | -0.31(-5.20%) |
Apr 29, 2020 | 5.561 | 6.120 | 5.433 | 6.032 | 8,176,065 | +0.52(+9.43%) |
Apr 28, 2020 | 5.492 | 5.580 | 5.031 | 5.512 | 10,867,691 | +0.13(+2.37%) |
Apr 27, 2020 | 5.178 | 5.531 | 4.884 | 5.384 | 12,069,829 | +0.24(+4.57%) |
Apr 24, 2020 | 5.247 | 5.247 | 4.835 | 5.149 | 12,658,766 | +0.11(+2.14%) |
Apr 23, 2020 | 5.002 | 5.257 | 4.894 | 5.041 | 12,315,812 | +0.02(+0.39%) |
Apr 22, 2020 | 5.355 | 5.375 | 4.825 | 5.021 | 10,898,208 | -0.15(-2.85%) |
Apr 21, 2020 | 5.051 | 5.355 | 4.963 | 5.169 | 15,489,600 | +0.13(+2.53%) |
Apr 20, 2020 | 4.423 | 5.198 | 4.394 | 5.041 | 14,871,908 | +0.48(+10.54%) |
Apr 17, 2020 | 4.462 | 4.580 | 4.207 | 4.560 | 12,062,284 | +0.22(+4.97%) |
Apr 16, 2020 | 4.511 | 4.668 | 4.237 | 4.345 | 8,180,627 | -0.16(-3.49%) |
Apr 15, 2020 | 4.070 | 4.531 | 3.894 | 4.502 | 16,126,839 | +0.21(+4.79%) |
Apr 14, 2020 | 3.982 | 4.330 | 3.854 | 4.296 | 19,586,946 | +0.31(+7.88%) |
Apr 13, 2020 | 3.835 | 4.051 | 3.717 | 3.982 | 12,312,724 | +0.30(+8.27%) |
Apr 09, 2020 | 3.688 | 4.217 | 3.354 | 3.678 | 16,686,903 | +0.02(+0.54%) |
Apr 08, 2020 | 3.060 | 3.668 | 3.001 | 3.658 | 10,235,330 | +0.67(+22.30%) |
Apr 07, 2020 | 2.942 | 3.217 | 2.864 | 2.991 | 12,115,532 | +0.14(+4.81%) |
Apr 06, 2020 | 2.589 | 2.854 | 2.511 | 2.854 | 9,191,461 | +0.26(+10.23%) |
Apr 03, 2020 | 2.422 | 2.648 | 2.285 | 2.589 | 13,200,901 | +0.24(+10.00%) |
Apr 02, 2020 | 2.305 | 2.668 | 2.158 | 2.354 | 14,824,385 | +0.13(+5.73%) |
Apr 01, 2020 | 2.226 | 2.437 | 2.128 | 2.226 | 12,349,968 | -0.01(-0.44%) |
Mar 31, 2020 | 2.256 | 2.334 | 2.109 | 2.236 | 14,917,270 | -0.05(-2.15%) |
Mar 30, 2020 | 2.069 | 2.373 | 2.069 | 2.285 | 12,354,824 | +0.16(+7.37%) |
Mar 27, 2020 | 2.187 | 2.315 | 2.020 | 2.128 | 17,008,798 | -0.14(-6.06%) |
Mar 26, 2020 | 2.570 | 2.599 | 2.050 | 2.266 | 12,950,903 | -0.21(-8.33%) |
Mar 25, 2020 | 2.864 | 3.001 | 2.452 | 2.471 | 17,275,620 | -0.52(-17.38%) |
Mar 24, 2020 | 2.785 | 3.040 | 2.413 | 2.991 | 15,367,557 | +0.33(+12.55%) |
Mar 23, 2020 | 2.942 | 3.040 | 2.560 | 2.658 | 13,553,417 | -0.33(-11.15%) |
Mar 20, 2020 | 3.001 | 3.187 | 2.746 | 2.991 | 21,577,338 | +0.02(+0.66%) |
Mar 19, 2020 | 2.864 | 3.040 | 2.697 | 2.972 | 16,640,977 | +0.17(+5.94%) |
Mar 18, 2020 | 2.825 | 3.168 | 2.609 | 2.805 | 17,856,558 | -0.23(-7.44%) |
Mar 17, 2020 | 2.726 | 3.089 | 2.697 | 3.031 | 25,294,740 | +0.34(+12.77%) |
Mar 16, 2020 | 2.158 | 3.335 | 2.148 | 2.687 | 28,950,994 | -0.08(-2.84%) |
Mar 13, 2020 | 2.207 | 2.991 | 1.932 | 2.766 | 32,491,012 | +0.74(+36.23%) |
Mar 12, 2020 | 1.599 | 2.295 | 1.579 | 2.030 | 27,541,260 | +0.13(+6.70%) |
Mar 11, 2020 | 2.099 | 2.226 | 1.814 | 1.903 | 19,487,338 | -0.31(-14.16%) |
Mar 10, 2020 | 2.609 | 2.609 | 1.912 | 2.216 | 27,743,928 | -0.09(-3.83%) |
Mar 09, 2020 | 2.275 | 3.472 | 2.148 | 2.305 | 38,462,784 | -0.26(-10.31%) |
Mar 06, 2020 | 2.324 | 2.594 | 2.187 | 2.570 | 18,240,712 | +0.09(+3.56%) |
Mar 05, 2020 | 2.452 | 2.609 | 2.393 | 2.481 | 12,673,187 | -0.14(-5.24%) |
Mar 04, 2020 | 2.589 | 2.736 | 2.462 | 2.619 | 14,384,853 | +0.07(+2.69%) |
Mar 03, 2020 | 2.638 | 2.668 | 2.403 | 2.550 | 11,658,219 | -0.03(-1.14%) |
Mar 02, 2020 | 2.766 | 2.785 | 2.521 | 2.579 | 12,806,862 | -0.14(-5.05%) |
Feb 28, 2020 | 2.393 | 2.766 | 2.099 | 2.717 | 25,735,272 | +0.02(+0.73%) |
Feb 27, 2020 | 2.550 | 2.746 | 2.354 | 2.697 | 20,025,196 | -0.05(-1.79%) |
Feb 26, 2020 | 2.795 | 2.903 | 2.609 | 2.746 | 10,364,069 | -0.06(-2.10%) |
Feb 25, 2020 | 2.932 | 2.981 | 2.589 | 2.805 | 15,585,183 | -0.10(-3.38%) |
Feb 24, 2020 | 2.923 | 3.031 | 2.874 | 2.903 | 13,182,580 | -0.18(-5.73%) |
Feb 21, 2020 | 3.148 | 3.158 | 2.991 | 3.080 | 9,034,095 | -0.13(-3.98%) |
Feb 20, 2020 | 3.138 | 3.354 | 3.138 | 3.207 | 11,808,530 | +0.05(+1.55%) |
Feb 19, 2020 | 3.138 | 3.178 | 3.050 | 3.158 | 8,864,045 | +0.08(+2.55%) |
Feb 18, 2020 | 3.070 | 3.158 | 2.981 | 3.080 | 9,364,680 | +0.05(+1.62%) |
Feb 14, 2020 | 3.050 | 3.251 | 2.962 | 3.031 | 9,118,622 | -0.01(-0.32%) |
Feb 13, 2020 | 2.991 | 3.197 | 2.981 | 3.040 | 10,327,304 | +0.06(+1.97%) |
Feb 12, 2020 | 2.952 | 3.256 | 2.932 | 2.981 | 13,211,339 | +0.13(+4.47%) |
Feb 11, 2020 | 2.932 | 2.972 | 2.844 | 2.854 | 10,932,352 | -0.09(-3.00%) |
Feb 10, 2020 | 3.040 | 3.080 | 2.923 | 2.942 | 9,445,292 | -0.20(-6.25%) |
Feb 07, 2020 | 3.129 | 3.227 | 3.021 | 3.138 | 7,682,580 | -0.06(-1.84%) |
Feb 06, 2020 | 3.266 | 3.305 | 3.089 | 3.197 | 8,490,555 | -0.08(-2.40%) |
Feb 05, 2020 | 3.021 | 3.305 | 3.021 | 3.276 | 14,022,051 | +0.31(+10.60%) |
Feb 04, 2020 | 3.040 | 3.099 | 2.942 | 2.962 | 8,647,067 | +0.01(+0.33%) |
Feb 03, 2020 | 2.952 | 3.070 | 2.893 | 2.952 | 8,585,534 | +0.01(+0.33%) |
Jan 31, 2020 | 2.903 | 3.021 | 2.849 | 2.942 | 10,284,667 | -0.01(-0.33%) |
Jan 30, 2020 | 2.893 | 2.962 | 2.795 | 2.952 | 12,503,001 | +0.00(+0.00%) |
Jan 29, 2020 | 3.129 | 3.168 | 2.952 | 2.952 | 12,848,511 | -0.15(-4.75%) |
Jan 28, 2020 | 3.040 | 3.178 | 2.942 | 3.099 | 17,753,430 | +0.11(+3.61%) |
Jan 27, 2020 | 3.070 | 3.138 | 2.981 | 2.991 | 14,764,601 | -0.21(-6.44%) |
Jan 24, 2020 | 3.305 | 3.374 | 3.099 | 3.197 | 19,785,854 | -0.16(-4.68%) |
Jan 23, 2020 | 3.393 | 3.472 | 3.305 | 3.354 | 14,386,172 | -0.09(-2.56%) |
Jan 22, 2020 | 3.560 | 3.580 | 3.364 | 3.442 | 13,395,397 | -0.12(-3.31%) |
Jan 21, 2020 | 3.815 | 3.825 | 3.511 | 3.560 | 15,486,218 | -0.32(-8.33%) |
Jan 17, 2020 | 4.296 | 4.296 | 3.884 | 3.884 | 16,575,253 | -0.39(-9.17%) |
Jan 16, 2020 | 4.423 | 4.570 | 4.256 | 4.276 | 10,366,423 | -0.11(-2.46%) |
Jan 15, 2020 | 4.413 | 4.477 | 4.286 | 4.384 | 8,778,100 | -0.13(-2.83%) |
Jan 14, 2020 | 4.482 | 4.649 | 4.384 | 4.511 | 11,659,252 | +0.05(+1.10%) |
Jan 13, 2020 | 4.610 | 4.649 | 4.345 | 4.462 | 11,889,082 | -0.27(-5.80%) |
Jan 10, 2020 | 4.492 | 4.757 | 4.462 | 4.737 | 11,604,268 | +0.25(+5.69%) |
Jan 09, 2020 | 4.423 | 4.531 | 4.149 | 4.482 | 17,495,606 | +0.01(+0.22%) |
Jan 08, 2020 | 4.570 | 4.796 | 4.364 | 4.472 | 16,552,430 | -0.16(-3.39%) |
Jan 07, 2020 | 4.492 | 4.727 | 4.413 | 4.629 | 14,182,880 | +0.25(+5.83%) |
Jan 06, 2020 | 4.472 | 4.502 | 4.286 | 4.374 | 8,580,884 | -0.03(-0.67%) |
Jan 03, 2020 | 4.482 | 4.511 | 4.286 | 4.404 | 11,257,595 | +0.08(+1.81%) |
Jan 02, 2020 | 4.796 | 4.855 | 4.276 | 4.325 | 10,186,309 | -0.43(-9.07%) |
Dec 31, 2019 | 4.472 | 4.840 | 4.433 | 4.757 | 8,296,803 | +0.22(+4.75%) |
Dec 30, 2019 | 4.462 | 4.619 | 4.374 | 4.541 | 8,189,423 | +0.07(+1.54%) |
Dec 27, 2019 | 4.688 | 4.722 | 4.472 | 4.472 | 8,910,822 | -0.25(-5.20%) |
Dec 26, 2019 | 4.786 | 4.835 | 4.688 | 4.717 | 6,337,933 | +0.01(+0.21%) |
Dec 24, 2019 | 4.757 | 4.884 | 4.698 | 4.708 | 3,055,617 | -0.04(-0.83%) |
Dec 23, 2019 | 4.610 | 4.806 | 4.580 | 4.747 | 10,780,192 | +0.07(+1.47%) |
Dec 20, 2019 | 4.953 | 4.953 | 4.541 | 4.678 | 17,128,196 | -0.23(-4.60%) |
Dec 19, 2019 | 4.825 | 5.021 | 4.757 | 4.904 | 11,336,677 | +0.08(+1.63%) |
Dec 18, 2019 | 4.590 | 4.894 | 4.580 | 4.825 | 12,182,727 | +0.18(+3.80%) |
Dec 17, 2019 | 4.423 | 4.688 | 4.364 | 4.649 | 11,486,125 | +0.21(+4.64%) |
Dec 16, 2019 | 4.227 | 4.570 | 4.217 | 4.443 | 13,190,282 | +0.31(+7.60%) |
Dec 13, 2019 | 4.570 | 4.639 | 4.119 | 4.129 | 13,887,110 | -0.39(-8.68%) |
Dec 12, 2019 | 4.031 | 4.521 | 3.982 | 4.521 | 14,689,831 | +0.54(+13.55%) |
Dec 11, 2019 | 4.040 | 4.070 | 3.894 | 3.982 | 8,665,498 | -0.06(-1.45%) |
Dec 10, 2019 | 3.992 | 4.109 | 3.884 | 4.040 | 9,123,219 | +0.08(+1.97%) |
Dec 09, 2019 | 3.709 | 4.060 | 3.670 | 3.962 | 15,759,387 | +0.20(+5.45%) |
Dec 06, 2019 | 3.435 | 3.816 | 3.406 | 3.757 | 11,632,741 | +0.23(+6.65%) |
Dec 05, 2019 | 3.572 | 3.689 | 3.474 | 3.523 | 12,540,917 | +0.02(+0.56%) |
Dec 04, 2019 | 3.328 | 3.543 | 3.269 | 3.504 | 8,635,914 | +0.19(+5.59%) |
Dec 03, 2019 | 3.260 | 3.387 | 3.221 | 3.318 | 10,464,873 | +0.04(+1.19%) |
Dec 02, 2019 | 3.484 | 3.562 | 3.269 | 3.279 | 11,714,257 | -0.13(-3.72%) |
Nov 29, 2019 | 3.484 | 3.494 | 3.367 | 3.406 | 5,433,920 | -0.15(-4.12%) |
Nov 27, 2019 | 3.455 | 3.611 | 3.445 | 3.552 | 5,356,764 | +0.05(+1.39%) |
Nov 26, 2019 | 3.777 | 3.777 | 3.406 | 3.504 | 12,299,614 | -0.28(-7.47%) |
Nov 25, 2019 | 3.650 | 3.816 | 3.601 | 3.787 | 10,776,584 | +0.04(+1.04%) |
Nov 22, 2019 | 3.377 | 3.865 | 3.357 | 3.748 | 17,559,210 | +0.39(+11.63%) |
Nov 21, 2019 | 3.435 | 3.474 | 3.289 | 3.357 | 13,196,004 | -0.07(-1.99%) |
Nov 20, 2019 | 3.543 | 3.611 | 3.387 | 3.426 | 11,907,564 | -0.12(-3.31%) |
Nov 19, 2019 | 3.631 | 3.670 | 3.504 | 3.543 | 8,325,250 | -0.15(-3.97%) |
Nov 18, 2019 | 4.070 | 4.070 | 3.650 | 3.689 | 15,634,619 | -0.44(-10.64%) |
Nov 15, 2019 | 3.943 | 4.138 | 3.894 | 4.128 | 8,654,598 | +0.19(+4.70%) |
Nov 14, 2019 | 4.148 | 4.206 | 3.874 | 3.943 | 10,273,886 | -0.17(-4.04%) |
Nov 13, 2019 | 4.206 | 4.260 | 4.031 | 4.109 | 8,940,594 | -0.11(-2.55%) |
Nov 12, 2019 | 4.245 | 4.314 | 4.138 | 4.216 | 8,420,888 | +0.03(+0.70%) |
Nov 11, 2019 | 4.402 | 4.519 | 4.177 | 4.187 | 11,803,549 | -0.37(-8.14%) |
Nov 08, 2019 | 4.343 | 4.613 | 4.270 | 4.558 | 8,903,690 | +0.16(+3.55%) |
Nov 07, 2019 | 4.470 | 4.616 | 4.323 | 4.402 | 9,277,344 | -0.03(-0.66%) |
Nov 06, 2019 | 4.392 | 4.665 | 4.314 | 4.431 | 12,417,700 | +0.00(+0.00%) |
Nov 05, 2019 | 4.636 | 4.889 | 4.421 | 4.431 | 14,510,249 | -0.14(-2.99%) |
Nov 04, 2019 | 4.314 | 4.704 | 4.294 | 4.567 | 16,483,272 | +0.42(+10.12%) |
Nov 01, 2019 | 3.962 | 4.206 | 3.874 | 4.148 | 11,340,511 | +0.21(+5.46%) |
Oct 31, 2019 | 4.011 | 4.099 | 3.806 | 3.933 | 9,764,462 | -0.01(-0.25%) |
Oct 30, 2019 | 4.441 | 4.489 | 3.904 | 3.943 | 14,927,379 | -0.43(-9.82%) |
Oct 29, 2019 | 4.109 | 4.484 | 4.026 | 4.372 | 12,705,004 | +0.29(+7.18%) |
Oct 28, 2019 | 4.167 | 4.353 | 4.070 | 4.079 | 13,252,716 | -0.04(-0.95%) |
Oct 25, 2019 | 3.660 | 4.154 | 3.660 | 4.118 | 20,775,380 | +0.40(+10.76%) |
Oct 24, 2019 | 3.855 | 3.860 | 3.406 | 3.718 | 18,922,014 | -0.03(-0.78%) |
Oct 23, 2019 | 3.640 | 3.904 | 3.552 | 3.748 | 12,076,233 | +0.09(+2.40%) |
Oct 22, 2019 | 3.709 | 3.767 | 3.523 | 3.660 | 10,261,003 | -0.06(-1.57%) |
Oct 21, 2019 | 3.699 | 3.743 | 3.504 | 3.718 | 9,656,125 | +0.13(+3.53%) |
Oct 18, 2019 | 3.689 | 3.806 | 3.548 | 3.591 | 9,132,494 | -0.12(-3.16%) |
Oct 17, 2019 | 3.513 | 3.718 | 3.406 | 3.709 | 8,197,811 | +0.20(+5.85%) |
Oct 16, 2019 | 3.435 | 3.655 | 3.435 | 3.504 | 13,984,867 | +0.09(+2.57%) |
Oct 15, 2019 | 3.347 | 3.587 | 3.250 | 3.416 | 8,404,032 | +0.03(+0.86%) |
Oct 14, 2019 | 3.513 | 3.513 | 3.240 | 3.387 | 7,936,137 | -0.12(-3.34%) |
Oct 11, 2019 | 3.416 | 3.582 | 3.416 | 3.504 | 9,013,123 | +0.17(+4.97%) |
Oct 10, 2019 | 3.308 | 3.406 | 3.201 | 3.338 | 7,853,287 | +0.09(+2.70%) |
Oct 09, 2019 | 3.308 | 3.377 | 3.182 | 3.250 | 9,054,908 | -0.01(-0.30%) |
Oct 08, 2019 | 3.484 | 3.484 | 3.240 | 3.260 | 13,276,530 | -0.28(-7.99%) |
Oct 07, 2019 | 3.552 | 3.650 | 3.430 | 3.543 | 8,857,709 | -0.03(-0.82%) |
Oct 04, 2019 | 3.435 | 3.610 | 3.338 | 3.572 | 11,851,401 | +0.04(+1.10%) |
Oct 03, 2019 | 3.338 | 3.577 | 3.250 | 3.533 | 15,095,825 | +0.20(+5.85%) |
Oct 02, 2019 | 3.435 | 3.626 | 3.321 | 3.338 | 15,976,807 | -0.10(-2.84%) |
Oct 01, 2019 | 3.728 | 3.904 | 3.374 | 3.435 | 16,019,563 | -0.29(-7.85%) |
Sep 30, 2019 | 3.826 | 3.933 | 3.650 | 3.728 | 12,218,280 | -0.20(-4.98%) |
Sep 27, 2019 | 3.923 | 4.040 | 3.738 | 3.923 | 13,634,906 | -0.08(-1.95%) |
Sep 26, 2019 | 4.245 | 4.314 | 3.904 | 4.001 | 11,420,966 | -0.33(-7.66%) |
Sep 25, 2019 | 4.187 | 4.358 | 4.109 | 4.333 | 7,373,774 | +0.04(+0.91%) |
Sep 24, 2019 | 4.509 | 4.538 | 4.187 | 4.294 | 13,217,357 | -0.24(-5.38%) |
Sep 23, 2019 | 4.577 | 4.675 | 4.314 | 4.538 | 15,214,380 | -0.09(-1.90%) |
Sep 20, 2019 | 4.587 | 4.743 | 4.456 | 4.626 | 49,340,656 | +0.08(+1.72%) |
Sep 19, 2019 | 4.929 | 5.046 | 4.499 | 4.548 | 18,439,248 | -0.33(-6.80%) |
Sep 18, 2019 | 4.968 | 5.143 | 4.841 | 4.880 | 17,004,120 | -0.18(-3.47%) |
Sep 17, 2019 | 4.929 | 5.475 | 4.761 | 5.055 | 26,152,608 | +0.01(+0.19%) |
Sep 16, 2019 | 5.133 | 5.621 | 4.636 | 5.046 | 29,312,534 | +0.53(+11.66%) |
Sep 13, 2019 | 4.314 | 4.587 | 4.162 | 4.519 | 13,140,614 | +0.24(+5.71%) |
Sep 12, 2019 | 4.431 | 4.626 | 4.255 | 4.275 | 13,689,217 | -0.31(-6.81%) |
Sep 11, 2019 | 4.422 | 4.932 | 4.383 | 4.587 | 18,160,978 | +0.20(+4.66%) |
Sep 10, 2019 | 4.655 | 5.044 | 4.344 | 4.383 | 21,528,842 | -0.07(-1.53%) |
Sep 09, 2019 | 3.897 | 4.490 | 3.887 | 4.451 | 23,185,184 | +0.63(+16.54%) |
Sep 06, 2019 | 3.984 | 4.033 | 3.693 | 3.819 | 16,781,192 | -0.23(-5.76%) |
Sep 05, 2019 | 3.887 | 4.237 | 3.863 | 4.052 | 11,529,608 | +0.20(+5.30%) |
Sep 04, 2019 | 3.673 | 3.887 | 3.596 | 3.848 | 12,489,950 | +0.26(+7.32%) |
Sep 03, 2019 | 3.430 | 3.625 | 3.265 | 3.586 | 8,653,587 | +0.13(+3.65%) |
Aug 30, 2019 | 3.635 | 3.673 | 3.294 | 3.460 | 8,751,315 | -0.20(-5.57%) |
Aug 29, 2019 | 3.450 | 3.751 | 3.421 | 3.664 | 13,499,608 | +0.24(+7.10%) |
Aug 28, 2019 | 3.324 | 3.537 | 3.314 | 3.421 | 12,410,727 | +0.13(+3.83%) |
Aug 27, 2019 | 3.499 | 3.528 | 3.294 | 3.294 | 12,869,352 | -0.22(-6.35%) |
Aug 26, 2019 | 3.673 | 3.737 | 3.465 | 3.518 | 14,684,314 | -0.14(-3.72%) |
Aug 23, 2019 | 3.761 | 3.819 | 3.625 | 3.654 | 14,546,080 | -0.17(-4.57%) |
Aug 22, 2019 | 4.014 | 4.179 | 3.819 | 3.829 | 10,753,659 | -0.17(-4.14%) |
Aug 21, 2019 | 4.188 | 4.257 | 3.994 | 3.994 | 7,785,107 | -0.17(-3.97%) |
Aug 20, 2019 | 4.383 | 4.504 | 4.052 | 4.159 | 8,789,847 | -0.24(-5.52%) |
Aug 19, 2019 | 4.072 | 4.412 | 4.072 | 4.402 | 12,586,914 | +0.42(+10.49%) |
Aug 16, 2019 | 3.916 | 4.052 | 3.654 | 3.984 | 11,659,502 | +0.07(+1.74%) |
Aug 15, 2019 | 4.043 | 4.111 | 3.887 | 3.916 | 10,057,255 | -0.12(-2.89%) |
Aug 14, 2019 | 4.150 | 4.159 | 3.853 | 4.033 | 10,940,344 | -0.18(-4.38%) |
Aug 13, 2019 | 4.227 | 4.431 | 4.150 | 4.218 | 9,725,726 | -0.10(-2.25%) |
Aug 12, 2019 | 4.227 | 4.325 | 4.072 | 4.315 | 6,708,467 | +0.10(+2.30%) |
Aug 09, 2019 | 4.344 | 4.495 | 4.169 | 4.218 | 9,352,154 | -0.11(-2.47%) |
Aug 08, 2019 | 4.383 | 4.480 | 4.140 | 4.325 | 11,122,614 | +0.03(+0.68%) |
Aug 07, 2019 | 4.101 | 4.393 | 3.975 | 4.295 | 13,480,959 | +0.11(+2.55%) |
Aug 06, 2019 | 4.538 | 4.606 | 4.120 | 4.188 | 13,926,946 | -0.32(-7.11%) |
Aug 05, 2019 | 4.694 | 4.694 | 4.441 | 4.509 | 17,198,652 | -0.35(-7.20%) |
Aug 02, 2019 | 4.956 | 5.083 | 4.762 | 4.859 | 8,718,696 | -0.15(-2.91%) |
Aug 01, 2019 | 5.432 | 5.462 | 4.898 | 5.005 | 14,756,033 | -0.52(-9.49%) |
Jul 31, 2019 | 5.442 | 5.773 | 5.374 | 5.530 | 18,787,480 | +0.12(+2.15%) |
Jul 30, 2019 | 4.597 | 5.428 | 4.441 | 5.413 | 27,225,676 | +0.77(+16.53%) |
Jul 29, 2019 | 5.005 | 5.015 | 4.529 | 4.645 | 21,836,348 | -0.38(-7.54%) |
Jul 26, 2019 | 5.083 | 5.180 | 4.781 | 5.024 | 15,980,108 | +0.04(+0.78%) |
Jul 25, 2019 | 5.471 | 5.510 | 4.976 | 4.985 | 11,821,250 | -0.42(-7.73%) |
Jul 24, 2019 | 5.257 | 5.568 | 5.257 | 5.403 | 11,043,252 | +0.08(+1.46%) |
Jul 23, 2019 | 5.306 | 5.423 | 5.170 | 5.326 | 10,634,651 | +0.02(+0.37%) |
Jul 22, 2019 | 5.180 | 5.340 | 5.102 | 5.306 | 10,509,098 | +0.17(+3.21%) |
Jul 19, 2019 | 5.428 | 5.491 | 5.039 | 5.141 | 23,701,282 | +0.15(+2.92%) |
Jul 18, 2019 | 5.044 | 5.131 | 4.820 | 4.995 | 17,140,232 | -0.09(-1.72%) |
Jul 17, 2019 | 5.423 | 5.452 | 5.044 | 5.083 | 17,070,232 | -0.35(-6.44%) |
Jul 16, 2019 | 5.782 | 5.802 | 5.287 | 5.432 | 19,373,428 | -0.41(-6.99%) |
Jul 15, 2019 | 6.015 | 6.103 | 5.816 | 5.841 | 8,937,330 | -0.26(-4.30%) |
Jul 12, 2019 | 5.947 | 6.152 | 5.879 | 6.103 | 7,520,311 | +0.17(+2.78%) |
Jul 11, 2019 | 6.229 | 6.346 | 5.918 | 5.938 | 7,934,809 | -0.30(-4.83%) |
Jul 10, 2019 | 6.113 | 6.288 | 6.015 | 6.239 | 8,488,168 | +0.19(+3.22%) |
Jul 09, 2019 | 5.928 | 6.074 | 5.811 | 6.045 | 10,355,467 | +0.09(+1.47%) |
Jul 08, 2019 | 6.074 | 6.181 | 5.938 | 5.957 | 7,250,276 | -0.16(-2.54%) |
Jul 05, 2019 | 5.957 | 6.220 | 5.936 | 6.113 | 12,220,518 | +0.18(+3.11%) |
Jul 03, 2019 | 6.045 | 6.074 | 5.860 | 5.928 | 6,044,094 | -0.08(-1.29%) |
Jul 02, 2019 | 6.560 | 6.560 | 5.996 | 6.006 | 11,256,106 | -0.55(-8.44%) |