Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.149 | 3.211 | 3.038 | 3.112 | 17,781,622 | -0.09(-2.89%) |
Jan 30, 2020 | 3.254 | 3.316 | 3.106 | 3.204 | 14,263,886 | -0.12(-3.58%) |
Jan 29, 2020 | 3.598 | 3.609 | 3.300 | 3.323 | 15,349,437 | -0.22(-6.11%) |
Jan 28, 2020 | 3.644 | 3.662 | 3.516 | 3.539 | 9,874,600 | -0.06(-1.62%) |
Jan 27, 2020 | 3.563 | 3.679 | 3.475 | 3.598 | 14,856,177 | -0.02(-0.48%) |
Jan 24, 2020 | 3.837 | 3.861 | 3.569 | 3.615 | 10,273,499 | -0.19(-5.06%) |
Jan 23, 2020 | 3.825 | 3.861 | 3.691 | 3.808 | 9,835,608 | -0.03(-0.76%) |
Jan 22, 2020 | 3.983 | 3.989 | 3.767 | 3.837 | 10,380,126 | -0.12(-2.95%) |
Jan 21, 2020 | 4.269 | 4.281 | 3.907 | 3.954 | 17,216,446 | -0.27(-6.49%) |
Jan 17, 2020 | 4.456 | 4.480 | 4.223 | 4.229 | 12,551,743 | -0.19(-4.36%) |
Jan 16, 2020 | 4.445 | 4.596 | 4.398 | 4.421 | 7,939,719 | -0.01(-0.26%) |
Jan 15, 2020 | 4.322 | 4.439 | 4.299 | 4.433 | 5,982,191 | +0.11(+2.43%) |
Jan 14, 2020 | 4.199 | 4.345 | 4.147 | 4.328 | 3,903,135 | +0.13(+3.06%) |
Jan 13, 2020 | 4.118 | 4.252 | 4.045 | 4.199 | 4,919,524 | +0.09(+2.28%) |
Jan 10, 2020 | 4.100 | 4.123 | 4.027 | 4.106 | 6,778,742 | -0.01(-0.14%) |
Jan 09, 2020 | 4.082 | 4.129 | 3.948 | 4.112 | 7,219,415 | +0.05(+1.30%) |
Jan 08, 2020 | 4.275 | 4.304 | 4.059 | 4.059 | 6,706,467 | -0.21(-4.92%) |
Jan 07, 2020 | 4.334 | 4.337 | 4.211 | 4.269 | 7,407,174 | -0.05(-1.22%) |
Jan 06, 2020 | 4.188 | 4.369 | 4.147 | 4.322 | 9,634,983 | +0.15(+3.64%) |
Jan 03, 2020 | 4.199 | 4.234 | 4.001 | 4.170 | 9,258,683 | +0.03(+0.71%) |
Jan 02, 2020 | 4.450 | 4.468 | 4.106 | 4.141 | 7,413,968 | -0.29(-6.59%) |
Dec 31, 2019 | 4.252 | 4.450 | 4.135 | 4.433 | 9,605,402 | +0.15(+3.41%) |
Dec 30, 2019 | 4.316 | 4.345 | 4.100 | 4.287 | 14,153,496 | -0.03(-0.68%) |
Dec 27, 2019 | 4.363 | 4.427 | 4.196 | 4.316 | 15,473,087 | -0.04(-0.94%) |
Dec 26, 2019 | 4.205 | 4.415 | 4.188 | 4.357 | 10,803,564 | +0.16(+3.90%) |
Dec 24, 2019 | 4.234 | 4.252 | 4.126 | 4.193 | 4,684,902 | -0.02(-0.55%) |
Dec 23, 2019 | 4.047 | 4.240 | 3.995 | 4.217 | 12,653,324 | +0.17(+4.18%) |
Dec 20, 2019 | 4.001 | 4.082 | 3.942 | 4.047 | 26,992,036 | +0.06(+1.61%) |
Dec 19, 2019 | 3.913 | 4.059 | 3.831 | 3.983 | 21,048,760 | +0.09(+2.25%) |
Dec 18, 2019 | 3.697 | 3.913 | 3.697 | 3.896 | 13,987,499 | +0.20(+5.54%) |
Dec 17, 2019 | 3.528 | 3.808 | 3.516 | 3.691 | 17,138,706 | +0.20(+5.69%) |
Dec 16, 2019 | 3.458 | 3.580 | 3.428 | 3.493 | 10,221,550 | +0.08(+2.22%) |
Dec 13, 2019 | 3.463 | 3.528 | 3.358 | 3.417 | 11,626,132 | -0.04(-1.18%) |
Dec 12, 2019 | 3.206 | 3.528 | 3.160 | 3.458 | 17,552,778 | +0.26(+8.23%) |
Dec 11, 2019 | 3.241 | 3.276 | 3.160 | 3.195 | 11,450,464 | -0.05(-1.44%) |
Dec 10, 2019 | 3.014 | 3.265 | 3.002 | 3.241 | 18,786,180 | +0.24(+7.98%) |
Dec 09, 2019 | 2.716 | 3.288 | 2.692 | 3.002 | 25,716,810 | +0.38(+14.48%) |
Dec 06, 2019 | 2.640 | 2.698 | 2.599 | 2.622 | 9,257,142 | -0.01(-0.44%) |
Dec 05, 2019 | 2.687 | 2.704 | 2.605 | 2.634 | 7,675,757 | -0.05(-1.74%) |
Dec 04, 2019 | 2.599 | 2.716 | 2.587 | 2.681 | 11,804,900 | +0.11(+4.08%) |
Dec 03, 2019 | 2.564 | 2.666 | 2.488 | 2.576 | 10,786,092 | -0.01(-0.45%) |
Dec 02, 2019 | 2.698 | 2.751 | 2.564 | 2.587 | 8,873,325 | -0.09(-3.27%) |
Nov 29, 2019 | 2.728 | 2.763 | 2.669 | 2.675 | 4,542,276 | -0.05(-1.72%) |
Nov 27, 2019 | 2.833 | 2.838 | 2.672 | 2.722 | 8,328,106 | -0.10(-3.52%) |
Nov 26, 2019 | 2.920 | 2.949 | 2.803 | 2.821 | 6,353,346 | -0.10(-3.40%) |
Nov 25, 2019 | 2.821 | 2.973 | 2.803 | 2.920 | 10,812,474 | +0.10(+3.52%) |
Nov 22, 2019 | 2.868 | 2.900 | 2.789 | 2.821 | 12,388,400 | -0.02(-0.82%) |
Nov 21, 2019 | 2.815 | 2.891 | 2.763 | 2.844 | 18,319,412 | +0.04(+1.46%) |
Nov 20, 2019 | 2.803 | 2.856 | 2.739 | 2.803 | 21,554,650 | +0.00(+0.00%) |
Nov 19, 2019 | 2.920 | 2.967 | 2.786 | 2.803 | 9,927,121 | -0.12(-4.19%) |
Nov 18, 2019 | 3.101 | 3.119 | 2.903 | 2.926 | 9,526,862 | -0.20(-6.36%) |
Nov 15, 2019 | 3.154 | 3.212 | 3.087 | 3.125 | 10,525,877 | -0.02(-0.56%) |
Nov 14, 2019 | 3.294 | 3.352 | 3.119 | 3.142 | 13,671,798 | -0.15(-4.44%) |
Nov 13, 2019 | 3.387 | 3.411 | 3.221 | 3.288 | 13,204,435 | -0.10(-2.93%) |
Nov 12, 2019 | 3.300 | 3.399 | 3.195 | 3.387 | 17,542,526 | +0.09(+2.84%) |
Nov 11, 2019 | 3.569 | 3.574 | 3.247 | 3.294 | 14,651,488 | -0.30(-8.44%) |
Nov 08, 2019 | 3.732 | 3.732 | 3.563 | 3.598 | 10,027,286 | -0.15(-4.05%) |
Nov 07, 2019 | 3.896 | 3.954 | 3.592 | 3.750 | 37,441,856 | -0.25(-6.14%) |
Nov 06, 2019 | 4.094 | 4.147 | 3.983 | 3.995 | 6,533,731 | -0.12(-2.84%) |
Nov 05, 2019 | 4.217 | 4.234 | 4.047 | 4.112 | 8,044,085 | -0.09(-2.22%) |
Nov 04, 2019 | 3.936 | 4.223 | 3.922 | 4.205 | 12,126,539 | +0.30(+7.62%) |
Nov 01, 2019 | 3.761 | 3.931 | 3.755 | 3.907 | 11,590,689 | +0.15(+3.88%) |
Oct 31, 2019 | 4.082 | 4.094 | 3.703 | 3.761 | 20,951,722 | -0.26(-6.57%) |
Oct 30, 2019 | 4.283 | 4.724 | 3.986 | 4.026 | 25,610,274 | -0.15(-3.49%) |
Oct 29, 2019 | 4.109 | 4.182 | 3.964 | 4.171 | 15,070,961 | +0.07(+1.63%) |
Oct 28, 2019 | 4.188 | 4.277 | 4.087 | 4.104 | 6,709,182 | -0.05(-1.21%) |
Oct 25, 2019 | 4.070 | 4.176 | 4.028 | 4.154 | 10,326,186 | +0.06(+1.50%) |
Oct 24, 2019 | 4.244 | 4.283 | 4.048 | 4.093 | 10,315,669 | -0.14(-3.30%) |
Oct 23, 2019 | 4.115 | 4.274 | 4.093 | 4.232 | 8,302,029 | +0.10(+2.44%) |
Oct 22, 2019 | 4.087 | 4.160 | 3.919 | 4.132 | 7,085,412 | +0.08(+1.93%) |
Oct 21, 2019 | 4.115 | 4.165 | 4.020 | 4.053 | 8,696,368 | -0.02(-0.55%) |
Oct 18, 2019 | 4.199 | 4.266 | 4.042 | 4.076 | 10,832,175 | -0.12(-2.93%) |
Oct 17, 2019 | 4.076 | 4.204 | 4.048 | 4.199 | 5,366,376 | +0.15(+3.73%) |
Oct 16, 2019 | 4.143 | 4.221 | 4.037 | 4.048 | 5,417,901 | -0.12(-2.82%) |
Oct 15, 2019 | 4.137 | 4.294 | 3.953 | 4.165 | 7,477,612 | +0.02(+0.54%) |
Oct 14, 2019 | 4.081 | 4.160 | 3.986 | 4.143 | 6,277,820 | +0.05(+1.23%) |
Oct 11, 2019 | 4.048 | 4.154 | 4.026 | 4.093 | 6,136,438 | +0.07(+1.67%) |
Oct 10, 2019 | 3.880 | 4.026 | 3.863 | 4.026 | 6,452,959 | +0.17(+4.50%) |
Oct 09, 2019 | 3.835 | 3.936 | 3.780 | 3.852 | 7,352,361 | +0.06(+1.62%) |
Oct 08, 2019 | 3.925 | 3.986 | 3.791 | 3.791 | 6,273,651 | -0.19(-4.78%) |
Oct 07, 2019 | 3.953 | 4.026 | 3.905 | 3.981 | 6,684,343 | +0.02(+0.56%) |
Oct 04, 2019 | 3.942 | 4.014 | 3.886 | 3.958 | 9,958,991 | +0.02(+0.57%) |
Oct 03, 2019 | 3.986 | 4.076 | 3.891 | 3.936 | 7,875,621 | -0.07(-1.68%) |
Oct 02, 2019 | 3.986 | 4.009 | 3.886 | 4.003 | 7,223,122 | +0.00(+0.00%) |
Oct 01, 2019 | 4.143 | 4.176 | 3.998 | 4.003 | 10,403,192 | -0.13(-3.24%) |
Sep 30, 2019 | 4.149 | 4.238 | 4.098 | 4.137 | 9,983,290 | -0.01(-0.27%) |
Sep 27, 2019 | 4.126 | 4.266 | 4.070 | 4.149 | 8,980,280 | +0.00(+0.00%) |
Sep 26, 2019 | 4.009 | 4.176 | 3.942 | 4.149 | 11,556,075 | +0.09(+2.20%) |
Sep 25, 2019 | 3.936 | 4.070 | 3.914 | 4.059 | 9,532,672 | +0.12(+3.13%) |
Sep 24, 2019 | 4.087 | 4.098 | 3.914 | 3.936 | 15,715,436 | -0.15(-3.56%) |
Sep 23, 2019 | 4.076 | 4.135 | 4.009 | 4.081 | 16,818,182 | -0.03(-0.68%) |
Sep 20, 2019 | 4.037 | 4.176 | 3.975 | 4.109 | 79,773,520 | +0.08(+2.08%) |
Sep 19, 2019 | 4.316 | 4.361 | 4.003 | 4.026 | 15,450,244 | -0.28(-6.49%) |
Sep 18, 2019 | 4.199 | 4.381 | 4.174 | 4.305 | 10,871,962 | +0.08(+1.85%) |
Sep 17, 2019 | 4.305 | 4.403 | 4.149 | 4.227 | 15,752,558 | -0.11(-2.45%) |
Sep 16, 2019 | 4.277 | 4.417 | 4.176 | 4.333 | 19,927,514 | +0.30(+7.49%) |
Sep 13, 2019 | 3.992 | 4.115 | 3.992 | 4.031 | 15,652,398 | +0.06(+1.55%) |
Sep 12, 2019 | 4.137 | 4.199 | 3.958 | 3.970 | 12,226,855 | -0.20(-4.70%) |
Sep 11, 2019 | 4.070 | 4.204 | 3.970 | 4.165 | 15,740,256 | +0.13(+3.33%) |
Sep 10, 2019 | 4.048 | 4.277 | 4.026 | 4.031 | 13,345,117 | -0.02(-0.41%) |
Sep 09, 2019 | 3.830 | 4.143 | 3.830 | 4.048 | 28,330,538 | +0.31(+8.38%) |
Sep 06, 2019 | 3.919 | 3.942 | 3.679 | 3.735 | 21,905,630 | -0.26(-6.57%) |
Sep 05, 2019 | 4.076 | 4.193 | 3.992 | 3.998 | 12,555,100 | -0.03(-0.83%) |
Sep 04, 2019 | 3.919 | 4.070 | 3.914 | 4.031 | 7,694,489 | +0.15(+3.74%) |
Sep 03, 2019 | 3.936 | 3.944 | 3.841 | 3.886 | 8,501,602 | -0.09(-2.25%) |
Aug 30, 2019 | 4.048 | 4.087 | 3.919 | 3.975 | 7,602,895 | -0.05(-1.25%) |
Aug 29, 2019 | 3.914 | 4.065 | 3.914 | 4.026 | 6,429,524 | +0.14(+3.60%) |
Aug 28, 2019 | 3.830 | 3.930 | 3.774 | 3.886 | 7,343,153 | +0.08(+2.21%) |
Aug 27, 2019 | 3.970 | 3.992 | 3.724 | 3.802 | 8,315,053 | -0.16(-4.09%) |
Aug 26, 2019 | 4.070 | 4.098 | 3.958 | 3.964 | 4,186,609 | -0.06(-1.53%) |
Aug 23, 2019 | 4.260 | 4.277 | 3.964 | 4.026 | 5,724,886 | -0.15(-3.49%) |
Aug 22, 2019 | 4.300 | 4.305 | 4.149 | 4.171 | 4,781,428 | -0.10(-2.23%) |
Aug 21, 2019 | 4.333 | 4.467 | 4.238 | 4.266 | 8,180,715 | -0.07(-1.55%) |
Aug 20, 2019 | 4.316 | 4.383 | 4.244 | 4.333 | 8,925,938 | +0.01(+0.13%) |
Aug 19, 2019 | 4.232 | 4.400 | 4.210 | 4.327 | 12,383,073 | +0.12(+2.93%) |
Aug 16, 2019 | 4.126 | 4.383 | 4.121 | 4.204 | 15,657,942 | +0.10(+2.45%) |
Aug 15, 2019 | 3.852 | 4.126 | 3.757 | 4.104 | 14,891,300 | +0.25(+6.38%) |
Aug 14, 2019 | 4.020 | 4.026 | 3.659 | 3.858 | 23,450,390 | -0.18(-4.43%) |
Aug 13, 2019 | 3.930 | 4.076 | 3.925 | 4.037 | 17,169,366 | +0.10(+2.41%) |
Aug 12, 2019 | 4.121 | 4.165 | 3.936 | 3.942 | 9,643,979 | -0.11(-2.76%) |
Aug 09, 2019 | 4.288 | 4.288 | 4.003 | 4.053 | 14,731,637 | -0.23(-5.48%) |
Aug 08, 2019 | 4.411 | 4.456 | 4.210 | 4.288 | 9,023,637 | -0.08(-1.79%) |
Aug 07, 2019 | 4.288 | 4.423 | 4.204 | 4.367 | 13,326,845 | +0.01(+0.13%) |
Aug 06, 2019 | 4.462 | 4.540 | 4.260 | 4.361 | 13,585,647 | -0.06(-1.39%) |
Aug 05, 2019 | 4.557 | 4.571 | 4.423 | 4.423 | 9,441,685 | -0.23(-5.04%) |
Aug 02, 2019 | 4.696 | 4.847 | 4.534 | 4.657 | 10,598,587 | -0.06(-1.19%) |
Aug 01, 2019 | 4.982 | 4.998 | 4.585 | 4.713 | 18,466,330 | -0.39(-7.57%) |
Jul 31, 2019 | 5.077 | 5.211 | 5.071 | 5.099 | 12,610,963 | +0.04(+0.88%) |
Jul 30, 2019 | 4.937 | 5.152 | 4.887 | 5.054 | 15,250,391 | +0.13(+2.73%) |
Jul 29, 2019 | 5.278 | 5.284 | 4.861 | 4.920 | 20,024,214 | -0.36(-6.88%) |
Jul 26, 2019 | 5.843 | 5.876 | 5.250 | 5.284 | 14,538,828 | -0.54(-9.31%) |
Jul 25, 2019 | 6.038 | 6.055 | 5.792 | 5.826 | 6,638,932 | -0.22(-3.63%) |
Jul 24, 2019 | 5.942 | 6.097 | 5.942 | 6.045 | 5,638,863 | +0.08(+1.28%) |
Jul 23, 2019 | 6.089 | 6.125 | 5.964 | 5.969 | 6,742,650 | -0.09(-1.52%) |
Jul 22, 2019 | 5.980 | 6.089 | 5.937 | 6.062 | 7,741,559 | +0.09(+1.55%) |
Jul 19, 2019 | 5.986 | 5.991 | 5.863 | 5.969 | 11,775,763 | -0.02(-0.36%) |
Jul 18, 2019 | 6.056 | 6.062 | 5.896 | 5.991 | 9,013,438 | -0.10(-1.69%) |
Jul 17, 2019 | 6.192 | 6.214 | 6.067 | 6.094 | 7,044,898 | -0.08(-1.32%) |
Jul 16, 2019 | 6.263 | 6.328 | 6.127 | 6.176 | 10,794,480 | -0.10(-1.56%) |
Jul 15, 2019 | 6.377 | 6.437 | 6.244 | 6.274 | 6,575,531 | -0.08(-1.28%) |
Jul 12, 2019 | 6.535 | 6.551 | 6.333 | 6.355 | 10,132,219 | -0.19(-2.91%) |
Jul 11, 2019 | 6.632 | 6.774 | 6.507 | 6.545 | 21,191,916 | -0.03(-0.41%) |
Jul 10, 2019 | 6.524 | 6.616 | 6.495 | 6.573 | 12,520,739 | +0.07(+1.00%) |
Jul 09, 2019 | 6.404 | 6.507 | 6.388 | 6.507 | 11,022,924 | +0.07(+1.10%) |
Jul 08, 2019 | 6.464 | 6.480 | 6.407 | 6.437 | 5,990,125 | -0.04(-0.67%) |
Jul 05, 2019 | 6.415 | 6.518 | 6.393 | 6.480 | 3,872,769 | +0.06(+0.93%) |
Jul 03, 2019 | 6.301 | 6.426 | 6.290 | 6.420 | 4,408,967 | +0.12(+1.90%) |
Jul 02, 2019 | 6.366 | 6.374 | 6.230 | 6.301 | 5,012,325 | -0.07(-1.02%) |
Jul 01, 2019 | 6.257 | 6.399 | 6.252 | 6.366 | 9,334,030 | +0.14(+2.18%) |
Jun 28, 2019 | 6.170 | 6.339 | 6.159 | 6.230 | 33,256,810 | +0.09(+1.42%) |
Jun 27, 2019 | 6.062 | 6.236 | 6.034 | 6.143 | 6,966,781 | +0.09(+1.53%) |
Jun 26, 2019 | 6.007 | 6.072 | 5.996 | 6.051 | 11,175,105 | +0.07(+1.18%) |
Jun 25, 2019 | 6.116 | 6.132 | 5.860 | 5.980 | 17,831,056 | -0.17(-2.74%) |
Jun 24, 2019 | 6.388 | 6.410 | 6.100 | 6.149 | 13,280,066 | -0.22(-3.42%) |
Jun 21, 2019 | 6.393 | 6.464 | 6.344 | 6.366 | 30,921,818 | -0.03(-0.43%) |
Jun 20, 2019 | 6.420 | 6.540 | 6.388 | 6.393 | 11,620,439 | +0.05(+0.77%) |
Jun 19, 2019 | 6.486 | 6.486 | 6.339 | 6.344 | 10,920,327 | -0.14(-2.18%) |
Jun 18, 2019 | 6.415 | 6.556 | 6.404 | 6.486 | 6,376,806 | +0.10(+1.53%) |
Jun 17, 2019 | 6.268 | 6.410 | 6.203 | 6.388 | 9,095,356 | +0.10(+1.56%) |
Jun 14, 2019 | 6.638 | 6.670 | 6.257 | 6.290 | 11,992,818 | -0.35(-5.24%) |
Jun 13, 2019 | 6.649 | 6.703 | 6.589 | 6.638 | 7,136,385 | +0.05(+0.74%) |
Jun 12, 2019 | 6.872 | 6.880 | 6.589 | 6.589 | 8,341,707 | -0.32(-4.64%) |
Jun 11, 2019 | 6.959 | 6.994 | 6.733 | 6.910 | 7,255,550 | -0.03(-0.39%) |
Jun 10, 2019 | 6.975 | 7.100 | 6.893 | 6.937 | 8,011,220 | -0.03(-0.39%) |
Jun 07, 2019 | 6.953 | 7.127 | 6.942 | 6.964 | 5,702,833 | +0.02(+0.31%) |
Jun 06, 2019 | 7.035 | 7.133 | 6.899 | 6.942 | 6,366,895 | +0.03(+0.47%) |
Jun 05, 2019 | 6.899 | 7.104 | 6.785 | 6.910 | 9,428,550 | +0.00(+0.00%) |
Jun 04, 2019 | 6.763 | 6.915 | 6.725 | 6.910 | 4,364,519 | +0.17(+2.50%) |
Jun 03, 2019 | 6.670 | 6.763 | 6.627 | 6.741 | 4,072,488 | +0.10(+1.47%) |
May 31, 2019 | 6.589 | 6.752 | 6.535 | 6.643 | 6,557,624 | -0.03(-0.49%) |
May 30, 2019 | 6.757 | 6.771 | 6.657 | 6.676 | 4,817,696 | -0.07(-1.05%) |
May 29, 2019 | 6.779 | 6.785 | 6.556 | 6.747 | 8,183,070 | -0.11(-1.59%) |
May 28, 2019 | 7.067 | 7.067 | 6.823 | 6.855 | 8,372,584 | -0.16(-2.32%) |
May 24, 2019 | 7.116 | 7.146 | 6.896 | 7.018 | 5,113,475 | -0.07(-1.00%) |
May 23, 2019 | 7.192 | 7.241 | 6.969 | 7.089 | 10,579,042 | -0.22(-2.98%) |
May 22, 2019 | 7.236 | 7.337 | 7.176 | 7.307 | 22,273,630 | +0.09(+1.28%) |
May 21, 2019 | 7.241 | 7.345 | 7.192 | 7.214 | 7,300,362 | -0.02(-0.30%) |
May 20, 2019 | 7.247 | 7.328 | 7.165 | 7.236 | 4,665,682 | -0.01(-0.15%) |
May 17, 2019 | 7.383 | 7.459 | 7.233 | 7.247 | 5,770,709 | -0.14(-1.84%) |
May 16, 2019 | 7.258 | 7.415 | 7.252 | 7.383 | 3,059,011 | +0.13(+1.80%) |
May 15, 2019 | 6.986 | 7.268 | 6.980 | 7.252 | 3,954,528 | +0.20(+2.85%) |
May 14, 2019 | 7.013 | 7.198 | 6.969 | 7.051 | 5,445,555 | +0.09(+1.25%) |
May 13, 2019 | 6.980 | 7.051 | 6.861 | 6.964 | 5,920,969 | -0.10(-1.39%) |
May 10, 2019 | 6.687 | 7.062 | 6.676 | 7.062 | 8,802,667 | +0.41(+6.13%) |
May 09, 2019 | 6.665 | 6.747 | 6.551 | 6.654 | 4,973,550 | -0.01(-0.16%) |
May 08, 2019 | 6.698 | 6.855 | 6.649 | 6.665 | 6,629,952 | -0.04(-0.57%) |
May 07, 2019 | 6.529 | 6.703 | 6.469 | 6.703 | 7,103,176 | +0.14(+2.15%) |
May 06, 2019 | 6.551 | 6.681 | 6.529 | 6.562 | 8,270,600 | -0.07(-1.07%) |
May 03, 2019 | 6.714 | 6.733 | 6.529 | 6.632 | 10,677,798 | -0.05(-0.73%) |
May 02, 2019 | 6.469 | 6.777 | 6.094 | 6.681 | 16,475,459 | +0.14(+2.16%) |
May 01, 2019 | 6.578 | 6.649 | 6.518 | 6.540 | 4,539,891 | -0.10(-1.47%) |
Apr 30, 2019 | 6.839 | 6.866 | 6.611 | 6.638 | 8,180,463 | -0.20(-2.94%) |
Apr 29, 2019 | 6.883 | 6.944 | 6.817 | 6.839 | 18,589,794 | -0.04(-0.63%) |
Apr 26, 2019 | 6.910 | 6.910 | 6.816 | 6.883 | 4,823,394 | -0.06(-0.86%) |
Apr 25, 2019 | 7.035 | 7.078 | 6.923 | 6.942 | 6,648,910 | -0.16(-2.20%) |
Apr 24, 2019 | 7.200 | 7.215 | 7.093 | 7.099 | 5,093,856 | -0.07(-1.04%) |
Apr 23, 2019 | 7.226 | 7.273 | 7.152 | 7.173 | 5,167,831 | -0.01(-0.15%) |
Apr 22, 2019 | 7.279 | 7.316 | 7.178 | 7.184 | 2,871,351 | -0.07(-0.95%) |
Apr 18, 2019 | 7.306 | 7.340 | 7.231 | 7.253 | 2,620,015 | -0.07(-0.94%) |
Apr 17, 2019 | 7.502 | 7.518 | 7.311 | 7.322 | 4,047,676 | -0.19(-2.48%) |
Apr 16, 2019 | 7.497 | 7.550 | 7.449 | 7.508 | 2,723,080 | -0.02(-0.21%) |
Apr 15, 2019 | 7.582 | 7.627 | 7.428 | 7.524 | 3,687,468 | -0.06(-0.77%) |
Apr 12, 2019 | 7.577 | 7.704 | 7.481 | 7.582 | 4,425,851 | +0.13(+1.71%) |
Apr 11, 2019 | 7.290 | 7.489 | 7.184 | 7.455 | 7,283,465 | +0.15(+2.11%) |
Apr 10, 2019 | 7.439 | 7.463 | 7.229 | 7.301 | 3,036,475 | -0.10(-1.36%) |
Apr 09, 2019 | 7.518 | 7.540 | 7.370 | 7.401 | 1,892,243 | -0.17(-2.25%) |
Apr 08, 2019 | 7.529 | 7.593 | 7.471 | 7.571 | 3,076,064 | +0.04(+0.56%) |
Apr 05, 2019 | 7.396 | 7.540 | 7.396 | 7.529 | 3,701,258 | +0.13(+1.80%) |
Apr 04, 2019 | 7.492 | 7.508 | 7.359 | 7.396 | 4,441,403 | -0.07(-1.00%) |
Apr 03, 2019 | 7.471 | 7.545 | 7.417 | 7.471 | 3,530,732 | -0.01(-0.14%) |
Apr 02, 2019 | 7.625 | 7.635 | 7.364 | 7.481 | 4,631,545 | -0.12(-1.61%) |
Apr 01, 2019 | 7.386 | 7.630 | 7.359 | 7.603 | 12,101,628 | +0.28(+3.85%) |
Mar 29, 2019 | 7.200 | 7.348 | 7.152 | 7.322 | 6,460,358 | +0.16(+2.23%) |
Mar 28, 2019 | 7.061 | 7.202 | 7.040 | 7.162 | 4,299,480 | +0.08(+1.13%) |
Mar 27, 2019 | 7.040 | 7.178 | 6.931 | 7.083 | 23,072,106 | +0.04(+0.60%) |
Mar 26, 2019 | 7.168 | 7.285 | 7.014 | 7.040 | 7,441,886 | -0.03(-0.45%) |
Mar 25, 2019 | 7.051 | 7.141 | 6.939 | 7.072 | 4,151,479 | +0.01(+0.08%) |
Mar 22, 2019 | 7.146 | 7.189 | 7.000 | 7.067 | 6,931,437 | -0.11(-1.48%) |
Mar 21, 2019 | 7.247 | 7.316 | 7.146 | 7.173 | 6,250,135 | -0.09(-1.24%) |
Mar 20, 2019 | 7.370 | 7.412 | 7.189 | 7.263 | 5,687,588 | -0.07(-0.94%) |
Mar 19, 2019 | 7.279 | 7.455 | 7.157 | 7.332 | 7,680,068 | +0.08(+1.10%) |
Mar 18, 2019 | 7.003 | 7.258 | 6.971 | 7.253 | 7,321,936 | +0.27(+3.88%) |
Mar 15, 2019 | 6.950 | 7.061 | 6.860 | 6.982 | 8,012,680 | +0.03(+0.38%) |
Mar 14, 2019 | 6.652 | 7.008 | 6.589 | 6.955 | 7,917,431 | +0.29(+4.39%) |
Mar 13, 2019 | 6.466 | 6.886 | 5.861 | 6.663 | 15,822,848 | -6.01(-47.44%) |
Mar 12, 2019 | 12.60 | 13.01 | 12.57 | 12.68 | 6,464,927 | +0.21(+1.70%) |
Mar 11, 2019 | 12.63 | 12.79 | 12.47 | 12.47 | 28,449,160 | -0.09(-0.68%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.23 | 12.55 | 6,042,917 | -0.14(-1.09%) |
Mar 07, 2019 | 12.62 | 12.72 | 12.38 | 12.69 | 2,560,037 | +0.05(+0.38%) |
Mar 06, 2019 | 12.79 | 12.79 | 12.57 | 12.64 | 1,481,542 | -0.15(-1.20%) |
Mar 05, 2019 | 12.85 | 12.95 | 12.63 | 12.79 | 1,099,661 | -0.01(-0.04%) |
Mar 04, 2019 | 12.88 | 12.88 | 12.60 | 12.80 | 3,504,259 | -0.03(-0.21%) |
Mar 01, 2019 | 12.90 | 12.95 | 12.60 | 12.83 | 2,024,155 | -0.01(-0.04%) |
Feb 28, 2019 | 13.11 | 13.11 | 12.65 | 12.83 | 3,633,600 | -0.32(-2.42%) |
Feb 27, 2019 | 13.39 | 13.45 | 13.05 | 13.15 | 1,525,917 | -0.23(-1.71%) |
Feb 26, 2019 | 13.50 | 13.75 | 13.33 | 13.38 | 1,069,572 | -0.21(-1.53%) |
Feb 25, 2019 | 13.53 | 13.64 | 13.40 | 13.59 | 977,846 | +0.06(+0.43%) |
Feb 22, 2019 | 13.87 | 13.96 | 13.51 | 13.53 | 833,564 | -0.21(-1.51%) |
Feb 21, 2019 | 13.96 | 13.96 | 13.63 | 13.73 | 1,301,609 | -0.27(-1.90%) |
Feb 20, 2019 | 14.20 | 14.48 | 13.95 | 14.00 | 1,455,255 | -0.18(-1.24%) |
Feb 19, 2019 | 13.87 | 14.36 | 13.86 | 14.18 | 1,182,466 | +0.30(+2.18%) |
Feb 15, 2019 | 13.70 | 14.07 | 13.63 | 13.87 | 1,597,304 | +0.26(+1.87%) |
Feb 14, 2019 | 13.89 | 13.89 | 13.19 | 13.62 | 1,678,701 | +0.35(+2.64%) |
Feb 13, 2019 | 13.51 | 13.53 | 13.11 | 13.27 | 2,100,502 | -0.11(-0.79%) |
Feb 12, 2019 | 13.10 | 13.71 | 13.09 | 13.37 | 2,824,087 | +0.39(+3.03%) |
Feb 11, 2019 | 12.82 | 13.10 | 12.75 | 12.98 | 2,022,299 | +0.16(+1.24%) |
Feb 08, 2019 | 13.00 | 13.03 | 12.57 | 12.82 | 2,085,510 | -0.17(-1.31%) |
Feb 07, 2019 | 13.51 | 13.51 | 12.93 | 12.99 | 2,658,808 | -0.61(-4.45%) |
Feb 06, 2019 | 13.55 | 13.65 | 13.36 | 13.60 | 1,099,967 | -0.10(-0.74%) |
Feb 05, 2019 | 13.57 | 13.71 | 13.44 | 13.70 | 896,325 | +0.13(+0.94%) |
Feb 04, 2019 | 13.24 | 13.63 | 13.12 | 13.57 | 674,855 | +0.21(+1.55%) |