Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.620 | 4.720 | 4.430 | 4.600 | 2,881,850 | -0.08(-1.71%) |
Apr 29, 2020 | 4.600 | 4.810 | 4.490 | 4.680 | 3,099,008 | +0.26(+5.88%) |
Apr 28, 2020 | 4.620 | 4.620 | 4.360 | 4.420 | 3,278,054 | -0.09(-2.00%) |
Apr 27, 2020 | 4.100 | 4.570 | 4.070 | 4.510 | 4,721,136 | +0.39(+9.47%) |
Apr 24, 2020 | 3.960 | 4.165 | 3.880 | 4.120 | 4,558,900 | +0.34(+8.99%) |
Apr 23, 2020 | 3.430 | 3.960 | 3.430 | 3.780 | 6,449,835 | +0.39(+11.50%) |
Apr 22, 2020 | 3.680 | 3.730 | 3.360 | 3.390 | 4,544,518 | -0.15(-4.24%) |
Apr 21, 2020 | 3.620 | 3.870 | 3.515 | 3.540 | 5,206,402 | -0.15(-4.07%) |
Apr 20, 2020 | 3.830 | 4.020 | 3.680 | 3.690 | 5,963,356 | -0.26(-6.58%) |
Apr 17, 2020 | 4.030 | 4.110 | 3.840 | 3.950 | 3,130,800 | +0.11(+2.86%) |
Apr 16, 2020 | 3.840 | 4.010 | 3.740 | 3.840 | 2,715,434 | +0.00(+0.00%) |
Apr 15, 2020 | 3.860 | 3.930 | 3.700 | 3.840 | 3,577,865 | -0.21(-5.19%) |
Apr 14, 2020 | 3.890 | 4.200 | 3.860 | 4.050 | 4,856,417 | +0.26(+6.86%) |
Apr 13, 2020 | 3.770 | 3.880 | 3.660 | 3.790 | 3,592,631 | +0.05(+1.34%) |
Apr 09, 2020 | 3.520 | 3.980 | 3.520 | 3.740 | 10,909,700 | +0.28(+8.09%) |
Apr 08, 2020 | 3.310 | 3.480 | 3.210 | 3.460 | 4,257,717 | +0.24(+7.45%) |
Apr 07, 2020 | 3.350 | 3.410 | 3.120 | 3.220 | 4,239,761 | +0.01(+0.31%) |
Apr 06, 2020 | 3.330 | 3.480 | 3.160 | 3.210 | 4,529,763 | +0.03(+0.94%) |
Apr 03, 2020 | 3.140 | 3.250 | 3.010 | 3.180 | 3,330,100 | +0.09(+2.91%) |
Apr 02, 2020 | 3.130 | 3.290 | 3.030 | 3.090 | 2,882,467 | +0.02(+0.65%) |
Apr 01, 2020 | 3.560 | 3.560 | 3.030 | 3.070 | 5,221,505 | -0.63(-17.03%) |
Mar 31, 2020 | 3.710 | 3.970 | 3.610 | 3.700 | 3,679,522 | +0.04(+1.09%) |
Mar 30, 2020 | 3.480 | 3.740 | 3.400 | 3.660 | 8,088,614 | +0.19(+5.48%) |
Mar 27, 2020 | 3.600 | 3.630 | 3.400 | 3.470 | 3,407,100 | -0.30(-7.96%) |
Mar 26, 2020 | 3.670 | 4.060 | 3.540 | 3.770 | 5,412,891 | +0.14(+3.86%) |
Mar 25, 2020 | 3.700 | 4.010 | 3.450 | 3.630 | 9,624,920 | -0.05(-1.36%) |
Mar 24, 2020 | 3.460 | 3.680 | 3.350 | 3.680 | 7,265,477 | +0.44(+13.58%) |
Mar 23, 2020 | 3.090 | 3.380 | 2.980 | 3.240 | 5,596,273 | +0.23(+7.64%) |
Mar 20, 2020 | 3.070 | 3.700 | 2.940 | 3.010 | 12,559,600 | +0.01(+0.33%) |
Mar 19, 2020 | 2.310 | 3.080 | 2.100 | 3.000 | 5,738,817 | +0.72(+31.58%) |
Mar 18, 2020 | 2.560 | 2.650 | 2.080 | 2.280 | 10,096,298 | -0.41(-15.24%) |
Mar 17, 2020 | 2.770 | 3.000 | 2.500 | 2.690 | 8,983,164 | -0.05(-1.82%) |
Mar 16, 2020 | 2.900 | 3.300 | 2.710 | 2.740 | 7,120,316 | -1.19(-30.28%) |
Mar 13, 2020 | 3.750 | 3.930 | 3.460 | 3.930 | 5,713,500 | +0.40(+11.33%) |
Mar 12, 2020 | 3.400 | 3.720 | 3.070 | 3.530 | 5,521,817 | -0.38(-9.72%) |
Mar 11, 2020 | 3.830 | 4.080 | 3.490 | 3.910 | 7,509,518 | +0.18(+4.83%) |
Mar 10, 2020 | 4.040 | 4.040 | 3.360 | 3.730 | 10,087,925 | +0.08(+2.19%) |
Mar 09, 2020 | 4.240 | 4.240 | 3.500 | 3.650 | 9,022,228 | -0.95(-20.65%) |
Mar 06, 2020 | 4.850 | 5.030 | 4.500 | 4.600 | 7,062,800 | -0.39(-7.82%) |
Mar 05, 2020 | 5.190 | 5.255 | 4.950 | 4.990 | 5,301,074 | -0.35(-6.55%) |
Mar 04, 2020 | 5.500 | 5.590 | 5.280 | 5.340 | 4,416,343 | -0.06(-1.11%) |
Mar 03, 2020 | 5.730 | 5.769 | 5.190 | 5.400 | 9,058,809 | -0.31(-5.43%) |
Mar 02, 2020 | 5.550 | 5.720 | 5.220 | 5.710 | 7,588,373 | +0.19(+3.44%) |
Feb 28, 2020 | 5.500 | 5.610 | 5.290 | 5.520 | 8,546,000 | -0.11(-1.95%) |
Feb 27, 2020 | 6.130 | 6.170 | 5.610 | 5.630 | 7,044,195 | -0.72(-11.34%) |
Feb 26, 2020 | 6.000 | 6.580 | 5.850 | 6.350 | 9,682,020 | -0.18(-2.76%) |
Feb 25, 2020 | 7.030 | 7.100 | 6.280 | 6.530 | 23,770,398 | +0.53(+8.83%) |
Feb 24, 2020 | 5.900 | 6.440 | 5.540 | 6.000 | 14,945,109 | -0.07(-1.15%) |
Feb 21, 2020 | 6.100 | 6.330 | 6.050 | 6.070 | 3,688,300 | -0.04(-0.65%) |
Feb 20, 2020 | 6.210 | 6.210 | 5.970 | 6.110 | 6,359,824 | -0.15(-2.40%) |
Feb 19, 2020 | 5.940 | 6.290 | 5.900 | 6.260 | 4,466,040 | +0.31(+5.21%) |
Feb 18, 2020 | 6.250 | 6.350 | 5.840 | 5.950 | 4,056,498 | -0.20(-3.25%) |
Feb 14, 2020 | 6.260 | 6.510 | 5.810 | 6.150 | 7,799,100 | -0.05(-0.81%) |
Feb 13, 2020 | 6.550 | 6.690 | 6.180 | 6.200 | 5,209,697 | -0.35(-5.34%) |
Feb 12, 2020 | 6.340 | 6.940 | 6.330 | 6.550 | 9,031,931 | +0.27(+4.30%) |
Feb 11, 2020 | 6.420 | 6.520 | 6.145 | 6.280 | 4,058,895 | -0.10(-1.57%) |
Feb 10, 2020 | 6.380 | 6.640 | 6.340 | 6.380 | 5,270,330 | +0.00(+0.00%) |
Feb 07, 2020 | 6.210 | 6.510 | 6.110 | 6.380 | 5,503,600 | +0.17(+2.74%) |
Feb 06, 2020 | 6.170 | 6.330 | 5.944 | 6.210 | 5,178,019 | +0.07(+1.14%) |
Feb 05, 2020 | 5.990 | 6.350 | 5.970 | 6.140 | 6,935,786 | +0.21(+3.54%) |
Feb 04, 2020 | 5.800 | 6.080 | 5.790 | 5.930 | 4,609,967 | +0.11(+1.89%) |
Feb 03, 2020 | 5.720 | 5.880 | 5.660 | 5.820 | 3,450,939 | +0.15(+2.65%) |
Jan 31, 2020 | 5.590 | 5.700 | 5.465 | 5.670 | 3,305,900 | +0.03(+0.53%) |
Jan 30, 2020 | 5.880 | 5.970 | 5.520 | 5.640 | 6,572,897 | -0.26(-4.41%) |
Jan 29, 2020 | 5.620 | 6.020 | 5.620 | 5.900 | 4,659,199 | +0.25(+4.42%) |
Jan 28, 2020 | 5.900 | 6.010 | 5.580 | 5.650 | 5,489,081 | -0.17(-2.92%) |
Jan 27, 2020 | 5.610 | 5.970 | 5.550 | 5.820 | 3,979,818 | -0.10(-1.69%) |
Jan 24, 2020 | 6.660 | 6.660 | 5.870 | 5.920 | 10,880,000 | -0.67(-10.17%) |
Jan 23, 2020 | 6.260 | 6.730 | 6.170 | 6.590 | 7,163,098 | +0.27(+4.27%) |
Jan 22, 2020 | 6.400 | 6.520 | 6.180 | 6.320 | 6,277,565 | -0.06(-0.94%) |
Jan 21, 2020 | 6.050 | 6.540 | 5.960 | 6.380 | 11,743,559 | +0.34(+5.63%) |
Jan 17, 2020 | 6.190 | 6.310 | 5.920 | 6.040 | 7,156,600 | -0.14(-2.27%) |
Jan 16, 2020 | 5.940 | 6.330 | 5.850 | 6.180 | 11,657,870 | +0.31(+5.28%) |
Jan 15, 2020 | 5.450 | 6.120 | 5.420 | 5.870 | 12,724,090 | +0.40(+7.31%) |
Jan 14, 2020 | 4.700 | 5.490 | 4.640 | 5.470 | 11,344,589 | +0.73(+15.40%) |
Jan 13, 2020 | 4.550 | 4.765 | 4.350 | 4.740 | 7,273,387 | +0.19(+4.18%) |
Jan 10, 2020 | 4.400 | 4.640 | 4.350 | 4.550 | 5,976,200 | +0.14(+3.17%) |
Jan 09, 2020 | 4.390 | 4.500 | 4.340 | 4.410 | 5,237,424 | +0.05(+1.15%) |
Jan 08, 2020 | 4.550 | 4.580 | 4.320 | 4.360 | 5,873,394 | -0.24(-5.22%) |
Jan 07, 2020 | 4.590 | 4.680 | 4.500 | 4.600 | 4,130,118 | -0.01(-0.22%) |
Jan 06, 2020 | 4.620 | 4.700 | 4.500 | 4.610 | 4,303,053 | -0.07(-1.60%) |
Jan 03, 2020 | 4.730 | 4.850 | 4.505 | 4.685 | 7,984,200 | +0.18(+4.11%) |
Jan 02, 2020 | 4.660 | 4.690 | 4.380 | 4.500 | 6,076,067 | -0.19(-4.05%) |
Dec 31, 2019 | 4.310 | 4.880 | 4.290 | 4.690 | 6,318,100 | +0.37(+8.56%) |
Dec 30, 2019 | 4.430 | 4.510 | 4.280 | 4.320 | 5,421,865 | -0.13(-2.92%) |
Dec 27, 2019 | 4.720 | 4.720 | 4.405 | 4.450 | 6,479,600 | -0.21(-4.51%) |
Dec 26, 2019 | 4.890 | 4.950 | 4.600 | 4.660 | 4,654,339 | -0.21(-4.31%) |
Dec 24, 2019 | 4.860 | 4.970 | 4.825 | 4.870 | 2,194,800 | +0.03(+0.62%) |
Dec 23, 2019 | 4.990 | 5.060 | 4.830 | 4.840 | 4,402,792 | -0.14(-2.81%) |
Dec 20, 2019 | 5.110 | 5.210 | 4.950 | 4.980 | 12,756,000 | -0.10(-1.97%) |
Dec 19, 2019 | 4.620 | 5.150 | 4.610 | 5.080 | 8,965,627 | +0.42(+9.01%) |
Dec 18, 2019 | 4.600 | 4.690 | 4.540 | 4.660 | 5,840,047 | +0.07(+1.53%) |
Dec 17, 2019 | 4.820 | 4.820 | 4.530 | 4.590 | 5,139,258 | -0.12(-2.55%) |
Dec 16, 2019 | 4.680 | 4.970 | 4.650 | 4.710 | 5,946,268 | +0.08(+1.73%) |
Dec 13, 2019 | 4.770 | 4.840 | 4.580 | 4.630 | 5,323,100 | -0.07(-1.49%) |
Dec 12, 2019 | 4.390 | 4.770 | 4.390 | 4.700 | 5,517,854 | +0.31(+7.06%) |
Dec 11, 2019 | 4.620 | 4.620 | 4.390 | 4.390 | 5,016,160 | -0.23(-4.98%) |
Dec 10, 2019 | 4.680 | 4.680 | 4.480 | 4.620 | 4,050,500 | +0.03(+0.65%) |
Dec 09, 2019 | 4.760 | 4.870 | 4.300 | 4.590 | 9,695,663 | -0.25(-5.17%) |
Dec 06, 2019 | 4.950 | 5.080 | 4.810 | 4.840 | 5,398,300 | +0.02(+0.41%) |
Dec 05, 2019 | 5.600 | 5.760 | 4.790 | 4.820 | 11,693,670 | -0.69(-12.52%) |
Dec 04, 2019 | 5.050 | 5.550 | 4.970 | 5.510 | 9,144,974 | +0.52(+10.42%) |
Dec 03, 2019 | 5.050 | 5.140 | 4.860 | 4.990 | 11,452,196 | -0.10(-1.96%) |
Dec 02, 2019 | 5.070 | 5.240 | 4.960 | 5.090 | 8,942,293 | +0.01(+0.20%) |
Nov 29, 2019 | 4.800 | 5.160 | 4.730 | 5.080 | 6,874,100 | +0.30(+6.28%) |
Nov 27, 2019 | 4.590 | 4.820 | 4.545 | 4.780 | 3,872,100 | +0.16(+3.46%) |
Nov 26, 2019 | 4.930 | 4.936 | 4.400 | 4.620 | 11,755,821 | -0.27(-5.52%) |
Nov 25, 2019 | 4.800 | 4.980 | 4.770 | 4.890 | 8,753,327 | +0.13(+2.73%) |
Nov 22, 2019 | 4.550 | 4.850 | 4.530 | 4.760 | 5,678,100 | +0.21(+4.62%) |
Nov 21, 2019 | 4.770 | 4.800 | 4.510 | 4.550 | 4,149,606 | -0.12(-2.57%) |
Nov 20, 2019 | 4.620 | 4.970 | 4.600 | 4.670 | 11,570,241 | +0.22(+4.94%) |
Nov 19, 2019 | 4.480 | 4.620 | 4.360 | 4.450 | 5,739,061 | -0.00(-0.11%) |
Nov 18, 2019 | 4.550 | 4.550 | 4.280 | 4.455 | 5,538,452 | -0.08(-1.66%) |
Nov 15, 2019 | 4.150 | 4.690 | 4.080 | 4.530 | 6,913,300 | +0.37(+8.89%) |
Nov 14, 2019 | 4.290 | 4.410 | 4.150 | 4.160 | 4,678,899 | -0.13(-3.03%) |
Nov 13, 2019 | 4.070 | 4.350 | 4.030 | 4.290 | 4,304,936 | +0.15(+3.62%) |
Nov 12, 2019 | 4.120 | 4.220 | 3.980 | 4.140 | 5,527,714 | +0.03(+0.73%) |
Nov 11, 2019 | 4.290 | 4.330 | 4.090 | 4.110 | 5,432,395 | -0.22(-5.08%) |
Nov 08, 2019 | 4.170 | 4.350 | 4.050 | 4.330 | 5,829,800 | +0.10(+2.36%) |
Nov 07, 2019 | 4.280 | 4.410 | 4.120 | 4.230 | 6,704,383 | +0.04(+0.95%) |
Nov 06, 2019 | 4.450 | 4.520 | 4.140 | 4.190 | 8,396,920 | -0.25(-5.74%) |
Nov 05, 2019 | 4.760 | 4.950 | 4.310 | 4.445 | 14,440,333 | -0.42(-8.54%) |
Nov 04, 2019 | 4.880 | 5.090 | 4.730 | 4.860 | 11,064,588 | +0.04(+0.83%) |
Nov 01, 2019 | 4.570 | 4.880 | 4.540 | 4.820 | 14,049,200 | +0.23(+5.01%) |
Oct 31, 2019 | 4.580 | 4.630 | 4.380 | 4.590 | 5,736,596 | +0.01(+0.22%) |
Oct 30, 2019 | 4.750 | 4.770 | 4.410 | 4.580 | 7,587,941 | -0.10(-2.14%) |
Oct 29, 2019 | 4.480 | 4.720 | 4.360 | 4.680 | 7,079,630 | +0.19(+4.23%) |
Oct 28, 2019 | 4.560 | 4.690 | 4.460 | 4.490 | 7,827,372 | -0.01(-0.22%) |
Oct 25, 2019 | 4.350 | 4.629 | 4.330 | 4.500 | 6,088,800 | +0.14(+3.21%) |
Oct 24, 2019 | 4.760 | 4.790 | 4.280 | 4.360 | 9,658,621 | -0.39(-8.21%) |
Oct 23, 2019 | 4.680 | 4.800 | 4.430 | 4.750 | 7,961,588 | +0.05(+1.06%) |
Oct 22, 2019 | 4.650 | 4.800 | 4.530 | 4.700 | 5,606,645 | +0.05(+1.08%) |
Oct 21, 2019 | 4.980 | 5.030 | 4.380 | 4.650 | 25,645,624 | -0.22(-4.62%) |
Oct 18, 2019 | 5.140 | 5.180 | 4.750 | 4.875 | 21,878,300 | +0.04(+0.93%) |
Oct 17, 2019 | 4.300 | 5.170 | 4.220 | 4.830 | 30,391,116 | +0.67(+16.11%) |
Oct 16, 2019 | 3.600 | 4.470 | 3.600 | 4.160 | 22,451,476 | +0.67(+19.20%) |
Oct 15, 2019 | 3.440 | 3.600 | 3.330 | 3.490 | 4,236,526 | +0.13(+3.87%) |
Oct 14, 2019 | 3.690 | 3.700 | 3.320 | 3.360 | 4,243,972 | -0.35(-9.31%) |
Oct 11, 2019 | 3.610 | 3.830 | 3.610 | 3.705 | 5,007,300 | +0.12(+3.49%) |
Oct 10, 2019 | 3.680 | 3.780 | 3.380 | 3.580 | 5,106,883 | -0.10(-2.72%) |
Oct 09, 2019 | 3.750 | 3.810 | 3.650 | 3.680 | 3,961,308 | -0.04(-1.08%) |
Oct 08, 2019 | 3.940 | 3.950 | 3.690 | 3.720 | 5,214,968 | -0.23(-5.82%) |
Oct 07, 2019 | 3.820 | 4.040 | 3.810 | 3.950 | 6,067,768 | +0.13(+3.40%) |
Oct 04, 2019 | 3.860 | 3.990 | 3.515 | 3.820 | 10,501,100 | -0.04(-1.04%) |
Oct 03, 2019 | 3.400 | 3.860 | 3.370 | 3.860 | 9,219,360 | +0.44(+12.87%) |
Oct 02, 2019 | 3.310 | 3.530 | 3.210 | 3.420 | 5,998,945 | +0.08(+2.40%) |
Oct 01, 2019 | 3.270 | 3.820 | 3.200 | 3.340 | 15,770,447 | +0.13(+4.05%) |
Sep 30, 2019 | 3.270 | 3.270 | 3.050 | 3.210 | 5,636,329 | +0.02(+0.63%) |
Sep 27, 2019 | 2.910 | 3.340 | 2.890 | 3.190 | 7,987,200 | +0.30(+10.38%) |
Sep 26, 2019 | 3.150 | 3.210 | 2.890 | 2.890 | 6,021,193 | -0.27(-8.54%) |
Sep 25, 2019 | 3.110 | 3.270 | 3.100 | 3.160 | 3,611,401 | +0.00(+0.00%) |
Sep 24, 2019 | 3.240 | 3.310 | 3.080 | 3.160 | 6,387,495 | -0.10(-3.07%) |
Sep 23, 2019 | 3.400 | 3.520 | 3.170 | 3.260 | 6,120,586 | -0.22(-6.32%) |
Sep 20, 2019 | 3.340 | 3.670 | 3.330 | 3.480 | 9,013,600 | +0.12(+3.57%) |
Sep 19, 2019 | 3.830 | 3.890 | 3.280 | 3.360 | 10,068,426 | -0.50(-12.95%) |
Sep 18, 2019 | 4.030 | 4.050 | 3.820 | 3.860 | 4,882,230 | -0.24(-5.85%) |
Sep 17, 2019 | 4.190 | 4.200 | 3.780 | 4.100 | 7,425,677 | -0.10(-2.38%) |
Sep 16, 2019 | 3.800 | 4.280 | 3.790 | 4.200 | 7,617,553 | +0.32(+8.25%) |
Sep 13, 2019 | 4.070 | 4.260 | 3.820 | 3.880 | 5,457,300 | -0.08(-2.02%) |
Sep 12, 2019 | 4.050 | 4.050 | 3.620 | 3.960 | 8,721,528 | -0.01(-0.25%) |
Sep 11, 2019 | 4.030 | 4.460 | 3.730 | 3.970 | 22,740,976 | -0.03(-0.75%) |
Sep 10, 2019 | 3.060 | 4.070 | 3.040 | 4.000 | 24,337,678 | +0.93(+30.29%) |
Sep 09, 2019 | 3.430 | 3.430 | 2.980 | 3.070 | 14,446,445 | -0.42(-11.91%) |
Sep 06, 2019 | 2.340 | 3.510 | 2.330 | 3.485 | 25,283,998 | +1.12(+47.67%) |
Sep 05, 2019 | 2.230 | 2.430 | 1.970 | 2.360 | 19,616,436 | -0.08(-3.28%) |
Sep 04, 2019 | 2.450 | 2.460 | 2.240 | 2.440 | 10,001,635 | +0.06(+2.52%) |
Sep 03, 2019 | 2.300 | 2.390 | 2.160 | 2.380 | 6,683,757 | +0.01(+0.42%) |
Aug 30, 2019 | 2.420 | 2.438 | 2.210 | 2.370 | 7,532,900 | -0.09(-3.66%) |
Aug 29, 2019 | 2.430 | 2.550 | 2.360 | 2.460 | 5,644,027 | +0.05(+2.07%) |
Aug 28, 2019 | 2.510 | 2.560 | 2.370 | 2.410 | 4,972,963 | -0.14(-5.49%) |
Aug 27, 2019 | 2.970 | 2.990 | 2.510 | 2.550 | 8,646,452 | -0.36(-12.37%) |
Aug 26, 2019 | 2.930 | 3.140 | 2.850 | 2.910 | 6,383,430 | +0.01(+0.34%) |
Aug 23, 2019 | 2.770 | 3.020 | 2.710 | 2.900 | 7,206,300 | +0.09(+3.20%) |
Aug 22, 2019 | 2.960 | 2.990 | 2.800 | 2.810 | 5,385,072 | -0.16(-5.39%) |
Aug 21, 2019 | 3.130 | 3.190 | 2.810 | 2.970 | 8,665,150 | -0.05(-1.66%) |
Aug 20, 2019 | 2.750 | 3.400 | 2.720 | 3.020 | 19,181,392 | +0.47(+18.43%) |
Aug 19, 2019 | 2.350 | 2.570 | 2.250 | 2.550 | 4,947,583 | +0.29(+12.83%) |
Aug 16, 2019 | 2.290 | 2.360 | 2.240 | 2.260 | 3,347,500 | +0.03(+1.35%) |
Aug 15, 2019 | 2.240 | 2.475 | 2.140 | 2.230 | 6,664,996 | -0.02(-0.89%) |
Aug 14, 2019 | 2.450 | 2.490 | 2.240 | 2.250 | 5,907,509 | -0.22(-8.91%) |
Aug 13, 2019 | 2.430 | 2.730 | 2.390 | 2.470 | 7,064,413 | +0.02(+0.82%) |
Aug 12, 2019 | 2.420 | 2.490 | 2.380 | 2.450 | 4,746,018 | +0.01(+0.41%) |
Aug 09, 2019 | 2.570 | 2.610 | 2.370 | 2.440 | 6,684,600 | -0.15(-5.79%) |
Aug 08, 2019 | 2.360 | 2.630 | 2.310 | 2.590 | 11,372,952 | +0.23(+9.75%) |
Aug 07, 2019 | 2.280 | 2.420 | 2.140 | 2.360 | 7,554,465 | +0.11(+4.89%) |
Aug 06, 2019 | 3.110 | 3.110 | 2.210 | 2.250 | 12,692,250 | -0.60(-21.05%) |
Aug 05, 2019 | 2.910 | 2.970 | 2.800 | 2.850 | 7,251,408 | -0.13(-4.36%) |
Aug 02, 2019 | 3.050 | 3.115 | 2.930 | 2.980 | 3,820,200 | -0.07(-2.30%) |
Aug 01, 2019 | 3.140 | 3.240 | 3.000 | 3.050 | 4,737,741 | -0.12(-3.79%) |
Jul 31, 2019 | 3.220 | 3.340 | 3.150 | 3.170 | 4,786,122 | -0.07(-2.16%) |
Jul 30, 2019 | 3.000 | 3.240 | 2.970 | 3.240 | 4,891,511 | +0.21(+6.93%) |
Jul 29, 2019 | 3.120 | 3.240 | 3.010 | 3.030 | 6,623,644 | -0.01(-0.33%) |
Jul 26, 2019 | 3.050 | 3.170 | 3.030 | 3.040 | 3,543,000 | -0.01(-0.33%) |
Jul 25, 2019 | 3.300 | 3.320 | 3.040 | 3.050 | 6,457,293 | -0.25(-7.58%) |
Jul 24, 2019 | 3.140 | 3.370 | 3.120 | 3.300 | 5,214,068 | +0.16(+5.10%) |
Jul 23, 2019 | 3.140 | 3.300 | 3.120 | 3.140 | 5,143,137 | +0.00(+0.00%) |
Jul 22, 2019 | 3.270 | 3.320 | 3.010 | 3.140 | 8,492,762 | -0.13(-3.98%) |
Jul 19, 2019 | 3.330 | 3.400 | 3.210 | 3.270 | 4,823,100 | -0.07(-2.10%) |
Jul 18, 2019 | 3.530 | 3.550 | 3.240 | 3.340 | 4,748,653 | -0.16(-4.57%) |
Jul 17, 2019 | 3.720 | 3.760 | 3.480 | 3.500 | 7,499,636 | -0.19(-5.15%) |
Jul 16, 2019 | 3.960 | 4.030 | 3.665 | 3.690 | 5,046,742 | -0.26(-6.58%) |
Jul 15, 2019 | 3.890 | 4.095 | 3.735 | 3.950 | 5,690,258 | -0.15(-3.66%) |
Jul 12, 2019 | 3.930 | 4.170 | 3.835 | 4.100 | 4,943,500 | +0.14(+3.54%) |
Jul 11, 2019 | 4.100 | 4.140 | 3.880 | 3.960 | 5,860,086 | -0.25(-5.94%) |
Jul 10, 2019 | 4.250 | 4.330 | 4.130 | 4.210 | 3,863,055 | -0.09(-2.09%) |
Jul 09, 2019 | 4.180 | 4.380 | 4.160 | 4.300 | 5,128,450 | +0.05(+1.18%) |
Jul 08, 2019 | 4.310 | 4.540 | 4.080 | 4.250 | 4,981,485 | -0.09(-2.07%) |
Jul 05, 2019 | 4.560 | 4.610 | 4.260 | 4.340 | 3,998,500 | -0.27(-5.86%) |
Jul 03, 2019 | 4.540 | 4.685 | 4.505 | 4.610 | 2,579,500 | +0.06(+1.32%) |
Jul 02, 2019 | 4.570 | 4.590 | 4.270 | 4.550 | 5,389,357 | -0.06(-1.30%) |
Jul 01, 2019 | 4.170 | 4.670 | 4.150 | 4.610 | 9,301,407 | +0.49(+11.89%) |
Jun 28, 2019 | 4.090 | 4.180 | 4.050 | 4.120 | 4,266,600 | +0.02(+0.49%) |
Jun 27, 2019 | 3.880 | 4.190 | 3.880 | 4.100 | 4,381,364 | +0.21(+5.40%) |
Jun 26, 2019 | 3.710 | 3.930 | 3.690 | 3.890 | 3,846,440 | +0.19(+5.14%) |
Jun 25, 2019 | 3.650 | 3.880 | 3.540 | 3.700 | 5,346,906 | +0.11(+3.06%) |
Jun 24, 2019 | 3.920 | 3.950 | 3.550 | 3.590 | 6,340,814 | -0.25(-6.51%) |
Jun 21, 2019 | 3.940 | 3.990 | 3.730 | 3.840 | 7,511,300 | -0.09(-2.29%) |
Jun 20, 2019 | 4.090 | 4.210 | 3.920 | 3.930 | 3,432,231 | -0.04(-1.01%) |
Jun 19, 2019 | 4.010 | 4.085 | 3.880 | 3.970 | 5,300,399 | +0.01(+0.25%) |
Jun 18, 2019 | 3.930 | 4.220 | 3.830 | 3.960 | 8,698,120 | +0.05(+1.28%) |
Jun 17, 2019 | 3.860 | 4.060 | 3.840 | 3.910 | 7,567,180 | -0.14(-3.46%) |
Jun 14, 2019 | 4.490 | 4.550 | 4.020 | 4.050 | 4,219,500 | -0.42(-9.40%) |
Jun 13, 2019 | 4.500 | 4.650 | 4.320 | 4.470 | 5,350,617 | +0.01(+0.22%) |
Jun 12, 2019 | 4.480 | 4.520 | 4.175 | 4.460 | 5,553,685 | -0.03(-0.67%) |
Jun 11, 2019 | 4.780 | 4.840 | 4.450 | 4.490 | 6,057,302 | -0.24(-5.07%) |
Jun 10, 2019 | 4.910 | 5.070 | 4.710 | 4.730 | 4,061,947 | -0.16(-3.27%) |
Jun 07, 2019 | 5.110 | 5.135 | 4.855 | 4.890 | 2,762,200 | -0.19(-3.74%) |
Jun 06, 2019 | 5.100 | 5.174 | 4.970 | 5.080 | 3,859,175 | +0.00(+0.00%) |
Jun 05, 2019 | 5.390 | 5.420 | 5.000 | 5.080 | 4,802,283 | -0.28(-5.22%) |
Jun 04, 2019 | 5.090 | 5.540 | 5.060 | 5.360 | 6,336,436 | +0.36(+7.20%) |
Jun 03, 2019 | 4.960 | 5.080 | 4.860 | 5.000 | 3,820,352 | +0.05(+1.01%) |
May 31, 2019 | 5.100 | 5.210 | 4.910 | 4.950 | 5,531,100 | -0.23(-4.44%) |
May 30, 2019 | 5.530 | 5.710 | 5.070 | 5.180 | 4,571,179 | -0.40(-7.17%) |
May 29, 2019 | 5.430 | 5.630 | 5.090 | 5.580 | 5,031,909 | +0.00(+0.00%) |
May 28, 2019 | 5.950 | 6.050 | 5.510 | 5.580 | 5,715,000 | -0.37(-6.22%) |
May 24, 2019 | 6.160 | 6.230 | 5.800 | 5.950 | 3,140,600 | -0.17(-2.78%) |
May 23, 2019 | 6.220 | 6.280 | 5.970 | 6.120 | 2,855,339 | -0.20(-3.16%) |
May 22, 2019 | 6.420 | 6.510 | 6.150 | 6.320 | 2,235,792 | -0.11(-1.71%) |
May 21, 2019 | 6.250 | 6.540 | 5.960 | 6.430 | 3,854,743 | +0.19(+3.04%) |
May 20, 2019 | 6.420 | 6.480 | 6.200 | 6.240 | 2,612,209 | -0.28(-4.29%) |
May 17, 2019 | 6.540 | 6.770 | 6.510 | 6.520 | 2,710,800 | -0.08(-1.21%) |
May 16, 2019 | 6.620 | 6.800 | 6.570 | 6.600 | 2,365,071 | -0.02(-0.30%) |
May 15, 2019 | 6.520 | 6.640 | 6.270 | 6.620 | 3,846,895 | +0.01(+0.15%) |
May 14, 2019 | 6.650 | 6.830 | 6.530 | 6.610 | 5,305,611 | +0.10(+1.54%) |
May 13, 2019 | 7.400 | 7.550 | 6.400 | 6.510 | 10,908,374 | -1.55(-19.23%) |
May 10, 2019 | 7.940 | 8.200 | 7.880 | 8.060 | 4,134,300 | +0.05(+0.62%) |
May 09, 2019 | 8.500 | 8.550 | 7.560 | 8.010 | 5,306,653 | -0.16(-1.96%) |
May 08, 2019 | 7.860 | 8.270 | 7.860 | 8.170 | 3,710,296 | +0.26(+3.29%) |
May 07, 2019 | 8.190 | 8.310 | 7.870 | 7.910 | 3,788,773 | -0.36(-4.35%) |
May 06, 2019 | 8.000 | 8.310 | 7.930 | 8.270 | 2,140,353 | +0.07(+0.85%) |
May 03, 2019 | 7.760 | 8.310 | 7.740 | 8.200 | 3,063,200 | +0.48(+6.22%) |
May 02, 2019 | 7.540 | 7.780 | 7.530 | 7.720 | 1,725,919 | +0.12(+1.58%) |