Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.020 | 4.040 | 3.670 | 3.780 | 77,923,200 | -0.30(-7.35%) |
Jan 30, 2020 | 4.240 | 4.380 | 4.010 | 4.080 | 74,909,576 | -0.19(-4.45%) |
Jan 29, 2020 | 4.220 | 4.330 | 4.020 | 4.270 | 53,882,676 | +0.06(+1.43%) |
Jan 28, 2020 | 4.250 | 4.270 | 4.030 | 4.210 | 48,845,528 | +0.20(+4.99%) |
Jan 27, 2020 | 3.980 | 4.350 | 3.840 | 4.010 | 101,470,056 | -0.65(-13.95%) |
Jan 24, 2020 | 5.000 | 5.060 | 4.510 | 4.660 | 65,537,900 | -0.26(-5.28%) |
Jan 23, 2020 | 4.570 | 4.950 | 4.310 | 4.920 | 102,414,416 | +0.13(+2.71%) |
Jan 22, 2020 | 5.420 | 5.650 | 4.690 | 4.790 | 206,968,064 | -0.38(-7.35%) |
Jan 21, 2020 | 4.600 | 5.290 | 4.520 | 5.170 | 181,142,256 | +0.50(+10.71%) |
Jan 17, 2020 | 4.510 | 4.705 | 4.460 | 4.670 | 109,601,200 | +0.30(+6.86%) |
Jan 16, 2020 | 3.990 | 4.400 | 3.910 | 4.370 | 99,223,648 | +0.08(+1.86%) |
Jan 15, 2020 | 4.190 | 4.480 | 4.000 | 4.290 | 234,579,024 | +0.53(+14.10%) |
Jan 14, 2020 | 3.700 | 3.820 | 3.610 | 3.760 | 55,204,132 | +0.06(+1.62%) |
Jan 13, 2020 | 3.700 | 3.730 | 3.520 | 3.700 | 59,777,336 | +0.19(+5.41%) |
Jan 10, 2020 | 3.490 | 3.575 | 3.400 | 3.510 | 35,762,400 | +0.08(+2.33%) |
Jan 09, 2020 | 3.440 | 3.580 | 3.330 | 3.430 | 54,647,456 | +0.04(+1.18%) |
Jan 08, 2020 | 3.140 | 3.490 | 3.130 | 3.390 | 65,135,408 | +0.15(+4.63%) |
Jan 07, 2020 | 3.700 | 3.730 | 3.210 | 3.240 | 106,564,328 | -0.44(-11.96%) |
Jan 06, 2020 | 4.190 | 4.240 | 3.660 | 3.680 | 106,641,776 | -0.15(-3.92%) |
Jan 03, 2020 | 3.500 | 3.900 | 3.480 | 3.830 | 82,981,600 | +0.12(+3.23%) |
Jan 02, 2020 | 4.100 | 4.100 | 3.610 | 3.710 | 103,746,928 | -0.31(-7.71%) |
Dec 31, 2019 | 4.150 | 4.420 | 3.820 | 4.020 | 215,200,704 | +0.30(+8.06%) |
Dec 30, 2019 | 2.920 | 4.870 | 2.880 | 3.720 | 432,968,640 | +1.30(+53.72%) |
Dec 27, 2019 | 2.540 | 2.550 | 2.410 | 2.420 | 37,703,700 | -0.09(-3.59%) |
Dec 26, 2019 | 2.450 | 2.520 | 2.350 | 2.510 | 44,174,032 | -0.02(-0.79%) |
Dec 24, 2019 | 2.630 | 2.630 | 2.450 | 2.530 | 32,029,800 | -0.14(-5.24%) |
Dec 23, 2019 | 2.740 | 2.760 | 2.650 | 2.670 | 28,571,940 | -0.02(-0.74%) |
Dec 20, 2019 | 2.650 | 2.720 | 2.630 | 2.690 | 51,014,300 | +0.07(+2.67%) |
Dec 19, 2019 | 2.690 | 2.730 | 2.610 | 2.620 | 36,301,288 | -0.01(-0.38%) |
Dec 18, 2019 | 2.580 | 2.670 | 2.540 | 2.630 | 31,811,112 | +0.04(+1.54%) |
Dec 17, 2019 | 2.540 | 2.630 | 2.500 | 2.590 | 45,654,512 | +0.11(+4.44%) |
Dec 16, 2019 | 2.440 | 2.550 | 2.390 | 2.480 | 36,916,616 | +0.09(+3.77%) |
Dec 13, 2019 | 2.310 | 2.430 | 2.288 | 2.390 | 37,269,700 | +0.12(+5.29%) |
Dec 12, 2019 | 2.300 | 2.330 | 2.260 | 2.270 | 22,457,816 | +0.01(+0.44%) |
Dec 11, 2019 | 2.260 | 2.320 | 2.230 | 2.260 | 20,342,900 | -0.01(-0.44%) |
Dec 10, 2019 | 2.200 | 2.280 | 2.140 | 2.270 | 25,222,188 | +0.05(+2.25%) |
Dec 09, 2019 | 2.210 | 2.250 | 2.110 | 2.220 | 31,542,994 | -0.04(-1.77%) |
Dec 06, 2019 | 2.320 | 2.340 | 2.200 | 2.260 | 32,061,300 | -0.01(-0.44%) |
Dec 05, 2019 | 2.530 | 2.570 | 2.250 | 2.270 | 53,235,152 | -0.15(-6.20%) |
Dec 04, 2019 | 2.420 | 2.580 | 2.410 | 2.420 | 46,850,732 | +0.02(+0.83%) |
Dec 03, 2019 | 2.310 | 2.480 | 2.250 | 2.400 | 37,983,720 | -0.04(-1.64%) |
Dec 02, 2019 | 2.350 | 2.440 | 2.300 | 2.440 | 33,045,922 | +0.17(+7.49%) |
Nov 29, 2019 | 2.360 | 2.360 | 2.200 | 2.270 | 32,640,200 | -0.19(-7.72%) |
Nov 27, 2019 | 2.320 | 2.500 | 2.280 | 2.460 | 77,494,304 | +0.18(+7.89%) |
Nov 26, 2019 | 2.120 | 2.290 | 2.120 | 2.280 | 55,606,300 | +0.23(+11.22%) |
Nov 25, 2019 | 1.990 | 2.120 | 1.960 | 2.050 | 36,897,160 | +0.11(+5.67%) |
Nov 22, 2019 | 2.040 | 2.050 | 1.880 | 1.940 | 25,210,900 | -0.04(-2.02%) |
Nov 21, 2019 | 1.870 | 2.040 | 1.820 | 1.980 | 41,485,400 | +0.14(+7.61%) |
Nov 20, 2019 | 1.850 | 1.870 | 1.770 | 1.840 | 20,752,748 | +0.01(+0.55%) |
Nov 19, 2019 | 1.780 | 1.890 | 1.780 | 1.830 | 26,812,656 | +0.03(+1.67%) |
Nov 18, 2019 | 1.880 | 1.900 | 1.730 | 1.800 | 26,524,834 | +0.00(+0.00%) |
Nov 15, 2019 | 1.750 | 1.840 | 1.660 | 1.800 | 32,267,800 | +0.05(+2.86%) |
Nov 14, 2019 | 1.860 | 1.890 | 1.660 | 1.750 | 46,752,992 | -0.15(-7.89%) |
Nov 13, 2019 | 1.900 | 1.990 | 1.850 | 1.900 | 25,006,070 | -0.04(-2.06%) |
Nov 12, 2019 | 1.900 | 2.050 | 1.830 | 1.940 | 27,760,614 | +0.08(+4.30%) |
Nov 11, 2019 | 1.900 | 1.960 | 1.780 | 1.860 | 34,339,220 | -0.12(-6.06%) |
Nov 08, 2019 | 2.130 | 2.130 | 1.940 | 1.980 | 38,420,900 | -0.09(-4.35%) |
Nov 07, 2019 | 2.110 | 2.200 | 2.050 | 2.070 | 39,514,632 | +0.04(+1.97%) |
Nov 06, 2019 | 2.460 | 2.460 | 1.960 | 2.030 | 114,092,096 | -0.31(-13.25%) |
Nov 05, 2019 | 1.880 | 2.380 | 1.800 | 2.340 | 184,235,888 | +0.63(+36.84%) |
Nov 04, 2019 | 1.650 | 1.900 | 1.580 | 1.710 | 61,170,968 | +0.19(+12.50%) |
Nov 01, 2019 | 1.490 | 1.550 | 1.490 | 1.520 | 18,037,400 | +0.07(+4.83%) |
Oct 31, 2019 | 1.470 | 1.540 | 1.440 | 1.450 | 22,410,536 | +0.02(+1.40%) |
Oct 30, 2019 | 1.420 | 1.450 | 1.360 | 1.430 | 20,872,622 | +0.04(+2.88%) |
Oct 29, 2019 | 1.450 | 1.450 | 1.390 | 1.390 | 22,371,626 | -0.07(-4.79%) |
Oct 28, 2019 | 1.430 | 1.500 | 1.380 | 1.460 | 32,731,788 | -0.05(-3.31%) |
Oct 25, 2019 | 1.540 | 1.555 | 1.500 | 1.510 | 20,583,402 | -0.03(-1.95%) |
Oct 24, 2019 | 1.570 | 1.600 | 1.530 | 1.540 | 21,607,322 | +0.01(+0.65%) |
Oct 23, 2019 | 1.580 | 1.600 | 1.520 | 1.530 | 12,799,965 | -0.05(-3.16%) |
Oct 22, 2019 | 1.700 | 1.770 | 1.520 | 1.580 | 39,044,504 | -0.11(-6.51%) |
Oct 21, 2019 | 1.520 | 1.770 | 1.490 | 1.690 | 40,258,624 | +0.17(+11.18%) |
Oct 18, 2019 | 1.450 | 1.550 | 1.440 | 1.520 | 21,500,300 | +0.06(+4.11%) |
Oct 17, 2019 | 1.460 | 1.500 | 1.420 | 1.460 | 18,378,844 | +0.00(+0.00%) |
Oct 16, 2019 | 1.460 | 1.520 | 1.400 | 1.460 | 40,817,592 | -0.09(-5.81%) |
Oct 15, 2019 | 1.630 | 1.640 | 1.540 | 1.550 | 27,691,068 | +0.02(+1.31%) |
Oct 14, 2019 | 1.560 | 1.570 | 1.520 | 1.530 | 12,589,760 | -0.03(-1.92%) |
Oct 11, 2019 | 1.550 | 1.590 | 1.500 | 1.560 | 25,706,700 | +0.03(+1.96%) |
Oct 10, 2019 | 1.640 | 1.640 | 1.500 | 1.530 | 34,037,668 | -0.11(-6.71%) |
Oct 09, 2019 | 1.750 | 1.760 | 1.580 | 1.640 | 35,964,072 | -0.06(-3.53%) |
Oct 08, 2019 | 1.730 | 1.800 | 1.660 | 1.700 | 47,235,584 | +0.15(+9.68%) |
Oct 07, 2019 | 1.580 | 1.590 | 1.450 | 1.550 | 26,930,308 | -0.07(-4.32%) |
Oct 04, 2019 | 1.600 | 1.690 | 1.560 | 1.620 | 25,306,800 | -0.02(-1.22%) |
Oct 03, 2019 | 1.590 | 1.700 | 1.430 | 1.640 | 58,696,752 | +0.05(+3.14%) |
Oct 02, 2019 | 1.190 | 1.650 | 1.190 | 1.590 | 99,410,752 | +0.27(+20.45%) |
Oct 01, 2019 | 1.510 | 1.510 | 1.220 | 1.320 | 88,262,976 | -0.24(-15.38%) |
Sep 30, 2019 | 1.720 | 1.730 | 1.530 | 1.560 | 58,945,232 | -0.19(-10.86%) |
Sep 27, 2019 | 1.940 | 2.000 | 1.710 | 1.750 | 59,980,800 | -0.21(-10.71%) |
Sep 26, 2019 | 2.050 | 2.060 | 1.900 | 1.960 | 52,859,188 | -0.09(-4.39%) |
Sep 25, 2019 | 2.150 | 2.150 | 2.020 | 2.050 | 39,246,348 | -0.12(-5.53%) |
Sep 24, 2019 | 2.220 | 2.240 | 1.970 | 2.170 | 122,277,776 | -0.55(-20.22%) |
Sep 23, 2019 | 2.980 | 2.980 | 2.710 | 2.720 | 40,547,312 | -0.32(-10.53%) |
Sep 20, 2019 | 3.140 | 3.160 | 3.020 | 3.040 | 12,053,800 | -0.06(-1.94%) |
Sep 19, 2019 | 3.120 | 3.160 | 3.080 | 3.100 | 8,833,966 | +0.02(+0.65%) |
Sep 18, 2019 | 3.210 | 3.210 | 3.030 | 3.080 | 12,570,110 | -0.15(-4.64%) |
Sep 17, 2019 | 3.110 | 3.180 | 3.000 | 3.230 | 13,000,064 | +0.11(+3.53%) |
Sep 16, 2019 | 3.150 | 3.210 | 3.090 | 3.120 | 12,367,888 | -0.09(-2.80%) |
Sep 13, 2019 | 3.220 | 3.270 | 3.150 | 3.210 | 8,371,600 | +0.03(+0.94%) |
Sep 12, 2019 | 3.240 | 3.270 | 3.100 | 3.180 | 10,952,637 | -0.09(-2.75%) |
Sep 11, 2019 | 3.280 | 3.330 | 3.160 | 3.270 | 13,575,916 | -0.05(-1.51%) |
Sep 10, 2019 | 3.130 | 3.330 | 3.070 | 3.320 | 20,842,768 | +0.18(+5.73%) |
Sep 09, 2019 | 3.000 | 3.140 | 2.930 | 3.140 | 17,381,820 | +0.16(+5.37%) |
Sep 06, 2019 | 2.990 | 3.000 | 2.870 | 2.980 | 14,509,300 | +0.03(+1.02%) |
Sep 05, 2019 | 2.810 | 3.000 | 2.800 | 2.950 | 23,264,816 | +0.20(+7.27%) |
Sep 04, 2019 | 2.700 | 2.750 | 2.640 | 2.750 | 15,192,666 | +0.15(+5.77%) |
Sep 03, 2019 | 2.820 | 2.830 | 2.580 | 2.600 | 26,894,040 | -0.26(-9.09%) |
Aug 30, 2019 | 2.900 | 2.910 | 2.840 | 2.860 | 8,162,500 | +0.01(+0.35%) |
Aug 29, 2019 | 2.910 | 2.930 | 2.850 | 2.850 | 12,368,488 | +0.01(+0.35%) |
Aug 28, 2019 | 2.900 | 2.920 | 2.830 | 2.840 | 10,487,820 | -0.07(-2.41%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.830 | 2.910 | 20,406,648 | +0.01(+0.34%) |
Aug 26, 2019 | 2.930 | 2.950 | 2.830 | 2.900 | 14,125,211 | -0.02(-0.68%) |
Aug 23, 2019 | 2.970 | 3.040 | 2.885 | 2.920 | 13,649,600 | -0.10(-3.31%) |
Aug 22, 2019 | 3.060 | 3.090 | 3.010 | 3.020 | 12,410,127 | -0.03(-0.98%) |
Aug 21, 2019 | 3.230 | 3.270 | 3.020 | 3.050 | 21,518,320 | -0.11(-3.48%) |
Aug 20, 2019 | 3.060 | 3.210 | 3.000 | 3.160 | 16,691,662 | +0.16(+5.33%) |
Aug 19, 2019 | 3.000 | 3.100 | 3.000 | 3.000 | 13,649,681 | +0.05(+1.69%) |
Aug 16, 2019 | 2.890 | 3.010 | 2.860 | 2.950 | 15,884,200 | +0.13(+4.61%) |
Aug 15, 2019 | 2.990 | 2.990 | 2.770 | 2.820 | 15,711,083 | -0.08(-2.76%) |
Aug 14, 2019 | 3.075 | 3.080 | 2.880 | 2.900 | 28,202,280 | -0.25(-7.94%) |
Aug 13, 2019 | 3.000 | 3.200 | 3.000 | 3.150 | 18,594,652 | +0.10(+3.28%) |
Aug 12, 2019 | 3.050 | 3.110 | 2.960 | 3.050 | 13,620,081 | -0.08(-2.56%) |
Aug 09, 2019 | 3.100 | 3.180 | 3.100 | 3.130 | 10,609,900 | -0.04(-1.26%) |
Aug 08, 2019 | 3.130 | 3.260 | 3.110 | 3.170 | 20,972,448 | +0.08(+2.59%) |
Aug 07, 2019 | 3.040 | 3.090 | 2.930 | 3.090 | 18,075,088 | +0.01(+0.32%) |
Aug 06, 2019 | 3.090 | 3.140 | 3.000 | 3.080 | 23,437,908 | +0.13(+4.41%) |
Aug 05, 2019 | 3.140 | 3.140 | 2.850 | 2.950 | 38,666,076 | -0.32(-9.79%) |
Aug 02, 2019 | 3.210 | 3.330 | 3.160 | 3.270 | 17,211,300 | -0.01(-0.30%) |
Aug 01, 2019 | 3.450 | 3.510 | 3.200 | 3.280 | 28,747,528 | -0.19(-5.48%) |
Jul 31, 2019 | 3.380 | 3.530 | 3.360 | 3.470 | 19,906,724 | +0.09(+2.66%) |
Jul 30, 2019 | 3.430 | 3.440 | 3.350 | 3.380 | 14,112,498 | -0.08(-2.31%) |
Jul 29, 2019 | 3.550 | 3.580 | 3.320 | 3.460 | 25,878,920 | -0.05(-1.42%) |
Jul 26, 2019 | 3.560 | 3.620 | 3.500 | 3.510 | 15,606,200 | +0.01(+0.29%) |
Jul 25, 2019 | 3.680 | 3.720 | 3.500 | 3.500 | 26,504,292 | -0.17(-4.63%) |
Jul 24, 2019 | 3.450 | 3.750 | 3.440 | 3.670 | 38,779,300 | +0.21(+6.07%) |
Jul 23, 2019 | 3.430 | 3.490 | 3.370 | 3.460 | 12,441,202 | +0.08(+2.37%) |
Jul 22, 2019 | 3.380 | 3.450 | 3.310 | 3.380 | 12,369,205 | +0.01(+0.30%) |
Jul 19, 2019 | 3.430 | 3.480 | 3.360 | 3.370 | 13,784,300 | -0.06(-1.75%) |
Jul 18, 2019 | 3.470 | 3.495 | 3.310 | 3.430 | 17,645,884 | -0.01(-0.29%) |
Jul 17, 2019 | 3.280 | 3.520 | 3.250 | 3.440 | 26,681,556 | +0.14(+4.24%) |
Jul 16, 2019 | 3.400 | 3.450 | 3.260 | 3.300 | 25,742,148 | -0.09(-2.65%) |
Jul 15, 2019 | 3.490 | 3.520 | 3.340 | 3.390 | 19,818,220 | -0.06(-1.74%) |
Jul 12, 2019 | 3.340 | 3.639 | 3.320 | 3.450 | 39,432,100 | +0.03(+0.88%) |
Jul 11, 2019 | 3.640 | 3.680 | 3.320 | 3.420 | 57,056,216 | -0.26(-7.07%) |
Jul 10, 2019 | 3.950 | 4.000 | 3.600 | 3.680 | 84,958,896 | -0.01(-0.27%) |
Jul 09, 2019 | 3.580 | 3.900 | 3.420 | 3.690 | 87,353,152 | +0.22(+6.34%) |
Jul 08, 2019 | 3.210 | 3.500 | 3.130 | 3.470 | 40,386,576 | +0.21(+6.44%) |
Jul 05, 2019 | 3.310 | 3.340 | 3.150 | 3.260 | 35,914,600 | +0.13(+4.15%) |
Jul 03, 2019 | 2.930 | 3.290 | 2.900 | 3.130 | 75,342,400 | +0.31(+10.99%) |
Jul 02, 2019 | 2.600 | 2.850 | 2.570 | 2.820 | 35,264,552 | +0.22(+8.46%) |
Jul 01, 2019 | 2.670 | 2.680 | 2.580 | 2.600 | 19,513,602 | +0.05(+1.96%) |
Jun 28, 2019 | 2.600 | 2.630 | 2.510 | 2.550 | 17,640,300 | -0.05(-1.92%) |
Jun 27, 2019 | 2.510 | 2.620 | 2.440 | 2.600 | 27,682,578 | +0.05(+1.96%) |
Jun 26, 2019 | 2.640 | 2.730 | 2.540 | 2.550 | 20,660,568 | -0.05(-1.92%) |
Jun 25, 2019 | 2.640 | 2.660 | 2.550 | 2.600 | 16,286,552 | -0.02(-0.76%) |
Jun 24, 2019 | 2.610 | 2.680 | 2.510 | 2.620 | 22,688,656 | -0.02(-0.76%) |
Jun 21, 2019 | 2.880 | 2.900 | 2.570 | 2.640 | 49,602,300 | -0.19(-6.71%) |
Jun 20, 2019 | 2.870 | 3.050 | 2.800 | 2.830 | 55,678,612 | +0.02(+0.71%) |
Jun 19, 2019 | 2.670 | 2.840 | 2.560 | 2.810 | 43,714,804 | +0.28(+11.07%) |
Jun 18, 2019 | 2.520 | 2.710 | 2.450 | 2.530 | 50,042,344 | +0.07(+2.85%) |
Jun 17, 2019 | 2.390 | 2.530 | 2.350 | 2.460 | 20,827,932 | +0.04(+1.65%) |
Jun 14, 2019 | 2.440 | 2.450 | 2.350 | 2.420 | 27,065,700 | -0.10(-3.97%) |
Jun 13, 2019 | 2.550 | 2.620 | 2.500 | 2.520 | 21,932,962 | -0.03(-1.18%) |
Jun 12, 2019 | 2.620 | 2.620 | 2.500 | 2.550 | 30,080,520 | -0.06(-2.30%) |
Jun 11, 2019 | 2.670 | 2.670 | 2.550 | 2.610 | 33,051,080 | -0.02(-0.76%) |
Jun 10, 2019 | 2.750 | 2.820 | 2.590 | 2.630 | 35,951,736 | -0.13(-4.71%) |
Jun 07, 2019 | 2.640 | 2.810 | 2.550 | 2.760 | 31,397,900 | +0.11(+4.15%) |
Jun 06, 2019 | 2.900 | 2.900 | 2.540 | 2.650 | 54,054,632 | -0.18(-6.36%) |
Jun 05, 2019 | 3.070 | 3.090 | 2.760 | 2.830 | 38,162,304 | -0.21(-6.91%) |
Jun 04, 2019 | 3.000 | 3.110 | 2.970 | 3.040 | 30,890,348 | +0.08(+2.70%) |
Jun 03, 2019 | 2.980 | 3.060 | 2.740 | 2.960 | 51,781,820 | -0.09(-2.95%) |
May 31, 2019 | 3.070 | 3.150 | 3.000 | 3.050 | 39,383,300 | -0.19(-5.86%) |
May 30, 2019 | 3.550 | 3.550 | 3.110 | 3.240 | 55,912,160 | -0.37(-10.25%) |
May 29, 2019 | 3.890 | 3.900 | 3.600 | 3.610 | 40,429,864 | -0.39(-9.75%) |
May 28, 2019 | 4.120 | 4.140 | 3.880 | 4.000 | 114,405,328 | +0.14(+3.63%) |
May 24, 2019 | 3.980 | 4.045 | 3.810 | 3.860 | 26,069,300 | -0.07(-1.78%) |
May 23, 2019 | 3.960 | 4.030 | 3.830 | 3.930 | 25,143,216 | -0.12(-2.96%) |
May 22, 2019 | 4.250 | 4.300 | 4.000 | 4.050 | 35,397,480 | -0.24(-5.59%) |
May 21, 2019 | 4.350 | 4.450 | 4.250 | 4.290 | 23,425,780 | +0.04(+0.94%) |
May 20, 2019 | 4.380 | 4.400 | 4.110 | 4.250 | 23,563,620 | -0.17(-3.85%) |
May 17, 2019 | 4.580 | 4.700 | 4.420 | 4.420 | 19,775,600 | -0.24(-5.15%) |
May 16, 2019 | 4.650 | 4.850 | 4.610 | 4.660 | 16,181,361 | -0.05(-1.06%) |
May 15, 2019 | 4.590 | 4.750 | 4.530 | 4.710 | 14,654,894 | +0.04(+0.86%) |
May 14, 2019 | 4.470 | 4.670 | 4.410 | 4.670 | 27,905,984 | +0.34(+7.85%) |
May 13, 2019 | 4.500 | 4.500 | 4.300 | 4.330 | 21,779,916 | -0.23(-5.04%) |
May 10, 2019 | 4.600 | 4.660 | 4.510 | 4.560 | 17,146,500 | -0.04(-0.87%) |
May 09, 2019 | 4.540 | 4.700 | 4.510 | 4.600 | 15,742,537 | +0.03(+0.66%) |
May 08, 2019 | 4.790 | 4.810 | 4.560 | 4.570 | 20,422,212 | -0.27(-5.58%) |
May 07, 2019 | 4.810 | 4.920 | 4.760 | 4.840 | 11,532,785 | -0.04(-0.82%) |
May 06, 2019 | 4.720 | 4.880 | 4.690 | 4.880 | 16,123,042 | -0.14(-2.79%) |
May 03, 2019 | 4.730 | 5.110 | 4.730 | 5.020 | 25,245,500 | +0.30(+6.36%) |
May 02, 2019 | 4.740 | 4.750 | 4.570 | 4.720 | 14,067,380 | +0.04(+0.85%) |
May 01, 2019 | 4.840 | 4.850 | 4.680 | 4.680 | 13,297,819 | -0.17(-3.51%) |
Apr 30, 2019 | 4.980 | 5.080 | 4.800 | 4.850 | 14,398,241 | -0.13(-2.61%) |
Apr 29, 2019 | 4.890 | 5.050 | 4.870 | 4.980 | 15,183,977 | +0.06(+1.22%) |
Apr 26, 2019 | 4.850 | 4.930 | 4.770 | 4.920 | 11,891,300 | +0.02(+0.41%) |
Apr 25, 2019 | 5.010 | 5.150 | 4.850 | 4.900 | 21,530,532 | -0.10(-2.00%) |
Apr 24, 2019 | 4.790 | 5.010 | 4.750 | 5.000 | 20,380,748 | +0.17(+3.52%) |
Apr 23, 2019 | 4.820 | 4.920 | 4.730 | 4.830 | 15,054,225 | +0.05(+1.05%) |
Apr 22, 2019 | 4.740 | 4.810 | 4.620 | 4.780 | 12,889,948 | -0.01(-0.21%) |
Apr 18, 2019 | 4.530 | 4.920 | 4.440 | 4.790 | 31,206,500 | +0.20(+4.36%) |
Apr 17, 2019 | 4.610 | 4.720 | 4.510 | 4.590 | 30,458,792 | +0.14(+3.15%) |
Apr 16, 2019 | 4.800 | 4.810 | 4.430 | 4.450 | 46,255,664 | -0.30(-6.32%) |
Apr 15, 2019 | 4.990 | 5.000 | 4.720 | 4.750 | 27,457,380 | -0.24(-4.81%) |
Apr 12, 2019 | 5.030 | 5.060 | 4.950 | 4.990 | 15,561,200 | -0.02(-0.40%) |
Apr 11, 2019 | 5.000 | 5.090 | 4.970 | 5.010 | 17,611,992 | -0.04(-0.79%) |
Apr 10, 2019 | 5.060 | 5.110 | 4.960 | 5.050 | 25,941,732 | -0.03(-0.59%) |
Apr 09, 2019 | 5.280 | 5.280 | 5.060 | 5.080 | 32,559,240 | -0.22(-4.15%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.300 | 17,325,768 | -0.06(-1.12%) |
Apr 05, 2019 | 5.370 | 5.400 | 5.310 | 5.360 | 18,093,400 | +0.01(+0.19%) |
Apr 04, 2019 | 5.390 | 5.500 | 5.270 | 5.350 | 31,638,204 | +0.04(+0.75%) |
Apr 03, 2019 | 5.550 | 5.580 | 5.230 | 5.310 | 35,271,792 | -0.08(-1.48%) |
Apr 02, 2019 | 5.430 | 5.610 | 5.340 | 5.390 | 55,708,236 | +0.18(+3.45%) |
Apr 01, 2019 | 5.290 | 5.400 | 5.140 | 5.210 | 32,344,996 | +0.11(+2.16%) |
Mar 29, 2019 | 5.060 | 5.130 | 5.030 | 5.100 | 23,595,900 | +0.09(+1.80%) |
Mar 28, 2019 | 5.040 | 5.170 | 4.930 | 5.010 | 29,416,644 | +0.03(+0.60%) |
Mar 27, 2019 | 5.010 | 5.190 | 4.960 | 4.980 | 39,724,640 | +0.02(+0.40%) |
Mar 26, 2019 | 5.200 | 5.220 | 4.900 | 4.960 | 67,180,016 | -0.40(-7.46%) |
Mar 25, 2019 | 5.620 | 5.660 | 5.270 | 5.360 | 38,953,328 | -0.26(-4.63%) |
Mar 22, 2019 | 5.800 | 5.870 | 5.600 | 5.620 | 24,956,400 | -0.22(-3.77%) |
Mar 21, 2019 | 5.750 | 5.950 | 5.740 | 5.840 | 21,320,524 | -0.01(-0.17%) |
Mar 20, 2019 | 6.020 | 6.030 | 5.710 | 5.850 | 39,040,496 | -0.11(-1.85%) |
Mar 19, 2019 | 5.750 | 6.030 | 5.730 | 5.960 | 54,472,920 | +0.21(+3.65%) |
Mar 18, 2019 | 5.690 | 5.950 | 5.440 | 5.750 | 76,449,648 | +0.04(+0.70%) |
Mar 15, 2019 | 6.120 | 6.130 | 5.710 | 5.710 | 85,776,896 | -0.32(-5.31%) |
Mar 14, 2019 | 6.630 | 6.640 | 6.000 | 6.030 | 58,915,712 | -0.50(-7.66%) |
Mar 13, 2019 | 6.320 | 6.770 | 6.240 | 6.530 | 41,709,108 | +0.14(+2.19%) |
Mar 12, 2019 | 6.620 | 6.640 | 6.370 | 6.390 | 41,564,712 | -0.20(-3.03%) |
Mar 11, 2019 | 6.950 | 6.980 | 6.550 | 6.590 | 62,482,612 | -0.47(-6.66%) |
Mar 08, 2019 | 7.020 | 7.200 | 6.850 | 7.060 | 32,040,500 | -0.03(-0.42%) |
Mar 07, 2019 | 7.810 | 7.950 | 7.000 | 7.090 | 52,396,940 | -0.92(-11.49%) |
Mar 06, 2019 | 8.260 | 8.720 | 8.000 | 8.010 | 73,296,256 | -1.06(-11.69%) |
Mar 05, 2019 | 9.800 | 10.63 | 9.070 | 9.070 | 51,349,816 | -0.71(-7.26%) |
Mar 04, 2019 | 10.32 | 10.37 | 9.150 | 9.780 | 43,529,344 | -0.28(-2.78%) |
Mar 01, 2019 | 9.820 | 10.20 | 9.730 | 10.06 | 32,409,400 | +0.49(+5.12%) |
Feb 28, 2019 | 9.850 | 9.930 | 9.460 | 9.570 | 26,408,116 | -0.28(-2.84%) |
Feb 27, 2019 | 10.15 | 10.25 | 9.330 | 9.850 | 53,184,160 | +0.06(+0.61%) |
Feb 26, 2019 | 9.160 | 10.64 | 8.820 | 9.790 | 105,693,024 | +0.64(+6.99%) |
Feb 25, 2019 | 9.040 | 9.150 | 8.600 | 9.150 | 52,093,748 | +0.98(+12.00%) |
Feb 22, 2019 | 7.920 | 8.220 | 7.750 | 8.170 | 26,600,300 | +0.42(+5.42%) |
Feb 21, 2019 | 7.700 | 7.730 | 7.430 | 7.750 | 7,976,743 | +0.13(+1.70%) |
Feb 20, 2019 | 7.260 | 7.770 | 7.260 | 7.620 | 21,478,966 | +0.36(+4.96%) |
Feb 19, 2019 | 7.400 | 7.430 | 7.210 | 7.260 | 9,945,448 | -0.15(-2.02%) |
Feb 15, 2019 | 7.550 | 7.640 | 7.255 | 7.410 | 15,620,100 | -0.07(-0.94%) |
Feb 14, 2019 | 7.700 | 7.780 | 7.420 | 7.480 | 14,713,927 | -0.01(-0.13%) |
Feb 13, 2019 | 7.520 | 7.680 | 7.390 | 7.490 | 10,854,065 | +0.05(+0.67%) |
Feb 12, 2019 | 7.350 | 7.570 | 7.140 | 7.440 | 13,231,806 | -0.02(-0.27%) |
Feb 11, 2019 | 7.670 | 7.770 | 7.380 | 7.460 | 9,730,032 | -0.21(-2.74%) |
Feb 08, 2019 | 8.000 | 8.000 | 7.280 | 7.670 | 21,709,300 | -0.37(-4.60%) |
Feb 07, 2019 | 8.280 | 8.370 | 7.800 | 8.040 | 23,167,252 | -0.36(-4.29%) |
Feb 06, 2019 | 7.950 | 8.590 | 7.830 | 8.400 | 33,349,700 | +0.52(+6.60%) |
Feb 05, 2019 | 7.710 | 7.960 | 7.610 | 7.880 | 9,021,592 | +0.03(+0.38%) |
Feb 04, 2019 | 7.960 | 7.980 | 7.740 | 7.850 | 8,579,822 | -0.05(-0.63%) |