Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.320 | 2.337 | 2.065 | 2.294 | 3,496,604 | +0.10(+4.65%) |
Apr 29, 2020 | 1.946 | 2.209 | 1.946 | 2.192 | 2,314,237 | +0.31(+16.22%) |
Apr 28, 2020 | 1.836 | 1.920 | 1.802 | 1.887 | 1,429,934 | +0.08(+4.69%) |
Apr 27, 2020 | 1.777 | 1.827 | 1.650 | 1.802 | 1,458,067 | -0.02(-0.93%) |
Apr 24, 2020 | 1.929 | 1.971 | 1.777 | 1.819 | 1,090,106 | -0.05(-2.72%) |
Apr 23, 2020 | 1.751 | 1.980 | 1.726 | 1.870 | 2,397,546 | +0.18(+10.50%) |
Apr 22, 2020 | 1.633 | 1.717 | 1.616 | 1.692 | 1,851,256 | +0.12(+7.53%) |
Apr 21, 2020 | 1.497 | 1.595 | 1.440 | 1.574 | 1,598,756 | +0.03(+2.20%) |
Apr 20, 2020 | 1.455 | 1.650 | 1.413 | 1.540 | 1,832,644 | -0.02(-1.09%) |
Apr 17, 2020 | 1.438 | 1.572 | 1.404 | 1.557 | 986,557 | +0.14(+9.52%) |
Apr 16, 2020 | 1.607 | 1.616 | 1.413 | 1.421 | 993,836 | -0.18(-11.11%) |
Apr 15, 2020 | 1.574 | 1.641 | 1.489 | 1.599 | 1,895,650 | -0.09(-5.50%) |
Apr 14, 2020 | 1.844 | 1.844 | 1.650 | 1.692 | 1,733,666 | -0.14(-7.83%) |
Apr 13, 2020 | 1.903 | 1.903 | 1.751 | 1.836 | 1,497,645 | +0.03(+1.88%) |
Apr 09, 2020 | 1.853 | 1.988 | 1.709 | 1.802 | 3,188,166 | +0.08(+4.41%) |
Apr 08, 2020 | 1.734 | 1.768 | 1.616 | 1.726 | 1,989,396 | +0.06(+3.55%) |
Apr 07, 2020 | 1.683 | 1.777 | 1.607 | 1.667 | 2,043,361 | +0.08(+5.35%) |
Apr 06, 2020 | 1.548 | 1.641 | 1.485 | 1.582 | 1,602,491 | +0.04(+2.75%) |
Apr 03, 2020 | 1.599 | 1.658 | 1.387 | 1.540 | 2,495,827 | +0.08(+5.81%) |
Apr 02, 2020 | 1.337 | 1.595 | 1.286 | 1.455 | 2,311,376 | +0.19(+15.44%) |
Apr 01, 2020 | 1.210 | 1.303 | 1.167 | 1.260 | 882,717 | +0.01(+0.68%) |
Mar 31, 2020 | 1.117 | 1.311 | 1.117 | 1.252 | 1,780,648 | +0.14(+12.12%) |
Mar 30, 2020 | 1.100 | 1.117 | 0.9729 | 1.117 | 1,492,615 | +0.01(+0.76%) |
Mar 27, 2020 | 1.234 | 1.234 | 1.100 | 1.108 | 1,602,500 | -0.13(-10.20%) |
Mar 26, 2020 | 1.276 | 1.419 | 1.217 | 1.234 | 1,762,239 | -0.03(-2.65%) |
Mar 25, 2020 | 1.201 | 1.410 | 1.133 | 1.268 | 2,628,657 | +0.08(+7.09%) |
Mar 24, 2020 | 1.192 | 1.217 | 1.133 | 1.184 | 3,095,844 | +0.09(+8.46%) |
Mar 23, 2020 | 1.217 | 1.243 | 1.091 | 1.091 | 1,943,393 | -0.10(-8.45%) |
Mar 20, 2020 | 1.293 | 1.343 | 1.167 | 1.192 | 1,894,557 | -0.05(-4.05%) |
Mar 19, 2020 | 1.209 | 1.293 | 1.133 | 1.243 | 2,157,160 | +0.05(+4.23%) |
Mar 18, 2020 | 1.251 | 1.301 | 1.062 | 1.192 | 2,348,738 | -0.13(-9.55%) |
Mar 17, 2020 | 1.478 | 1.488 | 1.301 | 1.318 | 3,105,032 | -0.13(-9.25%) |
Mar 16, 2020 | 1.452 | 1.671 | 1.385 | 1.452 | 4,404,370 | -0.23(-13.50%) |
Mar 13, 2020 | 1.494 | 1.679 | 1.310 | 1.679 | 4,195,754 | +0.29(+21.21%) |
Mar 12, 2020 | 1.444 | 1.536 | 1.368 | 1.385 | 3,652,878 | -0.25(-15.38%) |
Mar 11, 2020 | 1.696 | 1.805 | 1.536 | 1.637 | 7,843,235 | -0.13(-7.14%) |
Mar 10, 2020 | 2.057 | 2.082 | 1.671 | 1.763 | 8,755,829 | -0.03(-1.87%) |
Mar 09, 2020 | 2.174 | 2.284 | 1.797 | 1.797 | 6,348,290 | -1.13(-38.51%) |
Mar 06, 2020 | 3.266 | 3.375 | 2.922 | 2.922 | 4,916,367 | -0.46(-13.65%) |
Mar 05, 2020 | 3.459 | 3.509 | 3.333 | 3.383 | 1,960,060 | -0.17(-4.73%) |
Mar 04, 2020 | 3.652 | 3.711 | 3.526 | 3.551 | 1,576,446 | +0.00(+0.00%) |
Mar 03, 2020 | 3.677 | 3.736 | 3.451 | 3.551 | 3,356,604 | -0.08(-2.08%) |
Mar 02, 2020 | 3.677 | 3.694 | 3.480 | 3.627 | 2,214,217 | -0.02(-0.46%) |
Feb 28, 2020 | 3.417 | 3.669 | 3.417 | 3.644 | 3,918,467 | +0.09(+2.60%) |
Feb 27, 2020 | 3.509 | 3.686 | 3.375 | 3.551 | 4,522,983 | -0.10(-2.76%) |
Feb 26, 2020 | 3.778 | 3.870 | 3.652 | 3.652 | 2,516,108 | -0.12(-3.11%) |
Feb 25, 2020 | 3.979 | 3.979 | 3.744 | 3.769 | 3,431,665 | -0.18(-4.66%) |
Feb 24, 2020 | 4.004 | 4.012 | 3.862 | 3.954 | 4,311,796 | -0.27(-6.35%) |
Feb 21, 2020 | 4.238 | 4.322 | 4.113 | 4.222 | 4,825,955 | -0.18(-4.18%) |
Feb 20, 2020 | 4.515 | 4.548 | 4.389 | 4.406 | 2,996,036 | -0.09(-2.05%) |
Feb 19, 2020 | 4.448 | 4.557 | 4.431 | 4.498 | 1,634,677 | +0.10(+2.29%) |
Feb 18, 2020 | 4.339 | 4.448 | 4.322 | 4.398 | 2,483,728 | -0.01(-0.19%) |
Feb 14, 2020 | 4.523 | 4.574 | 4.372 | 4.406 | 2,269,956 | -0.07(-1.50%) |
Feb 13, 2020 | 4.356 | 4.490 | 4.322 | 4.473 | 1,266,571 | +0.10(+2.30%) |
Feb 12, 2020 | 4.356 | 4.473 | 4.272 | 4.372 | 1,718,147 | +0.13(+2.96%) |
Feb 11, 2020 | 4.364 | 4.423 | 4.230 | 4.247 | 1,219,328 | -0.03(-0.78%) |
Feb 10, 2020 | 4.230 | 4.297 | 4.171 | 4.280 | 1,371,094 | +0.00(+0.00%) |
Feb 07, 2020 | 4.322 | 4.356 | 4.205 | 4.280 | 1,474,385 | -0.07(-1.54%) |
Feb 06, 2020 | 4.389 | 4.506 | 4.280 | 4.347 | 2,249,392 | -0.04(-0.95%) |
Feb 05, 2020 | 4.163 | 4.398 | 4.163 | 4.389 | 1,935,808 | +0.29(+7.16%) |
Feb 04, 2020 | 4.314 | 4.339 | 4.088 | 4.096 | 1,568,560 | -0.11(-2.59%) |
Feb 03, 2020 | 4.272 | 4.272 | 4.125 | 4.205 | 2,091,077 | -0.07(-1.57%) |
Jan 31, 2020 | 4.247 | 4.297 | 4.113 | 4.272 | 3,964,962 | -0.05(-1.16%) |
Jan 30, 2020 | 4.238 | 4.347 | 4.171 | 4.322 | 2,880,005 | +0.00(+0.00%) |
Jan 29, 2020 | 4.406 | 4.486 | 4.305 | 4.322 | 1,234,115 | -0.07(-1.53%) |
Jan 28, 2020 | 4.398 | 4.464 | 4.281 | 4.389 | 1,443,194 | +0.04(+0.96%) |
Jan 27, 2020 | 4.414 | 4.456 | 4.306 | 4.347 | 1,846,012 | -0.21(-4.59%) |
Jan 24, 2020 | 4.607 | 4.632 | 4.485 | 4.556 | 2,577,621 | -0.08(-1.80%) |
Jan 23, 2020 | 4.724 | 4.724 | 4.531 | 4.640 | 2,316,759 | -0.15(-3.14%) |
Jan 22, 2020 | 5.091 | 5.100 | 4.791 | 4.791 | 3,171,949 | -0.29(-5.76%) |
Jan 21, 2020 | 5.367 | 5.367 | 5.037 | 5.083 | 2,039,230 | -0.32(-5.88%) |
Jan 17, 2020 | 5.493 | 5.493 | 5.309 | 5.401 | 1,363,328 | -0.03(-0.46%) |
Jan 16, 2020 | 5.501 | 5.657 | 5.426 | 5.426 | 1,703,644 | -0.06(-1.07%) |
Jan 15, 2020 | 5.568 | 5.618 | 5.484 | 5.484 | 1,355,530 | -0.14(-2.53%) |
Jan 14, 2020 | 5.618 | 5.714 | 5.518 | 5.627 | 1,922,513 | +0.01(+0.15%) |
Jan 13, 2020 | 5.593 | 5.719 | 5.476 | 5.618 | 1,422,537 | -0.03(-0.59%) |
Jan 10, 2020 | 5.685 | 5.735 | 5.593 | 5.652 | 973,156 | -0.07(-1.17%) |
Jan 09, 2020 | 5.727 | 5.744 | 5.472 | 5.719 | 1,470,653 | -0.08(-1.30%) |
Jan 08, 2020 | 6.028 | 6.070 | 5.702 | 5.794 | 1,774,226 | -0.25(-4.15%) |
Jan 07, 2020 | 6.070 | 6.086 | 5.944 | 6.045 | 909,626 | -0.06(-0.96%) |
Jan 06, 2020 | 6.061 | 6.128 | 5.986 | 6.103 | 1,780,084 | +0.14(+2.38%) |
Jan 03, 2020 | 6.011 | 6.145 | 5.923 | 5.961 | 1,726,946 | +0.09(+1.57%) |
Jan 02, 2020 | 5.994 | 6.045 | 5.802 | 5.869 | 962,951 | -0.09(-1.54%) |
Dec 31, 2019 | 5.852 | 6.045 | 5.819 | 5.961 | 1,086,428 | +0.07(+1.13%) |
Dec 30, 2019 | 5.936 | 6.003 | 5.877 | 5.894 | 977,964 | +0.03(+0.43%) |
Dec 27, 2019 | 5.952 | 6.011 | 5.861 | 5.869 | 985,922 | -0.07(-1.13%) |
Dec 26, 2019 | 5.877 | 5.978 | 5.852 | 5.936 | 618,506 | +0.09(+1.57%) |
Dec 24, 2019 | 5.902 | 5.978 | 5.836 | 5.844 | 490,266 | -0.04(-0.71%) |
Dec 23, 2019 | 5.710 | 5.919 | 5.710 | 5.886 | 1,288,109 | +0.17(+2.92%) |
Dec 20, 2019 | 5.852 | 5.873 | 5.694 | 5.719 | 2,458,876 | -0.13(-2.28%) |
Dec 19, 2019 | 5.777 | 5.898 | 5.760 | 5.852 | 1,160,107 | +0.06(+1.01%) |
Dec 18, 2019 | 5.710 | 5.877 | 5.664 | 5.794 | 1,521,100 | +0.03(+0.43%) |
Dec 17, 2019 | 5.610 | 5.861 | 5.610 | 5.769 | 1,860,062 | +0.18(+3.29%) |
Dec 16, 2019 | 5.560 | 5.702 | 5.552 | 5.585 | 1,711,842 | +0.12(+2.14%) |
Dec 13, 2019 | 5.568 | 5.685 | 5.452 | 5.468 | 2,178,707 | -0.13(-2.38%) |
Dec 12, 2019 | 5.427 | 5.677 | 5.427 | 5.602 | 2,116,361 | +0.18(+3.23%) |
Dec 11, 2019 | 5.602 | 5.610 | 5.402 | 5.427 | 1,365,234 | -0.18(-3.13%) |
Dec 10, 2019 | 5.510 | 5.652 | 5.485 | 5.602 | 1,525,374 | +0.09(+1.67%) |
Dec 09, 2019 | 5.360 | 5.552 | 5.360 | 5.510 | 1,380,498 | +0.09(+1.70%) |
Dec 06, 2019 | 5.285 | 5.493 | 5.268 | 5.418 | 1,464,569 | +0.13(+2.53%) |
Dec 05, 2019 | 5.335 | 5.418 | 5.276 | 5.285 | 1,117,531 | -0.02(-0.31%) |
Dec 04, 2019 | 5.051 | 5.305 | 5.017 | 5.301 | 2,073,074 | +0.33(+6.72%) |
Dec 03, 2019 | 5.101 | 5.118 | 4.909 | 4.967 | 2,225,806 | -0.17(-3.25%) |
Dec 02, 2019 | 5.235 | 5.301 | 5.122 | 5.134 | 1,227,490 | -0.03(-0.65%) |
Nov 29, 2019 | 5.201 | 5.239 | 5.151 | 5.168 | 745,281 | -0.13(-2.52%) |
Nov 27, 2019 | 5.218 | 5.310 | 5.151 | 5.301 | 961,486 | +0.09(+1.76%) |
Nov 26, 2019 | 5.393 | 5.393 | 5.209 | 5.209 | 1,030,337 | -0.20(-3.70%) |
Nov 25, 2019 | 5.260 | 5.422 | 5.210 | 5.410 | 1,217,240 | +0.11(+2.04%) |
Nov 22, 2019 | 5.301 | 5.377 | 5.206 | 5.301 | 924,941 | +0.02(+0.32%) |
Nov 21, 2019 | 5.226 | 5.335 | 5.168 | 5.285 | 1,152,012 | +0.12(+2.26%) |
Nov 20, 2019 | 4.985 | 5.240 | 4.893 | 5.168 | 1,964,444 | +0.19(+3.85%) |
Nov 19, 2019 | 5.101 | 5.135 | 4.947 | 4.976 | 1,925,677 | -0.12(-2.29%) |
Nov 18, 2019 | 5.276 | 5.293 | 5.076 | 5.093 | 1,245,981 | -0.23(-4.38%) |
Nov 15, 2019 | 5.326 | 5.477 | 5.310 | 5.326 | 1,532,571 | +0.03(+0.63%) |
Nov 14, 2019 | 5.427 | 5.452 | 5.235 | 5.293 | 1,443,411 | -0.13(-2.46%) |
Nov 13, 2019 | 5.276 | 5.468 | 5.218 | 5.427 | 1,462,427 | +0.10(+1.88%) |
Nov 12, 2019 | 5.335 | 5.402 | 5.285 | 5.326 | 1,785,410 | -0.01(-0.16%) |
Nov 11, 2019 | 5.351 | 5.418 | 5.243 | 5.335 | 1,829,128 | -0.08(-1.54%) |
Nov 08, 2019 | 5.443 | 5.485 | 5.201 | 5.418 | 1,906,386 | -0.14(-2.55%) |
Nov 07, 2019 | 5.477 | 5.668 | 5.460 | 5.560 | 2,144,824 | +0.18(+3.25%) |
Nov 06, 2019 | 5.593 | 5.685 | 5.377 | 5.385 | 1,364,120 | -0.23(-4.15%) |
Nov 05, 2019 | 5.460 | 5.643 | 5.460 | 5.618 | 3,368,363 | +0.19(+3.53%) |
Nov 04, 2019 | 5.301 | 5.518 | 5.301 | 5.427 | 2,527,921 | +0.18(+3.50%) |
Nov 01, 2019 | 5.076 | 5.243 | 5.035 | 5.243 | 1,881,313 | +0.22(+4.31%) |
Oct 31, 2019 | 5.035 | 5.051 | 4.831 | 5.026 | 1,554,060 | -0.01(-0.17%) |
Oct 30, 2019 | 5.310 | 5.326 | 5.006 | 5.035 | 1,554,070 | -0.27(-5.03%) |
Oct 29, 2019 | 5.077 | 5.339 | 5.035 | 5.301 | 2,467,066 | +0.17(+3.41%) |
Oct 28, 2019 | 5.368 | 5.385 | 5.093 | 5.127 | 1,452,738 | -0.16(-2.99%) |
Oct 25, 2019 | 5.168 | 5.301 | 5.143 | 5.285 | 1,059,768 | +0.10(+1.93%) |
Oct 24, 2019 | 5.410 | 5.451 | 5.152 | 5.185 | 1,270,727 | -0.15(-2.81%) |
Oct 23, 2019 | 5.202 | 5.351 | 5.127 | 5.335 | 1,387,839 | +0.09(+1.75%) |
Oct 22, 2019 | 5.143 | 5.318 | 5.114 | 5.243 | 1,610,973 | +0.12(+2.27%) |
Oct 21, 2019 | 5.060 | 5.177 | 5.060 | 5.127 | 1,060,230 | +0.02(+0.33%) |
Oct 18, 2019 | 5.277 | 5.314 | 5.110 | 5.110 | 1,525,609 | -0.14(-2.69%) |
Oct 17, 2019 | 5.393 | 5.393 | 5.218 | 5.252 | 1,776,057 | -0.14(-2.62%) |
Oct 16, 2019 | 5.543 | 5.622 | 5.385 | 5.393 | 990,657 | -0.17(-3.14%) |
Oct 15, 2019 | 5.501 | 5.639 | 5.426 | 5.568 | 1,306,524 | +0.11(+1.98%) |
Oct 14, 2019 | 5.435 | 5.582 | 5.376 | 5.460 | 773,898 | -0.07(-1.35%) |
Oct 11, 2019 | 5.551 | 5.626 | 5.493 | 5.535 | 1,491,124 | +0.08(+1.53%) |
Oct 10, 2019 | 5.401 | 5.468 | 5.360 | 5.451 | 1,105,852 | +0.07(+1.39%) |
Oct 09, 2019 | 5.510 | 5.526 | 5.335 | 5.376 | 1,191,107 | -0.04(-0.77%) |
Oct 08, 2019 | 5.535 | 5.593 | 5.410 | 5.418 | 1,408,108 | -0.21(-3.70%) |
Oct 07, 2019 | 5.718 | 5.793 | 5.626 | 5.626 | 1,232,427 | -0.10(-1.74%) |
Oct 04, 2019 | 5.784 | 5.855 | 5.634 | 5.726 | 1,001,372 | -0.03(-0.58%) |
Oct 03, 2019 | 5.676 | 5.842 | 5.609 | 5.759 | 1,896,946 | -0.01(-0.14%) |
Oct 02, 2019 | 5.867 | 5.951 | 5.743 | 5.768 | 1,833,612 | -0.15(-2.53%) |
Oct 01, 2019 | 6.234 | 6.234 | 5.917 | 5.917 | 1,824,171 | -0.27(-4.44%) |
Sep 30, 2019 | 6.292 | 6.333 | 6.150 | 6.192 | 1,538,635 | -0.17(-2.75%) |
Sep 27, 2019 | 6.200 | 6.458 | 6.125 | 6.367 | 1,923,803 | +0.11(+1.73%) |
Sep 26, 2019 | 6.450 | 6.466 | 6.246 | 6.259 | 1,871,404 | -0.26(-3.95%) |
Sep 25, 2019 | 6.342 | 6.549 | 6.259 | 6.516 | 1,234,132 | +0.07(+1.03%) |
Sep 24, 2019 | 6.624 | 6.674 | 6.425 | 6.450 | 1,415,441 | -0.25(-3.72%) |
Sep 23, 2019 | 6.674 | 6.791 | 6.666 | 6.699 | 1,067,117 | -0.06(-0.86%) |
Sep 20, 2019 | 6.699 | 6.774 | 6.666 | 6.757 | 1,459,058 | +0.09(+1.37%) |
Sep 19, 2019 | 6.658 | 6.766 | 6.633 | 6.666 | 1,256,040 | +0.07(+1.01%) |
Sep 18, 2019 | 6.541 | 6.641 | 6.441 | 6.599 | 1,187,317 | -0.04(-0.63%) |
Sep 17, 2019 | 6.857 | 6.882 | 6.566 | 6.641 | 2,070,329 | -0.24(-3.50%) |
Sep 16, 2019 | 6.666 | 7.007 | 6.466 | 6.882 | 3,432,758 | +0.79(+12.96%) |
Sep 13, 2019 | 6.142 | 6.217 | 5.984 | 6.092 | 1,426,452 | +0.02(+0.27%) |
Sep 12, 2019 | 5.893 | 6.126 | 5.752 | 6.076 | 1,511,207 | +0.06(+0.97%) |
Sep 11, 2019 | 6.018 | 6.175 | 5.876 | 6.018 | 2,177,262 | +0.03(+0.56%) |
Sep 10, 2019 | 5.918 | 6.192 | 5.909 | 5.984 | 1,736,230 | +0.07(+1.12%) |
Sep 09, 2019 | 5.851 | 6.126 | 5.851 | 5.918 | 1,754,155 | +0.13(+2.30%) |
Sep 06, 2019 | 5.660 | 5.855 | 5.635 | 5.785 | 1,220,353 | +0.06(+1.02%) |
Sep 05, 2019 | 5.660 | 5.835 | 5.660 | 5.727 | 1,396,186 | +0.09(+1.62%) |
Sep 04, 2019 | 5.461 | 5.743 | 5.452 | 5.635 | 1,490,773 | +0.27(+4.95%) |
Sep 03, 2019 | 5.319 | 5.402 | 5.211 | 5.369 | 1,588,971 | -0.06(-1.07%) |
Aug 30, 2019 | 5.594 | 5.660 | 5.394 | 5.427 | 1,331,765 | -0.15(-2.68%) |
Aug 29, 2019 | 5.419 | 5.623 | 5.386 | 5.577 | 1,387,701 | +0.21(+3.87%) |
Aug 28, 2019 | 5.095 | 5.452 | 5.079 | 5.369 | 1,617,050 | +0.35(+6.94%) |
Aug 27, 2019 | 5.054 | 5.095 | 4.963 | 5.021 | 1,538,780 | -0.02(-0.49%) |
Aug 26, 2019 | 5.245 | 5.286 | 5.029 | 5.046 | 1,246,765 | -0.08(-1.62%) |
Aug 23, 2019 | 5.195 | 5.278 | 5.112 | 5.129 | 1,188,141 | -0.17(-3.29%) |
Aug 22, 2019 | 5.386 | 5.527 | 5.295 | 5.303 | 1,235,823 | -0.09(-1.69%) |
Aug 21, 2019 | 5.469 | 5.544 | 5.328 | 5.394 | 1,340,108 | +0.01(+0.15%) |
Aug 20, 2019 | 5.461 | 5.481 | 5.311 | 5.386 | 1,143,564 | -0.08(-1.52%) |
Aug 19, 2019 | 5.477 | 5.560 | 5.402 | 5.469 | 1,656,605 | +0.07(+1.38%) |
Aug 16, 2019 | 5.145 | 5.419 | 5.120 | 5.394 | 1,294,664 | +0.27(+5.35%) |
Aug 15, 2019 | 5.079 | 5.228 | 5.037 | 5.120 | 1,225,378 | -0.02(-0.32%) |
Aug 14, 2019 | 5.295 | 5.386 | 5.129 | 5.137 | 1,863,540 | -0.31(-5.64%) |
Aug 13, 2019 | 5.278 | 5.494 | 5.236 | 5.444 | 1,969,117 | +0.15(+2.82%) |
Aug 12, 2019 | 5.278 | 5.336 | 5.195 | 5.295 | 1,919,258 | -0.04(-0.78%) |
Aug 09, 2019 | 5.203 | 5.427 | 5.112 | 5.336 | 4,181,750 | +0.43(+8.80%) |
Aug 08, 2019 | 4.780 | 4.946 | 4.730 | 4.905 | 3,262,229 | +0.18(+3.87%) |
Aug 07, 2019 | 4.689 | 4.813 | 4.564 | 4.722 | 1,849,574 | -0.09(-1.90%) |
Aug 06, 2019 | 4.979 | 5.062 | 4.784 | 4.813 | 2,281,249 | -0.11(-2.19%) |
Aug 05, 2019 | 5.037 | 5.046 | 4.880 | 4.921 | 941,958 | -0.19(-3.73%) |
Aug 02, 2019 | 5.137 | 5.170 | 5.029 | 5.112 | 1,313,823 | +0.03(+0.65%) |
Aug 01, 2019 | 5.328 | 5.386 | 5.070 | 5.079 | 2,232,110 | -0.41(-7.55%) |
Jul 31, 2019 | 5.444 | 5.643 | 5.440 | 5.494 | 1,288,216 | +0.06(+1.07%) |
Jul 30, 2019 | 5.187 | 5.544 | 5.112 | 5.436 | 1,474,416 | +0.22(+4.30%) |
Jul 29, 2019 | 5.137 | 5.278 | 5.087 | 5.212 | 1,067,536 | +0.07(+1.45%) |
Jul 26, 2019 | 5.154 | 5.245 | 5.125 | 5.137 | 917,025 | -0.02(-0.48%) |
Jul 25, 2019 | 5.518 | 5.518 | 5.162 | 5.162 | 1,078,880 | -0.31(-5.61%) |
Jul 24, 2019 | 5.419 | 5.605 | 5.410 | 5.468 | 733,969 | +0.02(+0.46%) |
Jul 23, 2019 | 5.377 | 5.473 | 5.352 | 5.444 | 1,026,302 | +0.03(+0.61%) |
Jul 22, 2019 | 5.510 | 5.551 | 5.361 | 5.410 | 745,264 | -0.07(-1.36%) |
Jul 19, 2019 | 5.427 | 5.493 | 5.286 | 5.485 | 1,645,407 | +0.07(+1.22%) |
Jul 18, 2019 | 5.568 | 5.612 | 5.377 | 5.419 | 1,146,827 | -0.20(-3.54%) |
Jul 17, 2019 | 5.833 | 5.833 | 5.593 | 5.618 | 1,294,851 | -0.20(-3.42%) |
Jul 16, 2019 | 5.990 | 6.123 | 5.775 | 5.816 | 1,399,267 | -0.19(-3.17%) |
Jul 15, 2019 | 6.214 | 6.231 | 5.999 | 6.007 | 1,331,440 | -0.18(-2.95%) |
Jul 12, 2019 | 6.256 | 6.264 | 6.098 | 6.189 | 878,162 | -0.07(-1.06%) |
Jul 11, 2019 | 6.446 | 6.446 | 6.218 | 6.256 | 677,422 | -0.15(-2.33%) |
Jul 10, 2019 | 6.164 | 6.454 | 6.164 | 6.405 | 1,358,801 | +0.29(+4.74%) |
Jul 09, 2019 | 6.156 | 6.156 | 6.027 | 6.115 | 833,391 | -0.10(-1.60%) |
Jul 08, 2019 | 6.131 | 6.272 | 6.119 | 6.214 | 754,476 | +0.00(+0.00%) |
Jul 05, 2019 | 6.048 | 6.244 | 6.048 | 6.214 | 742,986 | +0.20(+3.31%) |
Jul 03, 2019 | 6.090 | 6.140 | 5.974 | 6.015 | 776,538 | -0.01(-0.14%) |
Jul 02, 2019 | 6.148 | 6.164 | 5.970 | 6.024 | 1,576,080 | -0.14(-2.28%) |
Jul 01, 2019 | 6.372 | 6.421 | 6.140 | 6.164 | 845,858 | -0.07(-1.20%) |
Jun 28, 2019 | 6.372 | 6.380 | 6.206 | 6.239 | 744,434 | -0.09(-1.44%) |
Jun 27, 2019 | 6.570 | 6.570 | 6.305 | 6.330 | 653,093 | -0.20(-3.05%) |
Jun 26, 2019 | 6.264 | 6.595 | 6.256 | 6.529 | 865,274 | +0.33(+5.34%) |
Jun 25, 2019 | 6.256 | 6.281 | 6.173 | 6.198 | 1,107,372 | -0.04(-0.66%) |
Jun 24, 2019 | 6.206 | 6.248 | 6.136 | 6.239 | 610,702 | +0.07(+1.21%) |
Jun 21, 2019 | 6.215 | 6.239 | 6.107 | 6.165 | 791,663 | -0.04(-0.67%) |
Jun 20, 2019 | 6.190 | 6.289 | 6.132 | 6.206 | 1,082,071 | +0.19(+3.16%) |
Jun 19, 2019 | 5.925 | 6.057 | 5.846 | 6.016 | 1,236,431 | +0.07(+1.25%) |
Jun 18, 2019 | 5.850 | 6.032 | 5.817 | 5.941 | 1,227,787 | +0.14(+2.43%) |
Jun 17, 2019 | 5.412 | 5.809 | 5.404 | 5.801 | 1,336,041 | +0.38(+7.02%) |
Jun 14, 2019 | 5.619 | 5.693 | 5.406 | 5.420 | 1,630,214 | -0.22(-3.82%) |
Jun 13, 2019 | 5.619 | 5.677 | 5.577 | 5.635 | 1,282,046 | +0.12(+2.25%) |
Jun 12, 2019 | 5.594 | 5.610 | 5.511 | 5.511 | 1,059,597 | -0.16(-2.77%) |
Jun 11, 2019 | 5.726 | 5.809 | 5.635 | 5.668 | 938,174 | +0.00(+0.00%) |
Jun 10, 2019 | 5.900 | 5.937 | 5.648 | 5.668 | 985,400 | -0.23(-3.93%) |
Jun 07, 2019 | 5.884 | 6.020 | 5.842 | 5.900 | 811,240 | +0.04(+0.71%) |
Jun 06, 2019 | 5.801 | 5.875 | 5.735 | 5.859 | 783,755 | +0.03(+0.57%) |
Jun 05, 2019 | 6.082 | 6.107 | 5.801 | 5.826 | 905,801 | -0.25(-4.09%) |
Jun 04, 2019 | 6.024 | 6.115 | 5.975 | 6.074 | 615,874 | +0.10(+1.66%) |
Jun 03, 2019 | 6.107 | 6.148 | 5.925 | 5.975 | 1,119,208 | -0.05(-0.82%) |
May 31, 2019 | 6.090 | 6.165 | 6.008 | 6.024 | 1,008,098 | -0.22(-3.45%) |
May 30, 2019 | 6.355 | 6.409 | 6.231 | 6.239 | 1,113,388 | -0.12(-1.95%) |
May 29, 2019 | 6.198 | 6.380 | 6.124 | 6.363 | 1,161,758 | +0.05(+0.79%) |
May 28, 2019 | 6.430 | 6.487 | 6.314 | 6.314 | 646,397 | -0.07(-1.16%) |
May 24, 2019 | 6.512 | 6.554 | 6.322 | 6.388 | 594,247 | -0.06(-0.90%) |
May 23, 2019 | 6.537 | 6.587 | 6.322 | 6.446 | 845,815 | -0.24(-3.58%) |
May 22, 2019 | 6.975 | 7.008 | 6.686 | 6.686 | 1,092,884 | -0.39(-5.49%) |
May 21, 2019 | 6.925 | 7.091 | 6.851 | 7.074 | 697,038 | +0.14(+2.03%) |
May 20, 2019 | 7.000 | 7.016 | 6.925 | 6.934 | 364,472 | -0.04(-0.59%) |
May 17, 2019 | 7.124 | 7.190 | 6.971 | 6.975 | 839,883 | -0.24(-3.32%) |
May 16, 2019 | 7.322 | 7.421 | 7.194 | 7.215 | 958,104 | -0.06(-0.80%) |
May 15, 2019 | 7.140 | 7.318 | 7.066 | 7.273 | 818,476 | +0.05(+0.69%) |
May 14, 2019 | 7.091 | 7.301 | 7.091 | 7.223 | 831,756 | +0.18(+2.58%) |
May 13, 2019 | 7.413 | 7.421 | 6.942 | 7.041 | 1,073,859 | -0.27(-3.73%) |
May 10, 2019 | 7.297 | 7.628 | 7.202 | 7.314 | 1,459,057 | +0.25(+3.51%) |
May 09, 2019 | 6.917 | 7.128 | 6.835 | 7.066 | 1,048,450 | +0.05(+0.71%) |
May 08, 2019 | 6.843 | 7.066 | 6.843 | 7.016 | 817,917 | +0.16(+2.29%) |
May 07, 2019 | 7.140 | 7.140 | 6.818 | 6.859 | 1,200,429 | -0.31(-4.38%) |
May 06, 2019 | 7.041 | 7.231 | 7.008 | 7.173 | 765,735 | +0.00(+0.00%) |
May 03, 2019 | 7.149 | 7.190 | 7.037 | 7.173 | 522,976 | +0.12(+1.76%) |
May 02, 2019 | 7.074 | 7.165 | 7.000 | 7.049 | 1,667,729 | -0.11(-1.50%) |