Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.101 | 5.123 | 5.035 | 5.069 | 48,550,464 | -0.14(-2.62%) |
Jan 30, 2020 | 5.033 | 5.213 | 5.033 | 5.206 | 56,561,812 | +0.04(+0.84%) |
Jan 29, 2020 | 5.263 | 5.270 | 5.144 | 5.162 | 47,413,684 | -0.05(-0.90%) |
Jan 28, 2020 | 5.188 | 5.281 | 5.148 | 5.209 | 51,554,476 | +0.10(+2.04%) |
Jan 27, 2020 | 5.087 | 5.141 | 5.065 | 5.105 | 59,106,344 | -0.20(-3.79%) |
Jan 24, 2020 | 5.371 | 5.371 | 5.225 | 5.306 | 55,344,364 | -0.05(-0.94%) |
Jan 23, 2020 | 5.256 | 5.367 | 5.188 | 5.356 | 56,215,748 | +0.05(+0.95%) |
Jan 22, 2020 | 5.320 | 5.338 | 5.281 | 5.306 | 31,024,546 | +0.00(+0.00%) |
Jan 21, 2020 | 5.425 | 5.425 | 5.292 | 5.306 | 50,753,652 | -0.14(-2.57%) |
Jan 17, 2020 | 5.392 | 5.464 | 5.371 | 5.446 | 52,851,104 | +0.10(+1.81%) |
Jan 16, 2020 | 5.374 | 5.374 | 5.292 | 5.349 | 47,291,660 | +0.01(+0.13%) |
Jan 15, 2020 | 5.453 | 5.471 | 5.331 | 5.342 | 52,496,420 | -0.18(-3.25%) |
Jan 14, 2020 | 5.529 | 5.543 | 5.462 | 5.522 | 34,858,184 | -0.04(-0.71%) |
Jan 13, 2020 | 5.583 | 5.601 | 5.529 | 5.561 | 53,366,492 | -0.06(-1.02%) |
Jan 10, 2020 | 5.662 | 5.703 | 5.604 | 5.619 | 28,111,710 | -0.04(-0.70%) |
Jan 09, 2020 | 5.647 | 5.698 | 5.604 | 5.658 | 37,223,412 | +0.02(+0.32%) |
Jan 08, 2020 | 5.737 | 5.755 | 5.611 | 5.640 | 62,725,876 | -0.13(-2.24%) |
Jan 07, 2020 | 5.755 | 5.784 | 5.708 | 5.770 | 31,392,998 | -0.06(-0.99%) |
Jan 06, 2020 | 5.691 | 5.856 | 5.691 | 5.827 | 46,247,996 | +0.08(+1.44%) |
Jan 03, 2020 | 5.809 | 5.852 | 5.737 | 5.744 | 49,164,804 | -0.10(-1.72%) |
Jan 02, 2020 | 5.762 | 5.849 | 5.741 | 5.845 | 38,315,532 | +0.12(+2.07%) |
Dec 31, 2019 | 5.669 | 5.737 | 5.658 | 5.726 | 18,378,624 | +0.01(+0.25%) |
Dec 30, 2019 | 5.780 | 5.787 | 5.705 | 5.712 | 25,348,172 | -0.01(-0.13%) |
Dec 27, 2019 | 5.777 | 5.791 | 5.719 | 5.719 | 27,870,372 | -0.08(-1.30%) |
Dec 26, 2019 | 5.762 | 5.795 | 5.741 | 5.795 | 25,381,664 | +0.09(+1.64%) |
Dec 24, 2019 | 5.698 | 5.737 | 5.673 | 5.701 | 8,004,757 | -0.00(-0.06%) |
Dec 23, 2019 | 5.637 | 5.708 | 5.622 | 5.705 | 35,311,452 | +0.11(+2.06%) |
Dec 20, 2019 | 5.619 | 5.662 | 5.586 | 5.590 | 39,620,444 | -0.11(-1.89%) |
Dec 19, 2019 | 5.687 | 5.730 | 5.680 | 5.698 | 29,474,094 | -0.01(-0.13%) |
Dec 18, 2019 | 5.597 | 5.741 | 5.593 | 5.705 | 60,805,968 | +0.14(+2.58%) |
Dec 17, 2019 | 5.518 | 5.604 | 5.507 | 5.561 | 35,095,660 | +0.03(+0.58%) |
Dec 16, 2019 | 5.464 | 5.608 | 5.464 | 5.529 | 57,302,588 | +0.03(+0.52%) |
Dec 13, 2019 | 5.558 | 5.651 | 5.461 | 5.500 | 86,298,672 | -0.27(-4.67%) |
Dec 12, 2019 | 5.673 | 5.791 | 5.669 | 5.770 | 36,264,864 | +0.13(+2.23%) |
Dec 11, 2019 | 5.651 | 5.676 | 5.615 | 5.644 | 41,700,252 | +0.04(+0.77%) |
Dec 10, 2019 | 5.597 | 5.604 | 5.554 | 5.601 | 31,886,922 | +0.01(+0.19%) |
Dec 09, 2019 | 5.489 | 5.620 | 5.489 | 5.590 | 36,704,132 | +0.02(+0.32%) |
Dec 06, 2019 | 5.522 | 5.601 | 5.513 | 5.572 | 33,447,564 | +0.10(+1.91%) |
Dec 05, 2019 | 5.392 | 5.529 | 5.378 | 5.468 | 54,388,336 | +0.14(+2.56%) |
Dec 04, 2019 | 5.346 | 5.378 | 5.317 | 5.331 | 51,046,952 | +0.06(+1.09%) |
Dec 03, 2019 | 5.281 | 5.313 | 5.227 | 5.274 | 33,066,052 | -0.02(-0.34%) |
Dec 02, 2019 | 5.360 | 5.364 | 5.288 | 5.292 | 33,622,548 | +0.00(+0.00%) |
Nov 29, 2019 | 5.346 | 5.346 | 5.261 | 5.292 | 25,251,296 | -0.03(-0.47%) |
Nov 27, 2019 | 5.313 | 5.346 | 5.258 | 5.317 | 39,477,924 | +0.01(+0.27%) |
Nov 26, 2019 | 5.374 | 5.378 | 5.234 | 5.303 | 57,424,652 | -0.17(-3.02%) |
Nov 25, 2019 | 5.471 | 5.489 | 5.421 | 5.468 | 30,777,824 | -0.01(-0.20%) |
Nov 22, 2019 | 5.532 | 5.590 | 5.464 | 5.479 | 53,952,012 | +0.02(+0.33%) |
Nov 21, 2019 | 5.353 | 5.464 | 5.320 | 5.461 | 68,108,328 | +0.12(+2.22%) |
Nov 20, 2019 | 5.353 | 5.407 | 5.338 | 5.342 | 44,434,420 | +0.01(+0.13%) |
Nov 19, 2019 | 5.414 | 5.421 | 5.324 | 5.335 | 54,087,252 | -0.09(-1.66%) |
Nov 18, 2019 | 5.486 | 5.504 | 5.407 | 5.425 | 35,229,648 | -0.12(-2.20%) |
Nov 15, 2019 | 5.453 | 5.572 | 5.453 | 5.547 | 20,312,938 | +0.11(+2.12%) |
Nov 14, 2019 | 5.554 | 5.572 | 5.414 | 5.432 | 53,103,608 | -0.10(-1.82%) |
Nov 13, 2019 | 5.536 | 5.592 | 5.500 | 5.532 | 57,539,204 | -0.09(-1.53%) |
Nov 12, 2019 | 5.669 | 5.723 | 5.602 | 5.619 | 50,870,660 | -0.10(-1.68%) |
Nov 11, 2019 | 5.629 | 5.732 | 5.615 | 5.715 | 34,323,420 | +0.06(+1.14%) |
Nov 08, 2019 | 5.690 | 5.768 | 5.622 | 5.650 | 67,332,576 | -0.18(-3.12%) |
Nov 07, 2019 | 5.697 | 5.868 | 5.690 | 5.832 | 54,537,968 | +0.14(+2.38%) |
Nov 06, 2019 | 5.593 | 5.807 | 5.545 | 5.697 | 106,154,944 | -0.15(-2.51%) |
Nov 05, 2019 | 5.800 | 5.861 | 5.793 | 5.843 | 71,047,536 | -0.01(-0.18%) |
Nov 04, 2019 | 5.886 | 5.940 | 5.797 | 5.854 | 92,632,312 | -0.02(-0.30%) |
Nov 01, 2019 | 5.875 | 6.015 | 5.786 | 5.872 | 102,477,488 | +0.07(+1.23%) |
Oct 31, 2019 | 5.790 | 5.825 | 5.695 | 5.800 | 63,695,016 | +0.00(+0.00%) |
Oct 30, 2019 | 5.690 | 5.815 | 5.640 | 5.800 | 68,942,496 | +0.07(+1.25%) |
Oct 29, 2019 | 5.654 | 5.790 | 5.654 | 5.729 | 48,764,916 | +0.01(+0.25%) |
Oct 28, 2019 | 5.686 | 5.745 | 5.643 | 5.715 | 46,592,004 | +0.05(+0.95%) |
Oct 25, 2019 | 5.615 | 5.732 | 5.600 | 5.661 | 71,169,256 | +0.21(+3.93%) |
Oct 24, 2019 | 5.604 | 5.611 | 5.407 | 5.447 | 63,195,440 | -0.12(-2.12%) |
Oct 23, 2019 | 5.461 | 5.572 | 5.447 | 5.565 | 56,596,148 | +0.11(+2.10%) |
Oct 22, 2019 | 5.282 | 5.511 | 5.279 | 5.450 | 72,934,352 | +0.22(+4.24%) |
Oct 21, 2019 | 5.172 | 5.232 | 5.157 | 5.229 | 25,769,230 | +0.04(+0.76%) |
Oct 18, 2019 | 5.211 | 5.261 | 5.175 | 5.190 | 42,190,236 | +0.04(+0.69%) |
Oct 17, 2019 | 5.261 | 5.275 | 5.120 | 5.154 | 43,683,084 | -0.08(-1.50%) |
Oct 16, 2019 | 5.100 | 5.232 | 5.094 | 5.232 | 33,646,260 | +0.09(+1.74%) |
Oct 15, 2019 | 5.140 | 5.207 | 5.104 | 5.143 | 27,446,466 | +0.01(+0.21%) |
Oct 14, 2019 | 5.072 | 5.136 | 5.047 | 5.132 | 23,709,080 | -0.01(-0.21%) |
Oct 11, 2019 | 5.100 | 5.186 | 5.100 | 5.143 | 37,512,760 | +0.11(+2.20%) |
Oct 10, 2019 | 5.029 | 5.090 | 4.982 | 5.032 | 33,861,780 | -0.01(-0.14%) |
Oct 09, 2019 | 4.997 | 5.068 | 4.936 | 5.040 | 27,719,896 | +0.12(+2.47%) |
Oct 08, 2019 | 4.943 | 5.018 | 4.911 | 4.918 | 38,462,336 | -0.02(-0.36%) |
Oct 07, 2019 | 5.029 | 5.073 | 4.922 | 4.936 | 30,901,750 | -0.13(-2.61%) |
Oct 04, 2019 | 5.082 | 5.100 | 4.986 | 5.068 | 38,626,272 | +0.01(+0.28%) |
Oct 03, 2019 | 4.982 | 5.065 | 4.950 | 5.054 | 43,866,908 | +0.05(+0.93%) |
Oct 02, 2019 | 5.075 | 5.075 | 4.950 | 5.007 | 39,628,156 | -0.12(-2.30%) |
Oct 01, 2019 | 5.172 | 5.182 | 5.102 | 5.125 | 34,493,860 | -0.04(-0.83%) |
Sep 30, 2019 | 5.193 | 5.207 | 5.156 | 5.168 | 15,013,202 | -0.05(-0.89%) |
Sep 27, 2019 | 5.182 | 5.300 | 5.179 | 5.215 | 25,294,096 | +0.01(+0.21%) |
Sep 26, 2019 | 5.204 | 5.218 | 5.143 | 5.204 | 25,479,498 | +0.04(+0.76%) |
Sep 25, 2019 | 5.057 | 5.172 | 5.031 | 5.165 | 26,028,478 | +0.02(+0.42%) |
Sep 24, 2019 | 5.207 | 5.207 | 5.115 | 5.143 | 16,966,480 | -0.06(-1.10%) |
Sep 23, 2019 | 5.157 | 5.231 | 5.154 | 5.200 | 20,913,854 | +0.01(+0.14%) |
Sep 20, 2019 | 5.172 | 5.204 | 5.132 | 5.193 | 25,489,246 | +0.00(+0.07%) |
Sep 19, 2019 | 5.290 | 5.315 | 5.182 | 5.190 | 27,975,448 | -0.03(-0.62%) |
Sep 18, 2019 | 5.268 | 5.300 | 5.218 | 5.222 | 24,091,422 | -0.11(-2.14%) |
Sep 17, 2019 | 5.315 | 5.343 | 5.206 | 5.336 | 40,790,536 | -0.05(-0.93%) |
Sep 16, 2019 | 5.336 | 5.461 | 5.304 | 5.386 | 82,174,936 | +0.19(+3.71%) |
Sep 13, 2019 | 5.268 | 5.297 | 5.168 | 5.193 | 24,351,096 | -0.06(-1.16%) |
Sep 12, 2019 | 5.190 | 5.268 | 5.150 | 5.254 | 28,278,944 | +0.05(+0.96%) |
Sep 11, 2019 | 5.268 | 5.315 | 5.165 | 5.204 | 44,814,332 | -0.01(-0.27%) |
Sep 10, 2019 | 5.175 | 5.282 | 5.125 | 5.218 | 55,248,016 | +0.03(+0.62%) |
Sep 09, 2019 | 5.157 | 5.222 | 5.145 | 5.186 | 56,379,000 | +0.08(+1.54%) |
Sep 06, 2019 | 5.079 | 5.168 | 5.050 | 5.107 | 31,343,792 | +0.06(+1.13%) |
Sep 05, 2019 | 5.097 | 5.131 | 5.043 | 5.050 | 39,472,612 | +0.06(+1.14%) |
Sep 04, 2019 | 4.961 | 5.036 | 4.938 | 4.993 | 52,369,772 | +0.21(+4.33%) |
Sep 03, 2019 | 4.750 | 4.825 | 4.729 | 4.786 | 41,418,504 | -0.05(-1.11%) |
Aug 30, 2019 | 4.868 | 4.889 | 4.798 | 4.840 | 30,279,558 | +0.05(+1.12%) |
Aug 29, 2019 | 4.736 | 4.814 | 4.681 | 4.786 | 43,748,908 | +0.11(+2.45%) |
Aug 28, 2019 | 4.654 | 4.704 | 4.607 | 4.672 | 31,810,906 | +0.06(+1.24%) |
Aug 27, 2019 | 4.622 | 4.695 | 4.543 | 4.614 | 49,856,976 | +0.05(+1.02%) |
Aug 26, 2019 | 4.654 | 4.672 | 4.529 | 4.568 | 48,894,140 | -0.06(-1.39%) |
Aug 23, 2019 | 4.772 | 4.857 | 4.618 | 4.632 | 62,067,968 | -0.23(-4.63%) |
Aug 22, 2019 | 4.957 | 4.965 | 4.825 | 4.857 | 33,313,030 | -0.08(-1.52%) |
Aug 21, 2019 | 4.779 | 5.043 | 4.718 | 4.932 | 99,875,760 | +0.26(+5.58%) |
Aug 20, 2019 | 4.636 | 4.729 | 4.618 | 4.672 | 38,078,764 | -0.01(-0.30%) |
Aug 19, 2019 | 4.779 | 4.800 | 4.647 | 4.686 | 44,911,392 | -0.04(-0.83%) |
Aug 16, 2019 | 4.786 | 4.818 | 4.682 | 4.725 | 40,717,784 | -0.04(-0.90%) |
Aug 15, 2019 | 4.750 | 4.798 | 4.643 | 4.768 | 44,619,164 | -0.01(-0.30%) |
Aug 14, 2019 | 4.868 | 4.886 | 4.768 | 4.782 | 50,047,424 | -0.25(-4.97%) |
Aug 13, 2019 | 4.893 | 5.082 | 4.868 | 5.032 | 36,426,160 | +0.07(+1.35%) |
Aug 12, 2019 | 4.979 | 4.994 | 4.930 | 4.965 | 31,661,092 | -0.18(-3.51%) |
Aug 09, 2019 | 5.192 | 5.253 | 5.132 | 5.146 | 33,553,586 | -0.04(-0.82%) |
Aug 08, 2019 | 5.135 | 5.192 | 5.080 | 5.189 | 52,490,320 | +0.16(+3.10%) |
Aug 07, 2019 | 4.916 | 5.043 | 4.873 | 5.033 | 68,567,832 | -0.05(-0.91%) |
Aug 06, 2019 | 5.135 | 5.153 | 5.036 | 5.079 | 59,346,812 | +0.05(+0.99%) |
Aug 05, 2019 | 5.128 | 5.135 | 4.995 | 5.029 | 63,626,560 | -0.27(-5.15%) |
Aug 02, 2019 | 5.401 | 5.444 | 5.258 | 5.302 | 63,085,280 | +0.08(+1.56%) |
Aug 01, 2019 | 5.316 | 5.401 | 5.118 | 5.221 | 67,394,984 | -0.12(-2.19%) |
Jul 31, 2019 | 5.426 | 5.433 | 5.276 | 5.338 | 45,568,708 | -0.03(-0.53%) |
Jul 30, 2019 | 5.394 | 5.412 | 5.348 | 5.366 | 37,154,036 | -0.04(-0.66%) |
Jul 29, 2019 | 5.327 | 5.412 | 5.302 | 5.401 | 30,501,746 | +0.06(+1.06%) |
Jul 26, 2019 | 5.472 | 5.476 | 5.320 | 5.345 | 54,500,436 | -0.15(-2.65%) |
Jul 25, 2019 | 5.611 | 5.614 | 5.483 | 5.490 | 37,458,612 | -0.13(-2.40%) |
Jul 24, 2019 | 5.699 | 5.747 | 5.621 | 5.625 | 31,322,106 | -0.07(-1.31%) |
Jul 23, 2019 | 5.685 | 5.703 | 5.639 | 5.699 | 45,266,104 | +0.03(+0.50%) |
Jul 22, 2019 | 5.717 | 5.735 | 5.659 | 5.671 | 26,572,554 | +0.00(+0.00%) |
Jul 19, 2019 | 5.710 | 5.714 | 5.639 | 5.671 | 30,638,396 | -0.05(-0.87%) |
Jul 18, 2019 | 5.735 | 5.742 | 5.657 | 5.721 | 29,194,862 | -0.01(-0.19%) |
Jul 17, 2019 | 5.770 | 5.770 | 5.685 | 5.731 | 32,110,394 | -0.01(-0.19%) |
Jul 16, 2019 | 5.834 | 5.868 | 5.719 | 5.742 | 36,602,596 | -0.11(-1.82%) |
Jul 15, 2019 | 5.962 | 5.987 | 5.841 | 5.848 | 34,766,788 | -0.12(-2.02%) |
Jul 12, 2019 | 5.919 | 6.010 | 5.909 | 5.969 | 54,812,848 | +0.05(+0.84%) |
Jul 11, 2019 | 5.824 | 5.926 | 5.813 | 5.919 | 65,502,772 | +0.15(+2.52%) |
Jul 10, 2019 | 5.799 | 5.824 | 5.760 | 5.774 | 66,816,432 | +0.08(+1.43%) |
Jul 09, 2019 | 5.639 | 5.712 | 5.597 | 5.692 | 38,234,620 | +0.02(+0.31%) |
Jul 08, 2019 | 5.597 | 5.685 | 5.572 | 5.675 | 49,744,380 | +0.11(+2.04%) |
Jul 05, 2019 | 5.536 | 5.607 | 5.515 | 5.561 | 30,536,890 | +0.12(+2.28%) |
Jul 03, 2019 | 5.419 | 5.479 | 5.403 | 5.437 | 20,873,820 | +0.04(+0.66%) |
Jul 02, 2019 | 5.476 | 5.487 | 5.366 | 5.401 | 50,929,084 | -0.09(-1.68%) |
Jul 01, 2019 | 5.664 | 5.675 | 5.487 | 5.494 | 48,407,312 | -0.03(-0.51%) |
Jun 28, 2019 | 5.572 | 5.628 | 5.474 | 5.522 | 33,567,968 | +0.01(+0.19%) |
Jun 27, 2019 | 5.561 | 5.573 | 5.416 | 5.511 | 85,577,032 | -0.11(-2.02%) |
Jun 26, 2019 | 5.660 | 5.696 | 5.597 | 5.625 | 164,215,776 | -0.04(-0.75%) |
Jun 25, 2019 | 5.788 | 5.799 | 5.621 | 5.667 | 60,450,184 | -0.22(-3.68%) |
Jun 24, 2019 | 5.859 | 5.909 | 5.834 | 5.884 | 41,717,916 | -0.01(-0.18%) |
Jun 21, 2019 | 5.824 | 5.926 | 5.824 | 5.894 | 48,881,524 | +0.09(+1.53%) |
Jun 20, 2019 | 5.703 | 5.852 | 5.703 | 5.806 | 43,070,200 | +0.15(+2.70%) |
Jun 19, 2019 | 5.561 | 5.653 | 5.545 | 5.653 | 32,240,510 | +0.05(+0.95%) |
Jun 18, 2019 | 5.543 | 5.636 | 5.540 | 5.600 | 31,314,290 | +0.12(+2.13%) |
Jun 17, 2019 | 5.472 | 5.556 | 5.462 | 5.483 | 23,863,392 | +0.02(+0.39%) |
Jun 14, 2019 | 5.455 | 5.494 | 5.409 | 5.462 | 32,614,658 | -0.02(-0.45%) |
Jun 13, 2019 | 5.522 | 5.554 | 5.472 | 5.487 | 35,779,784 | +0.09(+1.71%) |
Jun 12, 2019 | 5.448 | 5.511 | 5.368 | 5.394 | 35,540,296 | -0.11(-2.00%) |
Jun 11, 2019 | 5.391 | 5.526 | 5.377 | 5.504 | 38,901,656 | +0.16(+2.99%) |
Jun 10, 2019 | 5.398 | 5.444 | 5.313 | 5.345 | 45,773,560 | -0.11(-2.02%) |
Jun 07, 2019 | 5.348 | 5.458 | 5.348 | 5.455 | 38,577,840 | +0.15(+2.88%) |
Jun 06, 2019 | 5.270 | 5.373 | 5.206 | 5.302 | 30,236,716 | +0.09(+1.63%) |
Jun 05, 2019 | 5.331 | 5.342 | 5.159 | 5.217 | 39,689,148 | -0.11(-2.13%) |
Jun 04, 2019 | 5.281 | 5.334 | 5.267 | 5.331 | 24,777,646 | +0.09(+1.76%) |
Jun 03, 2019 | 5.210 | 5.302 | 5.192 | 5.238 | 36,535,212 | +0.12(+2.36%) |
May 31, 2019 | 5.111 | 5.242 | 5.084 | 5.118 | 40,156,256 | -0.02(-0.48%) |
May 30, 2019 | 5.164 | 5.242 | 5.114 | 5.143 | 40,070,948 | -0.02(-0.34%) |
May 29, 2019 | 5.065 | 5.173 | 5.041 | 5.160 | 25,237,124 | +0.08(+1.61%) |
May 28, 2019 | 5.057 | 5.132 | 5.001 | 5.079 | 29,395,100 | +0.08(+1.56%) |
May 24, 2019 | 5.026 | 5.036 | 4.951 | 5.001 | 20,339,224 | +0.07(+1.37%) |
May 23, 2019 | 4.919 | 4.951 | 4.841 | 4.933 | 43,070,724 | -0.11(-2.18%) |
May 22, 2019 | 5.018 | 5.081 | 4.972 | 5.043 | 44,987,516 | +0.06(+1.23%) |
May 21, 2019 | 4.834 | 5.007 | 4.813 | 4.982 | 41,136,864 | +0.15(+3.07%) |
May 20, 2019 | 4.760 | 4.834 | 4.710 | 4.834 | 40,965,004 | +0.08(+1.63%) |
May 17, 2019 | 4.809 | 4.876 | 4.717 | 4.756 | 50,201,216 | -0.14(-2.82%) |
May 16, 2019 | 4.947 | 4.996 | 4.880 | 4.894 | 56,334,660 | -0.11(-2.19%) |
May 15, 2019 | 4.943 | 5.018 | 4.940 | 5.003 | 36,422,096 | -0.07(-1.39%) |
May 14, 2019 | 5.067 | 5.120 | 5.039 | 5.074 | 25,565,444 | +0.00(+0.07%) |
May 13, 2019 | 5.099 | 5.152 | 5.025 | 5.071 | 40,150,572 | -0.16(-3.11%) |
May 10, 2019 | 5.230 | 5.251 | 5.111 | 5.233 | 32,267,056 | +0.01(+0.20%) |
May 09, 2019 | 5.268 | 5.297 | 5.184 | 5.222 | 49,215,648 | -0.17(-3.15%) |
May 08, 2019 | 5.304 | 5.466 | 5.286 | 5.392 | 59,609,856 | +0.20(+3.81%) |
May 07, 2019 | 5.159 | 5.201 | 5.071 | 5.194 | 39,248,320 | -0.06(-1.08%) |
May 06, 2019 | 5.173 | 5.268 | 5.169 | 5.251 | 32,079,226 | -0.05(-1.00%) |
May 03, 2019 | 5.339 | 5.367 | 5.300 | 5.304 | 27,773,752 | +0.04(+0.67%) |
May 02, 2019 | 5.240 | 5.304 | 5.208 | 5.268 | 44,074,808 | -0.01(-0.13%) |
May 01, 2019 | 5.406 | 5.406 | 5.265 | 5.275 | 31,944,484 | -0.11(-1.97%) |
Apr 30, 2019 | 5.484 | 5.502 | 5.357 | 5.381 | 36,539,724 | -0.05(-0.91%) |
Apr 29, 2019 | 5.480 | 5.496 | 5.427 | 5.431 | 25,854,896 | -0.00(-0.06%) |
Apr 26, 2019 | 5.456 | 5.487 | 5.389 | 5.434 | 30,829,662 | -0.03(-0.58%) |
Apr 25, 2019 | 5.417 | 5.526 | 5.381 | 5.466 | 36,674,904 | +0.05(+0.85%) |
Apr 24, 2019 | 5.562 | 5.562 | 5.343 | 5.420 | 46,599,064 | -0.16(-2.91%) |
Apr 23, 2019 | 5.604 | 5.632 | 5.540 | 5.583 | 39,066,120 | +0.04(+0.70%) |
Apr 22, 2019 | 5.551 | 5.604 | 5.516 | 5.544 | 33,829,704 | +0.02(+0.45%) |
Apr 18, 2019 | 5.533 | 5.601 | 5.456 | 5.519 | 72,343,128 | +0.11(+2.09%) |
Apr 17, 2019 | 5.523 | 5.526 | 5.311 | 5.406 | 51,121,876 | -0.02(-0.46%) |
Apr 16, 2019 | 5.272 | 5.512 | 5.268 | 5.431 | 67,384,080 | +0.12(+2.33%) |
Apr 15, 2019 | 5.438 | 5.442 | 5.275 | 5.307 | 82,964,424 | +0.03(+0.54%) |
Apr 12, 2019 | 5.551 | 5.576 | 5.261 | 5.279 | 175,911,840 | -0.54(-9.29%) |
Apr 11, 2019 | 5.915 | 5.940 | 5.784 | 5.820 | 61,868,584 | -0.18(-3.06%) |
Apr 10, 2019 | 5.954 | 6.056 | 5.929 | 6.003 | 54,759,984 | +0.04(+0.65%) |
Apr 09, 2019 | 5.982 | 5.993 | 5.880 | 5.965 | 42,362,840 | -0.04(-0.65%) |
Apr 08, 2019 | 5.897 | 6.067 | 5.894 | 6.003 | 77,652,568 | +0.17(+2.97%) |
Apr 05, 2019 | 5.699 | 5.869 | 5.691 | 5.830 | 59,325,932 | +0.12(+2.04%) |
Apr 04, 2019 | 5.498 | 5.742 | 5.495 | 5.714 | 46,047,536 | +0.16(+2.86%) |
Apr 03, 2019 | 5.699 | 5.728 | 5.537 | 5.555 | 50,172,268 | -0.11(-1.87%) |
Apr 02, 2019 | 5.643 | 5.668 | 5.572 | 5.661 | 40,558,164 | +0.03(+0.50%) |
Apr 01, 2019 | 5.707 | 5.735 | 5.606 | 5.632 | 42,484,116 | +0.01(+0.13%) |
Mar 29, 2019 | 5.671 | 5.721 | 5.585 | 5.625 | 39,811,176 | +0.04(+0.76%) |
Mar 28, 2019 | 5.399 | 5.618 | 5.389 | 5.583 | 54,554,792 | +0.11(+2.00%) |
Mar 27, 2019 | 5.625 | 5.661 | 5.456 | 5.473 | 67,807,288 | -0.32(-5.49%) |
Mar 26, 2019 | 5.724 | 5.809 | 5.678 | 5.791 | 50,294,632 | +0.18(+3.21%) |
Mar 25, 2019 | 5.622 | 5.671 | 5.530 | 5.611 | 55,467,968 | +0.02(+0.38%) |
Mar 22, 2019 | 5.770 | 5.834 | 5.576 | 5.590 | 100,500,920 | -0.43(-7.21%) |
Mar 21, 2019 | 6.102 | 6.173 | 5.869 | 6.025 | 86,269,736 | -0.20(-3.29%) |
Mar 20, 2019 | 6.131 | 6.325 | 6.120 | 6.230 | 60,021,256 | +0.09(+1.50%) |
Mar 19, 2019 | 6.074 | 6.204 | 6.042 | 6.138 | 91,069,568 | +0.09(+1.52%) |
Mar 18, 2019 | 5.873 | 6.046 | 5.866 | 6.046 | 64,796,632 | +0.18(+3.13%) |
Mar 15, 2019 | 5.753 | 5.876 | 5.749 | 5.862 | 68,764,504 | +0.12(+2.09%) |
Mar 14, 2019 | 5.742 | 5.802 | 5.696 | 5.742 | 39,659,808 | +0.00(+0.00%) |
Mar 13, 2019 | 5.565 | 5.781 | 5.562 | 5.742 | 39,016,788 | +0.15(+2.72%) |
Mar 12, 2019 | 5.629 | 5.714 | 5.576 | 5.590 | 31,200,798 | -0.02(-0.31%) |
Mar 11, 2019 | 5.431 | 5.643 | 5.424 | 5.608 | 57,197,348 | +0.31(+5.94%) |
Mar 08, 2019 | 5.254 | 5.304 | 5.210 | 5.293 | 35,695,972 | -0.02(-0.40%) |
Mar 07, 2019 | 5.410 | 5.410 | 5.283 | 5.314 | 29,835,562 | -0.09(-1.64%) |
Mar 06, 2019 | 5.498 | 5.516 | 5.357 | 5.403 | 31,557,532 | -0.13(-2.36%) |
Mar 05, 2019 | 5.470 | 5.544 | 5.452 | 5.533 | 17,459,620 | +0.04(+0.64%) |
Mar 04, 2019 | 5.523 | 5.548 | 5.445 | 5.498 | 23,554,192 | +0.02(+0.45%) |
Mar 01, 2019 | 5.540 | 5.601 | 5.452 | 5.473 | 41,383,564 | -0.08(-1.46%) |
Feb 28, 2019 | 5.791 | 5.795 | 5.502 | 5.555 | 79,032,576 | -0.25(-4.26%) |
Feb 27, 2019 | 5.777 | 5.855 | 5.731 | 5.802 | 35,089,960 | +0.05(+0.92%) |
Feb 26, 2019 | 5.788 | 5.834 | 5.707 | 5.749 | 36,513,624 | +0.01(+0.18%) |
Feb 25, 2019 | 5.848 | 5.859 | 5.738 | 5.738 | 44,846,488 | -0.14(-2.35%) |
Feb 22, 2019 | 5.901 | 5.917 | 5.841 | 5.876 | 32,683,924 | -0.01(-0.12%) |
Feb 21, 2019 | 5.876 | 5.933 | 5.797 | 5.883 | 39,121,212 | -0.02(-0.42%) |
Feb 20, 2019 | 5.901 | 6.035 | 5.883 | 5.908 | 46,330,300 | -0.03(-0.48%) |
Feb 19, 2019 | 5.876 | 5.975 | 5.873 | 5.936 | 31,623,288 | +0.02(+0.30%) |
Feb 15, 2019 | 5.933 | 5.947 | 5.859 | 5.919 | 32,098,666 | +0.01(+0.18%) |
Feb 14, 2019 | 5.728 | 5.936 | 5.707 | 5.908 | 52,557,512 | +0.16(+2.83%) |
Feb 13, 2019 | 5.692 | 5.788 | 5.685 | 5.745 | 42,535,800 | +0.08(+1.37%) |
Feb 12, 2019 | 5.615 | 5.707 | 5.593 | 5.668 | 47,450,568 | +0.25(+4.70%) |
Feb 11, 2019 | 5.477 | 5.477 | 5.385 | 5.413 | 38,059,332 | -0.13(-2.36%) |
Feb 08, 2019 | 5.593 | 5.601 | 5.440 | 5.544 | 30,242,140 | -0.07(-1.20%) |
Feb 07, 2019 | 5.735 | 5.749 | 5.523 | 5.611 | 57,295,140 | -0.12(-2.10%) |
Feb 06, 2019 | 5.735 | 5.781 | 5.689 | 5.731 | 54,915,020 | -0.14(-2.47%) |
Feb 05, 2019 | 5.795 | 5.901 | 5.784 | 5.876 | 33,336,166 | +0.05(+0.85%) |
Feb 04, 2019 | 5.714 | 5.859 | 5.703 | 5.827 | 44,873,040 | +0.02(+0.37%) |