Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.888 | 5.924 | 5.791 | 5.899 | 62,628,656 | +0.00(+0.00%) |
Oct 30, 2019 | 5.786 | 5.914 | 5.736 | 5.899 | 67,788,280 | +0.07(+1.25%) |
Oct 29, 2019 | 5.750 | 5.888 | 5.750 | 5.826 | 47,948,508 | +0.01(+0.25%) |
Oct 28, 2019 | 5.783 | 5.843 | 5.739 | 5.812 | 45,811,976 | +0.05(+0.95%) |
Oct 25, 2019 | 5.710 | 5.830 | 5.696 | 5.757 | 69,977,760 | +0.22(+3.93%) |
Oct 24, 2019 | 5.699 | 5.707 | 5.499 | 5.539 | 62,137,440 | -0.12(-2.12%) |
Oct 23, 2019 | 5.554 | 5.667 | 5.539 | 5.659 | 55,648,632 | +0.12(+2.10%) |
Oct 22, 2019 | 5.372 | 5.605 | 5.369 | 5.543 | 71,713,304 | +0.23(+4.23%) |
Oct 21, 2019 | 5.260 | 5.321 | 5.245 | 5.318 | 25,337,808 | +0.04(+0.76%) |
Oct 18, 2019 | 5.300 | 5.351 | 5.263 | 5.278 | 41,483,900 | +0.04(+0.69%) |
Oct 17, 2019 | 5.351 | 5.365 | 5.207 | 5.242 | 42,951,756 | -0.08(-1.50%) |
Oct 16, 2019 | 5.187 | 5.321 | 5.181 | 5.321 | 33,082,964 | +0.09(+1.74%) |
Oct 15, 2019 | 5.227 | 5.296 | 5.191 | 5.231 | 26,986,964 | +0.01(+0.21%) |
Oct 14, 2019 | 5.158 | 5.223 | 5.133 | 5.220 | 23,312,148 | -0.01(-0.21%) |
Oct 11, 2019 | 5.187 | 5.274 | 5.187 | 5.231 | 36,884,736 | +0.11(+2.20%) |
Oct 10, 2019 | 5.114 | 5.176 | 5.067 | 5.118 | 33,294,876 | -0.01(-0.14%) |
Oct 09, 2019 | 5.082 | 5.154 | 5.020 | 5.125 | 27,255,818 | +0.12(+2.47%) |
Oct 08, 2019 | 5.027 | 5.104 | 4.995 | 5.002 | 37,818,408 | -0.02(-0.36%) |
Oct 07, 2019 | 5.114 | 5.160 | 5.005 | 5.020 | 30,384,402 | -0.13(-2.61%) |
Oct 04, 2019 | 5.169 | 5.187 | 5.071 | 5.154 | 37,979,604 | +0.01(+0.28%) |
Oct 03, 2019 | 5.067 | 5.151 | 5.035 | 5.140 | 43,132,500 | +0.05(+0.93%) |
Oct 02, 2019 | 5.162 | 5.162 | 5.035 | 5.093 | 38,964,712 | -0.12(-2.30%) |
Oct 01, 2019 | 5.260 | 5.271 | 5.189 | 5.212 | 33,916,376 | -0.04(-0.83%) |
Sep 30, 2019 | 5.282 | 5.296 | 5.243 | 5.256 | 14,761,855 | -0.05(-0.89%) |
Sep 27, 2019 | 5.271 | 5.390 | 5.267 | 5.303 | 24,870,630 | +0.01(+0.21%) |
Sep 26, 2019 | 5.292 | 5.307 | 5.231 | 5.292 | 25,052,928 | +0.04(+0.76%) |
Sep 25, 2019 | 5.143 | 5.260 | 5.116 | 5.252 | 25,592,718 | +0.02(+0.42%) |
Sep 24, 2019 | 5.296 | 5.296 | 5.202 | 5.231 | 16,682,433 | -0.06(-1.10%) |
Sep 23, 2019 | 5.245 | 5.320 | 5.242 | 5.289 | 20,563,722 | +0.01(+0.14%) |
Sep 20, 2019 | 5.260 | 5.292 | 5.220 | 5.282 | 25,062,514 | +0.00(+0.07%) |
Sep 19, 2019 | 5.380 | 5.405 | 5.271 | 5.278 | 27,507,092 | -0.03(-0.62%) |
Sep 18, 2019 | 5.358 | 5.390 | 5.307 | 5.311 | 23,688,090 | -0.12(-2.14%) |
Sep 17, 2019 | 5.405 | 5.434 | 5.294 | 5.427 | 40,107,632 | -0.05(-0.93%) |
Sep 16, 2019 | 5.427 | 5.554 | 5.394 | 5.478 | 80,799,184 | +0.20(+3.71%) |
Sep 13, 2019 | 5.358 | 5.387 | 5.256 | 5.282 | 23,943,418 | -0.06(-1.16%) |
Sep 12, 2019 | 5.278 | 5.358 | 5.238 | 5.343 | 27,805,506 | +0.05(+0.96%) |
Sep 11, 2019 | 5.358 | 5.405 | 5.252 | 5.292 | 44,064,064 | -0.01(-0.27%) |
Sep 10, 2019 | 5.263 | 5.372 | 5.212 | 5.307 | 54,323,072 | +0.03(+0.62%) |
Sep 09, 2019 | 5.245 | 5.311 | 5.232 | 5.274 | 55,435,120 | +0.08(+1.54%) |
Sep 06, 2019 | 5.165 | 5.256 | 5.136 | 5.194 | 30,819,042 | +0.06(+1.13%) |
Sep 05, 2019 | 5.183 | 5.218 | 5.129 | 5.136 | 38,811,772 | +0.06(+1.14%) |
Sep 04, 2019 | 5.045 | 5.122 | 5.022 | 5.078 | 51,493,012 | +0.21(+4.33%) |
Sep 03, 2019 | 4.831 | 4.907 | 4.809 | 4.867 | 40,725,088 | -0.05(-1.11%) |
Aug 30, 2019 | 4.951 | 4.973 | 4.880 | 4.922 | 29,772,626 | +0.05(+1.12%) |
Aug 29, 2019 | 4.817 | 4.896 | 4.760 | 4.867 | 43,016,476 | +0.12(+2.45%) |
Aug 28, 2019 | 4.733 | 4.784 | 4.686 | 4.751 | 31,278,338 | +0.06(+1.24%) |
Aug 27, 2019 | 4.700 | 4.775 | 4.620 | 4.693 | 49,022,284 | +0.05(+1.02%) |
Aug 26, 2019 | 4.733 | 4.751 | 4.606 | 4.646 | 48,075,572 | -0.07(-1.39%) |
Aug 23, 2019 | 4.853 | 4.940 | 4.697 | 4.711 | 61,028,844 | -0.23(-4.63%) |
Aug 22, 2019 | 5.042 | 5.049 | 4.907 | 4.940 | 32,755,312 | -0.08(-1.52%) |
Aug 21, 2019 | 4.860 | 5.129 | 4.798 | 5.016 | 98,203,672 | +0.27(+5.58%) |
Aug 20, 2019 | 4.715 | 4.809 | 4.697 | 4.751 | 37,441,264 | -0.01(-0.30%) |
Aug 19, 2019 | 4.860 | 4.882 | 4.726 | 4.766 | 44,159,496 | -0.04(-0.83%) |
Aug 16, 2019 | 4.867 | 4.900 | 4.762 | 4.806 | 40,036,096 | -0.04(-0.90%) |
Aug 15, 2019 | 4.831 | 4.880 | 4.722 | 4.849 | 43,872,164 | -0.01(-0.30%) |
Aug 14, 2019 | 4.951 | 4.969 | 4.849 | 4.864 | 49,209,544 | -0.25(-4.97%) |
Aug 13, 2019 | 4.976 | 5.169 | 4.951 | 5.118 | 35,816,324 | +0.07(+1.35%) |
Aug 12, 2019 | 5.064 | 5.079 | 5.014 | 5.050 | 31,131,030 | -0.18(-3.51%) |
Aug 09, 2019 | 5.281 | 5.342 | 5.219 | 5.234 | 32,991,840 | -0.04(-0.82%) |
Aug 08, 2019 | 5.223 | 5.281 | 5.167 | 5.277 | 51,611,540 | +0.16(+3.10%) |
Aug 07, 2019 | 4.999 | 5.129 | 4.956 | 5.118 | 67,419,880 | -0.05(-0.91%) |
Aug 06, 2019 | 5.223 | 5.241 | 5.122 | 5.165 | 58,353,240 | +0.05(+0.99%) |
Aug 05, 2019 | 5.216 | 5.223 | 5.080 | 5.115 | 62,561,340 | -0.28(-5.15%) |
Aug 02, 2019 | 5.493 | 5.537 | 5.347 | 5.392 | 62,029,124 | +0.08(+1.56%) |
Aug 01, 2019 | 5.407 | 5.493 | 5.205 | 5.309 | 66,266,668 | -0.12(-2.19%) |
Jul 31, 2019 | 5.519 | 5.526 | 5.365 | 5.429 | 44,805,808 | -0.03(-0.53%) |
Jul 30, 2019 | 5.486 | 5.504 | 5.439 | 5.457 | 36,532,012 | -0.04(-0.66%) |
Jul 29, 2019 | 5.418 | 5.504 | 5.392 | 5.493 | 29,991,094 | +0.06(+1.06%) |
Jul 26, 2019 | 5.566 | 5.569 | 5.410 | 5.436 | 53,588,000 | -0.15(-2.65%) |
Jul 25, 2019 | 5.706 | 5.710 | 5.576 | 5.584 | 36,831,488 | -0.14(-2.40%) |
Jul 24, 2019 | 5.796 | 5.845 | 5.717 | 5.721 | 30,797,718 | -0.08(-1.31%) |
Jul 23, 2019 | 5.782 | 5.800 | 5.735 | 5.796 | 44,508,268 | +0.03(+0.50%) |
Jul 22, 2019 | 5.814 | 5.832 | 5.755 | 5.768 | 26,127,682 | +0.00(+0.00%) |
Jul 19, 2019 | 5.807 | 5.811 | 5.735 | 5.768 | 30,125,456 | -0.05(-0.87%) |
Jul 18, 2019 | 5.832 | 5.840 | 5.753 | 5.818 | 28,706,088 | -0.01(-0.19%) |
Jul 17, 2019 | 5.869 | 5.869 | 5.782 | 5.829 | 31,572,810 | -0.01(-0.19%) |
Jul 16, 2019 | 5.933 | 5.968 | 5.816 | 5.840 | 35,989,804 | -0.11(-1.82%) |
Jul 15, 2019 | 6.063 | 6.089 | 5.941 | 5.948 | 34,184,728 | -0.12(-2.02%) |
Jul 12, 2019 | 6.020 | 6.113 | 6.009 | 6.071 | 53,895,184 | +0.05(+0.84%) |
Jul 11, 2019 | 5.923 | 6.027 | 5.912 | 6.020 | 64,406,140 | +0.15(+2.52%) |
Jul 10, 2019 | 5.897 | 5.923 | 5.858 | 5.872 | 65,697,808 | +0.08(+1.43%) |
Jul 09, 2019 | 5.735 | 5.809 | 5.692 | 5.789 | 37,594,508 | +0.02(+0.31%) |
Jul 08, 2019 | 5.692 | 5.782 | 5.667 | 5.771 | 48,911,572 | +0.12(+2.04%) |
Jul 05, 2019 | 5.630 | 5.703 | 5.609 | 5.656 | 30,025,648 | +0.13(+2.28%) |
Jul 03, 2019 | 5.511 | 5.573 | 5.495 | 5.529 | 20,524,356 | +0.04(+0.66%) |
Jul 02, 2019 | 5.569 | 5.580 | 5.457 | 5.493 | 50,076,440 | -0.09(-1.68%) |
Jul 01, 2019 | 5.760 | 5.771 | 5.580 | 5.587 | 47,596,888 | -0.03(-0.51%) |
Jun 28, 2019 | 5.667 | 5.724 | 5.567 | 5.616 | 33,005,980 | +0.01(+0.19%) |
Jun 27, 2019 | 5.656 | 5.668 | 5.508 | 5.605 | 84,144,320 | -0.12(-2.02%) |
Jun 26, 2019 | 5.757 | 5.793 | 5.692 | 5.721 | 161,466,512 | -0.04(-0.75%) |
Jun 25, 2019 | 5.887 | 5.897 | 5.717 | 5.764 | 59,438,144 | -0.22(-3.68%) |
Jun 24, 2019 | 5.959 | 6.009 | 5.933 | 5.984 | 41,019,484 | -0.01(-0.18%) |
Jun 21, 2019 | 5.923 | 6.027 | 5.923 | 5.995 | 48,063,164 | +0.09(+1.53%) |
Jun 20, 2019 | 5.800 | 5.952 | 5.800 | 5.905 | 42,349,128 | +0.16(+2.70%) |
Jun 19, 2019 | 5.656 | 5.750 | 5.640 | 5.750 | 31,700,746 | +0.05(+0.95%) |
Jun 18, 2019 | 5.638 | 5.731 | 5.634 | 5.695 | 30,790,032 | +0.12(+2.13%) |
Jun 17, 2019 | 5.566 | 5.650 | 5.555 | 5.576 | 23,463,876 | +0.02(+0.39%) |
Jun 14, 2019 | 5.548 | 5.587 | 5.501 | 5.555 | 32,068,630 | -0.03(-0.45%) |
Jun 13, 2019 | 5.616 | 5.649 | 5.566 | 5.580 | 35,180,768 | +0.09(+1.71%) |
Jun 12, 2019 | 5.540 | 5.605 | 5.459 | 5.486 | 34,945,288 | -0.11(-2.00%) |
Jun 11, 2019 | 5.483 | 5.620 | 5.468 | 5.598 | 38,250,372 | +0.16(+2.99%) |
Jun 10, 2019 | 5.490 | 5.537 | 5.403 | 5.436 | 45,007,228 | -0.11(-2.02%) |
Jun 07, 2019 | 5.439 | 5.551 | 5.439 | 5.548 | 37,931,980 | +0.16(+2.88%) |
Jun 06, 2019 | 5.360 | 5.465 | 5.295 | 5.392 | 29,730,500 | +0.09(+1.63%) |
Jun 05, 2019 | 5.421 | 5.433 | 5.246 | 5.306 | 39,024,684 | -0.12(-2.13%) |
Jun 04, 2019 | 5.371 | 5.425 | 5.356 | 5.421 | 24,362,824 | +0.09(+1.76%) |
Jun 03, 2019 | 5.299 | 5.392 | 5.281 | 5.328 | 35,923,548 | +0.12(+2.36%) |
May 31, 2019 | 5.198 | 5.331 | 5.171 | 5.205 | 39,483,968 | -0.03(-0.48%) |
May 30, 2019 | 5.252 | 5.331 | 5.201 | 5.230 | 39,400,088 | -0.02(-0.34%) |
May 29, 2019 | 5.151 | 5.261 | 5.127 | 5.248 | 24,814,610 | +0.08(+1.61%) |
May 28, 2019 | 5.144 | 5.219 | 5.086 | 5.165 | 28,902,974 | +0.08(+1.56%) |
May 24, 2019 | 5.111 | 5.122 | 5.035 | 5.086 | 19,998,710 | +0.07(+1.37%) |
May 23, 2019 | 5.003 | 5.035 | 4.924 | 5.017 | 42,349,644 | -0.11(-2.18%) |
May 22, 2019 | 5.104 | 5.167 | 5.057 | 5.129 | 44,234,348 | +0.06(+1.23%) |
May 21, 2019 | 4.916 | 5.092 | 4.895 | 5.067 | 40,448,164 | +0.15(+3.07%) |
May 20, 2019 | 4.841 | 4.916 | 4.790 | 4.916 | 40,279,180 | +0.08(+1.63%) |
May 17, 2019 | 4.891 | 4.959 | 4.798 | 4.837 | 49,360,760 | -0.14(-2.82%) |
May 16, 2019 | 5.031 | 5.081 | 4.963 | 4.977 | 55,391,520 | -0.11(-2.19%) |
May 15, 2019 | 5.028 | 5.103 | 5.024 | 5.089 | 35,812,328 | -0.07(-1.39%) |
May 14, 2019 | 5.153 | 5.207 | 5.125 | 5.160 | 25,137,434 | +0.00(+0.07%) |
May 13, 2019 | 5.186 | 5.240 | 5.110 | 5.157 | 39,478,384 | -0.17(-3.11%) |
May 10, 2019 | 5.319 | 5.340 | 5.198 | 5.322 | 31,726,850 | +0.01(+0.20%) |
May 09, 2019 | 5.358 | 5.387 | 5.272 | 5.311 | 48,391,696 | -0.17(-3.15%) |
May 08, 2019 | 5.394 | 5.559 | 5.376 | 5.484 | 58,611,884 | +0.20(+3.81%) |
May 07, 2019 | 5.247 | 5.290 | 5.157 | 5.283 | 38,591,236 | -0.06(-1.08%) |
May 06, 2019 | 5.261 | 5.358 | 5.258 | 5.340 | 31,542,166 | -0.05(-1.00%) |
May 03, 2019 | 5.430 | 5.459 | 5.390 | 5.394 | 27,308,772 | +0.04(+0.67%) |
May 02, 2019 | 5.329 | 5.394 | 5.297 | 5.358 | 43,336,920 | -0.01(-0.13%) |
May 01, 2019 | 5.498 | 5.498 | 5.355 | 5.365 | 31,409,678 | -0.11(-1.97%) |
Apr 30, 2019 | 5.577 | 5.595 | 5.448 | 5.473 | 35,927,988 | -0.05(-0.91%) |
Apr 29, 2019 | 5.574 | 5.590 | 5.520 | 5.523 | 25,422,040 | -0.00(-0.06%) |
Apr 26, 2019 | 5.549 | 5.581 | 5.480 | 5.527 | 30,313,522 | -0.03(-0.58%) |
Apr 25, 2019 | 5.509 | 5.620 | 5.473 | 5.559 | 36,060,900 | +0.05(+0.85%) |
Apr 24, 2019 | 5.656 | 5.656 | 5.434 | 5.513 | 45,818,916 | -0.17(-2.91%) |
Apr 23, 2019 | 5.700 | 5.728 | 5.635 | 5.678 | 38,412,088 | +0.04(+0.70%) |
Apr 22, 2019 | 5.646 | 5.700 | 5.610 | 5.638 | 33,263,338 | +0.03(+0.45%) |
Apr 18, 2019 | 5.628 | 5.696 | 5.549 | 5.613 | 71,131,976 | +0.11(+2.09%) |
Apr 17, 2019 | 5.617 | 5.620 | 5.401 | 5.498 | 50,266,008 | -0.03(-0.46%) |
Apr 16, 2019 | 5.362 | 5.606 | 5.358 | 5.523 | 66,255,952 | +0.13(+2.33%) |
Apr 15, 2019 | 5.531 | 5.534 | 5.365 | 5.398 | 81,575,464 | +0.03(+0.54%) |
Apr 12, 2019 | 5.646 | 5.671 | 5.351 | 5.369 | 172,966,768 | -0.55(-9.29%) |
Apr 11, 2019 | 6.016 | 6.041 | 5.883 | 5.919 | 60,832,800 | -0.19(-3.06%) |
Apr 10, 2019 | 6.055 | 6.160 | 6.030 | 6.106 | 53,843,208 | +0.04(+0.65%) |
Apr 09, 2019 | 6.084 | 6.095 | 5.980 | 6.066 | 41,653,612 | -0.04(-0.65%) |
Apr 08, 2019 | 5.998 | 6.170 | 5.994 | 6.106 | 76,352,528 | +0.18(+2.97%) |
Apr 05, 2019 | 5.797 | 5.969 | 5.788 | 5.930 | 58,332,712 | +0.12(+2.04%) |
Apr 04, 2019 | 5.592 | 5.840 | 5.588 | 5.811 | 45,276,620 | +0.16(+2.86%) |
Apr 03, 2019 | 5.797 | 5.825 | 5.631 | 5.649 | 49,332,300 | -0.11(-1.87%) |
Apr 02, 2019 | 5.739 | 5.764 | 5.667 | 5.757 | 39,879,152 | +0.03(+0.50%) |
Apr 01, 2019 | 5.804 | 5.832 | 5.701 | 5.728 | 41,772,860 | +0.01(+0.13%) |
Mar 29, 2019 | 5.768 | 5.818 | 5.680 | 5.721 | 39,144,668 | +0.04(+0.76%) |
Mar 28, 2019 | 5.491 | 5.714 | 5.480 | 5.678 | 53,641,452 | +0.11(+2.00%) |
Mar 27, 2019 | 5.721 | 5.757 | 5.549 | 5.567 | 66,672,076 | -0.32(-5.49%) |
Mar 26, 2019 | 5.822 | 5.908 | 5.775 | 5.890 | 49,452,612 | +0.18(+3.21%) |
Mar 25, 2019 | 5.717 | 5.768 | 5.624 | 5.707 | 54,539,340 | +0.02(+0.38%) |
Mar 22, 2019 | 5.868 | 5.933 | 5.671 | 5.685 | 98,818,360 | -0.44(-7.21%) |
Mar 21, 2019 | 6.206 | 6.278 | 5.969 | 6.127 | 84,825,432 | -0.21(-3.29%) |
Mar 20, 2019 | 6.235 | 6.433 | 6.224 | 6.336 | 59,016,400 | +0.09(+1.50%) |
Mar 19, 2019 | 6.177 | 6.310 | 6.145 | 6.242 | 89,544,904 | +0.09(+1.52%) |
Mar 18, 2019 | 5.973 | 6.149 | 5.965 | 6.149 | 63,711,828 | +0.19(+3.13%) |
Mar 15, 2019 | 5.850 | 5.976 | 5.847 | 5.962 | 67,613,264 | +0.12(+2.09%) |
Mar 14, 2019 | 5.840 | 5.901 | 5.793 | 5.840 | 38,995,832 | +0.00(+0.00%) |
Mar 13, 2019 | 5.660 | 5.879 | 5.656 | 5.840 | 38,363,580 | +0.15(+2.72%) |
Mar 12, 2019 | 5.725 | 5.811 | 5.671 | 5.685 | 30,678,444 | -0.02(-0.32%) |
Mar 11, 2019 | 5.523 | 5.739 | 5.516 | 5.703 | 56,239,768 | +0.32(+5.94%) |
Mar 08, 2019 | 5.344 | 5.394 | 5.299 | 5.383 | 35,098,360 | -0.02(-0.40%) |
Mar 07, 2019 | 5.502 | 5.502 | 5.372 | 5.405 | 29,336,064 | -0.09(-1.64%) |
Mar 06, 2019 | 5.592 | 5.610 | 5.448 | 5.495 | 31,029,204 | -0.13(-2.36%) |
Mar 05, 2019 | 5.563 | 5.638 | 5.545 | 5.628 | 17,167,316 | +0.04(+0.64%) |
Mar 04, 2019 | 5.617 | 5.642 | 5.538 | 5.592 | 23,159,854 | +0.03(+0.45%) |
Mar 01, 2019 | 5.635 | 5.696 | 5.545 | 5.567 | 40,690,732 | -0.08(-1.46%) |
Feb 28, 2019 | 5.890 | 5.894 | 5.595 | 5.649 | 77,709,432 | -0.25(-4.26%) |
Feb 27, 2019 | 5.876 | 5.955 | 5.829 | 5.901 | 34,502,496 | +0.05(+0.92%) |
Feb 26, 2019 | 5.886 | 5.933 | 5.804 | 5.847 | 35,902,324 | +0.01(+0.18%) |
Feb 25, 2019 | 5.947 | 5.958 | 5.836 | 5.836 | 44,095,680 | -0.14(-2.35%) |
Feb 22, 2019 | 6.001 | 6.018 | 5.940 | 5.976 | 32,136,740 | -0.01(-0.12%) |
Feb 21, 2019 | 5.976 | 6.034 | 5.895 | 5.983 | 38,466,256 | -0.03(-0.42%) |
Feb 20, 2019 | 6.001 | 6.138 | 5.983 | 6.009 | 45,554,648 | -0.03(-0.48%) |
Feb 19, 2019 | 5.976 | 6.077 | 5.973 | 6.037 | 31,093,860 | +0.02(+0.30%) |
Feb 15, 2019 | 6.034 | 6.048 | 5.958 | 6.019 | 31,561,280 | +0.01(+0.18%) |
Feb 14, 2019 | 5.825 | 6.037 | 5.804 | 6.009 | 51,677,608 | +0.17(+2.83%) |
Feb 13, 2019 | 5.789 | 5.886 | 5.782 | 5.843 | 41,823,680 | +0.08(+1.37%) |
Feb 12, 2019 | 5.710 | 5.804 | 5.689 | 5.764 | 46,656,164 | +0.26(+4.70%) |
Feb 11, 2019 | 5.570 | 5.570 | 5.477 | 5.505 | 37,422,152 | -0.13(-2.36%) |
Feb 08, 2019 | 5.689 | 5.696 | 5.532 | 5.638 | 29,735,834 | -0.07(-1.20%) |
Feb 07, 2019 | 5.832 | 5.847 | 5.617 | 5.707 | 56,335,920 | -0.12(-2.10%) |
Feb 06, 2019 | 5.832 | 5.879 | 5.786 | 5.829 | 53,995,652 | -0.15(-2.47%) |
Feb 05, 2019 | 5.894 | 6.001 | 5.883 | 5.976 | 32,778,062 | +0.05(+0.85%) |
Feb 04, 2019 | 5.811 | 5.958 | 5.800 | 5.926 | 44,121,788 | +0.02(+0.37%) |
Feb 01, 2019 | 5.815 | 5.908 | 5.804 | 5.904 | 41,753,720 | +0.05(+0.80%) |
Jan 31, 2019 | 5.836 | 5.890 | 5.786 | 5.858 | 69,060,992 | +0.11(+1.88%) |
Jan 30, 2019 | 5.682 | 5.750 | 5.628 | 5.750 | 43,931,116 | +0.15(+2.76%) |
Jan 29, 2019 | 5.592 | 5.653 | 5.549 | 5.595 | 38,086,172 | +0.17(+3.18%) |
Jan 28, 2019 | 5.545 | 5.552 | 5.380 | 5.423 | 68,315,888 | -0.26(-4.61%) |
Jan 25, 2019 | 5.617 | 5.700 | 5.608 | 5.685 | 34,810,628 | +0.11(+1.93%) |
Jan 24, 2019 | 5.545 | 5.624 | 5.520 | 5.577 | 29,520,384 | +0.01(+0.26%) |
Jan 23, 2019 | 5.509 | 5.563 | 5.452 | 5.563 | 32,182,676 | +0.11(+1.98%) |
Jan 22, 2019 | 5.527 | 5.556 | 5.399 | 5.455 | 33,130,876 | -0.08(-1.43%) |
Jan 18, 2019 | 5.606 | 5.613 | 5.495 | 5.534 | 44,615,160 | -0.01(-0.13%) |
Jan 17, 2019 | 5.426 | 5.572 | 5.419 | 5.541 | 42,325,520 | +0.04(+0.78%) |
Jan 16, 2019 | 5.426 | 5.516 | 5.394 | 5.498 | 39,538,752 | +0.02(+0.39%) |
Jan 15, 2019 | 5.513 | 5.541 | 5.423 | 5.477 | 35,637,428 | -0.03(-0.59%) |
Jan 14, 2019 | 5.452 | 5.577 | 5.441 | 5.509 | 25,796,576 | +0.01(+0.26%) |
Jan 11, 2019 | 5.470 | 5.520 | 5.432 | 5.495 | 28,359,238 | -0.07(-1.23%) |
Jan 10, 2019 | 5.541 | 5.595 | 5.480 | 5.563 | 42,549,716 | -0.05(-0.90%) |
Jan 09, 2019 | 5.595 | 5.642 | 5.574 | 5.613 | 50,347,904 | +0.15(+2.76%) |
Jan 08, 2019 | 5.513 | 5.545 | 5.416 | 5.462 | 48,855,380 | +0.05(+0.93%) |
Jan 07, 2019 | 5.358 | 5.583 | 5.193 | 5.412 | 103,725,736 | +0.11(+2.03%) |
Jan 04, 2019 | 5.186 | 5.319 | 5.141 | 5.304 | 58,669,968 | +0.18(+3.51%) |
Jan 03, 2019 | 5.175 | 5.182 | 5.006 | 5.125 | 71,464,808 | +0.09(+1.78%) |
Jan 02, 2019 | 4.740 | 5.071 | 4.704 | 5.035 | 86,257,040 | +0.36(+7.69%) |
Dec 31, 2018 | 4.747 | 4.783 | 4.629 | 4.675 | 29,417,216 | -0.01(-0.15%) |
Dec 28, 2018 | 4.675 | 4.736 | 4.614 | 4.683 | 45,970,332 | +0.09(+2.00%) |
Dec 27, 2018 | 4.505 | 4.591 | 4.447 | 4.591 | 39,426,028 | +0.03(+0.63%) |
Dec 26, 2018 | 4.304 | 4.566 | 4.265 | 4.562 | 75,786,272 | +0.22(+5.12%) |
Dec 24, 2018 | 4.404 | 4.480 | 4.336 | 4.340 | 21,366,164 | -0.10(-2.26%) |
Dec 21, 2018 | 4.483 | 4.596 | 4.404 | 4.440 | 59,161,856 | -0.08(-1.67%) |
Dec 20, 2018 | 4.508 | 4.612 | 4.455 | 4.516 | 68,608,928 | -0.03(-0.63%) |
Dec 19, 2018 | 4.537 | 4.756 | 4.519 | 4.544 | 94,907,960 | -0.08(-1.63%) |
Dec 18, 2018 | 4.738 | 4.756 | 4.612 | 4.620 | 63,427,628 | -0.11(-2.42%) |
Dec 17, 2018 | 4.803 | 4.896 | 4.731 | 4.734 | 47,859,904 | -0.07(-1.49%) |
Dec 14, 2018 | 4.803 | 4.898 | 4.785 | 4.806 | 34,890,196 | -0.08(-1.69%) |
Dec 13, 2018 | 4.842 | 4.910 | 4.831 | 4.889 | 36,286,468 | +0.01(+0.15%) |
Dec 12, 2018 | 4.942 | 5.007 | 4.871 | 4.881 | 59,671,900 | +0.06(+1.26%) |
Dec 11, 2018 | 4.957 | 4.957 | 4.749 | 4.820 | 56,226,436 | -0.03(-0.67%) |
Dec 10, 2018 | 4.885 | 4.928 | 4.810 | 4.853 | 65,346,016 | -0.25(-4.99%) |
Dec 07, 2018 | 5.190 | 5.296 | 5.072 | 5.107 | 61,919,020 | +0.04(+0.71%) |
Dec 06, 2018 | 5.036 | 5.086 | 4.928 | 5.072 | 76,775,736 | -0.19(-3.61%) |
Dec 04, 2018 | 5.409 | 5.439 | 5.226 | 5.262 | 63,268,748 | -0.13(-2.46%) |
Dec 03, 2018 | 5.434 | 5.480 | 5.341 | 5.394 | 64,523,356 | +0.17(+3.30%) |
Nov 30, 2018 | 5.154 | 5.258 | 5.086 | 5.222 | 45,822,952 | +0.08(+1.61%) |
Nov 29, 2018 | 5.125 | 5.204 | 5.077 | 5.140 | 59,136,896 | -0.02(-0.42%) |
Nov 28, 2018 | 5.204 | 5.226 | 5.000 | 5.161 | 65,868,096 | -0.00(-0.07%) |
Nov 27, 2018 | 4.996 | 5.208 | 4.985 | 5.165 | 68,478,016 | +0.24(+4.96%) |
Nov 26, 2018 | 5.014 | 5.057 | 4.878 | 4.921 | 73,816,544 | -0.05(-1.08%) |
Nov 23, 2018 | 4.957 | 5.032 | 4.924 | 4.975 | 75,731,064 | -0.16(-3.13%) |
Nov 21, 2018 | 5.135 | 5.135 | 5.135 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.178 | 5.214 | 4.985 | 4.996 | 71,218,800 | -0.31(-5.86%) |
Nov 19, 2018 | 5.339 | 5.339 | 5.203 | 5.307 | 63,490,000 | -0.00(-0.07%) |
Nov 16, 2018 | 5.264 | 5.352 | 5.205 | 5.311 | 56,370,280 | +0.11(+2.06%) |
Nov 15, 2018 | 5.100 | 5.234 | 5.100 | 5.203 | 54,040,468 | +0.11(+2.25%) |
Nov 14, 2018 | 5.110 | 5.143 | 5.000 | 5.089 | 76,644,352 | +0.12(+2.45%) |
Nov 13, 2018 | 5.071 | 5.146 | 4.935 | 4.967 | 117,502,024 | -0.29(-5.57%) |
Nov 12, 2018 | 5.428 | 5.436 | 5.260 | 5.260 | 50,778,820 | -0.08(-1.47%) |
Nov 09, 2018 | 5.343 | 5.375 | 5.189 | 5.339 | 78,805,624 | +0.00(+0.00%) |
Nov 08, 2018 | 5.532 | 5.539 | 5.321 | 5.339 | 73,104,264 | -0.22(-3.92%) |
Nov 07, 2018 | 5.675 | 5.686 | 5.453 | 5.557 | 71,916,248 | -0.11(-2.02%) |
Nov 06, 2018 | 5.729 | 5.900 | 5.629 | 5.671 | 67,338,496 | -0.20(-3.35%) |
Nov 05, 2018 | 5.818 | 5.875 | 5.757 | 5.868 | 58,554,152 | +0.10(+1.80%) |
Nov 02, 2018 | 5.761 | 5.889 | 5.670 | 5.764 | 56,419,532 | -0.01(-0.12%) |