Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.944 | 2.091 | 1.944 | 2.010 | 101,291,856 | +0.10(+5.36%) |
Mar 30, 2020 | 1.882 | 1.937 | 1.782 | 1.908 | 70,764,640 | +0.01(+0.58%) |
Mar 27, 2020 | 1.955 | 1.963 | 1.886 | 1.897 | 96,305,464 | -0.23(-10.67%) |
Mar 26, 2020 | 2.182 | 2.249 | 2.036 | 2.123 | 112,983,176 | +0.00(+0.17%) |
Mar 25, 2020 | 1.981 | 2.211 | 1.904 | 2.120 | 133,696,848 | +0.14(+6.81%) |
Mar 24, 2020 | 1.849 | 2.003 | 1.798 | 1.985 | 112,124,824 | +0.35(+21.75%) |
Mar 23, 2020 | 1.685 | 1.787 | 1.626 | 1.630 | 98,045,296 | -0.14(-8.04%) |
Mar 20, 2020 | 1.952 | 1.970 | 1.725 | 1.773 | 104,598,000 | -0.08(-4.15%) |
Mar 19, 2020 | 1.608 | 1.868 | 1.498 | 1.849 | 154,073,248 | +0.27(+17.40%) |
Mar 18, 2020 | 1.667 | 1.762 | 1.466 | 1.575 | 134,093,888 | -0.40(-20.19%) |
Mar 17, 2020 | 1.977 | 2.069 | 1.879 | 1.974 | 141,978,864 | +0.05(+2.86%) |
Mar 16, 2020 | 1.974 | 2.178 | 1.875 | 1.919 | 96,515,048 | -0.49(-20.21%) |
Mar 13, 2020 | 2.445 | 2.463 | 2.034 | 2.405 | 163,647,968 | +0.41(+20.73%) |
Mar 12, 2020 | 2.101 | 2.153 | 1.765 | 1.992 | 236,872,592 | -0.51(-20.44%) |
Mar 11, 2020 | 2.748 | 2.840 | 2.427 | 2.503 | 152,450,800 | -0.42(-14.48%) |
Mar 10, 2020 | 3.107 | 3.132 | 2.683 | 2.927 | 149,761,984 | +0.27(+10.33%) |
Mar 09, 2020 | 2.759 | 3.019 | 2.573 | 2.653 | 261,972,176 | -1.19(-30.99%) |
Mar 06, 2020 | 3.911 | 3.971 | 3.754 | 3.845 | 142,495,120 | -0.45(-10.39%) |
Mar 05, 2020 | 4.389 | 4.404 | 4.134 | 4.291 | 116,363,912 | -0.22(-4.79%) |
Mar 04, 2020 | 4.550 | 4.550 | 4.422 | 4.506 | 65,396,164 | +0.06(+1.40%) |
Mar 03, 2020 | 4.572 | 4.718 | 4.382 | 4.444 | 102,226,040 | -0.12(-2.64%) |
Mar 02, 2020 | 4.459 | 4.592 | 4.391 | 4.565 | 81,897,056 | +0.14(+3.22%) |
Feb 28, 2020 | 4.225 | 4.426 | 4.207 | 4.422 | 128,491,928 | +0.01(+0.17%) |
Feb 27, 2020 | 4.386 | 4.587 | 4.280 | 4.415 | 114,360,976 | -0.17(-3.74%) |
Feb 26, 2020 | 4.693 | 4.788 | 4.550 | 4.587 | 112,904,096 | -0.10(-2.11%) |
Feb 25, 2020 | 4.824 | 4.861 | 4.612 | 4.685 | 72,203,808 | -0.10(-1.99%) |
Feb 24, 2020 | 4.802 | 4.853 | 4.645 | 4.780 | 104,836,328 | -0.35(-6.77%) |
Feb 21, 2020 | 5.179 | 5.182 | 5.076 | 5.128 | 61,939,368 | -0.14(-2.57%) |
Feb 20, 2020 | 5.398 | 5.457 | 5.252 | 5.263 | 58,698,444 | -0.18(-3.29%) |
Feb 19, 2020 | 5.398 | 5.460 | 5.383 | 5.442 | 44,347,072 | +0.12(+2.27%) |
Feb 18, 2020 | 5.234 | 5.369 | 5.230 | 5.321 | 56,788,708 | -0.03(-0.55%) |
Feb 14, 2020 | 5.420 | 5.427 | 5.327 | 5.351 | 38,875,316 | +0.00(+0.07%) |
Feb 13, 2020 | 5.449 | 5.449 | 5.321 | 5.347 | 60,066,216 | -0.11(-1.94%) |
Feb 12, 2020 | 5.413 | 5.489 | 5.413 | 5.453 | 66,146,896 | +0.04(+0.67%) |
Feb 11, 2020 | 5.383 | 5.435 | 5.347 | 5.416 | 72,257,992 | +0.15(+2.92%) |
Feb 10, 2020 | 5.281 | 5.296 | 5.201 | 5.263 | 79,497,744 | -0.07(-1.23%) |
Feb 07, 2020 | 5.387 | 5.394 | 5.221 | 5.329 | 108,324,120 | -0.02(-0.34%) |
Feb 06, 2020 | 5.420 | 5.475 | 5.285 | 5.347 | 285,653,920 | +0.07(+1.39%) |
Feb 05, 2020 | 5.365 | 5.376 | 5.234 | 5.274 | 90,253,648 | +0.02(+0.42%) |
Feb 04, 2020 | 5.270 | 5.380 | 5.245 | 5.252 | 65,642,936 | +0.06(+1.20%) |
Feb 03, 2020 | 5.204 | 5.270 | 5.160 | 5.190 | 36,610,200 | +0.03(+0.64%) |
Jan 31, 2020 | 5.190 | 5.212 | 5.122 | 5.157 | 47,723,564 | -0.14(-2.62%) |
Jan 30, 2020 | 5.120 | 5.303 | 5.120 | 5.296 | 55,598,464 | +0.04(+0.84%) |
Jan 29, 2020 | 5.354 | 5.362 | 5.234 | 5.252 | 46,606,144 | -0.05(-0.90%) |
Jan 28, 2020 | 5.277 | 5.372 | 5.237 | 5.299 | 50,676,412 | +0.11(+2.04%) |
Jan 27, 2020 | 5.175 | 5.230 | 5.153 | 5.193 | 58,099,660 | -0.20(-3.79%) |
Jan 24, 2020 | 5.464 | 5.464 | 5.316 | 5.398 | 54,401,748 | -0.05(-0.94%) |
Jan 23, 2020 | 5.347 | 5.460 | 5.277 | 5.449 | 55,258,292 | +0.05(+0.95%) |
Jan 22, 2020 | 5.413 | 5.431 | 5.372 | 5.398 | 30,496,142 | +0.00(+0.00%) |
Jan 21, 2020 | 5.519 | 5.519 | 5.383 | 5.398 | 49,889,228 | -0.14(-2.57%) |
Jan 17, 2020 | 5.486 | 5.559 | 5.464 | 5.541 | 51,950,956 | +0.10(+1.81%) |
Jan 16, 2020 | 5.467 | 5.467 | 5.383 | 5.442 | 46,486,200 | +0.01(+0.13%) |
Jan 15, 2020 | 5.548 | 5.566 | 5.424 | 5.435 | 51,602,312 | -0.18(-3.25%) |
Jan 14, 2020 | 5.625 | 5.639 | 5.557 | 5.617 | 34,264,488 | -0.04(-0.71%) |
Jan 13, 2020 | 5.679 | 5.698 | 5.625 | 5.658 | 52,457,564 | -0.06(-1.02%) |
Jan 10, 2020 | 5.760 | 5.802 | 5.701 | 5.716 | 27,632,918 | -0.04(-0.70%) |
Jan 09, 2020 | 5.745 | 5.796 | 5.701 | 5.756 | 36,589,432 | +0.02(+0.32%) |
Jan 08, 2020 | 5.837 | 5.855 | 5.709 | 5.738 | 61,657,540 | -0.13(-2.24%) |
Jan 07, 2020 | 5.855 | 5.884 | 5.807 | 5.870 | 30,858,318 | -0.06(-0.99%) |
Jan 06, 2020 | 5.789 | 5.957 | 5.789 | 5.928 | 45,460,312 | +0.08(+1.44%) |
Jan 03, 2020 | 5.910 | 5.954 | 5.837 | 5.844 | 48,327,440 | -0.10(-1.72%) |
Jan 02, 2020 | 5.862 | 5.950 | 5.840 | 5.946 | 37,662,952 | +0.12(+2.07%) |
Dec 31, 2019 | 5.767 | 5.837 | 5.756 | 5.826 | 18,065,604 | +0.01(+0.25%) |
Dec 30, 2019 | 5.880 | 5.888 | 5.804 | 5.811 | 24,916,446 | -0.01(-0.13%) |
Dec 27, 2019 | 5.877 | 5.891 | 5.818 | 5.818 | 27,395,690 | -0.08(-1.30%) |
Dec 26, 2019 | 5.862 | 5.895 | 5.840 | 5.895 | 24,949,368 | +0.10(+1.64%) |
Dec 24, 2019 | 5.796 | 5.837 | 5.771 | 5.800 | 7,868,422 | -0.00(-0.06%) |
Dec 23, 2019 | 5.734 | 5.807 | 5.720 | 5.804 | 34,710,036 | +0.12(+2.06%) |
Dec 20, 2019 | 5.716 | 5.760 | 5.683 | 5.687 | 38,945,636 | -0.11(-1.89%) |
Dec 19, 2019 | 5.785 | 5.829 | 5.778 | 5.796 | 28,972,098 | -0.01(-0.13%) |
Dec 18, 2019 | 5.694 | 5.840 | 5.690 | 5.804 | 59,770,336 | +0.15(+2.58%) |
Dec 17, 2019 | 5.614 | 5.701 | 5.603 | 5.658 | 34,497,920 | +0.03(+0.58%) |
Dec 16, 2019 | 5.559 | 5.705 | 5.559 | 5.625 | 56,326,624 | +0.03(+0.52%) |
Dec 13, 2019 | 5.654 | 5.749 | 5.555 | 5.595 | 84,828,848 | -0.27(-4.67%) |
Dec 12, 2019 | 5.771 | 5.891 | 5.767 | 5.870 | 35,647,212 | +0.13(+2.23%) |
Dec 11, 2019 | 5.749 | 5.774 | 5.712 | 5.742 | 40,990,024 | +0.04(+0.77%) |
Dec 10, 2019 | 5.694 | 5.701 | 5.650 | 5.698 | 31,343,832 | +0.01(+0.19%) |
Dec 09, 2019 | 5.584 | 5.718 | 5.584 | 5.687 | 36,078,996 | +0.02(+0.32%) |
Dec 06, 2019 | 5.617 | 5.698 | 5.608 | 5.668 | 32,877,894 | +0.11(+1.91%) |
Dec 05, 2019 | 5.486 | 5.625 | 5.471 | 5.563 | 53,462,004 | +0.14(+2.56%) |
Dec 04, 2019 | 5.438 | 5.471 | 5.409 | 5.424 | 50,177,532 | +0.06(+1.09%) |
Dec 03, 2019 | 5.372 | 5.405 | 5.318 | 5.365 | 32,502,878 | -0.02(-0.34%) |
Dec 02, 2019 | 5.453 | 5.457 | 5.380 | 5.383 | 33,049,894 | +0.00(+0.00%) |
Nov 29, 2019 | 5.438 | 5.438 | 5.352 | 5.383 | 24,821,222 | -0.03(-0.47%) |
Nov 27, 2019 | 5.405 | 5.438 | 5.349 | 5.409 | 38,805,544 | +0.01(+0.27%) |
Nov 26, 2019 | 5.467 | 5.471 | 5.325 | 5.394 | 56,446,608 | -0.17(-3.02%) |
Nov 25, 2019 | 5.566 | 5.584 | 5.515 | 5.563 | 30,253,624 | -0.01(-0.20%) |
Nov 22, 2019 | 5.628 | 5.687 | 5.559 | 5.573 | 53,033,116 | +0.02(+0.33%) |
Nov 21, 2019 | 5.446 | 5.559 | 5.413 | 5.555 | 66,948,320 | +0.12(+2.22%) |
Nov 20, 2019 | 5.446 | 5.500 | 5.431 | 5.435 | 43,677,624 | +0.01(+0.13%) |
Nov 19, 2019 | 5.508 | 5.515 | 5.416 | 5.427 | 53,166,048 | -0.09(-1.66%) |
Nov 18, 2019 | 5.581 | 5.599 | 5.500 | 5.519 | 34,629,624 | -0.12(-2.20%) |
Nov 15, 2019 | 5.548 | 5.668 | 5.548 | 5.643 | 19,966,972 | +0.12(+2.12%) |
Nov 14, 2019 | 5.650 | 5.668 | 5.508 | 5.526 | 52,199,160 | -0.10(-1.82%) |
Nov 13, 2019 | 5.632 | 5.689 | 5.595 | 5.628 | 56,559,208 | -0.09(-1.53%) |
Nov 12, 2019 | 5.767 | 5.822 | 5.699 | 5.716 | 50,004,244 | -0.10(-1.68%) |
Nov 11, 2019 | 5.726 | 5.832 | 5.712 | 5.814 | 33,738,828 | +0.07(+1.14%) |
Nov 08, 2019 | 5.788 | 5.868 | 5.719 | 5.748 | 66,185,784 | -0.19(-3.12%) |
Nov 07, 2019 | 5.795 | 5.970 | 5.788 | 5.933 | 53,609,088 | +0.14(+2.38%) |
Nov 06, 2019 | 5.690 | 5.908 | 5.641 | 5.795 | 104,346,936 | -0.15(-2.51%) |
Nov 05, 2019 | 5.901 | 5.963 | 5.893 | 5.944 | 69,837,472 | -0.01(-0.18%) |
Nov 04, 2019 | 5.988 | 6.042 | 5.897 | 5.955 | 91,054,616 | -0.02(-0.30%) |
Nov 01, 2019 | 5.977 | 6.119 | 5.886 | 5.973 | 100,732,112 | +0.07(+1.23%) |
Oct 31, 2019 | 5.890 | 5.926 | 5.793 | 5.901 | 62,610,176 | +0.00(+0.00%) |
Oct 30, 2019 | 5.788 | 5.915 | 5.737 | 5.901 | 67,768,280 | +0.07(+1.25%) |
Oct 29, 2019 | 5.752 | 5.890 | 5.752 | 5.828 | 47,934,360 | +0.01(+0.25%) |
Oct 28, 2019 | 5.784 | 5.845 | 5.741 | 5.814 | 45,798,460 | +0.05(+0.95%) |
Oct 25, 2019 | 5.712 | 5.832 | 5.697 | 5.759 | 69,957,112 | +0.22(+3.93%) |
Oct 24, 2019 | 5.701 | 5.708 | 5.501 | 5.541 | 62,119,108 | -0.12(-2.12%) |
Oct 23, 2019 | 5.556 | 5.668 | 5.541 | 5.661 | 55,632,212 | +0.12(+2.10%) |
Oct 22, 2019 | 5.374 | 5.606 | 5.370 | 5.545 | 71,692,144 | +0.23(+4.23%) |
Oct 21, 2019 | 5.261 | 5.323 | 5.247 | 5.319 | 25,330,332 | +0.04(+0.76%) |
Oct 18, 2019 | 5.301 | 5.352 | 5.265 | 5.279 | 41,471,660 | +0.04(+0.69%) |
Oct 17, 2019 | 5.352 | 5.367 | 5.209 | 5.243 | 42,939,084 | -0.08(-1.50%) |
Oct 16, 2019 | 5.189 | 5.323 | 5.182 | 5.323 | 33,073,204 | +0.09(+1.74%) |
Oct 15, 2019 | 5.229 | 5.298 | 5.192 | 5.232 | 26,979,002 | +0.01(+0.21%) |
Oct 14, 2019 | 5.160 | 5.225 | 5.134 | 5.221 | 23,305,270 | -0.01(-0.21%) |
Oct 11, 2019 | 5.189 | 5.276 | 5.189 | 5.232 | 36,873,852 | +0.11(+2.20%) |
Oct 10, 2019 | 5.116 | 5.178 | 5.069 | 5.120 | 33,285,054 | -0.01(-0.14%) |
Oct 09, 2019 | 5.083 | 5.156 | 5.021 | 5.127 | 27,247,776 | +0.12(+2.47%) |
Oct 08, 2019 | 5.029 | 5.105 | 4.996 | 5.003 | 37,807,252 | -0.02(-0.36%) |
Oct 07, 2019 | 5.116 | 5.161 | 5.007 | 5.021 | 30,375,436 | -0.13(-2.61%) |
Oct 04, 2019 | 5.170 | 5.189 | 5.072 | 5.156 | 37,968,400 | +0.01(+0.28%) |
Oct 03, 2019 | 5.069 | 5.152 | 5.036 | 5.141 | 43,119,776 | +0.05(+0.93%) |
Oct 02, 2019 | 5.163 | 5.163 | 5.036 | 5.094 | 38,953,216 | -0.12(-2.30%) |
Oct 01, 2019 | 5.261 | 5.272 | 5.190 | 5.214 | 33,906,368 | -0.04(-0.83%) |
Sep 30, 2019 | 5.283 | 5.298 | 5.245 | 5.258 | 14,757,500 | -0.05(-0.89%) |
Sep 27, 2019 | 5.272 | 5.392 | 5.269 | 5.305 | 24,863,292 | +0.01(+0.21%) |
Sep 26, 2019 | 5.294 | 5.309 | 5.232 | 5.294 | 25,045,536 | +0.04(+0.76%) |
Sep 25, 2019 | 5.145 | 5.261 | 5.118 | 5.254 | 25,585,166 | +0.02(+0.42%) |
Sep 24, 2019 | 5.298 | 5.298 | 5.203 | 5.232 | 16,677,511 | -0.06(-1.10%) |
Sep 23, 2019 | 5.247 | 5.321 | 5.243 | 5.290 | 20,557,654 | +0.01(+0.14%) |
Sep 20, 2019 | 5.261 | 5.294 | 5.221 | 5.283 | 25,055,120 | +0.00(+0.07%) |
Sep 19, 2019 | 5.381 | 5.407 | 5.272 | 5.279 | 27,498,976 | -0.03(-0.62%) |
Sep 18, 2019 | 5.359 | 5.392 | 5.309 | 5.312 | 23,681,102 | -0.12(-2.14%) |
Sep 17, 2019 | 5.407 | 5.436 | 5.296 | 5.428 | 40,095,796 | -0.05(-0.93%) |
Sep 16, 2019 | 5.428 | 5.556 | 5.396 | 5.479 | 80,775,344 | +0.20(+3.71%) |
Sep 13, 2019 | 5.359 | 5.388 | 5.258 | 5.283 | 23,936,354 | -0.06(-1.16%) |
Sep 12, 2019 | 5.279 | 5.359 | 5.239 | 5.345 | 27,797,304 | +0.05(+0.96%) |
Sep 11, 2019 | 5.359 | 5.407 | 5.254 | 5.294 | 44,051,060 | -0.01(-0.27%) |
Sep 10, 2019 | 5.265 | 5.374 | 5.214 | 5.309 | 54,307,044 | +0.03(+0.62%) |
Sep 09, 2019 | 5.247 | 5.312 | 5.234 | 5.276 | 55,418,764 | +0.08(+1.54%) |
Sep 06, 2019 | 5.167 | 5.258 | 5.138 | 5.196 | 30,809,950 | +0.06(+1.13%) |
Sep 05, 2019 | 5.185 | 5.219 | 5.130 | 5.138 | 38,800,324 | +0.06(+1.14%) |
Sep 04, 2019 | 5.047 | 5.123 | 5.023 | 5.080 | 51,477,820 | +0.21(+4.33%) |
Sep 03, 2019 | 4.833 | 4.909 | 4.811 | 4.869 | 40,713,072 | -0.05(-1.11%) |
Aug 30, 2019 | 4.952 | 4.974 | 4.882 | 4.923 | 29,763,842 | +0.05(+1.12%) |
Aug 29, 2019 | 4.818 | 4.898 | 4.762 | 4.869 | 43,003,784 | +0.12(+2.45%) |
Aug 28, 2019 | 4.734 | 4.785 | 4.687 | 4.753 | 31,269,110 | +0.06(+1.24%) |
Aug 27, 2019 | 4.702 | 4.776 | 4.622 | 4.694 | 49,007,820 | +0.05(+1.02%) |
Aug 26, 2019 | 4.734 | 4.753 | 4.607 | 4.647 | 48,061,388 | -0.07(-1.39%) |
Aug 23, 2019 | 4.854 | 4.942 | 4.698 | 4.713 | 61,010,840 | -0.23(-4.63%) |
Aug 22, 2019 | 5.043 | 5.051 | 4.909 | 4.942 | 32,745,648 | -0.08(-1.52%) |
Aug 21, 2019 | 4.862 | 5.130 | 4.800 | 5.018 | 98,174,696 | +0.27(+5.58%) |
Aug 20, 2019 | 4.716 | 4.811 | 4.698 | 4.753 | 37,430,216 | -0.01(-0.30%) |
Aug 19, 2019 | 4.862 | 4.883 | 4.727 | 4.767 | 44,146,468 | -0.04(-0.83%) |
Aug 16, 2019 | 4.869 | 4.902 | 4.763 | 4.807 | 40,024,284 | -0.04(-0.90%) |
Aug 15, 2019 | 4.833 | 4.882 | 4.724 | 4.851 | 43,859,220 | -0.01(-0.30%) |
Aug 14, 2019 | 4.952 | 4.971 | 4.851 | 4.865 | 49,195,024 | -0.25(-4.97%) |
Aug 13, 2019 | 4.978 | 5.170 | 4.952 | 5.120 | 35,805,756 | +0.07(+1.35%) |
Aug 12, 2019 | 5.066 | 5.080 | 5.015 | 5.051 | 31,121,848 | -0.18(-3.51%) |
Aug 09, 2019 | 5.282 | 5.344 | 5.221 | 5.235 | 32,982,108 | -0.04(-0.82%) |
Aug 08, 2019 | 5.224 | 5.282 | 5.169 | 5.279 | 51,596,316 | +0.16(+3.10%) |
Aug 07, 2019 | 5.001 | 5.131 | 4.957 | 5.120 | 67,400,000 | -0.05(-0.91%) |
Aug 06, 2019 | 5.224 | 5.242 | 5.123 | 5.167 | 58,336,028 | +0.05(+0.99%) |
Aug 05, 2019 | 5.217 | 5.224 | 5.082 | 5.116 | 62,542,888 | -0.28(-5.15%) |
Aug 02, 2019 | 5.495 | 5.538 | 5.349 | 5.394 | 62,010,828 | +0.08(+1.56%) |
Aug 01, 2019 | 5.408 | 5.495 | 5.206 | 5.311 | 66,247,124 | -0.12(-2.19%) |
Jul 31, 2019 | 5.520 | 5.528 | 5.367 | 5.430 | 44,792,592 | -0.03(-0.53%) |
Jul 30, 2019 | 5.488 | 5.506 | 5.441 | 5.459 | 36,521,236 | -0.04(-0.66%) |
Jul 29, 2019 | 5.419 | 5.506 | 5.394 | 5.495 | 29,982,248 | +0.06(+1.06%) |
Jul 26, 2019 | 5.567 | 5.571 | 5.412 | 5.437 | 53,572,196 | -0.15(-2.65%) |
Jul 25, 2019 | 5.708 | 5.712 | 5.578 | 5.585 | 36,820,624 | -0.14(-2.40%) |
Jul 24, 2019 | 5.798 | 5.847 | 5.719 | 5.722 | 30,788,634 | -0.08(-1.31%) |
Jul 23, 2019 | 5.784 | 5.802 | 5.737 | 5.798 | 44,495,140 | +0.03(+0.50%) |
Jul 22, 2019 | 5.816 | 5.834 | 5.757 | 5.769 | 26,119,976 | +0.00(+0.00%) |
Jul 19, 2019 | 5.809 | 5.813 | 5.737 | 5.769 | 30,116,570 | -0.05(-0.87%) |
Jul 18, 2019 | 5.834 | 5.841 | 5.755 | 5.820 | 28,697,622 | -0.01(-0.19%) |
Jul 17, 2019 | 5.870 | 5.870 | 5.784 | 5.831 | 31,563,496 | -0.01(-0.19%) |
Jul 16, 2019 | 5.935 | 5.970 | 5.818 | 5.841 | 35,979,188 | -0.11(-1.82%) |
Jul 15, 2019 | 6.065 | 6.090 | 5.942 | 5.950 | 34,174,644 | -0.12(-2.02%) |
Jul 12, 2019 | 6.022 | 6.114 | 6.011 | 6.072 | 53,879,288 | +0.05(+0.84%) |
Jul 11, 2019 | 5.924 | 6.029 | 5.914 | 6.022 | 64,387,144 | +0.15(+2.52%) |
Jul 10, 2019 | 5.899 | 5.924 | 5.859 | 5.874 | 65,678,428 | +0.08(+1.43%) |
Jul 09, 2019 | 5.737 | 5.811 | 5.694 | 5.791 | 37,583,416 | +0.02(+0.31%) |
Jul 08, 2019 | 5.694 | 5.784 | 5.668 | 5.773 | 48,897,144 | +0.12(+2.04%) |
Jul 05, 2019 | 5.632 | 5.704 | 5.611 | 5.657 | 30,016,792 | +0.13(+2.28%) |
Jul 03, 2019 | 5.513 | 5.574 | 5.497 | 5.531 | 20,518,302 | +0.04(+0.66%) |
Jul 02, 2019 | 5.571 | 5.582 | 5.459 | 5.495 | 50,061,668 | -0.09(-1.68%) |
Jul 01, 2019 | 5.762 | 5.773 | 5.582 | 5.589 | 47,582,848 | -0.03(-0.51%) |
Jun 28, 2019 | 5.668 | 5.726 | 5.569 | 5.618 | 32,996,244 | +0.01(+0.19%) |
Jun 27, 2019 | 5.657 | 5.670 | 5.509 | 5.607 | 84,119,504 | -0.12(-2.02%) |
Jun 26, 2019 | 5.758 | 5.795 | 5.694 | 5.722 | 161,418,896 | -0.04(-0.75%) |
Jun 25, 2019 | 5.888 | 5.899 | 5.719 | 5.766 | 59,420,612 | -0.22(-3.68%) |
Jun 24, 2019 | 5.960 | 6.011 | 5.935 | 5.986 | 41,007,384 | -0.01(-0.18%) |
Jun 21, 2019 | 5.924 | 6.029 | 5.924 | 5.997 | 48,048,984 | +0.09(+1.53%) |
Jun 20, 2019 | 5.802 | 5.953 | 5.802 | 5.906 | 42,336,636 | +0.16(+2.70%) |
Jun 19, 2019 | 5.657 | 5.751 | 5.641 | 5.751 | 31,691,396 | +0.05(+0.95%) |
Jun 18, 2019 | 5.639 | 5.733 | 5.636 | 5.697 | 30,780,950 | +0.12(+2.13%) |
Jun 17, 2019 | 5.567 | 5.652 | 5.556 | 5.578 | 23,456,956 | +0.02(+0.39%) |
Jun 14, 2019 | 5.549 | 5.589 | 5.502 | 5.556 | 32,059,172 | -0.03(-0.45%) |
Jun 13, 2019 | 5.618 | 5.650 | 5.567 | 5.582 | 35,170,392 | +0.09(+1.71%) |
Jun 12, 2019 | 5.542 | 5.607 | 5.461 | 5.488 | 34,934,980 | -0.11(-2.00%) |
Jun 11, 2019 | 5.484 | 5.621 | 5.470 | 5.600 | 38,239,092 | +0.16(+2.99%) |
Jun 10, 2019 | 5.491 | 5.538 | 5.405 | 5.437 | 44,993,952 | -0.11(-2.02%) |
Jun 07, 2019 | 5.441 | 5.553 | 5.441 | 5.549 | 37,920,792 | +0.16(+2.88%) |
Jun 06, 2019 | 5.362 | 5.466 | 5.297 | 5.394 | 29,721,730 | +0.09(+1.63%) |
Jun 05, 2019 | 5.423 | 5.434 | 5.248 | 5.307 | 39,013,172 | -0.12(-2.13%) |
Jun 04, 2019 | 5.372 | 5.426 | 5.358 | 5.423 | 24,355,638 | +0.09(+1.76%) |
Jun 03, 2019 | 5.300 | 5.394 | 5.282 | 5.329 | 35,912,952 | +0.12(+2.36%) |
May 31, 2019 | 5.199 | 5.333 | 5.172 | 5.206 | 39,472,324 | -0.03(-0.48%) |
May 30, 2019 | 5.253 | 5.333 | 5.203 | 5.232 | 39,388,468 | -0.02(-0.34%) |
May 29, 2019 | 5.152 | 5.262 | 5.129 | 5.250 | 24,807,290 | +0.08(+1.61%) |
May 28, 2019 | 5.145 | 5.221 | 5.087 | 5.167 | 28,894,448 | +0.08(+1.56%) |
May 24, 2019 | 5.113 | 5.123 | 5.037 | 5.087 | 19,992,810 | +0.07(+1.37%) |
May 23, 2019 | 5.004 | 5.037 | 4.925 | 5.019 | 42,337,152 | -0.11(-2.18%) |
May 22, 2019 | 5.105 | 5.169 | 5.058 | 5.131 | 44,221,300 | +0.06(+1.23%) |
May 21, 2019 | 4.918 | 5.094 | 4.896 | 5.069 | 40,436,228 | +0.15(+3.07%) |
May 20, 2019 | 4.842 | 4.918 | 4.792 | 4.918 | 40,267,296 | +0.08(+1.63%) |
May 17, 2019 | 4.892 | 4.961 | 4.799 | 4.838 | 49,346,196 | -0.14(-2.82%) |
May 16, 2019 | 5.033 | 5.083 | 4.964 | 4.979 | 55,375,176 | -0.11(-2.19%) |
May 15, 2019 | 5.029 | 5.104 | 5.025 | 5.090 | 35,801,760 | -0.07(-1.39%) |
May 14, 2019 | 5.155 | 5.209 | 5.126 | 5.162 | 25,130,018 | +0.00(+0.07%) |
May 13, 2019 | 5.187 | 5.241 | 5.112 | 5.158 | 39,466,736 | -0.17(-3.11%) |
May 10, 2019 | 5.320 | 5.342 | 5.200 | 5.324 | 31,717,488 | +0.01(+0.20%) |
May 09, 2019 | 5.360 | 5.388 | 5.273 | 5.313 | 48,377,416 | -0.17(-3.15%) |
May 08, 2019 | 5.396 | 5.561 | 5.378 | 5.486 | 58,594,588 | +0.20(+3.81%) |
May 07, 2019 | 5.248 | 5.291 | 5.158 | 5.284 | 38,579,848 | -0.06(-1.08%) |
May 06, 2019 | 5.263 | 5.360 | 5.259 | 5.342 | 31,532,858 | -0.05(-1.00%) |
May 03, 2019 | 5.432 | 5.460 | 5.392 | 5.396 | 27,300,714 | +0.04(+0.67%) |
May 02, 2019 | 5.331 | 5.396 | 5.299 | 5.360 | 43,324,132 | -0.01(-0.13%) |
May 01, 2019 | 5.500 | 5.500 | 5.356 | 5.367 | 31,400,410 | -0.11(-1.97%) |
Apr 30, 2019 | 5.579 | 5.597 | 5.450 | 5.475 | 35,917,384 | -0.05(-0.91%) |
Apr 29, 2019 | 5.575 | 5.592 | 5.521 | 5.525 | 25,414,540 | -0.00(-0.07%) |
Apr 26, 2019 | 5.550 | 5.583 | 5.482 | 5.529 | 30,304,576 | -0.03(-0.58%) |
Apr 25, 2019 | 5.511 | 5.622 | 5.475 | 5.561 | 36,050,260 | +0.05(+0.85%) |
Apr 24, 2019 | 5.658 | 5.658 | 5.435 | 5.514 | 45,805,396 | -0.17(-2.91%) |
Apr 23, 2019 | 5.701 | 5.730 | 5.636 | 5.680 | 38,400,752 | +0.04(+0.70%) |
Apr 22, 2019 | 5.647 | 5.701 | 5.611 | 5.640 | 33,253,522 | +0.03(+0.45%) |
Apr 18, 2019 | 5.629 | 5.698 | 5.550 | 5.615 | 71,110,992 | +0.12(+2.09%) |
Apr 17, 2019 | 5.619 | 5.622 | 5.403 | 5.500 | 50,251,180 | -0.03(-0.46%) |
Apr 16, 2019 | 5.363 | 5.608 | 5.360 | 5.525 | 66,236,404 | +0.13(+2.33%) |
Apr 15, 2019 | 5.532 | 5.536 | 5.367 | 5.399 | 81,551,392 | +0.03(+0.54%) |
Apr 12, 2019 | 5.647 | 5.672 | 5.353 | 5.370 | 172,915,744 | -0.55(-9.29%) |
Apr 11, 2019 | 6.018 | 6.043 | 5.885 | 5.920 | 60,814,852 | -0.19(-3.06%) |
Apr 10, 2019 | 6.057 | 6.161 | 6.032 | 6.107 | 53,827,320 | +0.04(+0.65%) |
Apr 09, 2019 | 6.086 | 6.097 | 5.982 | 6.068 | 41,641,320 | -0.04(-0.65%) |
Apr 08, 2019 | 6.000 | 6.172 | 5.996 | 6.107 | 76,330,000 | +0.18(+2.97%) |
Apr 05, 2019 | 5.798 | 5.971 | 5.789 | 5.931 | 58,315,500 | +0.12(+2.04%) |
Apr 04, 2019 | 5.593 | 5.841 | 5.590 | 5.813 | 45,263,260 | +0.16(+2.86%) |
Apr 03, 2019 | 5.798 | 5.827 | 5.633 | 5.651 | 49,317,744 | -0.11(-1.87%) |
Apr 02, 2019 | 5.741 | 5.766 | 5.669 | 5.759 | 39,867,384 | +0.03(+0.50%) |