Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.529 | 4.591 | 4.411 | 4.411 | 2,126,363 | -0.08(-1.70%) |
Mar 30, 2020 | 4.619 | 4.619 | 4.342 | 4.487 | 1,699,139 | -0.04(-0.92%) |
Mar 27, 2020 | 4.190 | 4.605 | 4.176 | 4.529 | 7,512,453 | +0.21(+4.80%) |
Mar 26, 2020 | 4.086 | 4.418 | 4.086 | 4.321 | 3,434,692 | +0.24(+5.75%) |
Mar 25, 2020 | 3.927 | 4.273 | 3.872 | 4.086 | 2,756,840 | +0.24(+6.10%) |
Mar 24, 2020 | 3.595 | 3.879 | 3.595 | 3.851 | 3,281,924 | +0.45(+13.21%) |
Mar 23, 2020 | 3.561 | 3.590 | 3.367 | 3.402 | 6,592,374 | -0.29(-7.84%) |
Mar 20, 2020 | 3.759 | 3.889 | 3.636 | 3.691 | 2,902,365 | +0.00(+0.00%) |
Mar 19, 2020 | 3.322 | 3.739 | 3.322 | 3.691 | 4,589,116 | +0.16(+4.45%) |
Mar 18, 2020 | 3.623 | 3.766 | 3.445 | 3.534 | 5,505,460 | -0.45(-11.32%) |
Mar 17, 2020 | 3.807 | 4.026 | 3.766 | 3.985 | 3,386,308 | +0.21(+5.62%) |
Mar 16, 2020 | 3.520 | 4.122 | 3.219 | 3.773 | 5,244,313 | -0.53(-12.24%) |
Mar 13, 2020 | 4.286 | 4.374 | 4.081 | 4.299 | 4,655,371 | +0.23(+5.54%) |
Mar 12, 2020 | 4.306 | 4.374 | 3.910 | 4.074 | 5,469,455 | -0.70(-14.74%) |
Mar 11, 2020 | 5.017 | 5.058 | 4.757 | 4.778 | 2,386,531 | -0.32(-6.30%) |
Mar 10, 2020 | 5.208 | 5.250 | 4.894 | 5.099 | 2,474,758 | +0.06(+1.22%) |
Mar 09, 2020 | 4.996 | 5.222 | 4.955 | 5.037 | 2,206,812 | -0.45(-8.22%) |
Mar 06, 2020 | 5.379 | 5.489 | 5.352 | 5.489 | 1,464,496 | -0.05(-0.99%) |
Mar 05, 2020 | 5.577 | 5.605 | 5.502 | 5.543 | 1,210,520 | -0.16(-2.76%) |
Mar 04, 2020 | 5.632 | 5.700 | 5.571 | 5.700 | 1,173,242 | +0.18(+3.35%) |
Mar 03, 2020 | 5.564 | 5.728 | 5.420 | 5.516 | 2,331,482 | +0.03(+0.50%) |
Mar 02, 2020 | 5.195 | 5.543 | 5.195 | 5.489 | 2,873,370 | +0.27(+5.10%) |
Feb 28, 2020 | 5.297 | 5.313 | 5.058 | 5.222 | 5,536,556 | -0.19(-3.54%) |
Feb 27, 2020 | 5.536 | 5.564 | 5.270 | 5.413 | 3,987,901 | -0.25(-4.35%) |
Feb 26, 2020 | 5.618 | 5.735 | 5.618 | 5.659 | 2,254,917 | +0.04(+0.73%) |
Feb 25, 2020 | 5.885 | 5.899 | 5.571 | 5.618 | 3,547,498 | -0.25(-4.20%) |
Feb 24, 2020 | 5.926 | 5.926 | 5.820 | 5.865 | 2,194,273 | -0.18(-2.94%) |
Feb 21, 2020 | 6.111 | 6.111 | 6.042 | 6.042 | 1,066,258 | -0.08(-1.34%) |
Feb 20, 2020 | 6.152 | 6.165 | 6.070 | 6.124 | 1,222,089 | -0.03(-0.54%) |
Feb 19, 2020 | 6.144 | 6.178 | 6.130 | 6.157 | 876,174 | +0.03(+0.55%) |
Feb 18, 2020 | 6.151 | 6.157 | 6.110 | 6.123 | 1,096,072 | -0.03(-0.55%) |
Feb 14, 2020 | 6.212 | 6.225 | 6.117 | 6.157 | 1,272,409 | -0.03(-0.55%) |
Feb 13, 2020 | 6.205 | 6.232 | 6.191 | 6.191 | 958,548 | -0.03(-0.55%) |
Feb 12, 2020 | 6.184 | 6.225 | 6.171 | 6.225 | 812,409 | +0.07(+1.21%) |
Feb 11, 2020 | 6.157 | 6.191 | 6.144 | 6.151 | 751,041 | +0.02(+0.33%) |
Feb 10, 2020 | 6.089 | 6.130 | 6.076 | 6.130 | 666,733 | +0.03(+0.45%) |
Feb 07, 2020 | 6.110 | 6.130 | 6.076 | 6.103 | 814,000 | -0.02(-0.33%) |
Feb 06, 2020 | 6.178 | 6.184 | 6.110 | 6.123 | 1,092,709 | -0.03(-0.55%) |
Feb 05, 2020 | 6.110 | 6.164 | 6.089 | 6.157 | 1,196,065 | +0.10(+1.68%) |
Feb 04, 2020 | 6.042 | 6.076 | 6.028 | 6.056 | 831,049 | +0.05(+0.90%) |
Feb 03, 2020 | 5.994 | 6.042 | 5.967 | 6.001 | 957,855 | +0.03(+0.45%) |
Jan 31, 2020 | 6.028 | 6.042 | 5.960 | 5.974 | 1,387,306 | -0.07(-1.12%) |
Jan 30, 2020 | 6.008 | 6.042 | 5.974 | 6.042 | 980,637 | +0.03(+0.45%) |
Jan 29, 2020 | 6.015 | 6.042 | 6.001 | 6.015 | 1,316,357 | +0.01(+0.11%) |
Jan 28, 2020 | 5.981 | 6.042 | 5.960 | 6.008 | 1,006,064 | +0.04(+0.68%) |
Jan 27, 2020 | 5.974 | 6.015 | 5.913 | 5.967 | 1,580,796 | -0.12(-2.01%) |
Jan 24, 2020 | 6.178 | 6.191 | 6.083 | 6.089 | 886,032 | -0.08(-1.32%) |
Jan 23, 2020 | 6.191 | 6.191 | 6.116 | 6.171 | 969,641 | -0.02(-0.31%) |
Jan 22, 2020 | 6.170 | 6.190 | 6.136 | 6.190 | 1,031,677 | +0.05(+0.77%) |
Jan 21, 2020 | 6.143 | 6.156 | 6.099 | 6.143 | 1,289,247 | +0.02(+0.33%) |
Jan 17, 2020 | 6.150 | 6.154 | 6.109 | 6.123 | 793,844 | -0.01(-0.22%) |
Jan 16, 2020 | 6.116 | 6.136 | 6.096 | 6.136 | 935,517 | +0.05(+0.78%) |
Jan 15, 2020 | 6.062 | 6.130 | 6.055 | 6.089 | 1,085,293 | +0.02(+0.33%) |
Jan 14, 2020 | 6.042 | 6.069 | 6.042 | 6.069 | 784,007 | +0.03(+0.56%) |
Jan 13, 2020 | 6.042 | 6.069 | 6.022 | 6.035 | 1,027,854 | +0.01(+0.11%) |
Jan 10, 2020 | 6.055 | 6.055 | 6.015 | 6.028 | 924,199 | -0.01(-0.22%) |
Jan 09, 2020 | 6.015 | 6.062 | 6.001 | 6.042 | 903,720 | +0.03(+0.56%) |
Jan 08, 2020 | 5.974 | 6.028 | 5.961 | 6.008 | 1,117,732 | +0.04(+0.68%) |
Jan 07, 2020 | 5.934 | 5.968 | 5.914 | 5.968 | 937,669 | +0.04(+0.68%) |
Jan 06, 2020 | 5.920 | 5.941 | 5.907 | 5.927 | 962,952 | -0.01(-0.11%) |
Jan 03, 2020 | 5.954 | 5.961 | 5.927 | 5.934 | 993,306 | -0.05(-0.79%) |
Jan 02, 2020 | 5.907 | 5.995 | 5.907 | 5.981 | 1,300,811 | +0.06(+1.03%) |
Dec 31, 2019 | 5.833 | 5.920 | 5.819 | 5.920 | 1,346,257 | +0.09(+1.62%) |
Dec 30, 2019 | 5.914 | 5.934 | 5.819 | 5.826 | 1,360,137 | -0.07(-1.26%) |
Dec 27, 2019 | 5.995 | 6.008 | 5.900 | 5.900 | 1,254,609 | -0.08(-1.35%) |
Dec 26, 2019 | 5.981 | 6.008 | 5.974 | 5.981 | 561,283 | +0.00(+0.00%) |
Dec 24, 2019 | 6.001 | 6.018 | 5.981 | 5.981 | 373,565 | -0.03(-0.45%) |
Dec 23, 2019 | 6.028 | 6.042 | 6.001 | 6.008 | 729,537 | -0.02(-0.32%) |
Dec 20, 2019 | 5.994 | 6.027 | 5.987 | 6.027 | 912,350 | +0.04(+0.67%) |
Dec 19, 2019 | 5.967 | 5.994 | 5.954 | 5.987 | 903,038 | +0.04(+0.68%) |
Dec 18, 2019 | 5.940 | 5.960 | 5.928 | 5.947 | 772,477 | +0.01(+0.11%) |
Dec 17, 2019 | 5.887 | 5.947 | 5.867 | 5.940 | 948,620 | +0.07(+1.26%) |
Dec 16, 2019 | 5.833 | 5.880 | 5.833 | 5.867 | 1,138,162 | +0.06(+1.04%) |
Dec 13, 2019 | 5.800 | 5.833 | 5.800 | 5.806 | 815,739 | +0.00(+0.00%) |
Dec 12, 2019 | 5.706 | 5.823 | 5.706 | 5.806 | 1,186,494 | +0.03(+0.58%) |
Dec 11, 2019 | 5.793 | 5.803 | 5.766 | 5.773 | 762,380 | +0.00(+0.00%) |
Dec 10, 2019 | 5.806 | 5.820 | 5.768 | 5.773 | 753,934 | -0.04(-0.69%) |
Dec 09, 2019 | 5.779 | 5.820 | 5.773 | 5.813 | 808,232 | +0.04(+0.70%) |
Dec 06, 2019 | 5.793 | 5.826 | 5.753 | 5.773 | 1,151,562 | -0.02(-0.35%) |
Dec 05, 2019 | 5.793 | 5.810 | 5.766 | 5.793 | 832,637 | +0.01(+0.23%) |
Dec 04, 2019 | 5.726 | 5.793 | 5.708 | 5.779 | 835,668 | +0.06(+1.05%) |
Dec 03, 2019 | 5.692 | 5.719 | 5.632 | 5.719 | 1,464,758 | -0.03(-0.47%) |
Dec 02, 2019 | 5.813 | 5.820 | 5.739 | 5.746 | 966,461 | -0.05(-0.92%) |
Nov 29, 2019 | 5.813 | 5.826 | 5.793 | 5.800 | 442,139 | -0.01(-0.23%) |
Nov 27, 2019 | 5.773 | 5.813 | 5.773 | 5.813 | 539,048 | +0.04(+0.70%) |
Nov 26, 2019 | 5.800 | 5.820 | 5.773 | 5.773 | 910,946 | -0.03(-0.58%) |
Nov 25, 2019 | 5.826 | 5.826 | 5.800 | 5.806 | 621,682 | -0.02(-0.34%) |
Nov 22, 2019 | 5.786 | 5.826 | 5.786 | 5.826 | 712,111 | +0.05(+0.81%) |
Nov 21, 2019 | 5.773 | 5.800 | 5.759 | 5.779 | 659,341 | +0.02(+0.37%) |
Nov 20, 2019 | 5.772 | 5.785 | 5.745 | 5.758 | 906,518 | -0.02(-0.35%) |
Nov 19, 2019 | 5.745 | 5.785 | 5.738 | 5.778 | 773,813 | +0.06(+1.05%) |
Nov 18, 2019 | 5.745 | 5.782 | 5.718 | 5.718 | 971,950 | -0.03(-0.58%) |
Nov 15, 2019 | 5.752 | 5.785 | 5.745 | 5.752 | 784,136 | +0.01(+0.23%) |
Nov 14, 2019 | 5.685 | 5.745 | 5.685 | 5.738 | 781,613 | +0.05(+0.82%) |
Nov 13, 2019 | 5.692 | 5.705 | 5.662 | 5.692 | 685,008 | -0.01(-0.12%) |
Nov 12, 2019 | 5.679 | 5.718 | 5.672 | 5.698 | 741,397 | +0.03(+0.47%) |
Nov 11, 2019 | 5.639 | 5.692 | 5.625 | 5.672 | 739,795 | +0.03(+0.47%) |
Nov 08, 2019 | 5.652 | 5.665 | 5.625 | 5.645 | 612,691 | -0.01(-0.12%) |
Nov 07, 2019 | 5.639 | 5.672 | 5.626 | 5.652 | 658,862 | +0.03(+0.47%) |
Nov 06, 2019 | 5.612 | 5.632 | 5.585 | 5.625 | 840,581 | +0.02(+0.36%) |
Nov 05, 2019 | 5.605 | 5.619 | 5.572 | 5.605 | 758,892 | +0.01(+0.24%) |
Nov 04, 2019 | 5.592 | 5.632 | 5.585 | 5.592 | 1,021,970 | +0.02(+0.36%) |
Nov 01, 2019 | 5.566 | 5.612 | 5.559 | 5.572 | 744,734 | +0.03(+0.60%) |
Oct 31, 2019 | 5.585 | 5.585 | 5.519 | 5.539 | 861,399 | -0.04(-0.72%) |
Oct 30, 2019 | 5.539 | 5.579 | 5.519 | 5.579 | 561,433 | +0.05(+0.84%) |
Oct 29, 2019 | 5.526 | 5.566 | 5.526 | 5.532 | 882,731 | -0.01(-0.12%) |
Oct 28, 2019 | 5.546 | 5.552 | 5.512 | 5.539 | 442,996 | +0.02(+0.36%) |
Oct 25, 2019 | 5.512 | 5.552 | 5.512 | 5.519 | 760,675 | -0.01(-0.12%) |
Oct 24, 2019 | 5.566 | 5.566 | 5.499 | 5.526 | 646,610 | +0.00(+0.00%) |
Oct 23, 2019 | 5.506 | 5.536 | 5.486 | 5.526 | 694,803 | +0.02(+0.38%) |
Oct 22, 2019 | 5.511 | 5.538 | 5.491 | 5.505 | 748,711 | +0.01(+0.24%) |
Oct 21, 2019 | 5.465 | 5.511 | 5.458 | 5.491 | 823,519 | +0.06(+1.09%) |
Oct 18, 2019 | 5.458 | 5.485 | 5.432 | 5.432 | 635,734 | -0.04(-0.72%) |
Oct 17, 2019 | 5.458 | 5.485 | 5.445 | 5.472 | 642,927 | +0.03(+0.49%) |
Oct 16, 2019 | 5.432 | 5.458 | 5.419 | 5.445 | 600,978 | +0.01(+0.24%) |
Oct 15, 2019 | 5.412 | 5.458 | 5.412 | 5.432 | 472,390 | +0.03(+0.61%) |
Oct 14, 2019 | 5.425 | 5.445 | 5.386 | 5.399 | 583,100 | -0.02(-0.37%) |
Oct 11, 2019 | 5.445 | 5.478 | 5.406 | 5.419 | 1,009,054 | +0.03(+0.61%) |
Oct 10, 2019 | 5.379 | 5.425 | 5.359 | 5.386 | 525,214 | +0.02(+0.37%) |
Oct 09, 2019 | 5.379 | 5.379 | 5.333 | 5.366 | 749,345 | +0.03(+0.62%) |
Oct 08, 2019 | 5.399 | 5.399 | 5.333 | 5.333 | 1,405,784 | -0.09(-1.58%) |
Oct 07, 2019 | 5.379 | 5.439 | 5.373 | 5.419 | 473,325 | +0.01(+0.24%) |
Oct 04, 2019 | 5.353 | 5.412 | 5.344 | 5.406 | 645,734 | +0.07(+1.36%) |
Oct 03, 2019 | 5.320 | 5.333 | 5.227 | 5.333 | 1,335,894 | +0.02(+0.37%) |
Oct 02, 2019 | 5.379 | 5.386 | 5.274 | 5.313 | 1,020,549 | -0.07(-1.35%) |
Oct 01, 2019 | 5.478 | 5.478 | 5.386 | 5.386 | 890,096 | -0.04(-0.73%) |
Sep 30, 2019 | 5.485 | 5.518 | 5.419 | 5.425 | 1,456,669 | -0.02(-0.36%) |
Sep 27, 2019 | 5.445 | 5.458 | 5.396 | 5.445 | 791,789 | +0.03(+0.61%) |
Sep 26, 2019 | 5.439 | 5.439 | 5.386 | 5.412 | 766,280 | -0.01(-0.12%) |
Sep 25, 2019 | 5.511 | 5.518 | 5.415 | 5.419 | 1,367,235 | -0.09(-1.68%) |
Sep 24, 2019 | 5.524 | 5.544 | 5.465 | 5.511 | 970,531 | +0.02(+0.36%) |
Sep 23, 2019 | 5.551 | 5.555 | 5.491 | 5.491 | 720,033 | -0.07(-1.30%) |
Sep 20, 2019 | 5.584 | 5.590 | 5.511 | 5.564 | 798,607 | -0.01(-0.10%) |
Sep 19, 2019 | 5.570 | 5.583 | 5.550 | 5.570 | 840,781 | +0.01(+0.24%) |
Sep 18, 2019 | 5.504 | 5.563 | 5.486 | 5.556 | 1,141,489 | +0.05(+0.95%) |
Sep 17, 2019 | 5.491 | 5.504 | 5.465 | 5.504 | 483,680 | +0.01(+0.12%) |
Sep 16, 2019 | 5.478 | 5.497 | 5.452 | 5.497 | 687,430 | +0.02(+0.36%) |
Sep 13, 2019 | 5.504 | 5.511 | 5.452 | 5.478 | 665,099 | +0.00(+0.00%) |
Sep 12, 2019 | 5.530 | 5.530 | 5.432 | 5.478 | 935,325 | -0.06(-1.07%) |
Sep 11, 2019 | 5.425 | 5.537 | 5.386 | 5.537 | 2,422,349 | +0.11(+2.05%) |
Sep 10, 2019 | 5.380 | 5.425 | 5.353 | 5.425 | 819,772 | +0.04(+0.73%) |
Sep 09, 2019 | 5.399 | 5.400 | 5.373 | 5.386 | 706,159 | -0.01(-0.24%) |
Sep 06, 2019 | 5.353 | 5.406 | 5.334 | 5.399 | 865,026 | +0.05(+0.98%) |
Sep 05, 2019 | 5.334 | 5.366 | 5.334 | 5.347 | 702,749 | +0.03(+0.49%) |
Sep 04, 2019 | 5.340 | 5.347 | 5.294 | 5.321 | 663,248 | +0.00(+0.00%) |
Sep 03, 2019 | 5.275 | 5.321 | 5.255 | 5.321 | 644,197 | +0.01(+0.25%) |
Aug 30, 2019 | 5.275 | 5.307 | 5.262 | 5.307 | 1,071,820 | +0.07(+1.25%) |
Aug 29, 2019 | 5.268 | 5.281 | 5.229 | 5.242 | 1,070,483 | -0.01(-0.12%) |
Aug 28, 2019 | 5.229 | 5.281 | 5.209 | 5.248 | 864,215 | +0.03(+0.50%) |
Aug 27, 2019 | 5.281 | 5.288 | 5.196 | 5.222 | 960,977 | -0.05(-0.87%) |
Aug 26, 2019 | 5.281 | 5.294 | 5.203 | 5.268 | 1,286,415 | -0.01(-0.25%) |
Aug 23, 2019 | 5.268 | 5.294 | 5.229 | 5.281 | 1,824,216 | -0.01(-0.25%) |
Aug 22, 2019 | 5.307 | 5.307 | 5.255 | 5.294 | 1,478,350 | +0.04(+0.77%) |
Aug 21, 2019 | 5.241 | 5.267 | 5.228 | 5.254 | 954,112 | +0.03(+0.50%) |
Aug 20, 2019 | 5.221 | 5.234 | 5.192 | 5.228 | 1,026,293 | +0.01(+0.25%) |
Aug 19, 2019 | 5.234 | 5.234 | 5.182 | 5.215 | 1,224,180 | +0.06(+1.14%) |
Aug 16, 2019 | 5.169 | 5.195 | 5.156 | 5.156 | 687,740 | +0.03(+0.51%) |
Aug 15, 2019 | 5.156 | 5.169 | 5.111 | 5.130 | 1,012,378 | -0.01(-0.25%) |
Aug 14, 2019 | 5.163 | 5.176 | 5.091 | 5.143 | 1,407,520 | -0.07(-1.25%) |
Aug 13, 2019 | 5.143 | 5.254 | 5.143 | 5.208 | 904,000 | +0.05(+1.01%) |
Aug 12, 2019 | 5.195 | 5.228 | 5.156 | 5.156 | 956,134 | -0.06(-1.12%) |
Aug 09, 2019 | 5.241 | 5.260 | 5.202 | 5.215 | 680,974 | -0.04(-0.74%) |
Aug 08, 2019 | 5.228 | 5.254 | 5.208 | 5.254 | 671,880 | +0.07(+1.38%) |
Aug 07, 2019 | 5.150 | 5.192 | 5.085 | 5.182 | 1,551,442 | -0.02(-0.38%) |
Aug 06, 2019 | 5.176 | 5.208 | 5.130 | 5.202 | 1,178,798 | +0.05(+0.88%) |
Aug 05, 2019 | 5.195 | 5.195 | 5.104 | 5.156 | 1,873,942 | -0.09(-1.73%) |
Aug 02, 2019 | 5.254 | 5.267 | 5.202 | 5.247 | 1,525,424 | -0.03(-0.49%) |
Aug 01, 2019 | 5.319 | 5.345 | 5.254 | 5.273 | 1,257,076 | -0.04(-0.73%) |
Jul 31, 2019 | 5.371 | 5.371 | 5.273 | 5.312 | 1,099,642 | -0.04(-0.73%) |
Jul 30, 2019 | 5.339 | 5.352 | 5.319 | 5.352 | 916,669 | -0.01(-0.12%) |
Jul 29, 2019 | 5.365 | 5.365 | 5.332 | 5.358 | 904,748 | +0.01(+0.12%) |
Jul 26, 2019 | 5.358 | 5.365 | 5.345 | 5.352 | 737,721 | +0.00(+0.00%) |
Jul 25, 2019 | 5.397 | 5.397 | 5.339 | 5.352 | 701,051 | -0.05(-0.84%) |
Jul 24, 2019 | 5.378 | 5.397 | 5.358 | 5.397 | 701,301 | +0.03(+0.48%) |
Jul 23, 2019 | 5.371 | 5.378 | 5.347 | 5.371 | 816,201 | +0.01(+0.26%) |
Jul 22, 2019 | 5.357 | 5.363 | 5.344 | 5.357 | 749,804 | +0.01(+0.12%) |
Jul 19, 2019 | 5.351 | 5.363 | 5.325 | 5.351 | 1,138,330 | +0.02(+0.36%) |
Jul 18, 2019 | 5.344 | 5.351 | 5.318 | 5.331 | 1,029,255 | -0.01(-0.12%) |
Jul 17, 2019 | 5.351 | 5.363 | 5.331 | 5.338 | 799,489 | -0.01(-0.24%) |
Jul 16, 2019 | 5.357 | 5.363 | 5.331 | 5.351 | 884,989 | +0.00(+0.00%) |
Jul 15, 2019 | 5.344 | 5.351 | 5.331 | 5.351 | 781,016 | +0.02(+0.36%) |
Jul 12, 2019 | 5.351 | 5.351 | 5.325 | 5.331 | 853,863 | +0.00(+0.00%) |
Jul 11, 2019 | 5.363 | 5.363 | 5.325 | 5.331 | 725,565 | -0.02(-0.36%) |
Jul 10, 2019 | 5.338 | 5.357 | 5.312 | 5.351 | 1,159,703 | +0.05(+0.97%) |
Jul 09, 2019 | 5.286 | 5.305 | 5.267 | 5.299 | 1,393,080 | +0.00(+0.00%) |
Jul 08, 2019 | 5.325 | 5.338 | 5.267 | 5.299 | 1,308,783 | -0.06(-1.08%) |
Jul 05, 2019 | 5.338 | 5.363 | 5.325 | 5.357 | 571,876 | -0.01(-0.12%) |
Jul 03, 2019 | 5.363 | 5.370 | 5.338 | 5.363 | 502,928 | +0.03(+0.48%) |
Jul 02, 2019 | 5.357 | 5.357 | 5.331 | 5.338 | 882,812 | -0.02(-0.36%) |
Jul 01, 2019 | 5.389 | 5.415 | 5.344 | 5.357 | 1,072,202 | +0.01(+0.12%) |
Jun 28, 2019 | 5.286 | 5.357 | 5.267 | 5.351 | 2,133,187 | +0.10(+1.97%) |
Jun 27, 2019 | 5.247 | 5.260 | 5.221 | 5.247 | 1,043,608 | +0.03(+0.62%) |
Jun 26, 2019 | 5.215 | 5.254 | 5.189 | 5.215 | 1,074,215 | +0.03(+0.62%) |
Jun 25, 2019 | 5.241 | 5.254 | 5.170 | 5.183 | 859,447 | -0.05(-0.99%) |
Jun 24, 2019 | 5.241 | 5.247 | 5.215 | 5.234 | 890,018 | +0.02(+0.37%) |
Jun 21, 2019 | 5.241 | 5.260 | 5.209 | 5.215 | 810,945 | -0.04(-0.74%) |
Jun 20, 2019 | 5.280 | 5.283 | 5.221 | 5.254 | 1,133,432 | +0.02(+0.39%) |
Jun 19, 2019 | 5.240 | 5.265 | 5.233 | 5.233 | 994,369 | +0.01(+0.12%) |
Jun 18, 2019 | 5.221 | 5.246 | 5.208 | 5.227 | 1,144,263 | +0.04(+0.87%) |
Jun 17, 2019 | 5.182 | 5.195 | 5.176 | 5.182 | 640,543 | +0.00(+0.00%) |
Jun 14, 2019 | 5.176 | 5.188 | 5.137 | 5.182 | 710,636 | +0.01(+0.12%) |
Jun 13, 2019 | 5.156 | 5.176 | 5.144 | 5.176 | 727,991 | +0.03(+0.50%) |
Jun 12, 2019 | 5.163 | 5.182 | 5.137 | 5.150 | 734,932 | -0.01(-0.25%) |
Jun 11, 2019 | 5.188 | 5.208 | 5.131 | 5.163 | 933,922 | +0.00(+0.00%) |
Jun 10, 2019 | 5.169 | 5.188 | 5.137 | 5.163 | 1,123,139 | +0.03(+0.50%) |
Jun 07, 2019 | 5.124 | 5.169 | 5.116 | 5.137 | 1,284,983 | +0.04(+0.75%) |
Jun 06, 2019 | 5.067 | 5.112 | 5.057 | 5.099 | 741,173 | +0.03(+0.63%) |
Jun 05, 2019 | 5.041 | 5.067 | 5.003 | 5.067 | 887,967 | +0.05(+1.02%) |
Jun 04, 2019 | 4.964 | 5.031 | 4.958 | 5.016 | 1,280,141 | +0.10(+1.95%) |
Jun 03, 2019 | 5.009 | 5.022 | 4.913 | 4.919 | 1,544,375 | -0.05(-1.03%) |
May 31, 2019 | 5.009 | 5.009 | 4.964 | 4.971 | 1,272,494 | -0.06(-1.27%) |
May 30, 2019 | 5.035 | 5.073 | 5.022 | 5.035 | 984,210 | +0.02(+0.38%) |
May 29, 2019 | 5.060 | 5.080 | 5.009 | 5.016 | 1,451,912 | -0.07(-1.39%) |
May 28, 2019 | 5.131 | 5.156 | 5.086 | 5.086 | 969,225 | -0.04(-0.87%) |
May 24, 2019 | 5.137 | 5.156 | 5.118 | 5.131 | 906,560 | +0.01(+0.25%) |
May 23, 2019 | 5.144 | 5.150 | 5.099 | 5.118 | 1,028,850 | -0.06(-1.09%) |
May 22, 2019 | 5.181 | 5.206 | 5.163 | 5.175 | 761,648 | -0.01(-0.25%) |
May 21, 2019 | 5.194 | 5.213 | 5.181 | 5.187 | 686,719 | +0.01(+0.25%) |
May 20, 2019 | 5.175 | 5.194 | 5.156 | 5.175 | 589,074 | -0.01(-0.25%) |
May 17, 2019 | 5.168 | 5.230 | 5.168 | 5.187 | 664,773 | -0.02(-0.37%) |
May 16, 2019 | 5.181 | 5.250 | 5.181 | 5.206 | 651,649 | +0.04(+0.86%) |
May 15, 2019 | 5.105 | 5.187 | 5.098 | 5.162 | 846,349 | +0.02(+0.37%) |
May 14, 2019 | 5.117 | 5.168 | 5.105 | 5.143 | 957,799 | +0.04(+0.87%) |
May 13, 2019 | 5.149 | 5.156 | 5.092 | 5.098 | 1,098,768 | -0.11(-2.19%) |
May 10, 2019 | 5.175 | 5.216 | 5.133 | 5.213 | 945,721 | +0.05(+0.99%) |
May 09, 2019 | 5.181 | 5.194 | 5.149 | 5.162 | 966,353 | -0.03(-0.61%) |
May 08, 2019 | 5.206 | 5.224 | 5.181 | 5.194 | 853,277 | +0.00(+0.00%) |
May 07, 2019 | 5.257 | 5.289 | 5.149 | 5.194 | 1,541,672 | -0.11(-2.04%) |
May 06, 2019 | 5.270 | 5.321 | 5.251 | 5.302 | 758,779 | -0.03(-0.60%) |
May 03, 2019 | 5.289 | 5.334 | 5.276 | 5.334 | 850,866 | +0.06(+1.21%) |
May 02, 2019 | 5.308 | 5.308 | 5.251 | 5.270 | 908,675 | -0.02(-0.36%) |
May 01, 2019 | 5.283 | 5.327 | 5.283 | 5.289 | 742,726 | +0.03(+0.48%) |
Apr 30, 2019 | 5.327 | 5.327 | 5.257 | 5.264 | 1,247,301 | -0.03(-0.60%) |
Apr 29, 2019 | 5.289 | 5.308 | 5.289 | 5.295 | 640,035 | +0.01(+0.24%) |
Apr 26, 2019 | 5.270 | 5.302 | 5.264 | 5.283 | 865,810 | +0.04(+0.85%) |
Apr 25, 2019 | 5.276 | 5.295 | 5.238 | 5.238 | 734,744 | -0.04(-0.72%) |
Apr 24, 2019 | 5.276 | 5.308 | 5.264 | 5.276 | 870,631 | -0.01(-0.12%) |
Apr 23, 2019 | 5.283 | 5.302 | 5.276 | 5.283 | 1,117,739 | +0.01(+0.12%) |
Apr 22, 2019 | 5.245 | 5.276 | 5.219 | 5.276 | 754,582 | +0.02(+0.38%) |
Apr 18, 2019 | 5.263 | 5.272 | 5.231 | 5.256 | 959,263 | +0.00(+0.00%) |
Apr 17, 2019 | 5.275 | 5.275 | 5.244 | 5.256 | 678,668 | -0.01(-0.24%) |
Apr 16, 2019 | 5.250 | 5.269 | 5.223 | 5.269 | 745,720 | +0.03(+0.60%) |
Apr 15, 2019 | 5.231 | 5.250 | 5.218 | 5.237 | 850,632 | +0.03(+0.48%) |
Apr 12, 2019 | 5.237 | 5.256 | 5.212 | 5.212 | 951,023 | +0.00(+0.00%) |
Apr 11, 2019 | 5.218 | 5.231 | 5.202 | 5.212 | 854,434 | -0.01(-0.12%) |
Apr 10, 2019 | 5.162 | 5.225 | 5.162 | 5.218 | 807,962 | +0.06(+1.22%) |
Apr 09, 2019 | 5.174 | 5.199 | 5.155 | 5.155 | 897,440 | -0.03(-0.49%) |
Apr 08, 2019 | 5.143 | 5.193 | 5.138 | 5.181 | 968,485 | +0.04(+0.86%) |
Apr 05, 2019 | 5.187 | 5.206 | 5.130 | 5.136 | 1,393,492 | -0.04(-0.73%) |
Apr 04, 2019 | 5.168 | 5.193 | 5.168 | 5.174 | 821,455 | +0.01(+0.12%) |
Apr 03, 2019 | 5.168 | 5.206 | 5.151 | 5.168 | 1,368,191 | +0.01(+0.12%) |
Apr 02, 2019 | 5.143 | 5.162 | 5.124 | 5.162 | 820,331 | +0.03(+0.49%) |