Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.499 | 2.556 | 2.223 | 2.387 | 493,030 | -0.13(-5.14%) |
Apr 29, 2020 | 2.499 | 2.543 | 2.338 | 2.516 | 1,136,978 | +0.18(+7.75%) |
Apr 28, 2020 | 2.258 | 2.344 | 2.249 | 2.335 | 704,932 | +0.11(+5.04%) |
Apr 27, 2020 | 2.215 | 2.256 | 2.180 | 2.223 | 259,898 | +0.05(+2.38%) |
Apr 24, 2020 | 2.284 | 2.284 | 2.172 | 2.172 | 489,584 | -0.09(-3.82%) |
Apr 23, 2020 | 2.266 | 2.309 | 2.206 | 2.258 | 546,487 | +0.06(+2.74%) |
Apr 22, 2020 | 2.353 | 2.353 | 2.180 | 2.197 | 507,655 | -0.08(-3.41%) |
Apr 21, 2020 | 2.241 | 2.275 | 2.172 | 2.275 | 444,631 | +0.02(+0.76%) |
Apr 20, 2020 | 2.309 | 2.335 | 2.241 | 2.258 | 556,572 | -0.07(-2.96%) |
Apr 17, 2020 | 2.335 | 2.387 | 2.258 | 2.327 | 690,337 | +0.09(+4.25%) |
Apr 16, 2020 | 2.378 | 2.396 | 2.223 | 2.232 | 800,511 | -0.17(-7.17%) |
Apr 15, 2020 | 2.594 | 2.594 | 2.361 | 2.404 | 600,194 | -0.10(-4.12%) |
Apr 14, 2020 | 2.413 | 2.508 | 2.327 | 2.508 | 1,144,002 | +0.16(+6.99%) |
Apr 13, 2020 | 2.542 | 2.542 | 2.335 | 2.344 | 953,917 | -0.15(-5.88%) |
Apr 09, 2020 | 2.568 | 2.602 | 2.443 | 2.490 | 366,578 | +0.02(+0.70%) |
Apr 08, 2020 | 2.378 | 2.544 | 2.286 | 2.473 | 713,072 | +0.10(+4.36%) |
Apr 07, 2020 | 2.602 | 2.723 | 2.318 | 2.370 | 2,115,072 | +0.09(+4.17%) |
Apr 06, 2020 | 2.447 | 2.529 | 2.275 | 2.275 | 1,210,446 | -0.07(-2.94%) |
Apr 03, 2020 | 2.465 | 2.525 | 2.301 | 2.344 | 1,118,071 | -0.16(-6.53%) |
Apr 02, 2020 | 2.499 | 2.689 | 2.465 | 2.508 | 830,007 | -0.06(-2.35%) |
Apr 01, 2020 | 2.818 | 2.818 | 2.551 | 2.568 | 397,409 | -0.22(-8.02%) |
Mar 31, 2020 | 2.758 | 2.921 | 2.758 | 2.792 | 446,093 | +0.05(+1.89%) |
Mar 30, 2020 | 2.749 | 2.818 | 2.620 | 2.740 | 554,027 | -0.01(-0.31%) |
Mar 27, 2020 | 2.809 | 2.844 | 2.732 | 2.749 | 419,146 | -0.18(-6.18%) |
Mar 26, 2020 | 2.861 | 2.999 | 2.783 | 2.930 | 580,931 | +0.15(+5.26%) |
Mar 25, 2020 | 2.680 | 2.852 | 2.594 | 2.783 | 591,851 | +0.18(+6.95%) |
Mar 24, 2020 | 2.473 | 2.611 | 2.439 | 2.602 | 521,762 | +0.27(+11.44%) |
Mar 23, 2020 | 2.637 | 2.749 | 2.335 | 2.335 | 570,695 | -0.30(-11.44%) |
Mar 20, 2020 | 2.809 | 3.016 | 2.465 | 2.637 | 1,372,436 | -0.14(-4.97%) |
Mar 19, 2020 | 3.206 | 3.206 | 2.745 | 2.775 | 673,844 | -0.39(-12.26%) |
Mar 18, 2020 | 3.912 | 3.981 | 3.059 | 3.163 | 407,910 | -0.84(-21.08%) |
Mar 17, 2020 | 4.042 | 4.171 | 3.869 | 4.007 | 493,221 | +0.03(+0.87%) |
Mar 16, 2020 | 4.128 | 4.179 | 3.899 | 3.973 | 438,708 | -0.51(-11.35%) |
Mar 13, 2020 | 4.524 | 4.593 | 4.179 | 4.481 | 800,578 | +0.22(+5.26%) |
Mar 12, 2020 | 4.292 | 4.472 | 3.917 | 4.257 | 541,579 | -0.30(-6.62%) |
Mar 11, 2020 | 4.645 | 4.679 | 4.507 | 4.559 | 378,899 | -0.22(-4.51%) |
Mar 10, 2020 | 4.653 | 4.774 | 4.541 | 4.774 | 357,833 | +0.21(+4.53%) |
Mar 09, 2020 | 5.041 | 5.127 | 4.559 | 4.567 | 419,886 | -0.68(-12.97%) |
Mar 06, 2020 | 5.283 | 5.326 | 5.145 | 5.248 | 462,314 | -0.14(-2.56%) |
Mar 05, 2020 | 5.446 | 5.507 | 5.351 | 5.386 | 313,178 | -0.17(-3.10%) |
Mar 04, 2020 | 5.610 | 5.679 | 5.515 | 5.558 | 269,791 | +0.02(+0.31%) |
Mar 03, 2020 | 5.670 | 5.722 | 5.429 | 5.541 | 865,434 | -0.14(-2.43%) |
Mar 02, 2020 | 5.567 | 5.722 | 5.386 | 5.679 | 1,445,234 | +0.12(+2.17%) |
Feb 28, 2020 | 5.662 | 5.662 | 5.395 | 5.558 | 1,658,249 | -0.20(-3.44%) |
Feb 27, 2020 | 6.050 | 6.050 | 5.739 | 5.756 | 782,847 | -0.39(-6.31%) |
Feb 26, 2020 | 6.196 | 6.291 | 6.144 | 6.144 | 468,111 | -0.04(-0.70%) |
Feb 25, 2020 | 6.317 | 6.334 | 6.179 | 6.187 | 403,116 | -0.16(-2.45%) |
Feb 24, 2020 | 6.377 | 6.446 | 6.317 | 6.342 | 485,387 | -0.21(-3.16%) |
Feb 21, 2020 | 6.575 | 6.592 | 6.489 | 6.549 | 259,935 | -0.03(-0.39%) |
Feb 20, 2020 | 6.549 | 6.618 | 6.515 | 6.575 | 289,556 | -0.04(-0.65%) |
Feb 19, 2020 | 6.575 | 6.627 | 6.506 | 6.618 | 169,790 | +0.06(+0.92%) |
Feb 18, 2020 | 6.515 | 6.601 | 6.489 | 6.558 | 218,489 | +0.03(+0.53%) |
Feb 14, 2020 | 6.480 | 6.567 | 6.420 | 6.523 | 323,991 | -0.06(-0.92%) |
Feb 13, 2020 | 6.713 | 6.713 | 6.558 | 6.584 | 274,755 | -0.14(-2.05%) |
Feb 12, 2020 | 6.877 | 6.903 | 6.704 | 6.722 | 506,211 | -0.09(-1.39%) |
Feb 11, 2020 | 6.808 | 6.877 | 6.799 | 6.816 | 423,258 | +0.03(+0.38%) |
Feb 10, 2020 | 6.679 | 6.834 | 6.661 | 6.791 | 741,974 | +0.09(+1.29%) |
Feb 07, 2020 | 6.610 | 6.795 | 6.515 | 6.704 | 1,556,364 | +0.03(+0.39%) |
Feb 06, 2020 | 6.506 | 6.722 | 6.317 | 6.679 | 723,938 | +0.25(+3.89%) |
Feb 05, 2020 | 6.455 | 6.523 | 6.403 | 6.429 | 1,155,536 | +0.03(+0.54%) |
Feb 04, 2020 | 6.377 | 6.489 | 6.274 | 6.394 | 692,996 | +0.09(+1.37%) |
Feb 03, 2020 | 6.170 | 6.338 | 6.170 | 6.308 | 508,430 | +0.18(+2.95%) |
Jan 31, 2020 | 6.144 | 6.222 | 6.110 | 6.127 | 714,358 | -0.10(-1.66%) |
Jan 30, 2020 | 6.213 | 6.265 | 6.153 | 6.230 | 717,599 | -0.08(-1.23%) |
Jan 29, 2020 | 6.256 | 6.325 | 6.196 | 6.308 | 361,433 | +0.09(+1.53%) |
Jan 28, 2020 | 6.248 | 6.248 | 6.170 | 6.213 | 313,757 | +0.04(+0.70%) |
Jan 27, 2020 | 6.213 | 6.299 | 6.170 | 6.170 | 501,271 | -0.19(-2.98%) |
Jan 24, 2020 | 6.325 | 6.368 | 6.222 | 6.360 | 1,809,105 | +0.04(+0.68%) |
Jan 23, 2020 | 6.377 | 6.377 | 6.265 | 6.317 | 3,933,823 | -0.06(-0.95%) |
Jan 22, 2020 | 6.325 | 6.420 | 6.325 | 6.377 | 348,029 | +0.05(+0.82%) |
Jan 21, 2020 | 6.222 | 6.390 | 6.205 | 6.325 | 1,411,522 | +0.07(+1.10%) |
Jan 17, 2020 | 6.230 | 6.256 | 6.136 | 6.256 | 628,139 | +0.07(+1.11%) |
Jan 16, 2020 | 6.067 | 6.196 | 5.993 | 6.187 | 1,090,747 | +0.18(+3.01%) |
Jan 15, 2020 | 5.981 | 6.118 | 5.955 | 6.006 | 1,295,534 | +0.04(+0.72%) |
Jan 14, 2020 | 6.024 | 6.024 | 5.955 | 5.963 | 480,056 | -0.05(-0.86%) |
Jan 13, 2020 | 5.981 | 6.032 | 5.963 | 6.015 | 740,937 | +0.04(+0.72%) |
Jan 10, 2020 | 5.981 | 6.024 | 5.955 | 5.972 | 605,742 | +0.01(+0.14%) |
Jan 09, 2020 | 5.989 | 5.989 | 5.916 | 5.963 | 397,380 | +0.02(+0.29%) |
Jan 08, 2020 | 5.989 | 5.998 | 5.894 | 5.946 | 505,288 | -0.06(-1.00%) |
Jan 07, 2020 | 5.981 | 6.032 | 5.972 | 6.006 | 973,958 | +0.02(+0.29%) |
Jan 06, 2020 | 5.963 | 6.041 | 5.955 | 5.989 | 694,326 | +0.01(+0.14%) |
Jan 03, 2020 | 5.972 | 6.050 | 5.946 | 5.981 | 505,017 | -0.05(-0.86%) |
Jan 02, 2020 | 5.886 | 6.041 | 5.886 | 6.032 | 407,069 | +0.19(+3.24%) |
Dec 31, 2019 | 5.851 | 5.873 | 5.817 | 5.843 | 410,442 | +0.00(+0.00%) |
Dec 30, 2019 | 5.903 | 5.923 | 5.821 | 5.843 | 544,667 | -0.07(-1.17%) |
Dec 27, 2019 | 5.886 | 5.955 | 5.860 | 5.912 | 391,644 | -0.01(-0.15%) |
Dec 26, 2019 | 5.912 | 5.929 | 5.843 | 5.920 | 534,273 | +0.03(+0.44%) |
Dec 24, 2019 | 5.955 | 6.006 | 5.894 | 5.894 | 185,668 | +0.01(+0.18%) |
Dec 23, 2019 | 5.917 | 5.942 | 5.858 | 5.884 | 385,402 | -0.02(-0.28%) |
Dec 20, 2019 | 5.925 | 5.982 | 5.850 | 5.900 | 393,906 | -0.05(-0.84%) |
Dec 19, 2019 | 6.042 | 6.042 | 5.917 | 5.950 | 572,050 | -0.06(-0.97%) |
Dec 18, 2019 | 5.967 | 6.059 | 5.875 | 6.009 | 974,212 | +0.24(+4.20%) |
Dec 17, 2019 | 5.716 | 5.783 | 5.658 | 5.767 | 475,350 | +0.05(+0.88%) |
Dec 16, 2019 | 5.624 | 5.767 | 5.608 | 5.716 | 466,012 | +0.13(+2.40%) |
Dec 13, 2019 | 5.390 | 5.587 | 5.386 | 5.583 | 1,459,440 | +0.18(+3.41%) |
Dec 12, 2019 | 5.365 | 5.457 | 5.340 | 5.399 | 388,341 | +0.03(+0.62%) |
Dec 11, 2019 | 5.374 | 5.374 | 5.299 | 5.365 | 502,290 | +0.04(+0.78%) |
Dec 10, 2019 | 5.265 | 5.349 | 5.265 | 5.324 | 618,819 | +0.05(+0.95%) |
Dec 09, 2019 | 5.265 | 5.313 | 5.265 | 5.273 | 289,560 | -0.02(-0.32%) |
Dec 06, 2019 | 5.282 | 5.307 | 5.240 | 5.290 | 236,798 | +0.03(+0.64%) |
Dec 05, 2019 | 5.198 | 5.315 | 5.198 | 5.257 | 523,517 | +0.03(+0.64%) |
Dec 04, 2019 | 5.232 | 5.257 | 5.207 | 5.223 | 320,640 | +0.03(+0.64%) |
Dec 03, 2019 | 5.140 | 5.215 | 5.140 | 5.190 | 285,768 | +0.03(+0.49%) |
Dec 02, 2019 | 5.290 | 5.290 | 5.148 | 5.165 | 369,891 | -0.11(-2.06%) |
Nov 29, 2019 | 5.340 | 5.357 | 5.265 | 5.273 | 162,851 | -0.08(-1.41%) |
Nov 27, 2019 | 5.324 | 5.374 | 5.307 | 5.349 | 242,302 | +0.02(+0.31%) |
Nov 26, 2019 | 5.507 | 5.516 | 5.307 | 5.332 | 529,595 | -0.23(-4.06%) |
Nov 25, 2019 | 5.457 | 5.583 | 5.457 | 5.558 | 248,215 | +0.10(+1.84%) |
Nov 22, 2019 | 5.449 | 5.507 | 5.424 | 5.457 | 198,149 | +0.01(+0.15%) |
Nov 21, 2019 | 5.466 | 5.507 | 5.449 | 5.449 | 410,062 | -0.05(-0.91%) |
Nov 20, 2019 | 5.441 | 5.533 | 5.441 | 5.499 | 352,628 | +0.00(+0.00%) |
Nov 19, 2019 | 5.390 | 5.524 | 5.357 | 5.499 | 545,107 | +0.12(+2.17%) |
Nov 18, 2019 | 5.390 | 5.416 | 5.365 | 5.382 | 202,738 | -0.03(-0.46%) |
Nov 15, 2019 | 5.340 | 5.424 | 5.265 | 5.407 | 579,731 | +0.13(+2.54%) |
Nov 14, 2019 | 5.223 | 5.307 | 5.223 | 5.273 | 263,030 | +0.01(+0.16%) |
Nov 13, 2019 | 5.290 | 5.299 | 5.173 | 5.265 | 590,642 | -0.08(-1.41%) |
Nov 12, 2019 | 5.449 | 5.457 | 5.340 | 5.340 | 288,485 | -0.15(-2.74%) |
Nov 11, 2019 | 5.474 | 5.491 | 5.432 | 5.491 | 258,133 | +0.01(+0.15%) |
Nov 08, 2019 | 5.566 | 5.574 | 5.441 | 5.482 | 743,899 | -0.08(-1.35%) |
Nov 07, 2019 | 5.558 | 5.624 | 5.533 | 5.558 | 385,589 | +0.00(+0.00%) |
Nov 06, 2019 | 5.624 | 5.624 | 5.491 | 5.558 | 967,472 | -0.07(-1.19%) |
Nov 05, 2019 | 5.683 | 5.700 | 5.591 | 5.624 | 425,265 | -0.08(-1.46%) |
Nov 04, 2019 | 5.792 | 5.842 | 5.691 | 5.708 | 244,431 | -0.07(-1.16%) |
Nov 01, 2019 | 5.591 | 5.808 | 5.549 | 5.775 | 445,717 | +0.21(+3.75%) |
Oct 31, 2019 | 5.641 | 5.658 | 5.558 | 5.566 | 571,778 | -0.12(-2.06%) |
Oct 30, 2019 | 5.767 | 5.767 | 5.624 | 5.683 | 490,777 | -0.03(-0.58%) |
Oct 29, 2019 | 5.800 | 5.808 | 5.691 | 5.716 | 949,652 | -0.12(-2.01%) |
Oct 28, 2019 | 5.925 | 5.942 | 5.828 | 5.833 | 299,713 | -0.08(-1.27%) |
Oct 25, 2019 | 5.875 | 5.942 | 5.825 | 5.909 | 580,689 | +0.03(+0.57%) |
Oct 24, 2019 | 5.892 | 5.925 | 5.817 | 5.875 | 2,093,150 | -0.01(-0.14%) |
Oct 23, 2019 | 5.817 | 5.884 | 5.808 | 5.884 | 335,473 | +0.04(+0.72%) |
Oct 22, 2019 | 5.833 | 5.904 | 5.792 | 5.842 | 579,224 | +0.03(+0.58%) |
Oct 21, 2019 | 5.750 | 5.825 | 5.725 | 5.808 | 947,717 | +0.06(+1.02%) |
Oct 18, 2019 | 5.691 | 5.783 | 5.675 | 5.750 | 909,383 | +0.04(+0.73%) |
Oct 17, 2019 | 5.624 | 5.725 | 5.616 | 5.708 | 962,682 | +0.04(+0.74%) |
Oct 16, 2019 | 5.658 | 5.683 | 5.608 | 5.666 | 313,247 | -0.03(-0.44%) |
Oct 15, 2019 | 5.691 | 5.817 | 5.650 | 5.691 | 891,413 | +0.01(+0.15%) |
Oct 14, 2019 | 5.750 | 5.750 | 5.633 | 5.683 | 458,781 | -0.06(-1.02%) |
Oct 11, 2019 | 5.708 | 5.746 | 5.650 | 5.741 | 578,296 | +0.14(+2.54%) |
Oct 10, 2019 | 5.457 | 5.599 | 5.449 | 5.599 | 343,676 | +0.13(+2.45%) |
Oct 09, 2019 | 5.516 | 5.549 | 5.441 | 5.466 | 755,134 | -0.03(-0.61%) |
Oct 08, 2019 | 5.466 | 5.566 | 5.466 | 5.499 | 821,419 | -0.02(-0.30%) |
Oct 07, 2019 | 5.474 | 5.549 | 5.382 | 5.516 | 1,368,946 | +0.14(+2.64%) |
Oct 04, 2019 | 5.265 | 5.378 | 5.248 | 5.374 | 1,201,941 | +0.08(+1.42%) |
Oct 03, 2019 | 5.182 | 5.299 | 5.123 | 5.299 | 912,983 | +0.13(+2.59%) |
Oct 02, 2019 | 5.173 | 5.232 | 5.073 | 5.165 | 908,417 | -0.08(-1.44%) |
Oct 01, 2019 | 5.282 | 5.299 | 5.240 | 5.240 | 519,411 | -0.03(-0.48%) |
Sep 30, 2019 | 5.340 | 5.365 | 5.257 | 5.265 | 363,371 | -0.08(-1.56%) |
Sep 27, 2019 | 5.407 | 5.424 | 5.324 | 5.349 | 1,258,897 | -0.03(-0.62%) |
Sep 26, 2019 | 5.416 | 5.424 | 5.349 | 5.382 | 741,352 | -0.04(-0.77%) |
Sep 25, 2019 | 5.365 | 5.432 | 5.315 | 5.424 | 821,873 | +0.04(+0.78%) |
Sep 24, 2019 | 5.432 | 5.432 | 5.365 | 5.382 | 757,857 | -0.02(-0.31%) |
Sep 23, 2019 | 5.332 | 5.420 | 5.329 | 5.399 | 513,161 | +0.03(+0.47%) |
Sep 20, 2019 | 5.390 | 5.399 | 5.307 | 5.374 | 2,581,213 | -0.03(-0.46%) |
Sep 19, 2019 | 5.374 | 5.441 | 5.324 | 5.399 | 1,244,091 | +0.03(+0.47%) |
Sep 18, 2019 | 5.324 | 5.382 | 5.319 | 5.374 | 533,584 | +0.02(+0.31%) |
Sep 17, 2019 | 5.340 | 5.390 | 5.324 | 5.357 | 1,575,587 | -0.06(-1.08%) |
Sep 16, 2019 | 5.374 | 5.416 | 5.374 | 5.416 | 346,467 | -0.02(-0.31%) |
Sep 13, 2019 | 5.365 | 5.466 | 5.365 | 5.432 | 726,669 | +0.08(+1.40%) |
Sep 12, 2019 | 5.432 | 5.482 | 5.340 | 5.357 | 2,315,120 | -0.11(-1.99%) |
Sep 11, 2019 | 5.449 | 5.491 | 5.382 | 5.466 | 1,521,149 | +0.00(+0.00%) |
Sep 10, 2019 | 5.432 | 5.491 | 5.416 | 5.466 | 2,577,622 | +0.04(+0.77%) |
Sep 09, 2019 | 5.516 | 5.616 | 5.407 | 5.424 | 1,370,966 | -0.08(-1.37%) |
Sep 06, 2019 | 5.374 | 5.566 | 5.357 | 5.499 | 1,094,849 | +0.05(+0.92%) |
Sep 05, 2019 | 5.123 | 5.449 | 5.123 | 5.449 | 2,241,133 | +0.37(+7.24%) |
Sep 04, 2019 | 5.156 | 5.248 | 5.056 | 5.081 | 8,401,675 | -0.06(-1.14%) |
Sep 03, 2019 | 5.223 | 5.232 | 5.123 | 5.140 | 13,311,356 | -0.11(-2.07%) |
Aug 30, 2019 | 5.332 | 5.332 | 5.240 | 5.248 | 7,691,828 | -0.03(-0.63%) |
Aug 29, 2019 | 5.290 | 5.315 | 5.240 | 5.282 | 21,335,068 | +0.03(+0.64%) |
Aug 28, 2019 | 5.273 | 5.319 | 5.248 | 5.248 | 8,215,739 | -0.06(-1.10%) |
Aug 27, 2019 | 5.332 | 5.407 | 5.269 | 5.307 | 4,958,596 | -0.03(-0.63%) |
Aug 26, 2019 | 5.315 | 5.386 | 5.315 | 5.340 | 5,442,147 | +0.04(+0.79%) |
Aug 23, 2019 | 5.357 | 5.432 | 5.282 | 5.299 | 5,331,260 | -0.10(-1.86%) |
Aug 22, 2019 | 5.399 | 5.457 | 5.382 | 5.399 | 4,057,148 | +0.08(+1.57%) |
Aug 21, 2019 | 5.399 | 5.399 | 5.315 | 5.315 | 3,546,603 | +0.01(+0.16%) |
Aug 20, 2019 | 5.365 | 5.432 | 5.307 | 5.307 | 5,607,644 | -0.12(-2.16%) |
Aug 19, 2019 | 5.507 | 5.524 | 5.416 | 5.424 | 1,376,592 | -0.08(-1.52%) |
Aug 16, 2019 | 5.349 | 5.533 | 5.349 | 5.507 | 2,252,877 | +0.16(+2.97%) |
Aug 15, 2019 | 5.332 | 5.432 | 5.332 | 5.349 | 2,604,760 | +0.03(+0.47%) |
Aug 14, 2019 | 5.457 | 5.457 | 5.307 | 5.324 | 3,341,427 | -0.23(-4.07%) |
Aug 13, 2019 | 5.482 | 5.633 | 5.482 | 5.549 | 1,303,775 | +0.05(+0.91%) |
Aug 12, 2019 | 5.549 | 5.616 | 5.491 | 5.499 | 700,216 | -0.15(-2.66%) |
Aug 09, 2019 | 5.691 | 5.691 | 5.591 | 5.650 | 1,605,779 | -0.04(-0.73%) |
Aug 08, 2019 | 5.616 | 5.741 | 5.616 | 5.691 | 5,602,006 | +0.09(+1.64%) |
Aug 07, 2019 | 5.641 | 5.641 | 5.533 | 5.599 | 3,741,690 | -0.06(-1.03%) |
Aug 06, 2019 | 5.700 | 5.716 | 5.608 | 5.658 | 3,264,331 | -0.02(-0.29%) |
Aug 05, 2019 | 5.741 | 5.758 | 5.620 | 5.675 | 2,576,381 | -0.12(-2.02%) |
Aug 02, 2019 | 5.808 | 5.829 | 5.733 | 5.792 | 1,727,589 | -0.03(-0.57%) |
Aug 01, 2019 | 5.925 | 5.950 | 5.783 | 5.825 | 3,988,628 | -0.11(-1.83%) |
Jul 31, 2019 | 5.967 | 5.992 | 5.875 | 5.934 | 8,010,770 | -0.04(-0.70%) |
Jul 30, 2019 | 6.026 | 6.076 | 5.975 | 5.975 | 1,808,340 | -0.22(-3.51%) |
Jul 29, 2019 | 6.201 | 6.226 | 6.176 | 6.193 | 4,628,861 | -0.03(-0.54%) |
Jul 26, 2019 | 6.260 | 6.268 | 6.218 | 6.226 | 4,828,826 | -0.03(-0.53%) |
Jul 25, 2019 | 6.360 | 6.385 | 6.247 | 6.260 | 1,250,057 | -0.10(-1.58%) |
Jul 24, 2019 | 6.368 | 6.385 | 6.343 | 6.360 | 1,743,139 | +0.02(+0.26%) |
Jul 23, 2019 | 6.326 | 6.372 | 6.326 | 6.343 | 5,422,906 | +0.20(+3.27%) |
Jul 22, 2019 | 6.176 | 6.209 | 6.126 | 6.143 | 2,431,611 | -0.03(-0.41%) |
Jul 19, 2019 | 6.268 | 6.268 | 6.151 | 6.168 | 2,104,265 | -0.08(-1.34%) |
Jul 18, 2019 | 6.326 | 6.326 | 6.247 | 6.251 | 2,949,713 | -0.08(-1.19%) |
Jul 17, 2019 | 6.435 | 6.435 | 6.318 | 6.326 | 2,703,818 | -0.15(-2.32%) |
Jul 16, 2019 | 6.494 | 6.560 | 6.477 | 6.477 | 1,579,761 | -0.01(-0.13%) |
Jul 15, 2019 | 6.527 | 6.569 | 6.469 | 6.485 | 3,721,769 | -0.03(-0.51%) |
Jul 12, 2019 | 6.560 | 6.560 | 6.502 | 6.519 | 1,154,079 | -0.08(-1.14%) |
Jul 11, 2019 | 6.510 | 6.602 | 6.502 | 6.594 | 1,526,006 | +0.16(+2.47%) |
Jul 10, 2019 | 6.452 | 6.535 | 6.423 | 6.435 | 5,070,038 | +0.05(+0.79%) |
Jul 09, 2019 | 6.418 | 6.443 | 6.331 | 6.385 | 2,257,378 | -0.08(-1.16%) |
Jul 08, 2019 | 6.544 | 6.544 | 6.435 | 6.460 | 2,399,019 | -0.13(-1.90%) |
Jul 05, 2019 | 6.519 | 6.602 | 6.519 | 6.586 | 2,040,010 | +0.10(+1.55%) |
Jul 03, 2019 | 6.435 | 6.515 | 6.435 | 6.485 | 1,606,019 | +0.09(+1.44%) |
Jul 02, 2019 | 6.418 | 6.452 | 6.385 | 6.393 | 914,582 | +0.00(+0.00%) |
Jul 01, 2019 | 6.477 | 6.535 | 6.385 | 6.393 | 1,180,504 | +0.00(+0.00%) |
Jun 28, 2019 | 6.418 | 6.435 | 6.377 | 6.393 | 1,526,448 | +0.02(+0.26%) |
Jun 27, 2019 | 6.360 | 6.427 | 6.360 | 6.377 | 839,870 | +0.02(+0.26%) |
Jun 26, 2019 | 6.335 | 6.427 | 6.301 | 6.360 | 2,071,508 | +0.07(+1.06%) |
Jun 25, 2019 | 6.285 | 6.318 | 6.251 | 6.293 | 1,816,743 | +0.00(+0.00%) |
Jun 24, 2019 | 6.310 | 6.339 | 6.276 | 6.293 | 980,165 | -0.02(-0.26%) |
Jun 21, 2019 | 6.268 | 6.343 | 6.264 | 6.310 | 1,534,584 | +0.02(+0.27%) |
Jun 20, 2019 | 6.377 | 6.377 | 6.268 | 6.293 | 2,430,910 | +0.01(+0.13%) |
Jun 19, 2019 | 6.268 | 6.335 | 6.260 | 6.285 | 1,419,595 | +0.06(+0.94%) |
Jun 18, 2019 | 6.159 | 6.251 | 6.159 | 6.226 | 1,155,129 | +0.11(+1.78%) |
Jun 17, 2019 | 6.159 | 6.230 | 6.118 | 6.118 | 602,405 | -0.03(-0.54%) |
Jun 14, 2019 | 6.209 | 6.226 | 6.134 | 6.151 | 760,292 | -0.09(-1.47%) |
Jun 13, 2019 | 6.285 | 6.285 | 6.209 | 6.243 | 1,617,129 | -0.03(-0.40%) |
Jun 12, 2019 | 6.301 | 6.301 | 6.260 | 6.268 | 1,815,142 | -0.07(-1.06%) |
Jun 11, 2019 | 6.343 | 6.381 | 6.318 | 6.335 | 1,545,387 | +0.05(+0.80%) |
Jun 10, 2019 | 6.301 | 6.352 | 6.268 | 6.285 | 3,219,651 | +0.08(+1.21%) |
Jun 07, 2019 | 6.218 | 6.243 | 6.193 | 6.209 | 1,844,014 | +0.00(+0.00%) |
Jun 06, 2019 | 6.226 | 6.268 | 6.143 | 6.209 | 2,840,399 | -0.03(-0.54%) |
Jun 05, 2019 | 6.310 | 6.318 | 6.205 | 6.243 | 2,031,721 | -0.07(-1.06%) |
Jun 04, 2019 | 6.226 | 6.326 | 6.226 | 6.310 | 4,052,034 | +0.17(+2.72%) |
Jun 03, 2019 | 6.134 | 6.168 | 6.076 | 6.143 | 2,787,906 | +0.03(+0.41%) |
May 31, 2019 | 6.059 | 6.193 | 6.051 | 6.118 | 2,991,392 | -0.22(-3.43%) |
May 30, 2019 | 6.218 | 6.347 | 6.214 | 6.335 | 3,232,416 | +0.13(+2.16%) |
May 29, 2019 | 6.126 | 6.218 | 6.118 | 6.201 | 3,706,763 | +0.07(+1.09%) |
May 28, 2019 | 6.226 | 6.235 | 6.126 | 6.134 | 2,972,705 | -0.10(-1.61%) |
May 24, 2019 | 6.268 | 6.318 | 6.218 | 6.235 | 2,799,225 | +0.04(+0.67%) |
May 23, 2019 | 6.184 | 6.239 | 6.159 | 6.193 | 6,463,842 | -0.05(-0.86%) |
May 22, 2019 | 6.312 | 6.312 | 6.222 | 6.247 | 1,917,716 | -0.07(-1.16%) |
May 21, 2019 | 6.345 | 6.353 | 6.263 | 6.320 | 1,650,366 | +0.02(+0.26%) |
May 20, 2019 | 6.320 | 6.357 | 6.271 | 6.304 | 1,714,882 | -0.02(-0.26%) |
May 17, 2019 | 6.345 | 6.377 | 6.287 | 6.320 | 987,015 | -0.09(-1.40%) |
May 16, 2019 | 6.345 | 6.463 | 6.345 | 6.410 | 2,342,453 | +0.08(+1.29%) |
May 15, 2019 | 6.279 | 6.373 | 6.259 | 6.328 | 1,365,926 | -0.02(-0.26%) |
May 14, 2019 | 6.336 | 6.377 | 6.296 | 6.345 | 1,885,880 | +0.03(+0.52%) |
May 13, 2019 | 6.361 | 6.393 | 6.279 | 6.312 | 2,281,204 | -0.18(-2.76%) |
May 10, 2019 | 6.442 | 6.516 | 6.328 | 6.491 | 1,515,287 | +0.05(+0.76%) |
May 09, 2019 | 6.353 | 6.524 | 6.328 | 6.442 | 3,677,318 | -0.04(-0.63%) |
May 08, 2019 | 6.540 | 6.610 | 6.467 | 6.483 | 2,210,009 | -0.02(-0.38%) |
May 07, 2019 | 6.565 | 6.573 | 6.471 | 6.508 | 2,441,148 | -0.17(-2.56%) |
May 06, 2019 | 6.638 | 6.711 | 6.593 | 6.679 | 1,787,255 | -0.07(-0.97%) |
May 03, 2019 | 6.720 | 6.764 | 6.695 | 6.744 | 958,321 | +0.02(+0.36%) |
May 02, 2019 | 6.793 | 6.809 | 6.679 | 6.720 | 4,748,480 | -0.07(-0.96%) |