Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.722 | 4.744 | 4.591 | 4.643 | 7,200,637 | -0.20(-4.17%) |
Apr 29, 2020 | 4.705 | 4.898 | 4.696 | 4.845 | 10,615,209 | +0.57(+13.35%) |
Apr 28, 2020 | 4.301 | 4.317 | 4.165 | 4.275 | 5,736,670 | +0.30(+7.51%) |
Apr 27, 2020 | 3.871 | 4.003 | 3.853 | 3.976 | 5,683,270 | +0.10(+2.49%) |
Apr 24, 2020 | 3.897 | 3.906 | 3.809 | 3.880 | 2,744,952 | +0.03(+0.68%) |
Apr 23, 2020 | 3.862 | 3.976 | 3.836 | 3.853 | 4,901,070 | +0.11(+2.81%) |
Apr 22, 2020 | 3.792 | 3.792 | 3.730 | 3.748 | 4,811,402 | +0.01(+0.23%) |
Apr 21, 2020 | 3.730 | 3.818 | 3.687 | 3.739 | 6,160,509 | -0.16(-4.05%) |
Apr 20, 2020 | 3.897 | 3.994 | 3.862 | 3.897 | 5,149,684 | -0.10(-2.42%) |
Apr 17, 2020 | 3.967 | 4.011 | 3.890 | 3.994 | 6,292,176 | +0.22(+5.81%) |
Apr 16, 2020 | 3.774 | 3.836 | 3.722 | 3.774 | 6,747,679 | -0.03(-0.69%) |
Apr 15, 2020 | 3.897 | 3.897 | 3.783 | 3.801 | 5,354,554 | -0.32(-7.68%) |
Apr 14, 2020 | 4.178 | 4.222 | 4.082 | 4.117 | 7,736,434 | -0.03(-0.64%) |
Apr 13, 2020 | 4.301 | 4.301 | 4.046 | 4.143 | 4,652,069 | -0.14(-3.28%) |
Apr 09, 2020 | 4.161 | 4.301 | 4.143 | 4.283 | 9,080,420 | +0.27(+6.78%) |
Apr 08, 2020 | 4.038 | 4.071 | 3.950 | 4.011 | 6,031,011 | +0.04(+0.88%) |
Apr 07, 2020 | 4.248 | 4.275 | 3.950 | 3.976 | 14,327,243 | +0.26(+7.09%) |
Apr 06, 2020 | 3.695 | 3.757 | 3.651 | 3.713 | 8,419,089 | +0.30(+8.74%) |
Apr 03, 2020 | 3.511 | 3.520 | 3.353 | 3.414 | 7,049,220 | -0.11(-2.99%) |
Apr 02, 2020 | 3.520 | 3.612 | 3.485 | 3.520 | 6,825,312 | -0.04(-0.99%) |
Apr 01, 2020 | 3.748 | 3.757 | 3.537 | 3.555 | 7,921,471 | -0.42(-10.60%) |
Mar 31, 2020 | 3.985 | 4.125 | 3.889 | 3.976 | 8,375,106 | -0.11(-2.58%) |
Mar 30, 2020 | 4.038 | 4.090 | 3.967 | 4.082 | 5,115,587 | -0.15(-3.53%) |
Mar 27, 2020 | 4.196 | 4.327 | 4.082 | 4.231 | 6,012,828 | -0.31(-6.77%) |
Mar 26, 2020 | 4.275 | 4.582 | 4.275 | 4.538 | 9,682,580 | +0.23(+5.30%) |
Mar 25, 2020 | 4.196 | 4.441 | 3.967 | 4.310 | 13,191,277 | +0.43(+11.09%) |
Mar 24, 2020 | 3.792 | 3.919 | 3.665 | 3.880 | 8,050,449 | +0.51(+15.10%) |
Mar 23, 2020 | 3.458 | 3.511 | 3.344 | 3.371 | 10,913,899 | -0.15(-4.24%) |
Mar 20, 2020 | 3.678 | 3.766 | 3.502 | 3.520 | 7,271,377 | +0.07(+2.04%) |
Mar 19, 2020 | 3.028 | 3.537 | 2.993 | 3.450 | 9,712,007 | +0.05(+1.55%) |
Mar 18, 2020 | 3.371 | 3.476 | 3.309 | 3.397 | 10,618,903 | -0.33(-8.94%) |
Mar 17, 2020 | 3.546 | 3.766 | 3.388 | 3.730 | 12,244,285 | +0.03(+0.71%) |
Mar 16, 2020 | 3.581 | 3.906 | 3.537 | 3.704 | 11,520,707 | -1.04(-21.85%) |
Mar 13, 2020 | 4.678 | 4.753 | 4.327 | 4.740 | 12,751,826 | +0.35(+8.00%) |
Mar 12, 2020 | 4.538 | 4.556 | 4.257 | 4.389 | 13,832,097 | -0.76(-14.82%) |
Mar 11, 2020 | 5.381 | 5.425 | 5.082 | 5.152 | 16,731,540 | -0.27(-5.02%) |
Mar 10, 2020 | 5.565 | 5.591 | 5.223 | 5.425 | 17,686,292 | +0.14(+2.66%) |
Mar 09, 2020 | 5.407 | 5.749 | 5.240 | 5.284 | 10,813,009 | -0.63(-10.68%) |
Mar 06, 2020 | 5.925 | 6.065 | 5.872 | 5.916 | 6,970,496 | -0.13(-2.18%) |
Mar 05, 2020 | 6.127 | 6.144 | 6.013 | 6.048 | 7,850,218 | -0.27(-4.31%) |
Mar 04, 2020 | 6.320 | 6.346 | 6.171 | 6.320 | 6,653,482 | +0.07(+1.12%) |
Mar 03, 2020 | 6.460 | 6.487 | 6.188 | 6.250 | 16,510,675 | -0.34(-5.19%) |
Mar 02, 2020 | 6.495 | 6.601 | 6.390 | 6.592 | 15,529,810 | -0.17(-2.47%) |
Feb 28, 2020 | 6.671 | 6.768 | 6.570 | 6.759 | 13,842,218 | -0.12(-1.79%) |
Feb 27, 2020 | 6.908 | 7.066 | 6.820 | 6.882 | 11,492,291 | -0.26(-3.67%) |
Feb 26, 2020 | 7.237 | 7.264 | 7.119 | 7.144 | 6,284,755 | -0.03(-0.47%) |
Feb 25, 2020 | 7.373 | 7.382 | 7.153 | 7.178 | 6,588,842 | -0.18(-2.42%) |
Feb 24, 2020 | 7.399 | 7.462 | 7.335 | 7.356 | 9,374,742 | -0.51(-6.47%) |
Feb 21, 2020 | 7.904 | 7.904 | 7.806 | 7.865 | 5,852,527 | -0.04(-0.54%) |
Feb 20, 2020 | 7.831 | 8.001 | 7.827 | 7.908 | 9,238,720 | +0.20(+2.64%) |
Feb 19, 2020 | 7.721 | 7.747 | 7.687 | 7.704 | 5,287,952 | +0.00(+0.00%) |
Feb 18, 2020 | 7.755 | 7.764 | 7.670 | 7.704 | 3,244,072 | +0.00(+0.00%) |
Feb 14, 2020 | 7.755 | 7.759 | 7.679 | 7.704 | 2,587,831 | -0.06(-0.76%) |
Feb 13, 2020 | 7.704 | 7.797 | 7.679 | 7.764 | 4,469,605 | -0.05(-0.65%) |
Feb 12, 2020 | 7.874 | 7.891 | 7.789 | 7.814 | 6,005,822 | -0.01(-0.11%) |
Feb 11, 2020 | 7.831 | 7.874 | 7.806 | 7.823 | 5,328,796 | +0.10(+1.32%) |
Feb 10, 2020 | 7.730 | 7.755 | 7.687 | 7.721 | 3,228,296 | +0.03(+0.33%) |
Feb 07, 2020 | 7.704 | 7.725 | 7.662 | 7.696 | 3,695,117 | -0.01(-0.11%) |
Feb 06, 2020 | 7.747 | 7.764 | 7.696 | 7.704 | 2,356,032 | +0.08(+1.11%) |
Feb 05, 2020 | 7.602 | 7.636 | 7.568 | 7.619 | 2,476,146 | +0.09(+1.24%) |
Feb 04, 2020 | 7.568 | 7.619 | 7.526 | 7.526 | 4,924,464 | +0.09(+1.26%) |
Feb 03, 2020 | 7.458 | 7.534 | 7.433 | 7.433 | 3,127,796 | -0.03(-0.45%) |
Jan 31, 2020 | 7.517 | 7.526 | 7.441 | 7.467 | 2,764,973 | -0.19(-2.44%) |
Jan 30, 2020 | 7.517 | 7.662 | 7.517 | 7.653 | 3,359,275 | +0.11(+1.46%) |
Jan 29, 2020 | 7.534 | 7.590 | 7.526 | 7.543 | 2,461,736 | -0.03(-0.34%) |
Jan 28, 2020 | 7.526 | 7.585 | 7.500 | 7.568 | 2,333,820 | +0.07(+0.91%) |
Jan 27, 2020 | 7.517 | 7.560 | 7.488 | 7.500 | 3,681,209 | -0.14(-1.78%) |
Jan 24, 2020 | 7.780 | 7.780 | 7.602 | 7.636 | 4,703,519 | -0.02(-0.22%) |
Jan 23, 2020 | 7.721 | 7.721 | 7.577 | 7.653 | 8,021,261 | -0.12(-1.53%) |
Jan 22, 2020 | 7.780 | 7.797 | 7.747 | 7.772 | 3,947,868 | +0.10(+1.33%) |
Jan 21, 2020 | 7.738 | 7.742 | 7.670 | 7.670 | 2,390,285 | -0.07(-0.88%) |
Jan 17, 2020 | 7.789 | 7.797 | 7.717 | 7.738 | 4,064,369 | -0.12(-1.51%) |
Jan 16, 2020 | 7.814 | 7.882 | 7.780 | 7.857 | 3,766,781 | +0.03(+0.32%) |
Jan 15, 2020 | 7.865 | 7.874 | 7.806 | 7.831 | 3,547,900 | -0.11(-1.39%) |
Jan 14, 2020 | 7.959 | 7.993 | 7.933 | 7.942 | 3,730,239 | -0.05(-0.64%) |
Jan 13, 2020 | 7.967 | 7.993 | 7.925 | 7.993 | 4,251,370 | +0.01(+0.11%) |
Jan 10, 2020 | 8.018 | 8.022 | 7.967 | 7.984 | 3,656,223 | -0.08(-1.05%) |
Jan 09, 2020 | 8.094 | 8.103 | 8.027 | 8.069 | 3,103,926 | -0.02(-0.21%) |
Jan 08, 2020 | 8.077 | 8.120 | 8.035 | 8.086 | 4,386,875 | +0.02(+0.21%) |
Jan 07, 2020 | 8.120 | 8.145 | 8.069 | 8.069 | 4,288,179 | +0.02(+0.21%) |
Jan 06, 2020 | 7.950 | 8.069 | 7.950 | 8.052 | 2,610,396 | -0.02(-0.21%) |
Jan 03, 2020 | 8.077 | 8.128 | 8.060 | 8.069 | 3,853,755 | -0.21(-2.56%) |
Jan 02, 2020 | 8.222 | 8.281 | 8.188 | 8.281 | 3,697,903 | +0.20(+2.52%) |
Dec 31, 2019 | 8.044 | 8.077 | 8.001 | 8.077 | 2,490,951 | +0.08(+1.06%) |
Dec 30, 2019 | 8.060 | 8.065 | 7.984 | 7.993 | 2,278,227 | -0.03(-0.32%) |
Dec 27, 2019 | 8.069 | 8.077 | 8.001 | 8.018 | 2,577,931 | +0.03(+0.32%) |
Dec 26, 2019 | 7.976 | 8.018 | 7.967 | 7.993 | 1,266,696 | +0.03(+0.43%) |
Dec 24, 2019 | 7.891 | 8.010 | 7.891 | 7.959 | 1,897,530 | +0.07(+0.86%) |
Dec 23, 2019 | 7.874 | 7.908 | 7.848 | 7.891 | 2,988,490 | +0.03(+0.32%) |
Dec 20, 2019 | 7.908 | 7.967 | 7.857 | 7.865 | 7,086,747 | -0.25(-3.03%) |
Dec 19, 2019 | 8.103 | 8.128 | 8.052 | 8.111 | 5,143,546 | -0.11(-1.34%) |
Dec 18, 2019 | 8.188 | 8.222 | 8.154 | 8.222 | 4,947,577 | -0.10(-1.22%) |
Dec 17, 2019 | 8.256 | 8.366 | 8.256 | 8.323 | 4,803,191 | -0.28(-3.25%) |
Dec 16, 2019 | 8.663 | 8.671 | 8.561 | 8.604 | 8,567,620 | +0.34(+4.11%) |
Dec 13, 2019 | 8.315 | 8.383 | 8.222 | 8.264 | 13,320,430 | +0.56(+7.27%) |
Dec 12, 2019 | 7.636 | 7.713 | 7.551 | 7.704 | 8,199,020 | +0.09(+1.23%) |
Dec 11, 2019 | 7.509 | 7.645 | 7.500 | 7.611 | 5,708,765 | +0.03(+0.45%) |
Dec 10, 2019 | 7.517 | 7.602 | 7.500 | 7.577 | 2,490,464 | -0.04(-0.56%) |
Dec 09, 2019 | 7.628 | 7.653 | 7.602 | 7.619 | 3,233,285 | +0.07(+0.90%) |
Dec 06, 2019 | 7.543 | 7.568 | 7.500 | 7.551 | 2,429,900 | +0.10(+1.37%) |
Dec 05, 2019 | 7.475 | 7.492 | 7.433 | 7.450 | 3,471,539 | +0.08(+1.04%) |
Dec 04, 2019 | 7.348 | 7.433 | 7.322 | 7.373 | 4,578,171 | +0.04(+0.58%) |
Dec 03, 2019 | 7.288 | 7.331 | 7.237 | 7.331 | 3,327,902 | -0.08(-1.03%) |
Dec 02, 2019 | 7.441 | 7.458 | 7.399 | 7.407 | 2,975,250 | -0.07(-0.91%) |
Nov 29, 2019 | 7.509 | 7.517 | 7.467 | 7.475 | 974,694 | -0.12(-1.56%) |
Nov 27, 2019 | 7.568 | 7.611 | 7.556 | 7.594 | 3,395,637 | +0.14(+1.82%) |
Nov 26, 2019 | 7.475 | 7.492 | 7.450 | 7.458 | 2,482,675 | -0.03(-0.34%) |
Nov 25, 2019 | 7.475 | 7.526 | 7.437 | 7.484 | 3,997,508 | +0.10(+1.38%) |
Nov 22, 2019 | 7.331 | 7.416 | 7.327 | 7.382 | 2,258,297 | +0.04(+0.58%) |
Nov 21, 2019 | 7.331 | 7.416 | 7.288 | 7.339 | 3,669,802 | +0.02(+0.23%) |
Nov 20, 2019 | 7.365 | 7.382 | 7.276 | 7.322 | 4,634,439 | -0.13(-1.71%) |
Nov 19, 2019 | 7.509 | 7.526 | 7.420 | 7.450 | 2,626,787 | -0.01(-0.11%) |
Nov 18, 2019 | 7.484 | 7.500 | 7.437 | 7.458 | 2,375,446 | +0.01(+0.11%) |
Nov 15, 2019 | 7.492 | 7.492 | 7.411 | 7.450 | 3,474,484 | +0.04(+0.57%) |
Nov 14, 2019 | 7.424 | 7.445 | 7.377 | 7.407 | 4,241,551 | +0.02(+0.23%) |
Nov 13, 2019 | 7.356 | 7.433 | 7.331 | 7.390 | 3,657,858 | -0.08(-1.02%) |
Nov 12, 2019 | 7.441 | 7.492 | 7.420 | 7.467 | 2,958,885 | +0.01(+0.11%) |
Nov 11, 2019 | 7.407 | 7.500 | 7.373 | 7.458 | 5,340,114 | +0.23(+3.17%) |
Nov 08, 2019 | 7.280 | 7.297 | 7.212 | 7.229 | 3,057,499 | -0.11(-1.50%) |
Nov 07, 2019 | 7.348 | 7.399 | 7.335 | 7.339 | 2,101,840 | +0.03(+0.46%) |
Nov 06, 2019 | 7.305 | 7.348 | 7.271 | 7.305 | 2,609,815 | -0.07(-0.92%) |
Nov 05, 2019 | 7.348 | 7.390 | 7.339 | 7.373 | 2,821,828 | -0.01(-0.12%) |
Nov 04, 2019 | 7.339 | 7.382 | 7.305 | 7.382 | 3,675,427 | +0.03(+0.35%) |
Nov 01, 2019 | 7.271 | 7.356 | 7.254 | 7.356 | 3,624,519 | +0.03(+0.46%) |
Oct 31, 2019 | 7.348 | 7.356 | 7.297 | 7.322 | 3,230,285 | -0.06(-0.80%) |
Oct 30, 2019 | 7.297 | 7.382 | 7.246 | 7.382 | 4,339,826 | -0.03(-0.46%) |
Oct 29, 2019 | 7.339 | 7.475 | 7.331 | 7.416 | 5,227,314 | +0.03(+0.34%) |
Oct 28, 2019 | 7.399 | 7.441 | 7.382 | 7.390 | 2,938,391 | +0.02(+0.23%) |
Oct 25, 2019 | 7.254 | 7.399 | 7.246 | 7.373 | 3,395,637 | +0.19(+2.60%) |
Oct 24, 2019 | 7.254 | 7.263 | 7.161 | 7.187 | 4,267,922 | -0.05(-0.70%) |
Oct 23, 2019 | 7.187 | 7.246 | 7.170 | 7.237 | 3,422,398 | +0.09(+1.31%) |
Oct 22, 2019 | 7.212 | 7.288 | 7.136 | 7.144 | 8,657,380 | -0.08(-1.17%) |
Oct 21, 2019 | 7.297 | 7.314 | 7.199 | 7.229 | 3,418,084 | +0.03(+0.47%) |
Oct 18, 2019 | 7.178 | 7.212 | 7.144 | 7.195 | 5,446,502 | +0.08(+1.19%) |
Oct 17, 2019 | 7.212 | 7.220 | 7.085 | 7.110 | 6,338,953 | +0.03(+0.36%) |
Oct 16, 2019 | 7.136 | 7.187 | 7.076 | 7.085 | 4,890,436 | +0.00(+0.00%) |
Oct 15, 2019 | 6.822 | 7.229 | 6.805 | 7.085 | 13,630,317 | +0.39(+5.83%) |
Oct 14, 2019 | 6.677 | 6.759 | 6.669 | 6.694 | 4,608,341 | -0.10(-1.50%) |
Oct 11, 2019 | 6.754 | 6.873 | 6.754 | 6.796 | 12,142,429 | +0.51(+8.10%) |
Oct 10, 2019 | 6.075 | 6.308 | 6.058 | 6.287 | 8,323,309 | +0.33(+5.56%) |
Oct 09, 2019 | 5.990 | 6.005 | 5.948 | 5.956 | 4,051,004 | +0.02(+0.29%) |
Oct 08, 2019 | 5.914 | 5.982 | 5.897 | 5.939 | 3,378,083 | -0.05(-0.85%) |
Oct 07, 2019 | 5.948 | 6.024 | 5.944 | 5.990 | 3,093,287 | -0.04(-0.70%) |
Oct 04, 2019 | 5.914 | 6.033 | 5.888 | 6.033 | 2,853,485 | +0.07(+1.14%) |
Oct 03, 2019 | 5.914 | 5.973 | 5.854 | 5.965 | 4,045,758 | -0.02(-0.28%) |
Oct 02, 2019 | 6.041 | 6.050 | 5.965 | 5.982 | 2,819,302 | -0.18(-2.89%) |
Oct 01, 2019 | 6.236 | 6.245 | 6.143 | 6.160 | 5,698,089 | -0.07(-1.09%) |
Sep 30, 2019 | 6.270 | 6.287 | 6.219 | 6.228 | 2,235,199 | -0.03(-0.41%) |
Sep 27, 2019 | 6.228 | 6.279 | 6.211 | 6.253 | 2,524,541 | +0.05(+0.82%) |
Sep 26, 2019 | 6.211 | 6.241 | 6.194 | 6.202 | 3,128,191 | +0.04(+0.69%) |
Sep 25, 2019 | 6.092 | 6.211 | 6.075 | 6.160 | 3,674,432 | +0.01(+0.14%) |
Sep 24, 2019 | 6.219 | 6.228 | 6.134 | 6.151 | 3,072,698 | -0.13(-2.03%) |
Sep 23, 2019 | 6.253 | 6.296 | 6.219 | 6.279 | 2,600,166 | -0.08(-1.33%) |
Sep 20, 2019 | 6.380 | 6.431 | 6.330 | 6.364 | 4,928,276 | +0.05(+0.81%) |
Sep 19, 2019 | 6.321 | 6.380 | 6.300 | 6.313 | 3,744,290 | +0.07(+1.09%) |
Sep 18, 2019 | 6.262 | 6.296 | 6.202 | 6.245 | 5,286,788 | -0.10(-1.60%) |
Sep 17, 2019 | 6.330 | 6.355 | 6.283 | 6.347 | 3,084,476 | -0.11(-1.71%) |
Sep 16, 2019 | 6.448 | 6.487 | 6.429 | 6.457 | 3,506,009 | -0.14(-2.06%) |
Sep 13, 2019 | 6.550 | 6.610 | 6.529 | 6.593 | 7,189,048 | +0.35(+5.57%) |
Sep 12, 2019 | 6.160 | 6.287 | 6.126 | 6.245 | 4,186,643 | +0.00(+0.00%) |
Sep 11, 2019 | 6.228 | 6.245 | 6.164 | 6.245 | 3,700,975 | +0.04(+0.68%) |
Sep 10, 2019 | 6.228 | 6.236 | 6.151 | 6.202 | 6,393,058 | +0.30(+5.03%) |
Sep 09, 2019 | 5.812 | 5.914 | 5.804 | 5.905 | 6,828,977 | +0.08(+1.31%) |
Sep 06, 2019 | 5.829 | 5.846 | 5.812 | 5.829 | 2,684,947 | +0.03(+0.44%) |
Sep 05, 2019 | 5.778 | 5.829 | 5.778 | 5.804 | 3,587,758 | +0.13(+2.24%) |
Sep 04, 2019 | 5.668 | 5.676 | 5.630 | 5.676 | 3,237,699 | +0.06(+1.06%) |
Sep 03, 2019 | 5.574 | 5.625 | 5.557 | 5.617 | 3,893,843 | -0.02(-0.30%) |
Aug 30, 2019 | 5.651 | 5.659 | 5.583 | 5.634 | 3,549,443 | -0.03(-0.60%) |
Aug 29, 2019 | 5.642 | 5.676 | 5.638 | 5.668 | 2,233,713 | +0.05(+0.91%) |
Aug 28, 2019 | 5.583 | 5.625 | 5.549 | 5.617 | 1,953,942 | -0.03(-0.60%) |
Aug 27, 2019 | 5.710 | 5.710 | 5.625 | 5.651 | 3,469,216 | -0.03(-0.45%) |
Aug 26, 2019 | 5.693 | 5.719 | 5.625 | 5.676 | 1,966,322 | +0.01(+0.15%) |
Aug 23, 2019 | 5.753 | 5.787 | 5.659 | 5.668 | 2,668,564 | -0.09(-1.62%) |
Aug 22, 2019 | 5.770 | 5.787 | 5.719 | 5.761 | 2,335,598 | +0.07(+1.19%) |
Aug 21, 2019 | 5.727 | 5.736 | 5.685 | 5.693 | 2,929,648 | +0.02(+0.30%) |
Aug 20, 2019 | 5.676 | 5.693 | 5.630 | 5.676 | 3,382,851 | -0.09(-1.62%) |
Aug 19, 2019 | 5.770 | 5.793 | 5.753 | 5.770 | 1,954,292 | +0.05(+0.89%) |
Aug 16, 2019 | 5.676 | 5.744 | 5.676 | 5.719 | 3,156,972 | +0.13(+2.28%) |
Aug 15, 2019 | 5.625 | 5.651 | 5.583 | 5.591 | 4,170,674 | -0.03(-0.45%) |
Aug 14, 2019 | 5.659 | 5.668 | 5.608 | 5.617 | 3,631,670 | -0.15(-2.65%) |
Aug 13, 2019 | 5.753 | 5.816 | 5.736 | 5.770 | 4,049,245 | +0.00(+0.00%) |
Aug 12, 2019 | 5.804 | 5.812 | 5.753 | 5.770 | 2,427,818 | -0.12(-2.02%) |
Aug 09, 2019 | 5.880 | 5.931 | 5.842 | 5.888 | 3,024,381 | -0.07(-1.14%) |
Aug 08, 2019 | 5.939 | 5.982 | 5.922 | 5.956 | 2,939,163 | -0.00(-0.03%) |
Aug 07, 2019 | 5.875 | 5.975 | 5.858 | 5.958 | 2,753,404 | -0.02(-0.28%) |
Aug 06, 2019 | 5.999 | 5.999 | 5.908 | 5.975 | 3,933,715 | +0.07(+1.13%) |
Aug 05, 2019 | 5.941 | 5.950 | 5.842 | 5.908 | 5,719,172 | -0.23(-3.79%) |
Aug 02, 2019 | 6.149 | 6.157 | 6.091 | 6.141 | 4,033,191 | +0.02(+0.41%) |
Aug 01, 2019 | 6.265 | 6.274 | 6.091 | 6.116 | 4,515,897 | -0.10(-1.60%) |
Jul 31, 2019 | 6.240 | 6.274 | 6.161 | 6.216 | 6,164,145 | -0.12(-1.97%) |
Jul 30, 2019 | 6.348 | 6.365 | 6.315 | 6.340 | 3,551,284 | -0.12(-1.80%) |
Jul 29, 2019 | 6.515 | 6.523 | 6.448 | 6.457 | 2,035,606 | -0.08(-1.27%) |
Jul 26, 2019 | 6.565 | 6.577 | 6.523 | 6.540 | 2,270,761 | +0.03(+0.51%) |
Jul 25, 2019 | 6.581 | 6.664 | 6.506 | 6.506 | 3,885,521 | -0.12(-1.88%) |
Jul 24, 2019 | 6.598 | 6.631 | 6.589 | 6.631 | 2,166,459 | +0.06(+0.89%) |
Jul 23, 2019 | 6.589 | 6.631 | 6.573 | 6.573 | 2,451,063 | +0.07(+1.15%) |
Jul 22, 2019 | 6.490 | 6.498 | 6.449 | 6.498 | 1,608,980 | +0.04(+0.64%) |
Jul 19, 2019 | 6.432 | 6.461 | 6.423 | 6.457 | 1,632,820 | -0.02(-0.38%) |
Jul 18, 2019 | 6.457 | 6.490 | 6.448 | 6.481 | 1,339,701 | +0.07(+1.17%) |
Jul 17, 2019 | 6.423 | 6.432 | 6.390 | 6.407 | 1,231,018 | -0.07(-1.15%) |
Jul 16, 2019 | 6.465 | 6.506 | 6.457 | 6.481 | 1,496,033 | +0.00(+0.00%) |
Jul 15, 2019 | 6.498 | 6.531 | 6.469 | 6.481 | 2,984,909 | -0.06(-0.89%) |
Jul 12, 2019 | 6.556 | 6.565 | 6.523 | 6.540 | 1,352,901 | -0.03(-0.51%) |
Jul 11, 2019 | 6.540 | 6.598 | 6.523 | 6.573 | 2,699,635 | +0.11(+1.67%) |
Jul 10, 2019 | 6.540 | 6.560 | 6.457 | 6.465 | 1,746,958 | +0.02(+0.39%) |
Jul 09, 2019 | 6.440 | 6.481 | 6.407 | 6.440 | 4,034,877 | -0.04(-0.64%) |
Jul 08, 2019 | 6.465 | 6.506 | 6.440 | 6.481 | 1,622,503 | -0.03(-0.51%) |
Jul 05, 2019 | 6.523 | 6.552 | 6.490 | 6.515 | 1,754,848 | +0.07(+1.16%) |
Jul 03, 2019 | 6.415 | 6.448 | 6.407 | 6.440 | 1,234,363 | +0.04(+0.65%) |
Jul 02, 2019 | 6.432 | 6.448 | 6.382 | 6.398 | 2,037,046 | +0.02(+0.26%) |
Jul 01, 2019 | 6.415 | 6.432 | 6.357 | 6.382 | 2,260,471 | +0.06(+0.92%) |
Jun 28, 2019 | 6.299 | 6.340 | 6.274 | 6.324 | 1,960,876 | +0.00(+0.00%) |
Jun 27, 2019 | 6.315 | 6.340 | 6.299 | 6.324 | 1,312,363 | +0.06(+0.93%) |
Jun 26, 2019 | 6.257 | 6.282 | 6.240 | 6.265 | 1,655,431 | +0.08(+1.34%) |
Jun 25, 2019 | 6.207 | 6.216 | 6.157 | 6.182 | 2,415,591 | -0.07(-1.06%) |
Jun 24, 2019 | 6.274 | 6.307 | 6.240 | 6.249 | 2,233,573 | -0.02(-0.27%) |
Jun 21, 2019 | 6.299 | 6.319 | 6.253 | 6.265 | 2,990,896 | -0.09(-1.44%) |
Jun 20, 2019 | 6.365 | 6.365 | 6.315 | 6.357 | 1,937,308 | +0.00(+0.00%) |
Jun 19, 2019 | 6.407 | 6.440 | 6.357 | 6.357 | 2,099,443 | +0.04(+0.66%) |
Jun 18, 2019 | 6.257 | 6.340 | 6.249 | 6.315 | 2,763,245 | +0.08(+1.33%) |
Jun 17, 2019 | 6.257 | 6.290 | 6.224 | 6.232 | 1,981,291 | -0.02(-0.27%) |
Jun 14, 2019 | 6.232 | 6.257 | 6.211 | 6.249 | 2,793,413 | -0.05(-0.79%) |
Jun 13, 2019 | 6.282 | 6.307 | 6.265 | 6.299 | 2,067,306 | +0.00(+0.00%) |
Jun 12, 2019 | 6.357 | 6.365 | 6.290 | 6.299 | 2,772,823 | -0.11(-1.69%) |
Jun 11, 2019 | 6.415 | 6.424 | 6.373 | 6.407 | 2,503,087 | +0.01(+0.13%) |
Jun 10, 2019 | 6.390 | 6.457 | 6.390 | 6.398 | 2,143,603 | +0.03(+0.52%) |
Jun 07, 2019 | 6.373 | 6.411 | 6.348 | 6.365 | 1,669,404 | +0.01(+0.13%) |
Jun 06, 2019 | 6.373 | 6.382 | 6.299 | 6.357 | 2,267,008 | -0.05(-0.78%) |
Jun 05, 2019 | 6.440 | 6.440 | 6.361 | 6.407 | 2,660,955 | -0.09(-1.41%) |
Jun 04, 2019 | 6.415 | 6.506 | 6.398 | 6.498 | 2,854,399 | +0.24(+3.85%) |
Jun 03, 2019 | 6.216 | 6.290 | 6.207 | 6.257 | 2,657,592 | +0.05(+0.80%) |
May 31, 2019 | 6.216 | 6.257 | 6.191 | 6.207 | 2,968,272 | -0.06(-0.93%) |
May 30, 2019 | 6.315 | 6.340 | 6.232 | 6.265 | 2,970,808 | -0.09(-1.44%) |
May 29, 2019 | 6.299 | 6.357 | 6.274 | 6.357 | 2,800,001 | +0.07(+1.06%) |
May 28, 2019 | 6.299 | 6.340 | 6.282 | 6.290 | 5,642,516 | -0.05(-0.79%) |
May 24, 2019 | 6.324 | 6.382 | 6.261 | 6.340 | 5,142,277 | +0.04(+0.66%) |
May 23, 2019 | 6.240 | 6.324 | 6.224 | 6.299 | 3,936,948 | -0.12(-1.94%) |
May 22, 2019 | 6.448 | 6.469 | 6.398 | 6.423 | 4,060,726 | -0.22(-3.25%) |
May 21, 2019 | 6.639 | 6.681 | 6.606 | 6.639 | 3,022,741 | +0.04(+0.63%) |
May 20, 2019 | 6.581 | 6.623 | 6.565 | 6.598 | 2,534,102 | -0.07(-1.00%) |
May 17, 2019 | 6.648 | 6.722 | 6.648 | 6.664 | 2,823,017 | -0.15(-2.20%) |
May 16, 2019 | 6.781 | 6.830 | 6.781 | 6.814 | 2,330,314 | +0.03(+0.49%) |
May 15, 2019 | 6.731 | 6.814 | 6.697 | 6.781 | 3,168,012 | +0.04(+0.62%) |
May 14, 2019 | 6.714 | 6.756 | 6.689 | 6.739 | 2,147,292 | +0.11(+1.63%) |
May 13, 2019 | 6.697 | 6.714 | 6.606 | 6.631 | 3,655,346 | -0.25(-3.62%) |
May 10, 2019 | 6.855 | 6.889 | 6.772 | 6.880 | 4,747,791 | +0.06(+0.85%) |
May 09, 2019 | 6.764 | 6.839 | 6.743 | 6.822 | 2,565,977 | -0.04(-0.61%) |
May 08, 2019 | 6.806 | 6.897 | 6.801 | 6.864 | 3,950,356 | -0.02(-0.24%) |
May 07, 2019 | 6.930 | 6.947 | 6.847 | 6.880 | 3,666,502 | -0.17(-2.47%) |
May 06, 2019 | 6.922 | 7.080 | 6.922 | 7.055 | 2,507,742 | -0.10(-1.39%) |
May 03, 2019 | 7.080 | 7.155 | 7.055 | 7.155 | 2,035,489 | +0.06(+0.82%) |
May 02, 2019 | 7.113 | 7.130 | 7.063 | 7.096 | 2,008,212 | +0.05(+0.71%) |