Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.325 | 3.325 | 3.253 | 3.267 | 1,691,759 | -0.07(-2.15%) |
Apr 29, 2020 | 3.275 | 3.339 | 3.217 | 3.339 | 1,182,227 | +0.16(+5.19%) |
Apr 28, 2020 | 3.217 | 3.217 | 3.153 | 3.174 | 1,537,824 | +0.02(+0.68%) |
Apr 27, 2020 | 3.189 | 3.189 | 3.138 | 3.153 | 1,558,568 | -0.01(-0.23%) |
Apr 24, 2020 | 3.196 | 3.203 | 3.110 | 3.160 | 1,648,935 | +0.05(+1.61%) |
Apr 23, 2020 | 3.138 | 3.181 | 3.103 | 3.110 | 1,524,066 | -0.07(-2.25%) |
Apr 22, 2020 | 3.174 | 3.189 | 3.131 | 3.181 | 1,022,446 | +0.09(+2.78%) |
Apr 21, 2020 | 3.095 | 3.131 | 3.067 | 3.095 | 2,946,958 | -0.10(-3.14%) |
Apr 20, 2020 | 3.189 | 3.239 | 3.167 | 3.196 | 1,181,712 | -0.07(-2.19%) |
Apr 17, 2020 | 3.267 | 3.275 | 3.210 | 3.267 | 1,645,586 | +0.03(+0.88%) |
Apr 16, 2020 | 3.239 | 3.253 | 3.196 | 3.239 | 2,185,752 | -0.04(-1.09%) |
Apr 15, 2020 | 3.275 | 3.332 | 3.232 | 3.275 | 1,850,674 | -0.16(-4.59%) |
Apr 14, 2020 | 3.411 | 3.489 | 3.403 | 3.432 | 2,321,601 | +0.05(+1.48%) |
Apr 13, 2020 | 3.382 | 3.386 | 3.303 | 3.382 | 1,319,085 | +0.01(+0.43%) |
Apr 09, 2020 | 3.439 | 3.468 | 3.332 | 3.368 | 3,253,630 | -0.09(-2.69%) |
Apr 08, 2020 | 3.425 | 3.489 | 3.382 | 3.461 | 1,376,837 | +0.03(+0.84%) |
Apr 07, 2020 | 3.554 | 3.554 | 3.405 | 3.432 | 1,848,220 | +0.01(+0.21%) |
Apr 06, 2020 | 3.339 | 3.425 | 3.325 | 3.425 | 1,618,204 | +0.26(+8.14%) |
Apr 03, 2020 | 3.153 | 3.189 | 3.117 | 3.167 | 1,486,345 | -0.06(-2.00%) |
Apr 02, 2020 | 3.088 | 3.246 | 3.052 | 3.232 | 1,918,581 | +0.07(+2.27%) |
Apr 01, 2020 | 3.232 | 3.242 | 3.131 | 3.160 | 1,225,723 | -0.11(-3.50%) |
Mar 31, 2020 | 3.267 | 3.364 | 3.210 | 3.275 | 2,515,565 | -0.08(-2.35%) |
Mar 30, 2020 | 3.260 | 3.403 | 3.224 | 3.353 | 2,579,195 | +0.09(+2.63%) |
Mar 27, 2020 | 3.260 | 3.332 | 3.196 | 3.267 | 1,704,481 | -0.11(-3.39%) |
Mar 26, 2020 | 3.310 | 3.411 | 3.285 | 3.382 | 2,055,089 | -0.02(-0.63%) |
Mar 25, 2020 | 3.418 | 3.529 | 3.346 | 3.403 | 3,453,642 | -0.05(-1.45%) |
Mar 24, 2020 | 3.396 | 3.532 | 3.360 | 3.454 | 2,271,117 | +0.18(+5.47%) |
Mar 23, 2020 | 3.275 | 3.317 | 3.196 | 3.275 | 3,635,472 | +0.01(+0.22%) |
Mar 20, 2020 | 3.475 | 3.475 | 3.267 | 3.267 | 2,746,039 | -0.28(-7.88%) |
Mar 19, 2020 | 3.532 | 3.654 | 3.489 | 3.547 | 3,729,252 | +0.18(+5.32%) |
Mar 18, 2020 | 3.332 | 3.676 | 3.217 | 3.368 | 3,316,141 | -0.12(-3.49%) |
Mar 17, 2020 | 3.045 | 3.489 | 3.031 | 3.489 | 3,042,805 | +0.55(+18.78%) |
Mar 16, 2020 | 2.687 | 3.038 | 2.687 | 2.938 | 5,479,343 | -0.31(-9.49%) |
Mar 13, 2020 | 3.282 | 3.282 | 3.009 | 3.246 | 6,305,871 | +0.08(+2.49%) |
Mar 12, 2020 | 3.282 | 3.282 | 3.017 | 3.167 | 7,494,896 | -0.34(-9.61%) |
Mar 11, 2020 | 3.626 | 3.654 | 3.461 | 3.504 | 5,394,583 | -0.21(-5.78%) |
Mar 10, 2020 | 3.755 | 3.769 | 3.572 | 3.719 | 4,529,535 | +0.03(+0.78%) |
Mar 09, 2020 | 3.805 | 3.948 | 3.690 | 3.690 | 5,402,220 | -0.45(-10.90%) |
Mar 06, 2020 | 4.134 | 4.177 | 4.077 | 4.141 | 4,410,606 | +0.03(+0.70%) |
Mar 05, 2020 | 4.170 | 4.177 | 4.084 | 4.113 | 7,336,296 | -0.24(-5.44%) |
Mar 04, 2020 | 4.263 | 4.353 | 4.213 | 4.349 | 3,884,556 | +0.17(+4.12%) |
Mar 03, 2020 | 4.256 | 4.324 | 4.149 | 4.177 | 8,069,008 | -0.13(-2.99%) |
Mar 02, 2020 | 4.235 | 4.313 | 4.199 | 4.306 | 6,449,390 | +0.07(+1.69%) |
Feb 28, 2020 | 4.220 | 4.263 | 4.120 | 4.235 | 9,360,484 | -0.17(-3.90%) |
Feb 27, 2020 | 4.464 | 4.514 | 4.399 | 4.407 | 5,841,590 | -0.08(-1.76%) |
Feb 26, 2020 | 4.500 | 4.564 | 4.478 | 4.485 | 3,923,932 | +0.02(+0.48%) |
Feb 25, 2020 | 4.557 | 4.571 | 4.450 | 4.464 | 4,003,009 | -0.16(-3.41%) |
Feb 24, 2020 | 4.643 | 4.657 | 4.614 | 4.622 | 2,850,812 | -0.09(-1.98%) |
Feb 21, 2020 | 4.736 | 4.737 | 4.711 | 4.715 | 3,277,774 | -0.12(-2.52%) |
Feb 20, 2020 | 4.887 | 4.908 | 4.819 | 4.837 | 4,227,455 | -0.19(-3.85%) |
Feb 19, 2020 | 5.030 | 5.066 | 5.023 | 5.030 | 2,071,811 | -0.01(-0.28%) |
Feb 18, 2020 | 5.001 | 5.059 | 5.001 | 5.044 | 2,516,306 | +0.18(+3.68%) |
Feb 14, 2020 | 4.844 | 4.872 | 4.829 | 4.865 | 2,186,392 | +0.04(+0.74%) |
Feb 13, 2020 | 4.851 | 4.851 | 4.815 | 4.829 | 1,671,715 | -0.10(-2.04%) |
Feb 12, 2020 | 4.908 | 4.937 | 4.887 | 4.930 | 1,631,020 | +0.11(+2.23%) |
Feb 11, 2020 | 4.829 | 4.851 | 4.815 | 4.822 | 2,060,019 | -0.01(-0.15%) |
Feb 10, 2020 | 4.829 | 4.847 | 4.815 | 4.829 | 1,397,020 | -0.01(-0.30%) |
Feb 07, 2020 | 4.865 | 4.880 | 4.844 | 4.844 | 1,071,284 | -0.04(-0.88%) |
Feb 06, 2020 | 4.894 | 4.908 | 4.872 | 4.887 | 1,762,824 | +0.01(+0.29%) |
Feb 05, 2020 | 4.851 | 4.872 | 4.840 | 4.872 | 1,611,756 | +0.00(+0.00%) |
Feb 04, 2020 | 4.880 | 4.894 | 4.858 | 4.872 | 1,593,613 | +0.06(+1.34%) |
Feb 03, 2020 | 4.822 | 4.844 | 4.808 | 4.808 | 1,306,889 | -0.01(-0.30%) |
Jan 31, 2020 | 4.858 | 4.858 | 4.815 | 4.822 | 2,455,749 | -0.06(-1.32%) |
Jan 30, 2020 | 4.844 | 4.894 | 4.833 | 4.887 | 1,660,995 | +0.02(+0.44%) |
Jan 29, 2020 | 4.887 | 4.905 | 4.858 | 4.865 | 1,942,812 | -0.07(-1.45%) |
Jan 28, 2020 | 4.880 | 4.944 | 4.876 | 4.937 | 2,352,385 | +0.17(+3.61%) |
Jan 27, 2020 | 4.772 | 4.794 | 4.751 | 4.765 | 2,692,366 | -0.04(-0.89%) |
Jan 24, 2020 | 4.858 | 4.858 | 4.801 | 4.808 | 3,276,099 | -0.10(-2.04%) |
Jan 23, 2020 | 4.894 | 4.915 | 4.858 | 4.908 | 2,200,870 | -0.06(-1.15%) |
Jan 22, 2020 | 4.973 | 4.994 | 4.951 | 4.965 | 1,532,988 | -0.04(-0.72%) |
Jan 21, 2020 | 5.044 | 5.051 | 5.001 | 5.001 | 2,016,174 | +0.10(+2.05%) |
Jan 17, 2020 | 4.894 | 4.908 | 4.872 | 4.901 | 2,009,147 | +0.04(+0.89%) |
Jan 16, 2020 | 4.844 | 4.865 | 4.822 | 4.858 | 1,633,134 | +0.05(+1.04%) |
Jan 15, 2020 | 4.794 | 4.822 | 4.794 | 4.808 | 1,457,375 | -0.01(-0.30%) |
Jan 14, 2020 | 4.837 | 4.844 | 4.815 | 4.822 | 1,890,087 | -0.02(-0.44%) |
Jan 13, 2020 | 4.865 | 4.872 | 4.837 | 4.844 | 2,654,887 | -0.06(-1.17%) |
Jan 10, 2020 | 4.930 | 4.937 | 4.894 | 4.901 | 2,504,177 | +0.00(+0.00%) |
Jan 09, 2020 | 4.923 | 4.930 | 4.901 | 4.901 | 1,639,890 | -0.01(-0.29%) |
Jan 08, 2020 | 4.937 | 4.944 | 4.908 | 4.915 | 2,438,388 | -0.07(-1.44%) |
Jan 07, 2020 | 5.016 | 5.016 | 4.980 | 4.987 | 1,928,656 | -0.09(-1.69%) |
Jan 06, 2020 | 5.051 | 5.080 | 5.037 | 5.073 | 1,212,016 | +0.00(+0.00%) |
Jan 03, 2020 | 5.030 | 5.080 | 5.030 | 5.073 | 1,725,276 | -0.01(-0.14%) |
Jan 02, 2020 | 5.080 | 5.094 | 5.066 | 5.080 | 2,014,342 | +0.09(+1.72%) |
Dec 31, 2019 | 4.994 | 5.016 | 4.980 | 4.994 | 1,756,538 | -0.08(-1.55%) |
Dec 30, 2019 | 5.109 | 5.116 | 5.051 | 5.073 | 2,924,711 | -0.06(-1.12%) |
Dec 27, 2019 | 5.116 | 5.137 | 5.109 | 5.130 | 2,038,874 | +0.05(+0.99%) |
Dec 26, 2019 | 5.051 | 5.087 | 5.051 | 5.080 | 1,440,844 | +0.02(+0.43%) |
Dec 24, 2019 | 5.087 | 5.102 | 5.059 | 5.059 | 894,877 | -0.05(-0.98%) |
Dec 23, 2019 | 5.116 | 5.159 | 5.102 | 5.109 | 2,298,479 | -0.09(-1.79%) |
Dec 20, 2019 | 5.159 | 5.202 | 5.152 | 5.202 | 2,519,389 | +0.04(+0.69%) |
Dec 19, 2019 | 5.152 | 5.173 | 5.130 | 5.166 | 2,295,428 | -0.09(-1.64%) |
Dec 18, 2019 | 5.252 | 5.263 | 5.224 | 5.252 | 1,855,656 | -0.04(-0.81%) |
Dec 17, 2019 | 5.302 | 5.309 | 5.281 | 5.295 | 1,787,174 | +0.01(+0.17%) |
Dec 16, 2019 | 5.252 | 5.290 | 5.252 | 5.286 | 1,393,951 | +0.08(+1.60%) |
Dec 13, 2019 | 5.210 | 5.252 | 5.175 | 5.203 | 2,275,258 | +0.05(+0.94%) |
Dec 12, 2019 | 5.147 | 5.203 | 5.140 | 5.154 | 3,437,897 | -0.03(-0.67%) |
Dec 11, 2019 | 5.168 | 5.203 | 5.168 | 5.189 | 1,128,310 | +0.02(+0.40%) |
Dec 10, 2019 | 5.175 | 5.182 | 5.147 | 5.168 | 2,629,681 | -0.02(-0.40%) |
Dec 09, 2019 | 5.189 | 5.210 | 5.182 | 5.189 | 2,915,938 | -0.05(-0.93%) |
Dec 06, 2019 | 5.265 | 5.279 | 5.231 | 5.238 | 6,115,422 | +0.03(+0.53%) |
Dec 05, 2019 | 5.245 | 5.255 | 5.189 | 5.210 | 3,102,083 | -0.02(-0.40%) |
Dec 04, 2019 | 5.210 | 5.258 | 5.203 | 5.231 | 2,085,097 | +0.08(+1.48%) |
Dec 03, 2019 | 5.182 | 5.189 | 5.147 | 5.154 | 3,209,924 | -0.06(-1.20%) |
Dec 02, 2019 | 5.293 | 5.293 | 5.210 | 5.217 | 2,958,343 | -0.08(-1.57%) |
Nov 29, 2019 | 5.307 | 5.342 | 5.286 | 5.300 | 2,598,015 | +0.13(+2.56%) |
Nov 27, 2019 | 5.147 | 5.265 | 5.147 | 5.168 | 4,301,224 | +0.06(+1.09%) |
Nov 26, 2019 | 5.154 | 5.154 | 5.099 | 5.112 | 1,493,053 | -0.06(-1.21%) |
Nov 25, 2019 | 5.175 | 5.189 | 5.168 | 5.175 | 1,341,932 | +0.00(+0.00%) |
Nov 22, 2019 | 5.189 | 5.210 | 5.168 | 5.175 | 1,866,241 | +0.03(+0.54%) |
Nov 21, 2019 | 5.140 | 5.161 | 5.126 | 5.147 | 2,634,522 | +0.01(+0.27%) |
Nov 20, 2019 | 5.112 | 5.154 | 5.112 | 5.133 | 2,131,004 | -0.04(-0.81%) |
Nov 19, 2019 | 5.217 | 5.217 | 5.161 | 5.175 | 2,703,119 | +0.00(+0.00%) |
Nov 18, 2019 | 5.154 | 5.189 | 5.126 | 5.175 | 2,192,825 | -0.03(-0.67%) |
Nov 15, 2019 | 5.161 | 5.217 | 5.154 | 5.210 | 2,400,479 | +0.09(+1.77%) |
Nov 14, 2019 | 5.119 | 5.140 | 5.092 | 5.119 | 2,755,603 | -0.01(-0.14%) |
Nov 13, 2019 | 5.133 | 5.147 | 5.105 | 5.126 | 2,147,074 | -0.12(-2.25%) |
Nov 12, 2019 | 5.279 | 5.293 | 5.227 | 5.245 | 1,810,887 | -0.04(-0.79%) |
Nov 11, 2019 | 5.279 | 5.307 | 5.265 | 5.286 | 1,554,032 | +0.04(+0.80%) |
Nov 08, 2019 | 5.293 | 5.293 | 5.231 | 5.245 | 1,927,629 | -0.03(-0.66%) |
Nov 07, 2019 | 5.224 | 5.283 | 5.224 | 5.279 | 3,610,025 | +0.07(+1.34%) |
Nov 06, 2019 | 5.210 | 5.231 | 5.182 | 5.210 | 3,216,961 | -0.06(-1.06%) |
Nov 05, 2019 | 5.231 | 5.279 | 5.210 | 5.265 | 5,191,604 | -0.06(-1.05%) |
Nov 04, 2019 | 5.356 | 5.377 | 5.321 | 5.321 | 1,891,828 | -0.01(-0.26%) |
Nov 01, 2019 | 5.335 | 5.352 | 5.321 | 5.335 | 1,409,061 | +0.00(+0.00%) |
Oct 31, 2019 | 5.307 | 5.349 | 5.300 | 5.335 | 1,862,103 | +0.01(+0.26%) |
Oct 30, 2019 | 5.279 | 5.321 | 5.258 | 5.321 | 2,141,658 | +0.01(+0.13%) |
Oct 29, 2019 | 5.321 | 5.335 | 5.293 | 5.314 | 1,938,948 | -0.16(-2.92%) |
Oct 28, 2019 | 5.474 | 5.516 | 5.467 | 5.474 | 1,291,058 | -0.01(-0.13%) |
Oct 25, 2019 | 5.481 | 5.502 | 5.467 | 5.481 | 1,336,746 | -0.02(-0.38%) |
Oct 24, 2019 | 5.530 | 5.540 | 5.492 | 5.502 | 1,583,541 | -0.09(-1.62%) |
Oct 23, 2019 | 5.565 | 5.606 | 5.558 | 5.592 | 2,039,989 | +0.08(+1.39%) |
Oct 22, 2019 | 5.495 | 5.544 | 5.488 | 5.516 | 2,344,955 | +0.03(+0.63%) |
Oct 21, 2019 | 5.516 | 5.523 | 5.450 | 5.481 | 2,009,479 | +0.02(+0.38%) |
Oct 18, 2019 | 5.425 | 5.467 | 5.425 | 5.460 | 1,381,314 | +0.03(+0.51%) |
Oct 17, 2019 | 5.481 | 5.492 | 5.415 | 5.432 | 1,504,740 | -0.01(-0.13%) |
Oct 16, 2019 | 5.418 | 5.443 | 5.418 | 5.439 | 5,721,399 | +0.03(+0.64%) |
Oct 15, 2019 | 5.356 | 5.418 | 5.338 | 5.405 | 5,465,612 | +0.05(+0.91%) |
Oct 14, 2019 | 5.335 | 5.359 | 5.332 | 5.356 | 973,038 | -0.03(-0.65%) |
Oct 11, 2019 | 5.370 | 5.412 | 5.363 | 5.391 | 2,224,508 | +0.12(+2.24%) |
Oct 10, 2019 | 5.252 | 5.286 | 5.234 | 5.272 | 1,952,817 | +0.07(+1.34%) |
Oct 09, 2019 | 5.182 | 5.210 | 5.175 | 5.203 | 1,986,047 | +0.02(+0.40%) |
Oct 08, 2019 | 5.168 | 5.203 | 5.140 | 5.182 | 3,497,304 | -0.06(-1.06%) |
Oct 07, 2019 | 5.231 | 5.258 | 5.217 | 5.238 | 2,647,061 | +0.03(+0.67%) |
Oct 04, 2019 | 5.092 | 5.203 | 5.092 | 5.203 | 2,196,330 | +0.03(+0.54%) |
Oct 03, 2019 | 5.133 | 5.179 | 5.112 | 5.175 | 2,105,478 | +0.03(+0.54%) |
Oct 02, 2019 | 5.203 | 5.217 | 5.119 | 5.147 | 1,495,015 | -0.13(-2.37%) |
Oct 01, 2019 | 5.279 | 5.279 | 5.234 | 5.272 | 2,582,214 | -0.01(-0.26%) |
Sep 30, 2019 | 5.265 | 5.293 | 5.258 | 5.286 | 1,798,469 | +0.00(+0.00%) |
Sep 27, 2019 | 5.265 | 5.304 | 5.245 | 5.286 | 2,547,553 | +0.03(+0.53%) |
Sep 26, 2019 | 5.224 | 5.272 | 5.224 | 5.258 | 2,075,251 | +0.03(+0.67%) |
Sep 25, 2019 | 5.189 | 5.245 | 5.175 | 5.224 | 3,627,319 | +0.01(+0.27%) |
Sep 24, 2019 | 5.272 | 5.286 | 5.196 | 5.210 | 2,965,658 | -0.02(-0.40%) |
Sep 23, 2019 | 5.196 | 5.245 | 5.196 | 5.231 | 2,551,228 | +0.02(+0.40%) |
Sep 20, 2019 | 5.224 | 5.262 | 5.210 | 5.210 | 4,764,011 | +0.06(+1.08%) |
Sep 19, 2019 | 5.168 | 5.175 | 5.137 | 5.154 | 1,356,608 | +0.02(+0.41%) |
Sep 18, 2019 | 5.105 | 5.168 | 5.105 | 5.133 | 2,007,339 | +0.01(+0.14%) |
Sep 17, 2019 | 5.085 | 5.126 | 5.078 | 5.126 | 2,828,097 | -0.03(-0.67%) |
Sep 16, 2019 | 5.154 | 5.182 | 5.147 | 5.161 | 2,697,900 | +0.00(+0.00%) |
Sep 13, 2019 | 5.182 | 5.217 | 5.161 | 5.161 | 2,827,036 | +0.01(+0.13%) |
Sep 12, 2019 | 5.105 | 5.168 | 5.085 | 5.154 | 3,192,866 | +0.06(+1.09%) |
Sep 11, 2019 | 5.064 | 5.105 | 5.043 | 5.099 | 2,306,625 | +0.00(+0.00%) |
Sep 10, 2019 | 5.036 | 5.119 | 5.022 | 5.099 | 3,456,828 | +0.01(+0.14%) |
Sep 09, 2019 | 5.064 | 5.109 | 5.057 | 5.092 | 2,923,083 | +0.10(+1.95%) |
Sep 06, 2019 | 5.036 | 5.043 | 4.994 | 4.994 | 2,550,860 | +0.06(+1.13%) |
Sep 05, 2019 | 4.987 | 5.001 | 4.932 | 4.939 | 2,149,775 | +0.03(+0.57%) |
Sep 04, 2019 | 4.897 | 4.921 | 4.883 | 4.911 | 2,960,786 | +0.08(+1.73%) |
Sep 03, 2019 | 4.827 | 4.855 | 4.813 | 4.827 | 1,865,515 | +0.03(+0.58%) |
Aug 30, 2019 | 4.813 | 4.827 | 4.765 | 4.799 | 1,524,362 | +0.02(+0.44%) |
Aug 29, 2019 | 4.779 | 4.813 | 4.772 | 4.779 | 2,204,315 | +0.03(+0.59%) |
Aug 28, 2019 | 4.765 | 4.782 | 4.737 | 4.751 | 2,438,651 | +0.08(+1.64%) |
Aug 27, 2019 | 4.695 | 4.716 | 4.667 | 4.674 | 3,432,979 | +0.05(+1.05%) |
Aug 26, 2019 | 4.626 | 4.657 | 4.612 | 4.626 | 2,744,349 | +0.10(+2.31%) |
Aug 23, 2019 | 4.591 | 4.626 | 4.521 | 4.521 | 2,217,176 | -0.06(-1.37%) |
Aug 22, 2019 | 4.632 | 4.646 | 4.577 | 4.584 | 1,821,023 | +0.01(+0.30%) |
Aug 21, 2019 | 4.570 | 4.591 | 4.556 | 4.570 | 2,453,969 | +0.03(+0.77%) |
Aug 20, 2019 | 4.584 | 4.598 | 4.535 | 4.535 | 3,115,561 | -0.10(-2.25%) |
Aug 19, 2019 | 4.667 | 4.699 | 4.632 | 4.639 | 3,140,710 | +0.04(+0.91%) |
Aug 16, 2019 | 4.584 | 4.612 | 4.566 | 4.598 | 3,014,509 | +0.06(+1.22%) |
Aug 15, 2019 | 4.549 | 4.573 | 4.528 | 4.542 | 2,859,060 | -0.03(-0.76%) |
Aug 14, 2019 | 4.660 | 4.660 | 4.573 | 4.577 | 3,812,882 | -0.26(-5.46%) |
Aug 13, 2019 | 4.799 | 4.876 | 4.786 | 4.841 | 4,665,187 | +0.00(+0.00%) |
Aug 12, 2019 | 4.855 | 4.876 | 4.834 | 4.841 | 2,069,790 | -0.08(-1.56%) |
Aug 09, 2019 | 4.925 | 4.949 | 4.904 | 4.918 | 3,504,179 | -0.10(-1.94%) |
Aug 08, 2019 | 5.050 | 5.078 | 5.008 | 5.015 | 2,916,758 | -0.03(-0.69%) |
Aug 07, 2019 | 5.015 | 5.078 | 5.001 | 5.050 | 2,532,051 | -0.04(-0.82%) |
Aug 06, 2019 | 5.119 | 5.119 | 5.043 | 5.092 | 3,369,408 | -0.05(-0.95%) |
Aug 05, 2019 | 5.182 | 5.189 | 5.099 | 5.140 | 3,864,105 | -0.07(-1.33%) |
Aug 02, 2019 | 5.258 | 5.272 | 5.203 | 5.210 | 2,229,971 | +0.01(+0.13%) |
Aug 01, 2019 | 5.265 | 5.307 | 5.196 | 5.203 | 3,527,743 | -0.09(-1.71%) |
Jul 31, 2019 | 5.349 | 5.384 | 5.265 | 5.293 | 2,264,435 | -0.10(-1.81%) |
Jul 30, 2019 | 5.432 | 5.432 | 5.377 | 5.391 | 2,383,134 | -0.15(-2.64%) |
Jul 29, 2019 | 5.530 | 5.547 | 5.516 | 5.537 | 1,352,681 | +0.06(+1.02%) |
Jul 26, 2019 | 5.453 | 5.495 | 5.439 | 5.481 | 1,822,535 | +0.02(+0.38%) |
Jul 25, 2019 | 5.516 | 5.523 | 5.446 | 5.460 | 1,903,534 | -0.17(-3.09%) |
Jul 24, 2019 | 5.676 | 5.683 | 5.627 | 5.634 | 1,265,057 | -0.03(-0.49%) |
Jul 23, 2019 | 5.669 | 5.690 | 5.655 | 5.662 | 1,365,895 | +0.02(+0.37%) |
Jul 22, 2019 | 5.655 | 5.662 | 5.620 | 5.641 | 1,409,822 | -0.03(-0.61%) |
Jul 19, 2019 | 5.676 | 5.725 | 5.662 | 5.676 | 2,127,897 | -0.04(-0.73%) |
Jul 18, 2019 | 5.725 | 5.738 | 5.683 | 5.718 | 2,211,502 | +0.01(+0.12%) |
Jul 17, 2019 | 5.745 | 5.759 | 5.704 | 5.711 | 1,623,143 | -0.06(-1.08%) |
Jul 16, 2019 | 5.808 | 5.822 | 5.759 | 5.773 | 1,942,073 | -0.03(-0.48%) |
Jul 15, 2019 | 5.808 | 5.818 | 5.773 | 5.801 | 1,143,141 | +0.01(+0.12%) |
Jul 12, 2019 | 5.822 | 5.829 | 5.787 | 5.794 | 1,241,429 | -0.05(-0.83%) |
Jul 11, 2019 | 5.850 | 5.864 | 5.818 | 5.843 | 1,712,812 | +0.02(+0.36%) |
Jul 10, 2019 | 5.836 | 5.850 | 5.801 | 5.822 | 1,965,141 | +0.01(+0.12%) |
Jul 09, 2019 | 5.815 | 5.836 | 5.801 | 5.815 | 2,010,435 | -0.01(-0.12%) |
Jul 08, 2019 | 5.808 | 5.822 | 5.791 | 5.822 | 2,089,377 | -0.02(-0.36%) |
Jul 05, 2019 | 5.808 | 5.843 | 5.780 | 5.843 | 2,163,263 | +0.08(+1.33%) |
Jul 03, 2019 | 5.780 | 5.801 | 5.759 | 5.766 | 1,061,001 | -0.01(-0.12%) |
Jul 02, 2019 | 5.731 | 5.791 | 5.731 | 5.773 | 1,974,687 | +0.03(+0.61%) |
Jul 01, 2019 | 5.766 | 5.766 | 5.731 | 5.738 | 2,270,358 | -0.03(-0.48%) |
Jun 28, 2019 | 5.752 | 5.773 | 5.745 | 5.766 | 1,964,865 | +0.02(+0.36%) |
Jun 27, 2019 | 5.738 | 5.756 | 5.725 | 5.745 | 3,874,769 | -0.04(-0.72%) |
Jun 26, 2019 | 5.766 | 5.801 | 5.749 | 5.787 | 1,924,134 | +0.03(+0.48%) |
Jun 25, 2019 | 5.773 | 5.794 | 5.759 | 5.759 | 1,823,074 | +0.00(+0.00%) |
Jun 24, 2019 | 5.745 | 5.773 | 5.738 | 5.759 | 3,373,901 | +0.00(+0.00%) |
Jun 21, 2019 | 5.725 | 5.773 | 5.711 | 5.759 | 2,559,917 | -0.01(-0.12%) |
Jun 20, 2019 | 5.731 | 5.773 | 5.725 | 5.766 | 2,984,617 | +0.02(+0.36%) |
Jun 19, 2019 | 5.711 | 5.759 | 5.707 | 5.745 | 1,392,999 | +0.04(+0.73%) |
Jun 18, 2019 | 5.697 | 5.725 | 5.683 | 5.704 | 1,731,989 | +0.12(+2.06%) |
Jun 17, 2019 | 5.622 | 5.636 | 5.582 | 5.589 | 1,970,554 | -0.03(-0.48%) |
Jun 14, 2019 | 5.629 | 5.643 | 5.614 | 5.616 | 3,823,072 | -0.08(-1.43%) |
Jun 13, 2019 | 5.710 | 5.724 | 5.681 | 5.697 | 1,922,584 | -0.07(-1.29%) |
Jun 12, 2019 | 5.764 | 5.785 | 5.758 | 5.771 | 1,468,278 | +0.03(+0.47%) |
Jun 11, 2019 | 5.717 | 5.771 | 5.710 | 5.744 | 2,796,509 | +0.08(+1.43%) |
Jun 10, 2019 | 5.683 | 5.697 | 5.643 | 5.663 | 3,607,840 | -0.01(-0.24%) |
Jun 07, 2019 | 5.663 | 5.697 | 5.653 | 5.676 | 8,220,951 | +0.07(+1.21%) |
Jun 06, 2019 | 5.616 | 5.629 | 5.589 | 5.609 | 3,248,240 | +0.00(+0.00%) |
Jun 05, 2019 | 5.575 | 5.616 | 5.555 | 5.609 | 4,882,211 | +0.03(+0.61%) |
Jun 04, 2019 | 5.548 | 5.582 | 5.522 | 5.575 | 5,430,104 | +0.12(+2.11%) |
Jun 03, 2019 | 5.392 | 5.463 | 5.373 | 5.460 | 3,553,286 | +0.09(+1.77%) |
May 31, 2019 | 5.365 | 5.386 | 5.352 | 5.365 | 3,158,993 | -0.02(-0.38%) |
May 30, 2019 | 5.386 | 5.406 | 5.365 | 5.386 | 5,097,294 | +0.01(+0.25%) |
May 29, 2019 | 5.399 | 5.399 | 5.352 | 5.372 | 4,232,190 | -0.03(-0.63%) |
May 28, 2019 | 5.440 | 5.453 | 5.399 | 5.406 | 3,725,004 | -0.02(-0.37%) |
May 24, 2019 | 5.453 | 5.460 | 5.419 | 5.426 | 1,607,357 | +0.03(+0.50%) |
May 23, 2019 | 5.399 | 5.426 | 5.392 | 5.399 | 3,129,498 | -0.03(-0.62%) |
May 22, 2019 | 5.433 | 5.473 | 5.419 | 5.433 | 2,157,757 | +0.01(+0.12%) |
May 21, 2019 | 5.440 | 5.443 | 5.406 | 5.426 | 1,468,279 | +0.00(+0.00%) |
May 20, 2019 | 5.399 | 5.440 | 5.399 | 5.426 | 2,575,438 | +0.03(+0.50%) |
May 17, 2019 | 5.386 | 5.423 | 5.375 | 5.399 | 4,574,799 | -0.03(-0.62%) |
May 16, 2019 | 5.419 | 5.460 | 5.399 | 5.433 | 1,938,123 | +0.01(+0.25%) |
May 15, 2019 | 5.352 | 5.426 | 5.338 | 5.419 | 3,296,038 | +0.04(+0.75%) |
May 14, 2019 | 5.358 | 5.399 | 5.338 | 5.379 | 4,257,041 | +0.09(+1.79%) |
May 13, 2019 | 5.318 | 5.331 | 5.277 | 5.284 | 3,240,591 | -0.15(-2.74%) |
May 10, 2019 | 5.325 | 5.457 | 5.318 | 5.433 | 4,587,066 | +0.03(+0.63%) |
May 09, 2019 | 5.365 | 5.413 | 5.358 | 5.399 | 3,173,426 | +0.02(+0.38%) |
May 08, 2019 | 5.440 | 5.446 | 5.372 | 5.379 | 3,683,308 | -0.06(-1.12%) |
May 07, 2019 | 5.473 | 5.480 | 5.419 | 5.440 | 2,595,809 | -0.08(-1.47%) |
May 06, 2019 | 5.480 | 5.534 | 5.473 | 5.521 | 1,684,898 | +0.00(+0.00%) |
May 03, 2019 | 5.494 | 5.528 | 5.470 | 5.521 | 5,980,110 | +0.01(+0.12%) |
May 02, 2019 | 5.561 | 5.568 | 5.487 | 5.514 | 2,063,109 | -0.05(-0.85%) |