Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.813 | 2.894 | 2.748 | 2.821 | 28,018,316 | -0.08(-2.81%) |
May 28, 2020 | 2.992 | 2.992 | 2.878 | 2.903 | 21,167,600 | -0.11(-3.52%) |
May 27, 2020 | 3.017 | 3.029 | 2.927 | 3.009 | 18,279,598 | +0.09(+3.07%) |
May 26, 2020 | 3.041 | 3.057 | 2.870 | 2.919 | 25,987,432 | +0.19(+6.87%) |
May 22, 2020 | 2.699 | 2.772 | 2.638 | 2.731 | 24,721,300 | +0.03(+1.21%) |
May 21, 2020 | 2.625 | 2.739 | 2.625 | 2.699 | 23,649,766 | +0.18(+7.12%) |
May 20, 2020 | 2.495 | 2.552 | 2.466 | 2.519 | 18,597,092 | +0.07(+3.00%) |
May 19, 2020 | 2.536 | 2.544 | 2.446 | 2.446 | 30,961,740 | -0.09(-3.54%) |
May 18, 2020 | 2.527 | 2.560 | 2.462 | 2.536 | 41,429,528 | +0.14(+5.78%) |
May 15, 2020 | 2.487 | 2.532 | 2.381 | 2.397 | 20,827,458 | -0.08(-3.29%) |
May 14, 2020 | 2.275 | 2.495 | 2.185 | 2.479 | 44,749,956 | +0.14(+5.92%) |
May 13, 2020 | 2.413 | 2.430 | 2.275 | 2.340 | 30,579,880 | -0.04(-1.71%) |
May 12, 2020 | 2.495 | 2.536 | 2.373 | 2.381 | 22,863,168 | -0.11(-4.26%) |
May 11, 2020 | 2.560 | 2.609 | 2.470 | 2.487 | 19,823,146 | -0.11(-4.09%) |
May 08, 2020 | 2.479 | 2.593 | 2.454 | 2.593 | 35,964,096 | +0.17(+7.20%) |
May 07, 2020 | 2.484 | 2.484 | 2.345 | 2.419 | 42,624,760 | -0.15(-5.71%) |
May 06, 2020 | 2.606 | 2.606 | 2.524 | 2.565 | 18,244,950 | -0.10(-3.67%) |
May 05, 2020 | 2.704 | 2.801 | 2.630 | 2.663 | 22,699,846 | -0.03(-1.21%) |
May 04, 2020 | 2.671 | 2.704 | 2.614 | 2.695 | 29,355,040 | -0.02(-0.60%) |
May 01, 2020 | 2.752 | 2.809 | 2.687 | 2.712 | 10,971,619 | -0.15(-5.40%) |
Apr 30, 2020 | 2.883 | 2.923 | 2.834 | 2.866 | 20,826,364 | -0.26(-8.33%) |
Apr 29, 2020 | 3.013 | 3.135 | 2.972 | 3.127 | 20,314,896 | +0.20(+6.67%) |
Apr 28, 2020 | 2.842 | 2.952 | 2.834 | 2.932 | 32,499,544 | +0.29(+11.11%) |
Apr 27, 2020 | 2.671 | 2.736 | 2.573 | 2.638 | 27,072,100 | +0.10(+3.85%) |
Apr 24, 2020 | 2.712 | 2.736 | 2.455 | 2.541 | 30,488,098 | -0.29(-10.34%) |
Apr 23, 2020 | 2.972 | 2.980 | 2.801 | 2.834 | 17,143,990 | -0.10(-3.33%) |
Apr 22, 2020 | 2.932 | 3.013 | 2.899 | 2.932 | 19,527,188 | +0.07(+2.27%) |
Apr 21, 2020 | 2.923 | 2.972 | 2.818 | 2.866 | 21,069,036 | -0.12(-4.09%) |
Apr 20, 2020 | 3.046 | 3.050 | 2.972 | 2.989 | 12,624,463 | -0.15(-4.68%) |
Apr 17, 2020 | 3.208 | 3.208 | 3.029 | 3.135 | 12,054,831 | +0.07(+2.12%) |
Apr 16, 2020 | 3.176 | 3.192 | 3.054 | 3.070 | 17,749,904 | -0.11(-3.33%) |
Apr 15, 2020 | 3.143 | 3.253 | 3.122 | 3.176 | 19,365,066 | -0.12(-3.70%) |
Apr 14, 2020 | 3.380 | 3.453 | 3.282 | 3.298 | 21,999,204 | -0.27(-7.53%) |
Apr 13, 2020 | 3.502 | 3.575 | 3.388 | 3.567 | 17,724,114 | +0.01(+0.23%) |
Apr 09, 2020 | 3.648 | 3.730 | 3.526 | 3.559 | 23,808,312 | -0.01(-0.23%) |
Apr 08, 2020 | 3.412 | 3.579 | 3.355 | 3.567 | 14,581,629 | +0.21(+6.31%) |
Apr 07, 2020 | 3.542 | 3.551 | 3.343 | 3.355 | 27,776,786 | +0.13(+4.04%) |
Apr 06, 2020 | 3.217 | 3.306 | 3.160 | 3.225 | 23,851,388 | +0.33(+11.55%) |
Apr 03, 2020 | 2.964 | 2.989 | 2.777 | 2.891 | 22,478,520 | -0.20(-6.33%) |
Apr 02, 2020 | 3.086 | 3.151 | 3.013 | 3.086 | 14,863,502 | +0.01(+0.26%) |
Apr 01, 2020 | 3.078 | 3.127 | 2.972 | 3.078 | 17,461,908 | -0.23(-6.90%) |
Mar 31, 2020 | 3.355 | 3.363 | 3.180 | 3.306 | 18,946,766 | -0.06(-1.69%) |
Mar 30, 2020 | 3.339 | 3.437 | 3.249 | 3.363 | 14,020,370 | +0.05(+1.47%) |
Mar 27, 2020 | 3.380 | 3.485 | 3.265 | 3.314 | 15,727,633 | -0.32(-8.74%) |
Mar 26, 2020 | 3.681 | 3.770 | 3.457 | 3.632 | 30,843,026 | +0.07(+2.06%) |
Mar 25, 2020 | 3.282 | 3.811 | 3.200 | 3.559 | 23,526,074 | +0.28(+8.44%) |
Mar 24, 2020 | 3.046 | 3.298 | 3.046 | 3.282 | 23,896,360 | +0.51(+18.53%) |
Mar 23, 2020 | 2.923 | 2.944 | 2.679 | 2.769 | 38,448,872 | -0.30(-9.81%) |
Mar 20, 2020 | 3.469 | 3.502 | 3.054 | 3.070 | 35,650,824 | -0.27(-8.05%) |
Mar 19, 2020 | 3.135 | 3.428 | 2.989 | 3.339 | 37,478,256 | +0.12(+3.80%) |
Mar 18, 2020 | 3.437 | 3.608 | 3.086 | 3.217 | 33,759,380 | -0.65(-16.84%) |
Mar 17, 2020 | 3.616 | 3.982 | 3.477 | 3.868 | 35,205,436 | +0.26(+7.22%) |
Mar 16, 2020 | 3.656 | 3.950 | 3.530 | 3.608 | 32,167,176 | -0.63(-14.81%) |
Mar 13, 2020 | 4.454 | 4.463 | 3.754 | 4.235 | 38,307,832 | +0.61(+16.85%) |
Mar 12, 2020 | 3.624 | 3.917 | 3.428 | 3.624 | 32,694,368 | -0.66(-15.40%) |
Mar 11, 2020 | 4.625 | 4.658 | 4.121 | 4.283 | 48,745,448 | -0.43(-9.15%) |
Mar 10, 2020 | 4.756 | 4.805 | 4.552 | 4.715 | 28,018,026 | +0.24(+5.46%) |
Mar 09, 2020 | 4.568 | 4.634 | 4.397 | 4.471 | 46,607,280 | -0.51(-10.29%) |
Mar 06, 2020 | 5.024 | 5.143 | 4.967 | 4.984 | 35,184,432 | -0.22(-4.23%) |
Mar 05, 2020 | 5.269 | 5.285 | 5.106 | 5.204 | 49,217,268 | -0.23(-4.20%) |
Mar 04, 2020 | 5.415 | 5.456 | 5.285 | 5.432 | 40,618,904 | +0.02(+0.30%) |
Mar 03, 2020 | 5.513 | 5.627 | 5.366 | 5.415 | 37,564,164 | -0.19(-3.43%) |
Mar 02, 2020 | 5.510 | 5.632 | 5.421 | 5.608 | 30,980,066 | +0.09(+1.62%) |
Feb 28, 2020 | 5.396 | 5.543 | 5.339 | 5.518 | 34,929,356 | +0.05(+0.89%) |
Feb 27, 2020 | 5.486 | 5.653 | 5.461 | 5.469 | 28,629,156 | -0.06(-1.03%) |
Feb 26, 2020 | 5.640 | 5.722 | 5.453 | 5.526 | 30,218,756 | -0.07(-1.31%) |
Feb 25, 2020 | 5.714 | 5.722 | 5.551 | 5.600 | 14,082,114 | -0.10(-1.71%) |
Feb 24, 2020 | 5.665 | 5.738 | 5.575 | 5.697 | 18,625,802 | -0.20(-3.31%) |
Feb 21, 2020 | 5.844 | 5.933 | 5.819 | 5.893 | 15,396,065 | -0.06(-0.96%) |
Feb 20, 2020 | 5.982 | 6.031 | 5.901 | 5.950 | 20,101,564 | -0.11(-1.75%) |
Feb 19, 2020 | 6.015 | 6.112 | 6.015 | 6.055 | 18,311,180 | +0.10(+1.64%) |
Feb 18, 2020 | 5.990 | 6.007 | 5.893 | 5.958 | 23,186,558 | -0.18(-2.86%) |
Feb 14, 2020 | 6.198 | 6.231 | 6.084 | 6.133 | 13,287,797 | -0.05(-0.79%) |
Feb 13, 2020 | 6.223 | 6.263 | 6.141 | 6.182 | 13,675,182 | -0.13(-2.06%) |
Feb 12, 2020 | 6.369 | 6.397 | 6.251 | 6.312 | 34,655,652 | -0.09(-1.40%) |
Feb 11, 2020 | 6.515 | 6.523 | 6.361 | 6.401 | 15,718,764 | +0.03(+0.51%) |
Feb 10, 2020 | 6.312 | 6.442 | 6.259 | 6.369 | 14,682,840 | +0.03(+0.51%) |
Feb 07, 2020 | 6.279 | 6.409 | 6.214 | 6.336 | 16,682,529 | +0.02(+0.26%) |
Feb 06, 2020 | 6.507 | 6.515 | 6.263 | 6.320 | 31,104,678 | -0.07(-1.14%) |
Feb 05, 2020 | 6.491 | 6.515 | 6.393 | 6.393 | 25,922,834 | +0.09(+1.42%) |
Feb 04, 2020 | 6.377 | 6.405 | 6.271 | 6.304 | 13,062,473 | +0.01(+0.18%) |
Feb 03, 2020 | 6.276 | 6.373 | 6.276 | 6.292 | 14,969,321 | +0.10(+1.57%) |
Jan 31, 2020 | 6.235 | 6.252 | 6.138 | 6.195 | 15,275,724 | -0.15(-2.30%) |
Jan 30, 2020 | 6.219 | 6.373 | 6.179 | 6.341 | 19,527,424 | +0.02(+0.39%) |
Jan 29, 2020 | 6.438 | 6.471 | 6.308 | 6.317 | 12,022,877 | -0.15(-2.38%) |
Jan 28, 2020 | 6.471 | 6.520 | 6.406 | 6.471 | 8,844,195 | +0.04(+0.63%) |
Jan 27, 2020 | 6.463 | 6.536 | 6.414 | 6.430 | 13,148,533 | -0.19(-2.94%) |
Jan 24, 2020 | 6.649 | 6.694 | 6.544 | 6.625 | 17,544,100 | -0.10(-1.45%) |
Jan 23, 2020 | 6.552 | 6.771 | 6.479 | 6.723 | 31,149,146 | +0.21(+3.24%) |
Jan 22, 2020 | 6.528 | 6.536 | 6.455 | 6.511 | 25,486,870 | +0.08(+1.26%) |
Jan 21, 2020 | 6.633 | 6.666 | 6.430 | 6.430 | 39,186,988 | -0.42(-6.16%) |
Jan 17, 2020 | 6.844 | 6.893 | 6.779 | 6.852 | 15,023,724 | +0.16(+2.43%) |
Jan 16, 2020 | 6.641 | 6.731 | 6.617 | 6.690 | 20,345,572 | +0.10(+1.48%) |
Jan 15, 2020 | 6.698 | 6.706 | 6.552 | 6.593 | 20,273,954 | -0.21(-3.10%) |
Jan 14, 2020 | 6.747 | 6.804 | 6.690 | 6.804 | 10,401,616 | +0.02(+0.36%) |
Jan 13, 2020 | 6.779 | 6.828 | 6.755 | 6.779 | 13,596,039 | -0.02(-0.24%) |
Jan 10, 2020 | 6.974 | 7.007 | 6.771 | 6.796 | 15,043,307 | -0.15(-2.22%) |
Jan 09, 2020 | 6.950 | 6.966 | 6.869 | 6.950 | 19,202,044 | -0.12(-1.72%) |
Jan 08, 2020 | 7.120 | 7.218 | 7.031 | 7.072 | 20,769,990 | -0.11(-1.58%) |
Jan 07, 2020 | 7.185 | 7.226 | 7.120 | 7.185 | 13,257,583 | -0.13(-1.78%) |
Jan 06, 2020 | 7.299 | 7.405 | 7.250 | 7.315 | 14,980,840 | -0.19(-2.59%) |
Jan 03, 2020 | 7.445 | 7.563 | 7.413 | 7.510 | 23,141,938 | +0.02(+0.27%) |
Jan 02, 2020 | 7.320 | 7.515 | 7.304 | 7.490 | 12,687,217 | +0.23(+3.13%) |
Dec 31, 2019 | 7.222 | 7.271 | 7.214 | 7.263 | 3,345,491 | +0.00(+0.00%) |
Dec 30, 2019 | 7.287 | 7.287 | 7.226 | 7.263 | 7,666,905 | +0.04(+0.56%) |
Dec 27, 2019 | 7.247 | 7.279 | 7.190 | 7.222 | 8,073,345 | -0.03(-0.45%) |
Dec 26, 2019 | 7.174 | 7.263 | 7.166 | 7.255 | 10,304,239 | +0.15(+2.17%) |
Dec 24, 2019 | 7.117 | 7.137 | 7.084 | 7.101 | 2,026,346 | +0.02(+0.23%) |
Dec 23, 2019 | 7.076 | 7.141 | 7.052 | 7.084 | 10,081,539 | +0.11(+1.51%) |
Dec 20, 2019 | 7.068 | 7.093 | 6.979 | 6.979 | 13,188,501 | -0.11(-1.53%) |
Dec 19, 2019 | 6.976 | 7.103 | 6.976 | 7.087 | 21,859,798 | +0.10(+1.49%) |
Dec 18, 2019 | 6.856 | 7.035 | 6.848 | 6.984 | 32,177,460 | +0.18(+2.70%) |
Dec 17, 2019 | 6.720 | 6.840 | 6.688 | 6.800 | 20,047,350 | +0.08(+1.19%) |
Dec 16, 2019 | 6.800 | 6.864 | 6.712 | 6.720 | 16,870,250 | -0.02(-0.36%) |
Dec 13, 2019 | 6.712 | 6.872 | 6.704 | 6.744 | 18,323,156 | +0.00(+0.00%) |
Dec 12, 2019 | 6.648 | 6.760 | 6.640 | 6.744 | 12,102,177 | +0.16(+2.43%) |
Dec 11, 2019 | 6.648 | 6.664 | 6.544 | 6.584 | 26,495,538 | -0.02(-0.36%) |
Dec 10, 2019 | 6.656 | 6.668 | 6.568 | 6.608 | 13,676,708 | -0.03(-0.48%) |
Dec 09, 2019 | 6.528 | 6.676 | 6.528 | 6.640 | 25,015,948 | +0.02(+0.36%) |
Dec 06, 2019 | 6.656 | 6.656 | 6.544 | 6.616 | 15,751,422 | +0.03(+0.49%) |
Dec 05, 2019 | 6.592 | 6.648 | 6.552 | 6.584 | 13,583,485 | +0.06(+0.98%) |
Dec 04, 2019 | 6.432 | 6.544 | 6.416 | 6.520 | 14,381,401 | +0.13(+2.00%) |
Dec 03, 2019 | 6.400 | 6.424 | 6.344 | 6.392 | 10,953,307 | +0.04(+0.69%) |
Dec 02, 2019 | 6.333 | 6.380 | 6.317 | 6.349 | 15,055,890 | +0.08(+1.27%) |
Nov 29, 2019 | 6.245 | 6.309 | 6.237 | 6.269 | 19,982,362 | +0.00(+0.00%) |
Nov 27, 2019 | 6.205 | 6.293 | 6.113 | 6.269 | 16,826,052 | +0.06(+1.03%) |
Nov 26, 2019 | 6.221 | 6.229 | 6.093 | 6.205 | 22,098,814 | -0.13(-2.02%) |
Nov 25, 2019 | 6.388 | 6.420 | 6.309 | 6.333 | 13,165,811 | -0.06(-0.88%) |
Nov 22, 2019 | 6.325 | 6.420 | 6.321 | 6.388 | 18,341,282 | +0.09(+1.39%) |
Nov 21, 2019 | 6.293 | 6.317 | 6.213 | 6.301 | 40,756,248 | +0.10(+1.54%) |
Nov 20, 2019 | 6.213 | 6.229 | 6.145 | 6.205 | 8,977,766 | -0.04(-0.64%) |
Nov 19, 2019 | 6.253 | 6.253 | 6.189 | 6.245 | 12,069,113 | -0.03(-0.51%) |
Nov 18, 2019 | 6.349 | 6.365 | 6.229 | 6.277 | 15,557,395 | -0.14(-2.12%) |
Nov 15, 2019 | 6.357 | 6.412 | 6.349 | 6.412 | 8,531,239 | +0.10(+1.52%) |
Nov 14, 2019 | 6.341 | 6.380 | 6.285 | 6.317 | 15,538,640 | -0.04(-0.63%) |
Nov 13, 2019 | 6.365 | 6.404 | 6.285 | 6.357 | 17,169,220 | -0.09(-1.36%) |
Nov 12, 2019 | 6.428 | 6.452 | 6.365 | 6.444 | 13,581,388 | -0.10(-1.47%) |
Nov 11, 2019 | 6.516 | 6.548 | 6.476 | 6.540 | 19,693,486 | -0.01(-0.12%) |
Nov 08, 2019 | 6.652 | 6.684 | 6.504 | 6.548 | 19,007,606 | -0.28(-4.09%) |
Nov 07, 2019 | 6.844 | 6.892 | 6.820 | 6.828 | 25,993,012 | -0.05(-0.70%) |
Nov 06, 2019 | 6.884 | 6.963 | 6.812 | 6.876 | 13,676,364 | -0.15(-2.16%) |
Nov 05, 2019 | 6.916 | 7.043 | 6.900 | 7.027 | 37,840,244 | +0.12(+1.73%) |
Nov 04, 2019 | 7.003 | 7.003 | 6.884 | 6.908 | 13,553,649 | -0.04(-0.64%) |
Nov 01, 2019 | 7.064 | 7.080 | 6.864 | 6.952 | 19,697,042 | -0.04(-0.57%) |
Oct 31, 2019 | 7.056 | 7.064 | 6.896 | 6.992 | 23,098,138 | -0.27(-3.74%) |
Oct 30, 2019 | 7.127 | 7.295 | 7.032 | 7.263 | 17,079,456 | +0.02(+0.22%) |
Oct 29, 2019 | 7.287 | 7.339 | 7.199 | 7.247 | 11,001,127 | -0.08(-1.09%) |
Oct 28, 2019 | 7.175 | 7.359 | 7.147 | 7.327 | 22,100,986 | +0.26(+3.73%) |
Oct 25, 2019 | 6.976 | 7.104 | 6.960 | 7.064 | 13,771,842 | +0.13(+1.84%) |
Oct 24, 2019 | 6.968 | 7.024 | 6.872 | 6.936 | 11,403,114 | -0.01(-0.11%) |
Oct 23, 2019 | 6.824 | 6.992 | 6.824 | 6.944 | 19,567,458 | +0.14(+2.11%) |
Oct 22, 2019 | 6.577 | 6.840 | 6.553 | 6.800 | 17,704,584 | +0.30(+4.67%) |
Oct 21, 2019 | 6.473 | 6.553 | 6.417 | 6.497 | 14,857,586 | -0.01(-0.12%) |
Oct 18, 2019 | 6.481 | 6.541 | 6.445 | 6.505 | 9,009,957 | +0.04(+0.56%) |
Oct 17, 2019 | 6.654 | 6.693 | 6.461 | 6.469 | 17,149,242 | -0.10(-1.53%) |
Oct 16, 2019 | 6.353 | 6.592 | 6.329 | 6.569 | 22,736,048 | +0.16(+2.54%) |
Oct 15, 2019 | 6.407 | 6.492 | 6.353 | 6.407 | 19,151,906 | +0.00(+0.00%) |
Oct 14, 2019 | 6.376 | 6.469 | 6.353 | 6.407 | 15,242,240 | +0.01(+0.12%) |
Oct 11, 2019 | 6.376 | 6.445 | 6.353 | 6.399 | 14,701,264 | +0.12(+1.85%) |
Oct 10, 2019 | 6.229 | 6.353 | 6.213 | 6.283 | 16,858,130 | +0.06(+1.00%) |
Oct 09, 2019 | 6.175 | 6.291 | 6.086 | 6.221 | 14,427,742 | +0.13(+2.16%) |
Oct 08, 2019 | 6.136 | 6.229 | 6.074 | 6.090 | 18,040,380 | +0.01(+0.13%) |
Oct 07, 2019 | 6.213 | 6.298 | 6.074 | 6.082 | 16,805,886 | -0.10(-1.63%) |
Oct 04, 2019 | 6.051 | 6.190 | 6.035 | 6.182 | 9,790,331 | +0.12(+2.04%) |
Oct 03, 2019 | 6.028 | 6.093 | 5.943 | 6.059 | 15,459,471 | +0.05(+0.77%) |
Oct 02, 2019 | 6.074 | 6.082 | 5.942 | 6.012 | 15,415,793 | -0.15(-2.45%) |
Oct 01, 2019 | 6.302 | 6.313 | 6.148 | 6.163 | 11,353,845 | -0.13(-2.09%) |
Sep 30, 2019 | 6.380 | 6.380 | 6.279 | 6.295 | 7,812,412 | -0.09(-1.33%) |
Sep 27, 2019 | 6.403 | 6.426 | 6.283 | 6.380 | 9,375,601 | +0.01(+0.12%) |
Sep 26, 2019 | 6.341 | 6.430 | 6.302 | 6.372 | 12,911,866 | +0.07(+1.10%) |
Sep 25, 2019 | 6.171 | 6.310 | 6.140 | 6.302 | 7,263,861 | +0.07(+1.12%) |
Sep 24, 2019 | 6.302 | 6.310 | 6.194 | 6.233 | 10,388,532 | -0.05(-0.74%) |
Sep 23, 2019 | 6.241 | 6.310 | 6.175 | 6.279 | 13,523,883 | -0.01(-0.12%) |
Sep 20, 2019 | 6.248 | 6.322 | 6.194 | 6.287 | 22,741,220 | +0.05(+0.87%) |
Sep 19, 2019 | 6.395 | 6.430 | 6.206 | 6.233 | 11,501,632 | -0.12(-1.95%) |
Sep 18, 2019 | 6.395 | 6.426 | 6.302 | 6.357 | 12,781,453 | +0.00(+0.00%) |
Sep 17, 2019 | 6.194 | 6.376 | 6.179 | 6.357 | 16,148,670 | +0.15(+2.37%) |
Sep 16, 2019 | 6.202 | 6.302 | 6.171 | 6.210 | 17,328,162 | -0.09(-1.47%) |
Sep 13, 2019 | 6.434 | 6.457 | 6.260 | 6.302 | 19,828,010 | -0.14(-2.16%) |
Sep 12, 2019 | 6.558 | 6.558 | 6.407 | 6.442 | 17,901,844 | -0.05(-0.72%) |
Sep 11, 2019 | 6.480 | 6.554 | 6.426 | 6.488 | 13,179,677 | +0.02(+0.36%) |
Sep 10, 2019 | 6.480 | 6.550 | 6.403 | 6.465 | 18,729,392 | -0.09(-1.30%) |
Sep 09, 2019 | 6.565 | 6.697 | 6.534 | 6.550 | 27,466,930 | +0.06(+0.95%) |
Sep 06, 2019 | 6.357 | 6.534 | 6.341 | 6.488 | 28,935,670 | +0.26(+4.09%) |
Sep 05, 2019 | 6.210 | 6.434 | 6.202 | 6.233 | 16,953,540 | +0.14(+2.28%) |
Sep 04, 2019 | 6.078 | 6.101 | 6.016 | 6.094 | 15,096,727 | +0.15(+2.60%) |
Sep 03, 2019 | 6.024 | 6.128 | 5.888 | 5.939 | 20,712,456 | -0.24(-3.82%) |
Aug 30, 2019 | 6.121 | 6.206 | 6.067 | 6.175 | 31,364,258 | +0.15(+2.57%) |
Aug 29, 2019 | 5.936 | 6.052 | 5.881 | 6.021 | 11,645,841 | +0.11(+1.83%) |
Aug 28, 2019 | 5.905 | 5.982 | 5.858 | 5.912 | 12,761,380 | -0.01(-0.13%) |
Aug 27, 2019 | 5.974 | 6.021 | 5.847 | 5.920 | 19,731,476 | +0.03(+0.53%) |
Aug 26, 2019 | 5.959 | 6.005 | 5.824 | 5.889 | 13,092,912 | -0.08(-1.30%) |
Aug 23, 2019 | 6.082 | 6.191 | 5.912 | 5.967 | 21,601,866 | -0.23(-3.74%) |
Aug 22, 2019 | 6.268 | 6.337 | 6.191 | 6.198 | 11,211,343 | -0.12(-1.84%) |
Aug 21, 2019 | 6.283 | 6.357 | 6.229 | 6.314 | 18,096,842 | +0.12(+2.00%) |
Aug 20, 2019 | 6.144 | 6.268 | 6.113 | 6.191 | 18,025,504 | -0.02(-0.37%) |
Aug 19, 2019 | 6.430 | 6.446 | 6.163 | 6.214 | 19,960,456 | -0.18(-2.78%) |
Aug 16, 2019 | 6.438 | 6.469 | 6.353 | 6.392 | 12,544,642 | +0.02(+0.24%) |
Aug 15, 2019 | 6.361 | 6.446 | 6.252 | 6.376 | 19,193,302 | +0.03(+0.49%) |
Aug 14, 2019 | 6.415 | 6.508 | 6.307 | 6.345 | 22,058,732 | -0.28(-4.20%) |
Aug 13, 2019 | 6.484 | 6.747 | 6.465 | 6.623 | 21,483,906 | +0.09(+1.42%) |
Aug 12, 2019 | 6.453 | 6.585 | 6.415 | 6.531 | 10,742,607 | -0.21(-3.10%) |
Aug 09, 2019 | 6.840 | 6.902 | 6.701 | 6.739 | 18,494,980 | -0.12(-1.80%) |
Aug 08, 2019 | 6.840 | 6.909 | 6.763 | 6.863 | 24,188,882 | +0.09(+1.37%) |
Aug 07, 2019 | 6.585 | 6.790 | 6.519 | 6.770 | 29,457,138 | +0.12(+1.86%) |
Aug 06, 2019 | 6.654 | 6.693 | 6.531 | 6.647 | 21,029,522 | +0.10(+1.53%) |
Aug 05, 2019 | 6.577 | 6.666 | 6.484 | 6.546 | 24,261,066 | -0.23(-3.42%) |
Aug 02, 2019 | 6.886 | 6.925 | 6.720 | 6.778 | 14,501,132 | -0.08(-1.19%) |
Aug 01, 2019 | 7.053 | 7.153 | 6.836 | 6.860 | 23,722,252 | -0.12(-1.77%) |
Jul 31, 2019 | 7.192 | 7.192 | 6.898 | 6.983 | 25,028,196 | -0.19(-2.59%) |
Jul 30, 2019 | 7.145 | 7.257 | 7.126 | 7.168 | 22,997,900 | -0.20(-2.73%) |
Jul 29, 2019 | 7.385 | 7.408 | 7.273 | 7.369 | 16,653,234 | -0.05(-0.63%) |
Jul 26, 2019 | 7.547 | 7.555 | 7.400 | 7.416 | 16,863,240 | -0.05(-0.62%) |
Jul 25, 2019 | 7.671 | 7.686 | 7.447 | 7.462 | 31,921,190 | -0.46(-5.85%) |
Jul 24, 2019 | 7.864 | 7.956 | 7.852 | 7.926 | 16,732,619 | +0.13(+1.68%) |
Jul 23, 2019 | 7.817 | 7.833 | 7.736 | 7.794 | 13,519,225 | -0.05(-0.59%) |
Jul 22, 2019 | 7.856 | 7.910 | 7.779 | 7.841 | 17,566,292 | +0.13(+1.70%) |
Jul 19, 2019 | 7.871 | 7.895 | 7.682 | 7.709 | 16,093,886 | -0.23(-2.92%) |
Jul 18, 2019 | 7.732 | 7.945 | 7.725 | 7.941 | 12,775,867 | +0.24(+3.11%) |
Jul 17, 2019 | 7.756 | 7.794 | 7.694 | 7.702 | 6,360,916 | -0.02(-0.20%) |
Jul 16, 2019 | 7.740 | 7.779 | 7.671 | 7.717 | 7,886,895 | -0.03(-0.40%) |
Jul 15, 2019 | 7.817 | 7.852 | 7.698 | 7.748 | 11,427,140 | -0.12(-1.57%) |
Jul 12, 2019 | 7.949 | 7.972 | 7.817 | 7.871 | 14,174,712 | -0.05(-0.59%) |
Jul 11, 2019 | 7.918 | 7.941 | 7.798 | 7.918 | 14,744,471 | -0.11(-1.35%) |
Jul 10, 2019 | 8.111 | 8.150 | 7.980 | 8.026 | 21,893,522 | +0.07(+0.87%) |
Jul 09, 2019 | 7.732 | 8.003 | 7.732 | 7.956 | 10,543,095 | +0.05(+0.59%) |
Jul 08, 2019 | 7.933 | 7.945 | 7.871 | 7.910 | 22,743,998 | +0.00(+0.00%) |
Jul 05, 2019 | 7.817 | 7.964 | 7.763 | 7.910 | 17,470,516 | +0.31(+4.06%) |
Jul 03, 2019 | 7.524 | 7.651 | 7.485 | 7.601 | 6,985,021 | +0.09(+1.23%) |
Jul 02, 2019 | 7.493 | 7.647 | 7.350 | 7.508 | 15,498,349 | -0.01(-0.15%) |
Jul 01, 2019 | 7.682 | 7.690 | 7.481 | 7.520 | 10,742,061 | -0.02(-0.30%) |
Jun 28, 2019 | 7.589 | 7.639 | 7.512 | 7.543 | 15,734,259 | +0.00(+0.00%) |
Jun 27, 2019 | 7.466 | 7.604 | 7.355 | 7.543 | 15,083,347 | -0.03(-0.41%) |
Jun 26, 2019 | 7.558 | 7.608 | 7.427 | 7.573 | 13,617,693 | +0.12(+1.54%) |
Jun 25, 2019 | 7.589 | 7.631 | 7.389 | 7.458 | 27,512,556 | -0.13(-1.72%) |
Jun 24, 2019 | 7.497 | 7.620 | 7.466 | 7.589 | 13,232,425 | +0.12(+1.65%) |
Jun 21, 2019 | 7.397 | 7.523 | 7.389 | 7.466 | 14,869,391 | +0.00(+0.00%) |
Jun 20, 2019 | 7.397 | 7.512 | 7.397 | 7.466 | 11,347,465 | +0.15(+2.10%) |
Jun 19, 2019 | 7.143 | 7.331 | 7.066 | 7.312 | 24,500,032 | +0.15(+2.15%) |
Jun 18, 2019 | 7.151 | 7.258 | 7.143 | 7.159 | 14,957,495 | +0.11(+1.53%) |
Jun 17, 2019 | 7.074 | 7.155 | 7.028 | 7.051 | 12,085,852 | +0.00(+0.00%) |
Jun 14, 2019 | 7.090 | 7.151 | 6.978 | 7.051 | 14,824,345 | -0.16(-2.24%) |
Jun 13, 2019 | 7.205 | 7.297 | 7.074 | 7.212 | 27,403,434 | -0.01(-0.11%) |
Jun 12, 2019 | 7.389 | 7.458 | 7.212 | 7.220 | 21,800,202 | -0.15(-2.08%) |
Jun 11, 2019 | 7.305 | 7.374 | 7.235 | 7.374 | 19,350,082 | +0.12(+1.59%) |
Jun 10, 2019 | 7.243 | 7.308 | 7.093 | 7.258 | 15,583,573 | -0.10(-1.36%) |
Jun 07, 2019 | 7.381 | 7.481 | 7.343 | 7.358 | 14,450,823 | +0.02(+0.31%) |
Jun 06, 2019 | 7.305 | 7.374 | 7.201 | 7.335 | 10,927,858 | +0.16(+2.25%) |
Jun 05, 2019 | 7.358 | 7.374 | 7.082 | 7.174 | 18,761,830 | -0.15(-2.10%) |
Jun 04, 2019 | 7.289 | 7.366 | 7.228 | 7.328 | 11,405,415 | +0.09(+1.22%) |