Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,800,424 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,552,036 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.968 | 4.789 | 4.830 | 43,560,872 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,733,916 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,216 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,580 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,651,778 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,298,036 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,318 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.219 | 5.252 | 23,063,364 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,284 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,214,408 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.392 | 72,485,936 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,743,864 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,564,524 | -0.00(-0.09%) |
Feb 06, 2020 | 5.276 | 5.283 | 5.143 | 5.196 | 43,516,016 | -0.03(-0.64%) |
Feb 05, 2020 | 5.297 | 5.317 | 5.230 | 5.230 | 39,189,372 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,180 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,018,804 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,819,548 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,218,592 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.190 | 5.210 | 31,820,654 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,440 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.383 | 5.290 | 5.303 | 30,268,698 | -0.13(-2.46%) |
Jan 24, 2020 | 5.490 | 5.511 | 5.390 | 5.437 | 17,067,186 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.383 | 5.490 | 51,233,532 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,424 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,288,640 | -0.27(-4.78%) |
Jan 17, 2020 | 5.598 | 5.628 | 5.557 | 5.591 | 31,922,206 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,759,802 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.490 | 5.537 | 46,425,456 | -0.12(-2.13%) |
Jan 14, 2020 | 5.618 | 5.658 | 5.574 | 5.658 | 50,467,160 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,294,208 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,422,520 | -0.07(-1.28%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.725 | 54,164,364 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,971,236 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.929 | 5.939 | 26,223,468 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.046 | 6.086 | 19,848,518 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,306 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,200,687 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,639 | +0.00(+0.00%) |
Dec 30, 2019 | 6.184 | 6.190 | 6.103 | 6.117 | 16,442,779 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,631 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,643 | +0.15(+2.46%) |
Dec 24, 2019 | 6.016 | 6.016 | 5.970 | 5.970 | 3,317,283 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,543,756 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,558 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,473,020 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,499,896 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,488 | +0.03(+0.46%) |
Dec 16, 2019 | 5.930 | 6.003 | 5.856 | 5.856 | 24,598,328 | -0.03(-0.45%) |
Dec 13, 2019 | 5.762 | 5.923 | 5.762 | 5.883 | 25,219,194 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,720,884 | +0.06(+1.05%) |
Dec 11, 2019 | 5.831 | 5.904 | 5.730 | 5.737 | 37,959,820 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,168,654 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,074,602 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,441,104 | -0.03(-0.58%) |
Dec 05, 2019 | 5.831 | 5.854 | 5.764 | 5.797 | 26,674,744 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.664 | 5.750 | 42,812,596 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.634 | 5.530 | 5.583 | 22,390,172 | +0.01(+0.12%) |
Dec 02, 2019 | 5.543 | 5.610 | 5.510 | 5.577 | 36,113,432 | +0.14(+2.63%) |
Nov 29, 2019 | 5.447 | 5.474 | 5.427 | 5.434 | 10,298,063 | -0.01(-0.25%) |
Nov 27, 2019 | 5.414 | 5.467 | 5.341 | 5.447 | 42,320,968 | +0.03(+0.62%) |
Nov 26, 2019 | 5.454 | 5.461 | 5.341 | 5.414 | 53,807,064 | -0.15(-2.64%) |
Nov 25, 2019 | 5.601 | 5.634 | 5.507 | 5.561 | 30,285,878 | -0.10(-1.77%) |
Nov 22, 2019 | 5.648 | 5.701 | 5.628 | 5.661 | 14,729,644 | +0.05(+0.83%) |
Nov 21, 2019 | 5.554 | 5.624 | 5.521 | 5.614 | 27,998,178 | +0.09(+1.57%) |
Nov 20, 2019 | 5.487 | 5.541 | 5.467 | 5.527 | 12,958,198 | -0.01(-0.24%) |
Nov 19, 2019 | 5.548 | 5.568 | 5.487 | 5.541 | 22,176,326 | -0.07(-1.31%) |
Nov 18, 2019 | 5.721 | 5.734 | 5.601 | 5.614 | 13,324,668 | -0.10(-1.75%) |
Nov 15, 2019 | 5.674 | 5.721 | 5.674 | 5.714 | 10,991,022 | +0.08(+1.42%) |
Nov 14, 2019 | 5.628 | 5.684 | 5.608 | 5.634 | 19,116,428 | -0.01(-0.24%) |
Nov 13, 2019 | 5.621 | 5.661 | 5.581 | 5.648 | 25,472,728 | -0.05(-0.94%) |
Nov 12, 2019 | 5.728 | 5.754 | 5.641 | 5.701 | 24,152,402 | -0.11(-1.95%) |
Nov 11, 2019 | 5.835 | 5.878 | 5.798 | 5.815 | 71,825,872 | +0.02(+0.35%) |
Nov 08, 2019 | 5.821 | 5.868 | 5.748 | 5.795 | 27,877,436 | -0.16(-2.69%) |
Nov 07, 2019 | 5.968 | 5.978 | 5.915 | 5.955 | 22,668,920 | -0.03(-0.45%) |
Nov 06, 2019 | 6.008 | 6.088 | 5.948 | 5.981 | 33,302,330 | -0.15(-2.50%) |
Nov 05, 2019 | 6.168 | 6.202 | 6.115 | 6.135 | 61,451,988 | +0.11(+1.88%) |
Nov 04, 2019 | 6.082 | 6.088 | 5.995 | 6.021 | 22,021,312 | -0.03(-0.44%) |
Nov 01, 2019 | 6.088 | 6.162 | 5.978 | 6.048 | 27,380,112 | +0.02(+0.37%) |
Oct 31, 2019 | 6.039 | 6.046 | 5.899 | 6.026 | 30,660,186 | -0.10(-1.63%) |
Oct 30, 2019 | 5.986 | 6.153 | 5.916 | 6.126 | 33,710,772 | +0.04(+0.66%) |
Oct 29, 2019 | 6.139 | 6.159 | 6.073 | 6.086 | 19,977,184 | -0.10(-1.62%) |
Oct 28, 2019 | 6.153 | 6.253 | 6.146 | 6.186 | 26,505,360 | +0.12(+1.98%) |
Oct 25, 2019 | 6.039 | 6.143 | 6.016 | 6.066 | 24,869,690 | +0.06(+1.00%) |
Oct 24, 2019 | 6.032 | 6.106 | 5.972 | 6.006 | 29,476,716 | +0.03(+0.56%) |
Oct 23, 2019 | 5.846 | 6.006 | 5.832 | 5.972 | 39,477,136 | +0.17(+2.99%) |
Oct 22, 2019 | 5.625 | 5.852 | 5.625 | 5.799 | 41,450,784 | +0.22(+3.95%) |
Oct 21, 2019 | 5.492 | 5.605 | 5.445 | 5.579 | 19,889,288 | +0.06(+1.09%) |
Oct 18, 2019 | 5.472 | 5.559 | 5.459 | 5.519 | 14,407,840 | +0.01(+0.12%) |
Oct 17, 2019 | 5.632 | 5.649 | 5.475 | 5.512 | 26,812,992 | -0.07(-1.20%) |
Oct 16, 2019 | 5.399 | 5.582 | 5.379 | 5.579 | 22,761,358 | +0.07(+1.33%) |
Oct 15, 2019 | 5.519 | 5.552 | 5.482 | 5.505 | 18,023,436 | -0.01(-0.24%) |
Oct 14, 2019 | 5.492 | 5.565 | 5.479 | 5.519 | 13,470,517 | +0.01(+0.12%) |
Oct 11, 2019 | 5.445 | 5.559 | 5.432 | 5.512 | 28,039,130 | +0.13(+2.35%) |
Oct 10, 2019 | 5.332 | 5.432 | 5.325 | 5.385 | 32,534,910 | +0.00(+0.00%) |
Oct 09, 2019 | 5.359 | 5.432 | 5.282 | 5.385 | 21,206,624 | +0.09(+1.64%) |
Oct 08, 2019 | 5.332 | 5.419 | 5.292 | 5.298 | 29,630,910 | -0.03(-0.63%) |
Oct 07, 2019 | 5.439 | 5.505 | 5.312 | 5.332 | 33,744,164 | -0.16(-2.92%) |
Oct 04, 2019 | 5.385 | 5.492 | 5.348 | 5.492 | 73,591,104 | +0.13(+2.49%) |
Oct 03, 2019 | 5.392 | 5.472 | 5.318 | 5.359 | 50,271,988 | -0.01(-0.12%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.295 | 5.365 | 24,964,132 | -0.13(-2.31%) |
Oct 01, 2019 | 5.599 | 5.625 | 5.475 | 5.492 | 17,355,490 | -0.12(-2.10%) |
Sep 30, 2019 | 5.696 | 5.710 | 5.593 | 5.610 | 11,074,200 | -0.07(-1.29%) |
Sep 27, 2019 | 5.676 | 5.696 | 5.586 | 5.683 | 13,335,439 | +0.00(+0.00%) |
Sep 26, 2019 | 5.576 | 5.713 | 5.563 | 5.683 | 23,237,124 | +0.13(+2.40%) |
Sep 25, 2019 | 5.443 | 5.580 | 5.426 | 5.550 | 18,397,214 | +0.09(+1.59%) |
Sep 24, 2019 | 5.530 | 5.530 | 5.436 | 5.463 | 14,863,870 | -0.04(-0.73%) |
Sep 23, 2019 | 5.503 | 5.523 | 5.456 | 5.503 | 18,048,622 | -0.06(-1.08%) |
Sep 20, 2019 | 5.563 | 5.616 | 5.516 | 5.563 | 29,363,632 | +0.02(+0.36%) |
Sep 19, 2019 | 5.736 | 5.776 | 5.530 | 5.543 | 23,185,856 | -0.17(-2.92%) |
Sep 18, 2019 | 5.763 | 5.790 | 5.640 | 5.710 | 16,407,077 | -0.05(-0.93%) |
Sep 17, 2019 | 5.690 | 5.776 | 5.663 | 5.763 | 18,094,532 | +0.07(+1.17%) |
Sep 16, 2019 | 5.716 | 5.780 | 5.676 | 5.696 | 27,414,936 | -0.13(-2.18%) |
Sep 13, 2019 | 5.856 | 5.970 | 5.810 | 5.823 | 38,364,520 | +0.06(+1.04%) |
Sep 12, 2019 | 5.850 | 5.850 | 5.763 | 5.763 | 21,602,570 | -0.01(-0.12%) |
Sep 11, 2019 | 5.750 | 5.830 | 5.710 | 5.770 | 18,670,530 | +0.03(+0.46%) |
Sep 10, 2019 | 5.783 | 5.856 | 5.700 | 5.743 | 31,093,664 | -0.11(-1.94%) |
Sep 09, 2019 | 5.790 | 5.920 | 5.790 | 5.856 | 35,372,784 | +0.13(+2.33%) |
Sep 06, 2019 | 5.643 | 5.781 | 5.643 | 5.723 | 35,380,464 | +0.20(+3.62%) |
Sep 05, 2019 | 5.496 | 5.676 | 5.496 | 5.523 | 45,897,604 | +0.14(+2.60%) |
Sep 04, 2019 | 5.369 | 5.383 | 5.316 | 5.383 | 23,221,050 | +0.10(+1.89%) |
Sep 03, 2019 | 5.369 | 5.429 | 5.236 | 5.283 | 27,934,678 | -0.21(-3.84%) |
Aug 30, 2019 | 5.540 | 5.540 | 5.440 | 5.494 | 28,548,944 | +0.00(+0.00%) |
Aug 29, 2019 | 5.460 | 5.530 | 5.360 | 5.494 | 16,170,176 | +0.05(+0.98%) |
Aug 28, 2019 | 5.360 | 5.480 | 5.350 | 5.440 | 21,060,278 | +0.07(+1.24%) |
Aug 27, 2019 | 5.400 | 5.474 | 5.320 | 5.374 | 29,808,480 | +0.04(+0.75%) |
Aug 26, 2019 | 5.387 | 5.394 | 5.250 | 5.334 | 36,842,472 | -0.03(-0.62%) |
Aug 23, 2019 | 5.467 | 5.574 | 5.334 | 5.367 | 55,101,252 | -0.15(-2.66%) |
Aug 22, 2019 | 5.594 | 5.667 | 5.494 | 5.514 | 22,341,260 | -0.15(-2.59%) |
Aug 21, 2019 | 5.647 | 5.700 | 5.577 | 5.660 | 21,370,386 | +0.07(+1.31%) |
Aug 20, 2019 | 5.587 | 5.700 | 5.534 | 5.587 | 24,495,602 | -0.01(-0.12%) |
Aug 19, 2019 | 5.760 | 5.787 | 5.560 | 5.594 | 25,918,040 | -0.13(-2.21%) |
Aug 16, 2019 | 5.787 | 5.807 | 5.674 | 5.720 | 21,448,980 | +0.02(+0.35%) |
Aug 15, 2019 | 5.649 | 5.759 | 5.603 | 5.701 | 20,191,414 | +0.05(+0.81%) |
Aug 14, 2019 | 5.701 | 5.763 | 5.639 | 5.655 | 23,860,780 | -0.20(-3.44%) |
Aug 13, 2019 | 5.733 | 5.941 | 5.694 | 5.857 | 22,845,342 | +0.10(+1.70%) |
Aug 12, 2019 | 5.798 | 5.824 | 5.694 | 5.759 | 27,916,016 | -0.27(-4.53%) |
Aug 09, 2019 | 6.078 | 6.111 | 5.977 | 6.033 | 17,851,690 | -0.05(-0.86%) |
Aug 08, 2019 | 6.085 | 6.169 | 6.062 | 6.085 | 29,020,630 | +0.08(+1.41%) |
Aug 07, 2019 | 5.753 | 6.013 | 5.740 | 6.000 | 43,941,164 | +0.20(+3.48%) |
Aug 06, 2019 | 5.779 | 5.815 | 5.694 | 5.798 | 26,549,436 | +0.12(+2.06%) |
Aug 05, 2019 | 5.655 | 5.727 | 5.623 | 5.681 | 37,677,288 | -0.16(-2.78%) |
Aug 02, 2019 | 5.883 | 5.912 | 5.775 | 5.844 | 43,760,244 | -0.07(-1.21%) |
Aug 01, 2019 | 6.039 | 6.143 | 5.896 | 5.915 | 53,516,900 | -0.04(-0.62%) |
Jul 31, 2019 | 6.102 | 6.111 | 5.894 | 5.952 | 41,617,812 | -0.14(-2.24%) |
Jul 30, 2019 | 6.121 | 6.251 | 6.066 | 6.089 | 34,253,212 | -0.22(-3.51%) |
Jul 29, 2019 | 6.336 | 6.339 | 6.232 | 6.310 | 25,602,976 | +0.00(+0.00%) |
Jul 26, 2019 | 6.251 | 6.368 | 6.170 | 6.310 | 29,547,200 | +0.14(+2.21%) |
Jul 25, 2019 | 6.336 | 6.342 | 6.154 | 6.173 | 26,376,192 | -0.23(-3.56%) |
Jul 24, 2019 | 6.427 | 6.512 | 6.375 | 6.401 | 23,070,648 | -0.01(-0.20%) |
Jul 23, 2019 | 6.375 | 6.447 | 6.310 | 6.414 | 26,171,456 | +0.01(+0.10%) |
Jul 22, 2019 | 6.401 | 6.456 | 6.326 | 6.407 | 20,348,620 | +0.11(+1.76%) |
Jul 19, 2019 | 6.427 | 6.453 | 6.284 | 6.297 | 26,936,152 | -0.17(-2.62%) |
Jul 18, 2019 | 6.303 | 6.471 | 6.303 | 6.466 | 24,722,384 | +0.18(+2.79%) |
Jul 17, 2019 | 6.297 | 6.362 | 6.261 | 6.290 | 16,053,451 | +0.03(+0.52%) |
Jul 16, 2019 | 6.271 | 6.316 | 6.235 | 6.258 | 18,555,556 | +0.01(+0.10%) |
Jul 15, 2019 | 6.342 | 6.368 | 6.238 | 6.251 | 16,543,295 | -0.09(-1.44%) |
Jul 12, 2019 | 6.427 | 6.460 | 6.329 | 6.342 | 22,161,860 | -0.07(-1.12%) |
Jul 11, 2019 | 6.368 | 6.420 | 6.329 | 6.414 | 19,406,508 | +0.01(+0.20%) |
Jul 10, 2019 | 6.453 | 6.489 | 6.381 | 6.401 | 33,062,558 | +0.05(+0.72%) |
Jul 09, 2019 | 6.264 | 6.404 | 6.225 | 6.355 | 24,224,084 | +0.02(+0.31%) |
Jul 08, 2019 | 6.349 | 6.362 | 6.303 | 6.336 | 17,745,876 | +0.01(+0.21%) |
Jul 05, 2019 | 6.245 | 6.355 | 6.209 | 6.323 | 35,522,712 | +0.21(+3.51%) |
Jul 03, 2019 | 6.030 | 6.147 | 6.027 | 6.108 | 10,167,947 | +0.03(+0.54%) |
Jul 02, 2019 | 6.069 | 6.157 | 5.978 | 6.076 | 22,645,874 | -0.04(-0.64%) |
Jul 01, 2019 | 6.225 | 6.251 | 6.063 | 6.115 | 22,931,962 | -0.01(-0.17%) |
Jun 28, 2019 | 6.158 | 6.184 | 6.112 | 6.125 | 26,575,742 | +0.01(+0.21%) |
Jun 27, 2019 | 6.067 | 6.158 | 5.972 | 6.112 | 26,887,736 | -0.03(-0.42%) |
Jun 26, 2019 | 6.093 | 6.154 | 6.024 | 6.138 | 24,332,022 | +0.12(+2.05%) |
Jun 25, 2019 | 6.119 | 6.138 | 5.989 | 6.015 | 37,000,540 | -0.11(-1.80%) |
Jun 24, 2019 | 6.106 | 6.197 | 6.067 | 6.125 | 23,205,680 | +0.03(+0.53%) |
Jun 21, 2019 | 6.021 | 6.125 | 6.015 | 6.093 | 27,064,796 | +0.03(+0.54%) |
Jun 20, 2019 | 6.028 | 6.106 | 6.018 | 6.060 | 22,216,590 | +0.12(+1.97%) |
Jun 19, 2019 | 5.826 | 5.979 | 5.774 | 5.943 | 29,027,382 | +0.11(+1.90%) |
Jun 18, 2019 | 5.755 | 5.859 | 5.748 | 5.833 | 21,224,696 | +0.16(+2.87%) |
Jun 17, 2019 | 5.690 | 5.742 | 5.657 | 5.670 | 19,351,826 | +0.00(+0.00%) |
Jun 14, 2019 | 5.677 | 5.693 | 5.589 | 5.670 | 32,561,878 | -0.08(-1.47%) |
Jun 13, 2019 | 5.781 | 5.846 | 5.683 | 5.755 | 38,880,644 | -0.07(-1.23%) |
Jun 12, 2019 | 5.865 | 5.956 | 5.807 | 5.826 | 27,626,962 | -0.05(-0.88%) |
Jun 11, 2019 | 5.852 | 5.885 | 5.755 | 5.878 | 34,323,904 | +0.05(+0.78%) |
Jun 10, 2019 | 5.800 | 5.839 | 5.709 | 5.833 | 28,341,704 | -0.05(-0.88%) |
Jun 07, 2019 | 5.826 | 5.940 | 5.813 | 5.885 | 26,171,274 | +0.09(+1.57%) |
Jun 06, 2019 | 5.807 | 5.852 | 5.755 | 5.794 | 12,890,388 | +0.04(+0.68%) |
Jun 05, 2019 | 5.885 | 5.891 | 5.709 | 5.755 | 18,270,956 | -0.13(-2.21%) |
Jun 04, 2019 | 5.859 | 5.904 | 5.826 | 5.885 | 25,763,794 | +0.06(+1.00%) |
Jun 03, 2019 | 5.859 | 5.865 | 5.781 | 5.826 | 21,060,410 | +0.04(+0.72%) |
May 31, 2019 | 5.739 | 5.869 | 5.733 | 5.785 | 27,361,186 | +0.07(+1.25%) |
May 30, 2019 | 5.694 | 5.785 | 5.694 | 5.713 | 18,041,176 | +0.07(+1.27%) |
May 29, 2019 | 5.551 | 5.697 | 5.531 | 5.642 | 37,900,104 | +0.18(+3.21%) |
May 28, 2019 | 5.408 | 5.512 | 5.375 | 5.466 | 29,720,912 | +0.08(+1.57%) |
May 24, 2019 | 5.427 | 5.427 | 5.336 | 5.382 | 27,389,956 | -0.02(-0.36%) |
May 23, 2019 | 5.336 | 5.434 | 5.310 | 5.401 | 38,972,940 | -0.01(-0.12%) |
May 22, 2019 | 5.414 | 5.460 | 5.336 | 5.408 | 40,410,032 | +0.06(+1.09%) |
May 21, 2019 | 5.174 | 5.401 | 5.135 | 5.349 | 54,042,496 | +0.22(+4.31%) |
May 20, 2019 | 4.998 | 5.148 | 4.979 | 5.128 | 57,049,152 | +0.14(+2.87%) |
May 17, 2019 | 5.063 | 5.109 | 4.933 | 4.985 | 51,760,604 | -0.08(-1.54%) |
May 16, 2019 | 5.096 | 5.148 | 5.031 | 5.063 | 22,443,650 | -0.09(-1.77%) |
May 15, 2019 | 5.063 | 5.203 | 5.050 | 5.154 | 22,506,466 | -0.05(-1.00%) |
May 14, 2019 | 5.252 | 5.258 | 5.177 | 5.206 | 19,212,666 | +0.01(+0.13%) |
May 13, 2019 | 5.213 | 5.239 | 5.174 | 5.200 | 33,589,272 | -0.15(-2.79%) |
May 10, 2019 | 5.401 | 5.421 | 5.252 | 5.349 | 18,007,850 | +0.00(+0.00%) |
May 09, 2019 | 5.336 | 5.421 | 5.278 | 5.349 | 26,484,370 | -0.09(-1.67%) |
May 08, 2019 | 5.479 | 5.531 | 5.440 | 5.440 | 21,958,716 | +0.08(+1.58%) |
May 07, 2019 | 5.297 | 5.356 | 5.206 | 5.356 | 44,892,064 | -0.06(-1.20%) |
May 06, 2019 | 5.460 | 5.486 | 5.414 | 5.421 | 23,243,464 | -0.16(-2.91%) |
May 03, 2019 | 5.590 | 5.629 | 5.557 | 5.583 | 59,776,608 | -0.01(-0.12%) |
May 02, 2019 | 5.538 | 5.629 | 5.518 | 5.590 | 17,210,776 | +0.05(+0.87%) |
May 01, 2019 | 5.626 | 5.659 | 5.529 | 5.542 | 16,537,244 | -0.08(-1.39%) |
Apr 30, 2019 | 5.587 | 5.643 | 5.496 | 5.620 | 34,234,764 | +0.08(+1.41%) |
Apr 29, 2019 | 5.607 | 5.639 | 5.522 | 5.542 | 22,633,230 | -0.04(-0.70%) |
Apr 26, 2019 | 5.522 | 5.620 | 5.503 | 5.581 | 13,965,805 | +0.06(+1.06%) |
Apr 25, 2019 | 5.431 | 5.561 | 5.340 | 5.522 | 23,683,774 | +0.11(+2.04%) |
Apr 24, 2019 | 5.451 | 5.454 | 5.350 | 5.412 | 23,263,870 | -0.10(-1.77%) |
Apr 23, 2019 | 5.464 | 5.542 | 5.425 | 5.509 | 15,851,103 | +0.09(+1.68%) |
Apr 22, 2019 | 5.425 | 5.490 | 5.366 | 5.418 | 16,082,572 | -0.03(-0.60%) |
Apr 18, 2019 | 5.340 | 5.519 | 5.311 | 5.451 | 26,748,066 | +0.08(+1.45%) |
Apr 17, 2019 | 5.516 | 5.529 | 5.282 | 5.373 | 35,728,084 | -0.12(-2.25%) |
Apr 16, 2019 | 5.522 | 5.600 | 5.470 | 5.496 | 49,630,440 | -0.04(-0.70%) |
Apr 15, 2019 | 5.594 | 5.600 | 5.483 | 5.535 | 22,351,744 | +0.02(+0.35%) |
Apr 12, 2019 | 5.607 | 5.691 | 5.447 | 5.516 | 48,880,628 | -0.13(-2.30%) |
Apr 11, 2019 | 5.717 | 5.743 | 5.594 | 5.646 | 25,614,584 | -0.14(-2.36%) |
Apr 10, 2019 | 5.808 | 5.831 | 5.730 | 5.782 | 26,983,758 | +0.03(+0.56%) |
Apr 09, 2019 | 5.762 | 5.762 | 5.665 | 5.749 | 15,722,594 | -0.05(-0.90%) |
Apr 08, 2019 | 5.775 | 5.821 | 5.730 | 5.801 | 14,684,828 | +0.00(+0.00%) |
Apr 05, 2019 | 5.697 | 5.834 | 5.685 | 5.801 | 19,460,848 | +0.08(+1.36%) |
Apr 04, 2019 | 5.574 | 5.753 | 5.561 | 5.723 | 20,958,666 | +0.14(+2.44%) |
Apr 03, 2019 | 5.743 | 5.782 | 5.574 | 5.587 | 50,608,844 | -0.11(-1.94%) |
Apr 02, 2019 | 5.749 | 5.749 | 5.639 | 5.697 | 22,427,764 | -0.03(-0.57%) |
Apr 01, 2019 | 5.808 | 5.827 | 5.710 | 5.730 | 34,916,140 | +0.01(+0.16%) |
Mar 29, 2019 | 5.715 | 5.753 | 5.637 | 5.721 | 38,143,656 | +0.08(+1.38%) |
Mar 28, 2019 | 5.422 | 5.708 | 5.406 | 5.643 | 51,469,264 | +0.23(+4.20%) |
Mar 27, 2019 | 5.546 | 5.585 | 5.403 | 5.416 | 48,438,856 | -0.29(-5.12%) |
Mar 26, 2019 | 5.708 | 5.728 | 5.617 | 5.708 | 25,641,366 | +0.07(+1.27%) |
Mar 25, 2019 | 5.611 | 5.744 | 5.604 | 5.637 | 27,778,060 | +0.05(+0.81%) |
Mar 22, 2019 | 5.663 | 5.715 | 5.555 | 5.591 | 64,896,276 | -0.34(-5.70%) |
Mar 21, 2019 | 6.052 | 6.052 | 5.786 | 5.929 | 50,073,340 | -0.16(-2.67%) |
Mar 20, 2019 | 6.143 | 6.215 | 6.039 | 6.091 | 29,619,748 | -0.10(-1.68%) |
Mar 19, 2019 | 6.318 | 6.325 | 6.169 | 6.195 | 32,123,786 | -0.13(-2.05%) |
Mar 18, 2019 | 6.241 | 6.338 | 6.234 | 6.325 | 19,284,742 | +0.10(+1.67%) |
Mar 15, 2019 | 6.247 | 6.299 | 6.208 | 6.221 | 31,241,832 | +0.02(+0.31%) |
Mar 14, 2019 | 6.305 | 6.318 | 6.130 | 6.202 | 26,550,400 | -0.16(-2.45%) |
Mar 13, 2019 | 6.254 | 6.416 | 6.215 | 6.357 | 21,164,714 | +0.10(+1.56%) |
Mar 12, 2019 | 6.241 | 6.286 | 6.215 | 6.260 | 20,027,314 | +0.02(+0.31%) |
Mar 11, 2019 | 6.091 | 6.247 | 6.078 | 6.241 | 24,993,154 | +0.27(+4.46%) |
Mar 08, 2019 | 5.909 | 6.007 | 5.903 | 5.974 | 18,751,598 | +0.03(+0.55%) |
Mar 07, 2019 | 5.916 | 5.942 | 5.831 | 5.942 | 66,683,416 | +0.03(+0.44%) |
Mar 06, 2019 | 6.013 | 6.039 | 5.851 | 5.916 | 31,689,158 | -0.10(-1.73%) |
Mar 05, 2019 | 6.033 | 6.052 | 5.955 | 6.020 | 11,487,874 | +0.01(+0.22%) |
Mar 04, 2019 | 6.026 | 6.130 | 5.935 | 6.007 | 15,895,428 | -0.02(-0.32%) |