Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.058 | 3.058 | 2.960 | 2.960 | 60,781,956 | -0.15(-4.91%) |
Aug 28, 2020 | 3.051 | 3.124 | 3.037 | 3.113 | 175,139,152 | +0.13(+4.19%) |
Aug 27, 2020 | 2.981 | 3.037 | 2.954 | 2.988 | 39,357,380 | +0.06(+1.90%) |
Aug 26, 2020 | 3.030 | 3.030 | 2.884 | 2.933 | 34,843,920 | -0.10(-3.21%) |
Aug 25, 2020 | 3.037 | 3.051 | 2.967 | 3.030 | 58,026,828 | +0.01(+0.23%) |
Aug 24, 2020 | 3.030 | 3.072 | 3.002 | 3.023 | 43,145,780 | +0.06(+2.11%) |
Aug 21, 2020 | 2.981 | 2.981 | 2.933 | 2.960 | 35,961,048 | -0.03(-1.16%) |
Aug 20, 2020 | 2.919 | 3.016 | 2.870 | 2.995 | 42,246,400 | -0.03(-0.92%) |
Aug 19, 2020 | 3.051 | 3.072 | 3.016 | 3.023 | 32,285,194 | -0.03(-1.14%) |
Aug 18, 2020 | 3.106 | 3.131 | 3.025 | 3.058 | 64,290,584 | +0.03(+1.14%) |
Aug 17, 2020 | 3.141 | 3.148 | 2.996 | 3.023 | 40,143,520 | -0.12(-3.96%) |
Aug 14, 2020 | 3.148 | 3.218 | 3.134 | 3.148 | 34,272,848 | -0.01(-0.44%) |
Aug 13, 2020 | 3.238 | 3.301 | 3.148 | 3.162 | 36,286,032 | -0.03(-1.08%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.148 | 3.197 | 37,148,160 | -0.07(-2.12%) |
Aug 11, 2020 | 3.322 | 3.335 | 3.266 | 3.266 | 33,521,766 | -0.02(-0.63%) |
Aug 10, 2020 | 3.287 | 3.325 | 3.238 | 3.287 | 29,339,560 | +0.03(+1.07%) |
Aug 07, 2020 | 3.287 | 3.377 | 3.231 | 3.252 | 50,152,552 | -0.10(-3.10%) |
Aug 06, 2020 | 3.328 | 3.398 | 3.290 | 3.356 | 32,103,026 | +0.01(+0.21%) |
Aug 05, 2020 | 3.405 | 3.439 | 3.294 | 3.349 | 47,609,244 | -0.03(-0.82%) |
Aug 04, 2020 | 3.412 | 3.460 | 3.280 | 3.377 | 50,742,012 | -0.10(-2.79%) |
Aug 03, 2020 | 3.495 | 3.592 | 3.432 | 3.474 | 41,117,752 | -0.06(-1.71%) |
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.535 | 24,153,696 | -0.19(-5.20%) |
Jul 30, 2020 | 3.736 | 3.763 | 3.639 | 3.729 | 20,398,710 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,186,832 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,310,908 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.736 | 3.528 | 3.715 | 38,166,608 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.438 | 3.528 | 21,991,958 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,627,470 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,194 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,330,276 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,016,420 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.535 | 3.472 | 3.479 | 19,116,422 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.535 | 3.472 | 3.479 | 24,896,812 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,154 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.542 | 30,131,874 | +0.09(+2.61%) |
Jul 13, 2020 | 3.542 | 3.548 | 3.451 | 3.451 | 19,737,378 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,128 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.542 | 3.444 | 3.500 | 33,308,694 | +0.02(+0.60%) |
Jul 08, 2020 | 3.438 | 3.507 | 3.424 | 3.479 | 30,137,674 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,589,904 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.535 | 3.569 | 32,251,542 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,174,628 | +0.02(+0.61%) |
Jul 01, 2020 | 3.264 | 3.406 | 3.264 | 3.396 | 27,403,344 | +0.15(+4.54%) |
Jun 30, 2020 | 3.304 | 3.318 | 3.231 | 3.248 | 36,197,500 | -0.12(-3.50%) |
Jun 29, 2020 | 3.325 | 3.380 | 3.259 | 3.366 | 26,148,740 | +0.12(+3.62%) |
Jun 26, 2020 | 3.290 | 3.311 | 3.235 | 3.248 | 29,628,352 | -0.14(-4.09%) |
Jun 25, 2020 | 3.415 | 3.429 | 3.276 | 3.387 | 72,332,416 | +0.03(+1.03%) |
Jun 24, 2020 | 3.532 | 3.532 | 3.332 | 3.352 | 76,407,672 | -0.27(-7.46%) |
Jun 23, 2020 | 3.609 | 3.706 | 3.560 | 3.622 | 44,852,696 | +0.06(+1.55%) |
Jun 22, 2020 | 3.699 | 3.716 | 3.526 | 3.567 | 27,947,852 | -0.08(-2.28%) |
Jun 19, 2020 | 3.629 | 3.671 | 3.546 | 3.650 | 57,241,796 | +0.12(+3.54%) |
Jun 18, 2020 | 3.463 | 3.629 | 3.456 | 3.526 | 52,306,444 | +0.02(+0.59%) |
Jun 17, 2020 | 3.512 | 3.571 | 3.453 | 3.505 | 28,218,822 | +0.03(+0.80%) |
Jun 16, 2020 | 3.581 | 3.602 | 3.429 | 3.477 | 47,388,304 | +0.01(+0.40%) |
Jun 15, 2020 | 3.401 | 3.539 | 3.332 | 3.463 | 54,559,732 | -0.10(-2.91%) |
Jun 12, 2020 | 3.595 | 3.657 | 3.484 | 3.567 | 54,629,316 | +0.15(+4.25%) |
Jun 11, 2020 | 3.498 | 3.581 | 3.352 | 3.422 | 58,254,336 | -0.29(-7.84%) |
Jun 10, 2020 | 3.976 | 3.983 | 3.713 | 3.713 | 53,994,052 | -0.21(-5.30%) |
Jun 09, 2020 | 3.865 | 4.010 | 3.858 | 3.920 | 37,907,560 | -0.13(-3.25%) |
Jun 08, 2020 | 3.886 | 4.073 | 3.855 | 4.052 | 43,589,132 | +0.22(+5.79%) |
Jun 05, 2020 | 3.962 | 4.010 | 3.775 | 3.830 | 56,867,284 | +0.19(+5.33%) |
Jun 04, 2020 | 3.512 | 3.650 | 3.446 | 3.636 | 77,322,264 | +0.11(+3.14%) |
Jun 03, 2020 | 3.616 | 3.636 | 3.512 | 3.526 | 66,353,328 | +0.18(+5.38%) |
Jun 02, 2020 | 3.158 | 3.359 | 3.158 | 3.345 | 78,238,744 | +0.30(+10.02%) |
Jun 01, 2020 | 2.999 | 3.075 | 2.978 | 3.041 | 51,633,364 | +0.10(+3.36%) |
May 29, 2020 | 2.928 | 3.011 | 2.893 | 2.942 | 54,223,808 | -0.06(-1.85%) |
May 28, 2020 | 3.094 | 3.101 | 2.990 | 2.997 | 36,547,432 | -0.11(-3.56%) |
May 27, 2020 | 3.087 | 3.115 | 3.011 | 3.108 | 50,870,876 | +0.19(+6.40%) |
May 26, 2020 | 3.094 | 3.101 | 2.907 | 2.921 | 76,286,056 | +0.10(+3.43%) |
May 22, 2020 | 2.824 | 2.907 | 2.741 | 2.824 | 46,218,556 | +0.01(+0.25%) |
May 21, 2020 | 2.748 | 2.831 | 2.734 | 2.817 | 76,758,888 | +0.18(+6.82%) |
May 20, 2020 | 2.651 | 2.672 | 2.582 | 2.637 | 64,630,844 | +0.03(+1.06%) |
May 19, 2020 | 2.727 | 2.727 | 2.589 | 2.610 | 59,366,924 | -0.15(-5.28%) |
May 18, 2020 | 2.713 | 2.783 | 2.637 | 2.755 | 47,115,052 | +0.16(+6.13%) |
May 15, 2020 | 2.679 | 2.741 | 2.568 | 2.596 | 44,067,824 | -0.09(-3.35%) |
May 14, 2020 | 2.478 | 2.693 | 2.409 | 2.686 | 82,513,488 | +0.13(+5.15%) |
May 13, 2020 | 2.589 | 2.603 | 2.485 | 2.554 | 46,216,212 | -0.01(-0.54%) |
May 12, 2020 | 2.679 | 2.748 | 2.561 | 2.568 | 69,687,936 | -0.12(-4.38%) |
May 11, 2020 | 2.720 | 2.776 | 2.672 | 2.686 | 68,402,072 | -0.07(-2.51%) |
May 08, 2020 | 2.637 | 2.776 | 2.630 | 2.755 | 49,292,888 | +0.17(+6.42%) |
May 07, 2020 | 2.630 | 2.644 | 2.506 | 2.589 | 78,864,016 | -0.12(-4.35%) |
May 06, 2020 | 2.776 | 2.796 | 2.686 | 2.706 | 44,395,212 | -0.12(-4.17%) |
May 05, 2020 | 2.748 | 2.942 | 2.741 | 2.824 | 48,627,984 | +0.03(+1.24%) |
May 04, 2020 | 2.720 | 2.796 | 2.706 | 2.789 | 56,194,368 | -0.01(-0.49%) |
May 01, 2020 | 2.838 | 2.893 | 2.776 | 2.803 | 24,750,534 | -0.11(-3.74%) |
Apr 30, 2020 | 2.940 | 2.981 | 2.898 | 2.912 | 41,089,600 | -0.18(-5.82%) |
Apr 29, 2020 | 2.981 | 3.106 | 2.961 | 3.092 | 55,778,228 | +0.15(+5.18%) |
Apr 28, 2020 | 2.836 | 2.961 | 2.788 | 2.940 | 85,984,280 | +0.31(+11.84%) |
Apr 27, 2020 | 2.684 | 2.725 | 2.591 | 2.629 | 55,223,032 | +0.10(+3.83%) |
Apr 24, 2020 | 2.649 | 2.649 | 2.483 | 2.532 | 87,680,208 | -0.24(-8.50%) |
Apr 23, 2020 | 2.864 | 2.864 | 2.739 | 2.767 | 64,360,380 | -0.08(-2.91%) |
Apr 22, 2020 | 2.871 | 2.954 | 2.843 | 2.850 | 86,345,784 | +0.05(+1.73%) |
Apr 21, 2020 | 2.884 | 2.905 | 2.788 | 2.801 | 47,874,456 | -0.14(-4.71%) |
Apr 20, 2020 | 2.981 | 2.988 | 2.919 | 2.940 | 39,109,104 | -0.12(-3.85%) |
Apr 17, 2020 | 3.106 | 3.113 | 2.967 | 3.057 | 25,620,294 | +0.08(+2.55%) |
Apr 16, 2020 | 3.113 | 3.120 | 2.974 | 2.981 | 35,587,792 | -0.13(-4.22%) |
Apr 15, 2020 | 3.106 | 3.230 | 3.057 | 3.113 | 30,814,114 | -0.13(-4.05%) |
Apr 14, 2020 | 3.272 | 3.365 | 3.230 | 3.244 | 38,419,840 | +0.05(+1.52%) |
Apr 13, 2020 | 3.134 | 3.210 | 3.051 | 3.196 | 36,798,740 | -0.01(-0.43%) |
Apr 09, 2020 | 3.313 | 3.372 | 3.184 | 3.210 | 42,640,784 | -0.03(-0.85%) |
Apr 08, 2020 | 3.064 | 3.272 | 3.033 | 3.237 | 42,717,884 | +0.21(+6.85%) |
Apr 07, 2020 | 3.168 | 3.196 | 3.002 | 3.030 | 47,769,672 | +0.15(+5.04%) |
Apr 06, 2020 | 2.940 | 2.992 | 2.853 | 2.884 | 49,536,384 | +0.19(+6.92%) |
Apr 03, 2020 | 2.746 | 2.746 | 2.601 | 2.698 | 53,559,720 | -0.14(-4.88%) |
Apr 02, 2020 | 2.815 | 2.898 | 2.795 | 2.836 | 33,679,692 | +0.01(+0.49%) |
Apr 01, 2020 | 2.919 | 2.947 | 2.791 | 2.822 | 38,700,868 | -0.28(-9.08%) |
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,490,716 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.063 | 3.242 | 46,222,260 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,142,296 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,899,632 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,636,800 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,012,828 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,177,360 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,603,296 | -0.08(-2.45%) |
Mar 19, 2020 | 2.980 | 3.215 | 2.834 | 3.104 | 72,300,896 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.063 | 72,096,056 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,286,884 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,503,072 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,571,408 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.063 | 3.298 | 80,963,208 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,471,896 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.252 | 51,318,372 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,067,076 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,095,856 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.653 | 4.500 | 4.604 | 61,299,884 | -0.21(-4.31%) |
Mar 04, 2020 | 4.805 | 4.818 | 4.708 | 4.812 | 45,251,216 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.729 | 4.805 | 59,283,176 | -0.12(-2.52%) |
Mar 02, 2020 | 4.881 | 4.964 | 4.794 | 4.929 | 58,073,572 | +0.04(+0.89%) |
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,799,944 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,551,652 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.969 | 4.789 | 4.830 | 43,560,568 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,733,760 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,038 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,402 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,651,616 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,297,828 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,098 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.219 | 5.252 | 23,063,206 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,090 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,214,040 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.393 | 72,485,440 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,743,368 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,564,144 | -0.00(-0.09%) |
Feb 06, 2020 | 5.277 | 5.283 | 5.143 | 5.196 | 43,515,720 | -0.03(-0.64%) |
Feb 05, 2020 | 5.297 | 5.317 | 5.230 | 5.230 | 39,189,104 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,050 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,018,626 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,819,176 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,218,104 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.190 | 5.210 | 31,820,436 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,284 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.384 | 5.290 | 5.303 | 30,268,490 | -0.13(-2.46%) |
Jan 24, 2020 | 5.491 | 5.511 | 5.390 | 5.437 | 17,067,068 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.384 | 5.491 | 51,233,180 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,244 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,288,276 | -0.27(-4.78%) |
Jan 17, 2020 | 5.598 | 5.628 | 5.557 | 5.591 | 31,921,988 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,759,578 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.491 | 5.537 | 46,425,136 | -0.12(-2.13%) |
Jan 14, 2020 | 5.618 | 5.658 | 5.574 | 5.658 | 50,466,816 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,293,844 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,422,236 | -0.07(-1.28%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.725 | 54,163,996 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,970,988 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.929 | 5.939 | 26,223,288 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.046 | 6.086 | 19,848,382 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,146 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,200,576 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,600 | +0.00(+0.00%) |
Dec 30, 2019 | 6.184 | 6.190 | 6.103 | 6.117 | 16,442,664 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,536 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,554 | +0.15(+2.46%) |
Dec 24, 2019 | 6.017 | 6.017 | 5.970 | 5.970 | 3,317,260 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,543,662 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,414 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,472,878 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,499,740 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,354 | +0.03(+0.46%) |
Dec 16, 2019 | 5.930 | 6.003 | 5.856 | 5.856 | 24,598,158 | -0.03(-0.45%) |
Dec 13, 2019 | 5.763 | 5.923 | 5.763 | 5.883 | 25,219,018 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,720,702 | +0.06(+1.05%) |
Dec 11, 2019 | 5.831 | 5.904 | 5.730 | 5.737 | 37,959,564 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,168,512 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,074,390 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,440,776 | -0.03(-0.58%) |
Dec 05, 2019 | 5.831 | 5.854 | 5.764 | 5.797 | 26,674,562 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.664 | 5.750 | 42,812,304 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.634 | 5.530 | 5.583 | 22,390,020 | +0.01(+0.12%) |
Dec 02, 2019 | 5.543 | 5.610 | 5.510 | 5.577 | 36,113,188 | +0.14(+2.63%) |
Nov 29, 2019 | 5.447 | 5.474 | 5.427 | 5.434 | 10,297,990 | -0.01(-0.25%) |
Nov 27, 2019 | 5.414 | 5.467 | 5.341 | 5.447 | 42,320,672 | +0.03(+0.62%) |
Nov 26, 2019 | 5.454 | 5.461 | 5.341 | 5.414 | 53,806,684 | -0.15(-2.64%) |
Nov 25, 2019 | 5.601 | 5.634 | 5.508 | 5.561 | 30,285,664 | -0.10(-1.77%) |
Nov 22, 2019 | 5.648 | 5.701 | 5.628 | 5.661 | 14,729,540 | +0.05(+0.83%) |
Nov 21, 2019 | 5.554 | 5.624 | 5.521 | 5.614 | 27,997,982 | +0.09(+1.57%) |
Nov 20, 2019 | 5.487 | 5.541 | 5.467 | 5.528 | 12,958,107 | -0.01(-0.24%) |
Nov 19, 2019 | 5.548 | 5.568 | 5.487 | 5.541 | 22,176,168 | -0.07(-1.31%) |
Nov 18, 2019 | 5.721 | 5.734 | 5.601 | 5.614 | 13,324,574 | -0.10(-1.75%) |
Nov 15, 2019 | 5.674 | 5.721 | 5.674 | 5.714 | 10,990,944 | +0.08(+1.42%) |
Nov 14, 2019 | 5.628 | 5.684 | 5.608 | 5.634 | 19,116,294 | -0.01(-0.24%) |
Nov 13, 2019 | 5.621 | 5.661 | 5.581 | 5.648 | 25,472,548 | -0.05(-0.94%) |
Nov 12, 2019 | 5.728 | 5.755 | 5.641 | 5.701 | 24,152,232 | -0.11(-1.95%) |
Nov 11, 2019 | 5.835 | 5.878 | 5.798 | 5.815 | 71,825,368 | +0.02(+0.35%) |
Nov 08, 2019 | 5.821 | 5.868 | 5.748 | 5.795 | 27,877,240 | -0.16(-2.69%) |
Nov 07, 2019 | 5.968 | 5.978 | 5.915 | 5.955 | 22,668,760 | -0.03(-0.45%) |
Nov 06, 2019 | 6.008 | 6.088 | 5.948 | 5.981 | 33,302,096 | -0.15(-2.50%) |
Nov 05, 2019 | 6.168 | 6.202 | 6.115 | 6.135 | 61,451,556 | +0.11(+1.88%) |
Nov 04, 2019 | 6.082 | 6.088 | 5.995 | 6.022 | 22,021,156 | -0.03(-0.44%) |
Nov 01, 2019 | 6.088 | 6.162 | 5.978 | 6.048 | 27,379,918 | +0.02(+0.37%) |
Oct 31, 2019 | 6.039 | 6.046 | 5.899 | 6.026 | 30,659,976 | -0.10(-1.63%) |
Oct 30, 2019 | 5.986 | 6.153 | 5.916 | 6.126 | 33,710,540 | +0.04(+0.66%) |
Oct 29, 2019 | 6.139 | 6.159 | 6.073 | 6.086 | 19,977,046 | -0.10(-1.62%) |
Oct 28, 2019 | 6.153 | 6.253 | 6.146 | 6.186 | 26,505,178 | +0.12(+1.98%) |
Oct 25, 2019 | 6.039 | 6.143 | 6.016 | 6.066 | 24,869,518 | +0.06(+1.00%) |
Oct 24, 2019 | 6.033 | 6.106 | 5.972 | 6.006 | 29,476,514 | +0.03(+0.56%) |
Oct 23, 2019 | 5.846 | 6.006 | 5.832 | 5.972 | 39,476,864 | +0.17(+2.99%) |
Oct 22, 2019 | 5.625 | 5.852 | 5.625 | 5.799 | 41,450,496 | +0.22(+3.95%) |
Oct 21, 2019 | 5.492 | 5.605 | 5.445 | 5.579 | 19,889,152 | +0.06(+1.09%) |
Oct 18, 2019 | 5.472 | 5.559 | 5.459 | 5.519 | 14,407,741 | +0.01(+0.12%) |
Oct 17, 2019 | 5.632 | 5.649 | 5.475 | 5.512 | 26,812,808 | -0.07(-1.20%) |
Oct 16, 2019 | 5.399 | 5.582 | 5.379 | 5.579 | 22,761,202 | +0.07(+1.33%) |
Oct 15, 2019 | 5.519 | 5.552 | 5.482 | 5.505 | 18,023,312 | -0.01(-0.24%) |
Oct 14, 2019 | 5.492 | 5.565 | 5.479 | 5.519 | 13,470,425 | +0.01(+0.12%) |
Oct 11, 2019 | 5.445 | 5.559 | 5.432 | 5.512 | 28,038,936 | +0.13(+2.35%) |
Oct 10, 2019 | 5.332 | 5.432 | 5.325 | 5.385 | 32,534,686 | +0.00(+0.00%) |
Oct 09, 2019 | 5.359 | 5.432 | 5.282 | 5.385 | 21,206,478 | +0.09(+1.64%) |
Oct 08, 2019 | 5.332 | 5.419 | 5.292 | 5.298 | 29,630,708 | -0.03(-0.63%) |
Oct 07, 2019 | 5.439 | 5.505 | 5.312 | 5.332 | 33,743,932 | -0.16(-2.92%) |
Oct 04, 2019 | 5.385 | 5.492 | 5.349 | 5.492 | 73,590,592 | +0.13(+2.49%) |
Oct 03, 2019 | 5.392 | 5.472 | 5.319 | 5.359 | 50,271,644 | -0.01(-0.12%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.295 | 5.365 | 24,963,960 | -0.13(-2.31%) |
Oct 01, 2019 | 5.599 | 5.625 | 5.475 | 5.492 | 17,355,370 | -0.12(-2.10%) |
Sep 30, 2019 | 5.696 | 5.710 | 5.593 | 5.610 | 11,074,124 | -0.07(-1.29%) |
Sep 27, 2019 | 5.676 | 5.696 | 5.586 | 5.683 | 13,335,347 | +0.00(+0.00%) |
Sep 26, 2019 | 5.576 | 5.713 | 5.563 | 5.683 | 23,236,964 | +0.13(+2.40%) |
Sep 25, 2019 | 5.443 | 5.580 | 5.426 | 5.550 | 18,397,088 | +0.09(+1.59%) |
Sep 24, 2019 | 5.530 | 5.530 | 5.436 | 5.463 | 14,863,768 | -0.04(-0.73%) |
Sep 23, 2019 | 5.503 | 5.523 | 5.456 | 5.503 | 18,048,498 | -0.06(-1.08%) |
Sep 20, 2019 | 5.563 | 5.616 | 5.516 | 5.563 | 29,363,430 | +0.02(+0.36%) |
Sep 19, 2019 | 5.736 | 5.776 | 5.530 | 5.543 | 23,185,696 | -0.17(-2.92%) |
Sep 18, 2019 | 5.763 | 5.790 | 5.640 | 5.710 | 16,406,964 | -0.05(-0.93%) |
Sep 17, 2019 | 5.690 | 5.776 | 5.663 | 5.763 | 18,094,408 | +0.07(+1.17%) |
Sep 16, 2019 | 5.716 | 5.780 | 5.676 | 5.696 | 27,414,748 | -0.13(-2.18%) |
Sep 13, 2019 | 5.856 | 5.970 | 5.810 | 5.823 | 38,364,256 | +0.06(+1.04%) |
Sep 12, 2019 | 5.850 | 5.850 | 5.763 | 5.763 | 21,602,422 | -0.01(-0.12%) |
Sep 11, 2019 | 5.750 | 5.830 | 5.710 | 5.770 | 18,670,400 | +0.03(+0.46%) |
Sep 10, 2019 | 5.783 | 5.856 | 5.700 | 5.743 | 31,093,450 | -0.11(-1.94%) |
Sep 09, 2019 | 5.790 | 5.920 | 5.790 | 5.856 | 35,372,540 | +0.13(+2.33%) |
Sep 06, 2019 | 5.643 | 5.781 | 5.643 | 5.723 | 35,380,220 | +0.20(+3.62%) |
Sep 05, 2019 | 5.496 | 5.676 | 5.496 | 5.523 | 45,897,288 | +0.14(+2.60%) |
Sep 04, 2019 | 5.369 | 5.383 | 5.316 | 5.383 | 23,220,890 | +0.10(+1.89%) |