Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.043 | 6.049 | 5.902 | 6.029 | 30,642,984 | -0.10(-1.63%) |
Oct 30, 2019 | 5.989 | 6.156 | 5.919 | 6.129 | 33,691,856 | +0.04(+0.66%) |
Oct 29, 2019 | 6.143 | 6.163 | 6.076 | 6.089 | 19,965,974 | -0.10(-1.62%) |
Oct 28, 2019 | 6.156 | 6.256 | 6.149 | 6.189 | 26,490,490 | +0.12(+1.98%) |
Oct 25, 2019 | 6.043 | 6.146 | 6.019 | 6.069 | 24,855,736 | +0.06(+1.00%) |
Oct 24, 2019 | 6.036 | 6.109 | 5.976 | 6.009 | 29,460,178 | +0.03(+0.56%) |
Oct 23, 2019 | 5.849 | 6.009 | 5.836 | 5.976 | 39,454,988 | +0.17(+2.99%) |
Oct 22, 2019 | 5.629 | 5.856 | 5.629 | 5.802 | 41,427,524 | +0.22(+3.95%) |
Oct 21, 2019 | 5.495 | 5.609 | 5.448 | 5.582 | 19,878,130 | +0.06(+1.09%) |
Oct 18, 2019 | 5.475 | 5.562 | 5.462 | 5.522 | 14,399,756 | +0.01(+0.12%) |
Oct 17, 2019 | 5.635 | 5.652 | 5.478 | 5.515 | 26,797,948 | -0.07(-1.20%) |
Oct 16, 2019 | 5.402 | 5.585 | 5.382 | 5.582 | 22,748,588 | +0.07(+1.33%) |
Oct 15, 2019 | 5.522 | 5.555 | 5.485 | 5.508 | 18,013,324 | -0.01(-0.24%) |
Oct 14, 2019 | 5.495 | 5.568 | 5.482 | 5.522 | 13,462,960 | +0.01(+0.12%) |
Oct 11, 2019 | 5.448 | 5.562 | 5.435 | 5.515 | 28,023,398 | +0.13(+2.35%) |
Oct 10, 2019 | 5.335 | 5.435 | 5.328 | 5.388 | 32,516,656 | +0.00(+0.00%) |
Oct 09, 2019 | 5.362 | 5.435 | 5.285 | 5.388 | 21,194,724 | +0.09(+1.64%) |
Oct 08, 2019 | 5.335 | 5.422 | 5.295 | 5.301 | 29,614,286 | -0.03(-0.63%) |
Oct 07, 2019 | 5.442 | 5.508 | 5.315 | 5.335 | 33,725,232 | -0.16(-2.92%) |
Oct 04, 2019 | 5.388 | 5.495 | 5.351 | 5.495 | 73,549,816 | +0.13(+2.49%) |
Oct 03, 2019 | 5.395 | 5.475 | 5.321 | 5.362 | 50,243,784 | -0.01(-0.12%) |
Oct 02, 2019 | 5.428 | 5.428 | 5.298 | 5.368 | 24,950,124 | -0.13(-2.31%) |
Oct 01, 2019 | 5.602 | 5.629 | 5.478 | 5.495 | 17,345,752 | -0.12(-2.10%) |
Sep 30, 2019 | 5.699 | 5.713 | 5.596 | 5.613 | 11,067,986 | -0.07(-1.29%) |
Sep 27, 2019 | 5.679 | 5.699 | 5.589 | 5.686 | 13,327,956 | +0.00(+0.00%) |
Sep 26, 2019 | 5.579 | 5.716 | 5.566 | 5.686 | 23,224,084 | +0.13(+2.40%) |
Sep 25, 2019 | 5.446 | 5.583 | 5.429 | 5.553 | 18,386,892 | +0.09(+1.59%) |
Sep 24, 2019 | 5.533 | 5.533 | 5.439 | 5.466 | 14,855,529 | -0.04(-0.73%) |
Sep 23, 2019 | 5.506 | 5.526 | 5.459 | 5.506 | 18,038,494 | -0.06(-1.08%) |
Sep 20, 2019 | 5.566 | 5.619 | 5.519 | 5.566 | 29,347,156 | +0.02(+0.36%) |
Sep 19, 2019 | 5.740 | 5.780 | 5.533 | 5.546 | 23,172,846 | -0.17(-2.92%) |
Sep 18, 2019 | 5.766 | 5.793 | 5.643 | 5.713 | 16,397,871 | -0.05(-0.93%) |
Sep 17, 2019 | 5.693 | 5.780 | 5.666 | 5.766 | 18,084,378 | +0.07(+1.17%) |
Sep 16, 2019 | 5.720 | 5.783 | 5.679 | 5.699 | 27,399,554 | -0.13(-2.18%) |
Sep 13, 2019 | 5.860 | 5.973 | 5.813 | 5.826 | 38,342,992 | +0.06(+1.04%) |
Sep 12, 2019 | 5.853 | 5.853 | 5.766 | 5.766 | 21,590,448 | -0.01(-0.12%) |
Sep 11, 2019 | 5.753 | 5.833 | 5.713 | 5.773 | 18,660,052 | +0.03(+0.46%) |
Sep 10, 2019 | 5.786 | 5.860 | 5.703 | 5.746 | 31,076,216 | -0.11(-1.94%) |
Sep 09, 2019 | 5.793 | 5.923 | 5.793 | 5.860 | 35,352,932 | +0.13(+2.33%) |
Sep 06, 2019 | 5.646 | 5.784 | 5.646 | 5.726 | 35,360,612 | +0.20(+3.62%) |
Sep 05, 2019 | 5.499 | 5.679 | 5.499 | 5.526 | 45,871,848 | +0.14(+2.60%) |
Sep 04, 2019 | 5.372 | 5.386 | 5.319 | 5.386 | 23,208,018 | +0.10(+1.89%) |
Sep 03, 2019 | 5.372 | 5.432 | 5.239 | 5.286 | 27,919,004 | -0.21(-3.84%) |
Aug 30, 2019 | 5.544 | 5.544 | 5.444 | 5.497 | 28,532,922 | +0.00(+0.00%) |
Aug 29, 2019 | 5.464 | 5.534 | 5.363 | 5.497 | 16,161,101 | +0.05(+0.98%) |
Aug 28, 2019 | 5.363 | 5.484 | 5.353 | 5.444 | 21,048,458 | +0.07(+1.24%) |
Aug 27, 2019 | 5.403 | 5.477 | 5.323 | 5.377 | 29,791,750 | +0.04(+0.75%) |
Aug 26, 2019 | 5.390 | 5.397 | 5.253 | 5.337 | 36,821,796 | -0.03(-0.62%) |
Aug 23, 2019 | 5.470 | 5.577 | 5.337 | 5.370 | 55,070,328 | -0.15(-2.66%) |
Aug 22, 2019 | 5.597 | 5.670 | 5.497 | 5.517 | 22,328,722 | -0.15(-2.59%) |
Aug 21, 2019 | 5.650 | 5.704 | 5.580 | 5.664 | 21,358,392 | +0.07(+1.31%) |
Aug 20, 2019 | 5.590 | 5.704 | 5.537 | 5.590 | 24,481,856 | -0.01(-0.12%) |
Aug 19, 2019 | 5.764 | 5.790 | 5.564 | 5.597 | 25,903,496 | -0.13(-2.21%) |
Aug 16, 2019 | 5.790 | 5.810 | 5.677 | 5.724 | 21,436,942 | +0.02(+0.35%) |
Aug 15, 2019 | 5.652 | 5.762 | 5.606 | 5.704 | 20,180,084 | +0.05(+0.81%) |
Aug 14, 2019 | 5.704 | 5.766 | 5.642 | 5.658 | 23,847,390 | -0.20(-3.44%) |
Aug 13, 2019 | 5.736 | 5.945 | 5.697 | 5.860 | 22,832,522 | +0.10(+1.69%) |
Aug 12, 2019 | 5.802 | 5.828 | 5.697 | 5.762 | 27,900,352 | -0.27(-4.53%) |
Aug 09, 2019 | 6.082 | 6.114 | 5.981 | 6.036 | 17,841,674 | -0.05(-0.86%) |
Aug 08, 2019 | 6.088 | 6.173 | 6.065 | 6.088 | 29,004,344 | +0.08(+1.41%) |
Aug 07, 2019 | 5.756 | 6.016 | 5.743 | 6.003 | 43,916,508 | +0.20(+3.48%) |
Aug 06, 2019 | 5.782 | 5.818 | 5.697 | 5.802 | 26,534,538 | +0.12(+2.06%) |
Aug 05, 2019 | 5.658 | 5.730 | 5.626 | 5.684 | 37,656,148 | -0.16(-2.78%) |
Aug 02, 2019 | 5.886 | 5.915 | 5.778 | 5.847 | 43,735,688 | -0.07(-1.21%) |
Aug 01, 2019 | 6.042 | 6.147 | 5.899 | 5.919 | 53,486,868 | -0.04(-0.62%) |
Jul 31, 2019 | 6.105 | 6.115 | 5.897 | 5.955 | 41,594,460 | -0.14(-2.24%) |
Jul 30, 2019 | 6.125 | 6.255 | 6.069 | 6.092 | 34,233,992 | -0.22(-3.51%) |
Jul 29, 2019 | 6.339 | 6.343 | 6.235 | 6.313 | 25,588,610 | +0.00(+0.00%) |
Jul 26, 2019 | 6.255 | 6.372 | 6.173 | 6.313 | 29,530,622 | +0.14(+2.21%) |
Jul 25, 2019 | 6.339 | 6.346 | 6.157 | 6.177 | 26,361,394 | -0.23(-3.56%) |
Jul 24, 2019 | 6.431 | 6.515 | 6.379 | 6.405 | 23,057,702 | -0.01(-0.20%) |
Jul 23, 2019 | 6.379 | 6.450 | 6.313 | 6.418 | 26,156,772 | +0.01(+0.10%) |
Jul 22, 2019 | 6.405 | 6.460 | 6.330 | 6.411 | 20,337,202 | +0.11(+1.76%) |
Jul 19, 2019 | 6.431 | 6.457 | 6.287 | 6.300 | 26,921,038 | -0.17(-2.62%) |
Jul 18, 2019 | 6.307 | 6.475 | 6.307 | 6.470 | 24,708,512 | +0.18(+2.79%) |
Jul 17, 2019 | 6.300 | 6.366 | 6.265 | 6.294 | 16,044,443 | +0.03(+0.52%) |
Jul 16, 2019 | 6.274 | 6.320 | 6.239 | 6.261 | 18,545,144 | +0.01(+0.10%) |
Jul 15, 2019 | 6.346 | 6.372 | 6.242 | 6.255 | 16,534,012 | -0.09(-1.44%) |
Jul 12, 2019 | 6.431 | 6.463 | 6.333 | 6.346 | 22,149,426 | -0.07(-1.12%) |
Jul 11, 2019 | 6.372 | 6.424 | 6.333 | 6.418 | 19,395,620 | +0.01(+0.20%) |
Jul 10, 2019 | 6.457 | 6.492 | 6.385 | 6.405 | 33,044,008 | +0.05(+0.72%) |
Jul 09, 2019 | 6.268 | 6.408 | 6.229 | 6.359 | 24,210,492 | +0.02(+0.31%) |
Jul 08, 2019 | 6.352 | 6.366 | 6.307 | 6.339 | 17,735,918 | +0.01(+0.21%) |
Jul 05, 2019 | 6.248 | 6.359 | 6.213 | 6.326 | 35,502,780 | +0.21(+3.51%) |
Jul 03, 2019 | 6.034 | 6.151 | 6.030 | 6.112 | 10,162,242 | +0.03(+0.54%) |
Jul 02, 2019 | 6.073 | 6.160 | 5.981 | 6.079 | 22,633,168 | -0.04(-0.64%) |
Jul 01, 2019 | 6.229 | 6.255 | 6.066 | 6.118 | 22,919,096 | -0.01(-0.17%) |
Jun 28, 2019 | 6.161 | 6.187 | 6.116 | 6.129 | 26,560,830 | +0.01(+0.21%) |
Jun 27, 2019 | 6.070 | 6.161 | 5.976 | 6.116 | 26,872,650 | -0.03(-0.42%) |
Jun 26, 2019 | 6.096 | 6.158 | 6.028 | 6.142 | 24,318,368 | +0.12(+2.05%) |
Jun 25, 2019 | 6.122 | 6.142 | 5.992 | 6.018 | 36,979,776 | -0.11(-1.80%) |
Jun 24, 2019 | 6.109 | 6.200 | 6.070 | 6.129 | 23,192,658 | +0.03(+0.53%) |
Jun 21, 2019 | 6.025 | 6.129 | 6.018 | 6.096 | 27,049,608 | +0.03(+0.54%) |
Jun 20, 2019 | 6.031 | 6.109 | 6.021 | 6.064 | 22,204,124 | +0.12(+1.97%) |
Jun 19, 2019 | 5.829 | 5.982 | 5.777 | 5.946 | 29,011,094 | +0.11(+1.90%) |
Jun 18, 2019 | 5.758 | 5.862 | 5.751 | 5.836 | 21,212,786 | +0.16(+2.87%) |
Jun 17, 2019 | 5.693 | 5.745 | 5.660 | 5.673 | 19,340,968 | +0.00(+0.00%) |
Jun 14, 2019 | 5.680 | 5.696 | 5.592 | 5.673 | 32,543,606 | -0.08(-1.47%) |
Jun 13, 2019 | 5.784 | 5.849 | 5.686 | 5.758 | 38,858,828 | -0.07(-1.23%) |
Jun 12, 2019 | 5.868 | 5.960 | 5.810 | 5.829 | 27,611,458 | -0.05(-0.88%) |
Jun 11, 2019 | 5.855 | 5.888 | 5.758 | 5.881 | 34,304,644 | +0.05(+0.78%) |
Jun 10, 2019 | 5.803 | 5.842 | 5.712 | 5.836 | 28,325,802 | -0.05(-0.88%) |
Jun 07, 2019 | 5.829 | 5.943 | 5.816 | 5.888 | 26,156,588 | +0.09(+1.57%) |
Jun 06, 2019 | 5.810 | 5.855 | 5.758 | 5.797 | 12,883,154 | +0.04(+0.68%) |
Jun 05, 2019 | 5.888 | 5.894 | 5.712 | 5.758 | 18,260,704 | -0.13(-2.21%) |
Jun 04, 2019 | 5.862 | 5.907 | 5.829 | 5.888 | 25,749,336 | +0.06(+1.00%) |
Jun 03, 2019 | 5.862 | 5.868 | 5.784 | 5.829 | 21,048,592 | +0.04(+0.72%) |
May 31, 2019 | 5.742 | 5.872 | 5.736 | 5.788 | 27,345,832 | +0.07(+1.25%) |
May 30, 2019 | 5.697 | 5.788 | 5.697 | 5.716 | 18,031,054 | +0.07(+1.27%) |
May 29, 2019 | 5.554 | 5.700 | 5.534 | 5.645 | 37,878,836 | +0.18(+3.21%) |
May 28, 2019 | 5.411 | 5.515 | 5.378 | 5.469 | 29,704,236 | +0.08(+1.57%) |
May 24, 2019 | 5.430 | 5.430 | 5.339 | 5.385 | 27,374,588 | -0.02(-0.36%) |
May 23, 2019 | 5.339 | 5.437 | 5.313 | 5.404 | 38,951,072 | -0.01(-0.12%) |
May 22, 2019 | 5.417 | 5.463 | 5.339 | 5.411 | 40,387,356 | +0.06(+1.09%) |
May 21, 2019 | 5.177 | 5.404 | 5.137 | 5.352 | 54,012,172 | +0.22(+4.31%) |
May 20, 2019 | 5.001 | 5.150 | 4.981 | 5.131 | 57,017,144 | +0.14(+2.87%) |
May 17, 2019 | 5.066 | 5.111 | 4.936 | 4.988 | 51,731,560 | -0.08(-1.54%) |
May 16, 2019 | 5.098 | 5.150 | 5.033 | 5.066 | 22,431,056 | -0.09(-1.77%) |
May 15, 2019 | 5.066 | 5.206 | 5.053 | 5.157 | 22,493,836 | -0.05(-1.00%) |
May 14, 2019 | 5.255 | 5.261 | 5.180 | 5.209 | 19,201,884 | +0.01(+0.12%) |
May 13, 2019 | 5.216 | 5.242 | 5.177 | 5.203 | 33,570,424 | -0.15(-2.79%) |
May 10, 2019 | 5.404 | 5.424 | 5.255 | 5.352 | 17,997,744 | +0.00(+0.00%) |
May 09, 2019 | 5.339 | 5.424 | 5.281 | 5.352 | 26,469,510 | -0.09(-1.67%) |
May 08, 2019 | 5.482 | 5.534 | 5.443 | 5.443 | 21,946,396 | +0.08(+1.58%) |
May 07, 2019 | 5.300 | 5.359 | 5.209 | 5.359 | 44,866,876 | -0.07(-1.20%) |
May 06, 2019 | 5.463 | 5.489 | 5.417 | 5.424 | 23,230,422 | -0.16(-2.91%) |
May 03, 2019 | 5.593 | 5.632 | 5.560 | 5.586 | 59,743,064 | -0.01(-0.12%) |
May 02, 2019 | 5.541 | 5.632 | 5.521 | 5.593 | 17,201,118 | +0.05(+0.87%) |
May 01, 2019 | 5.629 | 5.662 | 5.532 | 5.545 | 16,527,963 | -0.08(-1.39%) |
Apr 30, 2019 | 5.590 | 5.646 | 5.499 | 5.623 | 34,215,552 | +0.08(+1.41%) |
Apr 29, 2019 | 5.610 | 5.642 | 5.525 | 5.545 | 22,620,530 | -0.04(-0.70%) |
Apr 26, 2019 | 5.525 | 5.623 | 5.506 | 5.584 | 13,957,968 | +0.06(+1.06%) |
Apr 25, 2019 | 5.434 | 5.564 | 5.343 | 5.525 | 23,670,484 | +0.11(+2.04%) |
Apr 24, 2019 | 5.454 | 5.457 | 5.353 | 5.415 | 23,250,814 | -0.10(-1.77%) |
Apr 23, 2019 | 5.467 | 5.545 | 5.428 | 5.512 | 15,842,208 | +0.09(+1.68%) |
Apr 22, 2019 | 5.428 | 5.493 | 5.369 | 5.421 | 16,073,547 | -0.03(-0.60%) |
Apr 18, 2019 | 5.343 | 5.522 | 5.314 | 5.454 | 26,733,054 | +0.08(+1.45%) |
Apr 17, 2019 | 5.519 | 5.532 | 5.285 | 5.376 | 35,708,036 | -0.12(-2.25%) |
Apr 16, 2019 | 5.525 | 5.603 | 5.473 | 5.499 | 49,602,588 | -0.04(-0.70%) |
Apr 15, 2019 | 5.597 | 5.603 | 5.486 | 5.538 | 22,339,200 | +0.02(+0.35%) |
Apr 12, 2019 | 5.610 | 5.694 | 5.450 | 5.519 | 48,853,196 | -0.13(-2.30%) |
Apr 11, 2019 | 5.720 | 5.746 | 5.597 | 5.649 | 25,600,210 | -0.14(-2.36%) |
Apr 10, 2019 | 5.811 | 5.834 | 5.733 | 5.785 | 26,968,616 | +0.03(+0.56%) |
Apr 09, 2019 | 5.766 | 5.766 | 5.668 | 5.753 | 15,713,771 | -0.05(-0.90%) |
Apr 08, 2019 | 5.779 | 5.824 | 5.733 | 5.805 | 14,676,587 | +0.00(+0.00%) |
Apr 05, 2019 | 5.701 | 5.837 | 5.688 | 5.805 | 19,449,928 | +0.08(+1.36%) |
Apr 04, 2019 | 5.577 | 5.756 | 5.564 | 5.727 | 20,946,904 | +0.14(+2.44%) |
Apr 03, 2019 | 5.746 | 5.785 | 5.577 | 5.590 | 50,580,444 | -0.11(-1.94%) |
Apr 02, 2019 | 5.753 | 5.753 | 5.642 | 5.701 | 22,415,178 | -0.03(-0.57%) |
Apr 01, 2019 | 5.811 | 5.831 | 5.714 | 5.733 | 34,896,548 | +0.01(+0.16%) |
Mar 29, 2019 | 5.718 | 5.757 | 5.640 | 5.724 | 38,122,252 | +0.08(+1.38%) |
Mar 28, 2019 | 5.425 | 5.711 | 5.409 | 5.646 | 51,440,388 | +0.23(+4.20%) |
Mar 27, 2019 | 5.549 | 5.588 | 5.406 | 5.419 | 48,411,680 | -0.29(-5.12%) |
Mar 26, 2019 | 5.711 | 5.731 | 5.620 | 5.711 | 25,626,980 | +0.07(+1.27%) |
Mar 25, 2019 | 5.614 | 5.747 | 5.607 | 5.640 | 27,762,476 | +0.05(+0.81%) |
Mar 22, 2019 | 5.666 | 5.718 | 5.559 | 5.594 | 64,859,868 | -0.34(-5.70%) |
Mar 21, 2019 | 6.056 | 6.056 | 5.789 | 5.932 | 50,045,248 | -0.16(-2.67%) |
Mar 20, 2019 | 6.147 | 6.218 | 6.043 | 6.095 | 29,603,130 | -0.10(-1.68%) |
Mar 19, 2019 | 6.322 | 6.329 | 6.173 | 6.199 | 32,105,762 | -0.13(-2.05%) |
Mar 18, 2019 | 6.244 | 6.341 | 6.238 | 6.329 | 19,273,922 | +0.10(+1.67%) |
Mar 15, 2019 | 6.251 | 6.303 | 6.212 | 6.225 | 31,224,304 | +0.02(+0.31%) |
Mar 14, 2019 | 6.309 | 6.322 | 6.134 | 6.205 | 26,535,502 | -0.16(-2.45%) |
Mar 13, 2019 | 6.257 | 6.419 | 6.218 | 6.361 | 21,152,838 | +0.10(+1.56%) |
Mar 12, 2019 | 6.244 | 6.290 | 6.218 | 6.264 | 20,016,076 | +0.02(+0.31%) |
Mar 11, 2019 | 6.095 | 6.251 | 6.082 | 6.244 | 24,979,132 | +0.27(+4.46%) |
Mar 08, 2019 | 5.913 | 6.010 | 5.906 | 5.978 | 18,741,078 | +0.03(+0.55%) |
Mar 07, 2019 | 5.919 | 5.945 | 5.835 | 5.945 | 66,646,004 | +0.03(+0.44%) |
Mar 06, 2019 | 6.017 | 6.043 | 5.854 | 5.919 | 31,671,380 | -0.10(-1.73%) |
Mar 05, 2019 | 6.036 | 6.056 | 5.958 | 6.023 | 11,481,429 | +0.01(+0.22%) |
Mar 04, 2019 | 6.030 | 6.134 | 5.939 | 6.010 | 15,886,510 | -0.02(-0.32%) |
Mar 01, 2019 | 6.056 | 6.088 | 5.997 | 6.030 | 24,315,428 | -0.08(-1.24%) |
Feb 28, 2019 | 6.190 | 6.196 | 6.060 | 6.105 | 26,820,598 | -0.14(-2.29%) |
Feb 27, 2019 | 6.235 | 6.274 | 6.203 | 6.248 | 14,247,734 | -0.01(-0.10%) |
Feb 26, 2019 | 6.248 | 6.278 | 6.212 | 6.254 | 15,192,459 | +0.01(+0.10%) |
Feb 25, 2019 | 6.378 | 6.384 | 6.235 | 6.248 | 15,832,887 | -0.06(-1.03%) |
Feb 22, 2019 | 6.306 | 6.358 | 6.287 | 6.313 | 20,134,356 | +0.11(+1.85%) |
Feb 21, 2019 | 6.130 | 6.220 | 6.075 | 6.198 | 61,842,672 | +0.04(+0.70%) |
Feb 20, 2019 | 6.235 | 6.331 | 6.149 | 6.155 | 26,837,016 | -0.09(-1.48%) |
Feb 19, 2019 | 6.211 | 6.297 | 6.204 | 6.248 | 21,353,344 | -0.01(-0.10%) |
Feb 15, 2019 | 6.229 | 6.266 | 6.143 | 6.254 | 30,553,506 | +0.03(+0.50%) |
Feb 14, 2019 | 5.957 | 6.272 | 5.939 | 6.223 | 43,308,596 | +0.15(+2.44%) |
Feb 13, 2019 | 6.155 | 6.180 | 6.019 | 6.075 | 24,361,474 | -0.16(-2.58%) |
Feb 12, 2019 | 6.161 | 6.297 | 6.124 | 6.235 | 32,361,186 | +0.19(+3.17%) |
Feb 11, 2019 | 6.118 | 6.124 | 5.963 | 6.044 | 26,783,476 | -0.10(-1.61%) |
Feb 08, 2019 | 6.192 | 6.217 | 5.976 | 6.143 | 47,380,020 | +0.11(+1.84%) |
Feb 07, 2019 | 6.118 | 6.124 | 5.960 | 6.031 | 46,362,140 | -0.03(-0.51%) |
Feb 06, 2019 | 6.180 | 6.217 | 6.050 | 6.062 | 55,808,452 | -0.25(-3.92%) |
Feb 05, 2019 | 6.445 | 6.464 | 6.285 | 6.309 | 103,026,904 | -0.35(-5.29%) |
Feb 04, 2019 | 6.501 | 6.674 | 6.476 | 6.662 | 23,926,856 | +0.12(+1.89%) |
Feb 01, 2019 | 6.482 | 6.557 | 6.439 | 6.538 | 22,981,880 | -0.03(-0.53%) |
Jan 31, 2019 | 6.529 | 6.647 | 6.511 | 6.573 | 36,221,260 | +0.19(+3.00%) |
Jan 30, 2019 | 6.295 | 6.418 | 6.184 | 6.381 | 25,315,352 | +0.10(+1.57%) |
Jan 29, 2019 | 6.319 | 6.326 | 6.264 | 6.282 | 31,511,088 | +0.09(+1.40%) |
Jan 28, 2019 | 6.085 | 6.264 | 6.072 | 6.196 | 23,035,112 | +0.01(+0.20%) |
Jan 25, 2019 | 6.165 | 6.239 | 5.535 | 6.184 | 20,195,542 | +0.10(+1.62%) |
Jan 24, 2019 | 6.116 | 6.177 | 6.072 | 6.085 | 41,978,028 | -0.06(-0.91%) |
Jan 23, 2019 | 6.103 | 6.150 | 6.023 | 6.140 | 22,585,646 | +0.11(+1.74%) |
Jan 22, 2019 | 6.091 | 6.140 | 5.980 | 6.035 | 18,150,758 | -0.14(-2.30%) |
Jan 18, 2019 | 6.208 | 6.233 | 6.128 | 6.177 | 21,873,770 | +0.04(+0.70%) |
Jan 17, 2019 | 6.023 | 6.159 | 6.023 | 6.134 | 17,017,428 | -0.01(-0.10%) |
Jan 16, 2019 | 6.109 | 6.184 | 6.085 | 6.140 | 14,839,809 | -0.06(-1.00%) |
Jan 15, 2019 | 6.196 | 6.233 | 6.091 | 6.202 | 35,667,444 | -0.09(-1.38%) |
Jan 14, 2019 | 6.196 | 6.326 | 6.177 | 6.289 | 19,111,766 | +0.04(+0.69%) |
Jan 11, 2019 | 6.208 | 6.258 | 6.159 | 6.245 | 27,600,170 | -0.06(-0.98%) |
Jan 10, 2019 | 6.307 | 6.415 | 6.227 | 6.307 | 49,551,636 | -0.04(-0.58%) |
Jan 09, 2019 | 6.289 | 6.375 | 6.276 | 6.344 | 27,864,014 | +0.13(+2.09%) |
Jan 08, 2019 | 6.091 | 6.239 | 6.048 | 6.214 | 31,333,192 | +0.11(+1.82%) |
Jan 07, 2019 | 6.184 | 6.199 | 6.054 | 6.103 | 34,582,792 | -0.06(-0.90%) |
Jan 04, 2019 | 6.035 | 6.224 | 5.995 | 6.159 | 28,466,722 | +0.08(+1.32%) |
Jan 03, 2019 | 6.011 | 6.146 | 5.961 | 6.079 | 26,110,472 | +0.08(+1.34%) |
Jan 02, 2019 | 5.720 | 6.023 | 5.714 | 5.998 | 36,691,468 | +0.35(+6.28%) |
Dec 31, 2018 | 5.631 | 5.674 | 5.594 | 5.644 | 12,082,094 | +0.06(+1.11%) |
Dec 28, 2018 | 5.545 | 5.644 | 5.520 | 5.582 | 16,664,745 | +0.09(+1.57%) |
Dec 27, 2018 | 5.304 | 5.495 | 5.267 | 5.495 | 33,259,908 | +0.16(+3.01%) |
Dec 26, 2018 | 5.304 | 5.335 | 5.205 | 5.335 | 44,942,728 | +0.01(+0.12%) |
Dec 24, 2018 | 5.366 | 5.427 | 5.310 | 5.329 | 9,719,185 | -0.08(-1.48%) |
Dec 21, 2018 | 5.539 | 5.569 | 5.390 | 5.409 | 26,031,194 | -0.15(-2.77%) |
Dec 20, 2018 | 5.563 | 5.625 | 5.508 | 5.563 | 48,843,032 | +0.12(+2.15%) |
Dec 19, 2018 | 5.576 | 5.674 | 5.403 | 5.446 | 25,467,712 | -0.06(-1.12%) |
Dec 18, 2018 | 5.489 | 5.576 | 5.465 | 5.508 | 25,033,912 | +0.07(+1.28%) |
Dec 17, 2018 | 5.549 | 5.555 | 5.401 | 5.438 | 22,814,870 | -0.14(-2.54%) |
Dec 14, 2018 | 5.592 | 5.636 | 5.531 | 5.580 | 13,595,873 | -0.08(-1.42%) |
Dec 13, 2018 | 5.568 | 5.667 | 5.546 | 5.660 | 14,204,080 | +0.11(+2.00%) |
Dec 12, 2018 | 5.586 | 5.660 | 5.540 | 5.549 | 28,281,064 | +0.08(+1.47%) |
Dec 11, 2018 | 5.506 | 5.512 | 5.389 | 5.469 | 22,350,804 | +0.03(+0.57%) |
Dec 10, 2018 | 5.475 | 5.531 | 5.407 | 5.438 | 22,197,204 | -0.16(-2.87%) |
Dec 07, 2018 | 5.716 | 5.778 | 5.580 | 5.599 | 26,223,770 | -0.08(-1.41%) |
Dec 06, 2018 | 5.438 | 5.710 | 5.420 | 5.679 | 27,126,898 | +0.04(+0.66%) |
Dec 04, 2018 | 5.710 | 5.753 | 5.562 | 5.642 | 20,269,472 | -0.05(-0.87%) |
Dec 03, 2018 | 5.827 | 5.839 | 5.660 | 5.691 | 22,503,878 | -0.07(-1.14%) |
Nov 30, 2018 | 5.812 | 5.822 | 5.720 | 5.757 | 18,894,778 | -0.01(-0.11%) |
Nov 29, 2018 | 5.800 | 5.812 | 5.723 | 5.763 | 23,737,448 | +0.02(+0.43%) |
Nov 28, 2018 | 5.652 | 5.775 | 5.510 | 5.738 | 21,185,612 | +0.17(+3.10%) |
Nov 27, 2018 | 5.426 | 5.598 | 5.419 | 5.565 | 27,956,918 | +0.23(+4.32%) |
Nov 26, 2018 | 5.500 | 5.516 | 5.308 | 5.335 | 28,546,232 | -0.21(-3.85%) |
Nov 23, 2018 | 5.528 | 5.570 | 5.496 | 5.549 | 8,858,341 | -0.04(-0.74%) |
Nov 21, 2018 | 5.590 | 5.590 | 5.590 | 0 | +0.03(+0.52%) | |
Nov 20, 2018 | 5.598 | 5.664 | 5.557 | 5.561 | 31,942,356 | -0.19(-3.36%) |
Nov 19, 2018 | 5.734 | 5.796 | 5.705 | 5.755 | 34,419,768 | +0.00(+0.00%) |
Nov 16, 2018 | 5.681 | 5.800 | 5.635 | 5.755 | 29,744,412 | +0.05(+0.87%) |
Nov 15, 2018 | 5.524 | 5.742 | 5.524 | 5.705 | 28,316,030 | +0.16(+2.89%) |
Nov 14, 2018 | 5.545 | 5.553 | 5.426 | 5.545 | 45,879,832 | +0.09(+1.66%) |
Nov 13, 2018 | 5.463 | 5.516 | 5.382 | 5.454 | 30,199,550 | -0.09(-1.70%) |
Nov 12, 2018 | 5.561 | 5.590 | 5.491 | 5.549 | 20,608,704 | -0.03(-0.52%) |
Nov 09, 2018 | 5.545 | 5.598 | 5.421 | 5.578 | 43,417,004 | +0.07(+1.35%) |
Nov 08, 2018 | 5.582 | 5.635 | 5.458 | 5.504 | 34,475,240 | -0.09(-1.69%) |
Nov 07, 2018 | 5.545 | 5.602 | 5.424 | 5.598 | 35,949,068 | +0.07(+1.19%) |
Nov 06, 2018 | 5.500 | 5.553 | 5.438 | 5.533 | 45,350,924 | -0.00(-0.07%) |
Nov 05, 2018 | 5.578 | 5.592 | 5.500 | 5.537 | 32,064,398 | -0.08(-1.46%) |
Nov 02, 2018 | 5.611 | 5.691 | 5.565 | 5.619 | 33,884,772 | +0.06(+1.04%) |