Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.945 | 2.091 | 1.945 | 2.011 | 101,243,648 | +0.10(+5.36%) |
Mar 30, 2020 | 1.883 | 1.938 | 1.783 | 1.909 | 70,730,960 | +0.01(+0.58%) |
Mar 27, 2020 | 1.956 | 1.964 | 1.887 | 1.898 | 96,259,632 | -0.23(-10.67%) |
Mar 26, 2020 | 2.183 | 2.251 | 2.037 | 2.124 | 112,929,400 | +0.00(+0.17%) |
Mar 25, 2020 | 1.982 | 2.212 | 1.905 | 2.121 | 133,633,216 | +0.14(+6.81%) |
Mar 24, 2020 | 1.850 | 2.004 | 1.799 | 1.985 | 112,071,464 | +0.35(+21.75%) |
Mar 23, 2020 | 1.686 | 1.788 | 1.627 | 1.631 | 97,998,632 | -0.14(-8.04%) |
Mar 20, 2020 | 1.953 | 1.971 | 1.726 | 1.773 | 104,548,216 | -0.08(-4.15%) |
Mar 19, 2020 | 1.609 | 1.868 | 1.499 | 1.850 | 153,999,920 | +0.27(+17.40%) |
Mar 18, 2020 | 1.667 | 1.762 | 1.466 | 1.576 | 134,030,072 | -0.40(-20.19%) |
Mar 17, 2020 | 1.978 | 2.070 | 1.879 | 1.974 | 141,911,296 | +0.05(+2.86%) |
Mar 16, 2020 | 1.974 | 2.179 | 1.876 | 1.920 | 96,469,112 | -0.49(-20.21%) |
Mar 13, 2020 | 2.446 | 2.464 | 2.035 | 2.406 | 163,570,080 | +0.41(+20.73%) |
Mar 12, 2020 | 2.102 | 2.154 | 1.766 | 1.993 | 236,759,856 | -0.51(-20.44%) |
Mar 11, 2020 | 2.750 | 2.841 | 2.428 | 2.505 | 152,378,256 | -0.42(-14.48%) |
Mar 10, 2020 | 3.108 | 3.134 | 2.684 | 2.929 | 149,690,720 | +0.27(+10.33%) |
Mar 09, 2020 | 2.761 | 3.020 | 2.574 | 2.655 | 261,847,488 | -1.19(-30.99%) |
Mar 06, 2020 | 3.912 | 3.973 | 3.756 | 3.847 | 142,427,312 | -0.45(-10.39%) |
Mar 05, 2020 | 4.391 | 4.406 | 4.135 | 4.293 | 116,308,536 | -0.22(-4.79%) |
Mar 04, 2020 | 4.552 | 4.552 | 4.424 | 4.508 | 65,365,044 | +0.06(+1.40%) |
Mar 03, 2020 | 4.574 | 4.721 | 4.384 | 4.446 | 102,177,384 | -0.12(-2.64%) |
Mar 02, 2020 | 4.461 | 4.594 | 4.393 | 4.567 | 81,858,080 | +0.14(+3.22%) |
Feb 28, 2020 | 4.227 | 4.428 | 4.209 | 4.424 | 128,430,776 | +0.01(+0.17%) |
Feb 27, 2020 | 4.388 | 4.589 | 4.282 | 4.417 | 114,306,552 | -0.17(-3.75%) |
Feb 26, 2020 | 4.695 | 4.790 | 4.552 | 4.589 | 112,850,368 | -0.10(-2.11%) |
Feb 25, 2020 | 4.827 | 4.863 | 4.614 | 4.688 | 72,169,440 | -0.10(-1.99%) |
Feb 24, 2020 | 4.805 | 4.856 | 4.647 | 4.783 | 104,786,432 | -0.35(-6.77%) |
Feb 21, 2020 | 5.181 | 5.185 | 5.079 | 5.130 | 61,909,892 | -0.14(-2.57%) |
Feb 20, 2020 | 5.401 | 5.459 | 5.254 | 5.265 | 58,670,508 | -0.18(-3.29%) |
Feb 19, 2020 | 5.401 | 5.463 | 5.386 | 5.444 | 44,325,964 | +0.12(+2.27%) |
Feb 18, 2020 | 5.236 | 5.371 | 5.232 | 5.324 | 56,761,680 | -0.03(-0.55%) |
Feb 14, 2020 | 5.423 | 5.430 | 5.329 | 5.353 | 38,856,816 | +0.00(+0.07%) |
Feb 13, 2020 | 5.452 | 5.452 | 5.324 | 5.349 | 60,037,628 | -0.11(-1.94%) |
Feb 12, 2020 | 5.415 | 5.492 | 5.415 | 5.455 | 66,115,416 | +0.04(+0.67%) |
Feb 11, 2020 | 5.386 | 5.437 | 5.349 | 5.419 | 72,223,600 | +0.15(+2.92%) |
Feb 10, 2020 | 5.284 | 5.298 | 5.203 | 5.265 | 79,459,912 | -0.07(-1.23%) |
Feb 07, 2020 | 5.390 | 5.397 | 5.223 | 5.331 | 108,272,568 | -0.02(-0.34%) |
Feb 06, 2020 | 5.423 | 5.477 | 5.287 | 5.349 | 285,517,952 | +0.07(+1.39%) |
Feb 05, 2020 | 5.368 | 5.379 | 5.236 | 5.276 | 90,210,696 | +0.02(+0.42%) |
Feb 04, 2020 | 5.273 | 5.382 | 5.247 | 5.254 | 65,611,696 | +0.06(+1.20%) |
Feb 03, 2020 | 5.207 | 5.273 | 5.163 | 5.192 | 36,592,776 | +0.03(+0.64%) |
Jan 31, 2020 | 5.192 | 5.214 | 5.124 | 5.159 | 47,700,852 | -0.14(-2.62%) |
Jan 30, 2020 | 5.123 | 5.306 | 5.123 | 5.298 | 55,572,004 | +0.04(+0.83%) |
Jan 29, 2020 | 5.357 | 5.364 | 5.236 | 5.254 | 46,583,964 | -0.05(-0.90%) |
Jan 28, 2020 | 5.280 | 5.375 | 5.240 | 5.302 | 50,652,296 | +0.11(+2.04%) |
Jan 27, 2020 | 5.178 | 5.232 | 5.156 | 5.196 | 58,072,008 | -0.20(-3.79%) |
Jan 24, 2020 | 5.466 | 5.466 | 5.318 | 5.401 | 54,375,860 | -0.05(-0.94%) |
Jan 23, 2020 | 5.349 | 5.463 | 5.280 | 5.452 | 55,231,996 | +0.05(+0.95%) |
Jan 22, 2020 | 5.415 | 5.434 | 5.375 | 5.401 | 30,481,628 | +0.00(+0.00%) |
Jan 21, 2020 | 5.521 | 5.521 | 5.386 | 5.401 | 49,865,484 | -0.14(-2.57%) |
Jan 17, 2020 | 5.488 | 5.561 | 5.466 | 5.543 | 51,926,232 | +0.10(+1.81%) |
Jan 16, 2020 | 5.470 | 5.470 | 5.386 | 5.444 | 46,464,076 | +0.01(+0.13%) |
Jan 15, 2020 | 5.551 | 5.569 | 5.426 | 5.437 | 51,577,756 | -0.18(-3.25%) |
Jan 14, 2020 | 5.627 | 5.642 | 5.560 | 5.620 | 34,248,180 | -0.04(-0.71%) |
Jan 13, 2020 | 5.682 | 5.700 | 5.627 | 5.660 | 52,432,600 | -0.06(-1.02%) |
Jan 10, 2020 | 5.763 | 5.805 | 5.704 | 5.719 | 27,619,766 | -0.04(-0.70%) |
Jan 09, 2020 | 5.748 | 5.799 | 5.704 | 5.759 | 36,572,020 | +0.02(+0.32%) |
Jan 08, 2020 | 5.839 | 5.858 | 5.711 | 5.741 | 61,628,200 | -0.13(-2.24%) |
Jan 07, 2020 | 5.858 | 5.887 | 5.810 | 5.872 | 30,843,634 | -0.06(-0.99%) |
Jan 06, 2020 | 5.792 | 5.960 | 5.792 | 5.931 | 45,438,676 | +0.08(+1.44%) |
Jan 03, 2020 | 5.913 | 5.956 | 5.839 | 5.847 | 48,304,440 | -0.10(-1.72%) |
Jan 02, 2020 | 5.865 | 5.953 | 5.843 | 5.949 | 37,645,028 | +0.12(+2.07%) |
Dec 31, 2019 | 5.770 | 5.839 | 5.759 | 5.828 | 18,057,006 | +0.01(+0.25%) |
Dec 30, 2019 | 5.883 | 5.891 | 5.806 | 5.814 | 24,904,588 | -0.01(-0.13%) |
Dec 27, 2019 | 5.880 | 5.894 | 5.821 | 5.821 | 27,382,652 | -0.08(-1.30%) |
Dec 26, 2019 | 5.865 | 5.898 | 5.843 | 5.898 | 24,937,494 | +0.10(+1.64%) |
Dec 24, 2019 | 5.799 | 5.839 | 5.774 | 5.803 | 7,864,677 | -0.00(-0.06%) |
Dec 23, 2019 | 5.737 | 5.810 | 5.722 | 5.806 | 34,693,516 | +0.12(+2.06%) |
Dec 20, 2019 | 5.719 | 5.763 | 5.686 | 5.689 | 38,927,104 | -0.11(-1.89%) |
Dec 19, 2019 | 5.788 | 5.832 | 5.781 | 5.799 | 28,958,310 | -0.01(-0.13%) |
Dec 18, 2019 | 5.697 | 5.843 | 5.693 | 5.806 | 59,741,892 | +0.15(+2.58%) |
Dec 17, 2019 | 5.616 | 5.704 | 5.605 | 5.660 | 34,481,504 | +0.03(+0.58%) |
Dec 16, 2019 | 5.561 | 5.708 | 5.561 | 5.627 | 56,299,816 | +0.03(+0.52%) |
Dec 13, 2019 | 5.657 | 5.752 | 5.558 | 5.598 | 84,788,480 | -0.27(-4.67%) |
Dec 12, 2019 | 5.774 | 5.894 | 5.770 | 5.872 | 35,630,244 | +0.13(+2.23%) |
Dec 11, 2019 | 5.752 | 5.777 | 5.715 | 5.744 | 40,970,516 | +0.04(+0.77%) |
Dec 10, 2019 | 5.697 | 5.704 | 5.653 | 5.700 | 31,328,914 | +0.01(+0.19%) |
Dec 09, 2019 | 5.587 | 5.721 | 5.587 | 5.689 | 36,061,824 | +0.02(+0.32%) |
Dec 06, 2019 | 5.620 | 5.700 | 5.611 | 5.671 | 32,862,246 | +0.11(+1.91%) |
Dec 05, 2019 | 5.488 | 5.627 | 5.474 | 5.565 | 53,436,560 | +0.14(+2.56%) |
Dec 04, 2019 | 5.441 | 5.474 | 5.412 | 5.426 | 50,153,652 | +0.06(+1.09%) |
Dec 03, 2019 | 5.375 | 5.408 | 5.320 | 5.368 | 32,487,410 | -0.02(-0.34%) |
Dec 02, 2019 | 5.455 | 5.459 | 5.382 | 5.386 | 33,034,166 | +0.00(+0.00%) |
Nov 29, 2019 | 5.441 | 5.441 | 5.355 | 5.386 | 24,809,410 | -0.03(-0.47%) |
Nov 27, 2019 | 5.408 | 5.441 | 5.351 | 5.412 | 38,787,076 | +0.01(+0.27%) |
Nov 26, 2019 | 5.470 | 5.474 | 5.327 | 5.397 | 56,419,744 | -0.17(-3.02%) |
Nov 25, 2019 | 5.569 | 5.587 | 5.518 | 5.565 | 30,239,226 | -0.01(-0.20%) |
Nov 22, 2019 | 5.631 | 5.689 | 5.561 | 5.576 | 53,007,876 | +0.02(+0.33%) |
Nov 21, 2019 | 5.448 | 5.561 | 5.415 | 5.558 | 66,916,460 | +0.12(+2.22%) |
Nov 20, 2019 | 5.448 | 5.503 | 5.434 | 5.437 | 43,656,836 | +0.01(+0.13%) |
Nov 19, 2019 | 5.510 | 5.518 | 5.419 | 5.430 | 53,140,748 | -0.09(-1.66%) |
Nov 18, 2019 | 5.583 | 5.602 | 5.503 | 5.521 | 34,613,144 | -0.12(-2.20%) |
Nov 15, 2019 | 5.551 | 5.671 | 5.551 | 5.646 | 19,957,470 | +0.12(+2.12%) |
Nov 14, 2019 | 5.653 | 5.671 | 5.510 | 5.529 | 52,174,320 | -0.10(-1.82%) |
Nov 13, 2019 | 5.635 | 5.691 | 5.598 | 5.631 | 56,532,292 | -0.09(-1.53%) |
Nov 12, 2019 | 5.770 | 5.825 | 5.701 | 5.719 | 49,980,448 | -0.10(-1.68%) |
Nov 11, 2019 | 5.729 | 5.834 | 5.715 | 5.816 | 33,722,772 | +0.07(+1.14%) |
Nov 08, 2019 | 5.791 | 5.871 | 5.722 | 5.751 | 66,154,288 | -0.19(-3.12%) |
Nov 07, 2019 | 5.798 | 5.973 | 5.791 | 5.936 | 53,583,576 | +0.14(+2.38%) |
Nov 06, 2019 | 5.693 | 5.911 | 5.644 | 5.798 | 104,297,272 | -0.15(-2.51%) |
Nov 05, 2019 | 5.904 | 5.965 | 5.896 | 5.947 | 69,804,232 | -0.01(-0.18%) |
Nov 04, 2019 | 5.991 | 6.045 | 5.900 | 5.958 | 91,011,280 | -0.02(-0.30%) |
Nov 01, 2019 | 5.980 | 6.122 | 5.889 | 5.976 | 100,684,168 | +0.07(+1.23%) |
Oct 31, 2019 | 5.893 | 5.929 | 5.796 | 5.904 | 62,580,380 | +0.00(+0.00%) |
Oct 30, 2019 | 5.791 | 5.918 | 5.740 | 5.904 | 67,736,032 | +0.07(+1.25%) |
Oct 29, 2019 | 5.755 | 5.893 | 5.755 | 5.831 | 47,911,548 | +0.01(+0.25%) |
Oct 28, 2019 | 5.787 | 5.848 | 5.744 | 5.816 | 45,776,664 | +0.05(+0.95%) |
Oct 25, 2019 | 5.715 | 5.834 | 5.700 | 5.762 | 69,923,816 | +0.22(+3.93%) |
Oct 24, 2019 | 5.704 | 5.711 | 5.504 | 5.544 | 62,089,548 | -0.12(-2.12%) |
Oct 23, 2019 | 5.558 | 5.671 | 5.544 | 5.664 | 55,605,736 | +0.12(+2.10%) |
Oct 22, 2019 | 5.376 | 5.609 | 5.373 | 5.547 | 71,658,032 | +0.23(+4.23%) |
Oct 21, 2019 | 5.264 | 5.326 | 5.249 | 5.322 | 25,318,278 | +0.04(+0.76%) |
Oct 18, 2019 | 5.304 | 5.355 | 5.267 | 5.282 | 41,451,924 | +0.04(+0.69%) |
Oct 17, 2019 | 5.355 | 5.369 | 5.211 | 5.246 | 42,918,648 | -0.08(-1.50%) |
Oct 16, 2019 | 5.191 | 5.326 | 5.185 | 5.326 | 33,057,464 | +0.09(+1.74%) |
Oct 15, 2019 | 5.231 | 5.300 | 5.195 | 5.235 | 26,966,162 | +0.01(+0.21%) |
Oct 14, 2019 | 5.162 | 5.227 | 5.137 | 5.224 | 23,294,180 | -0.01(-0.21%) |
Oct 11, 2019 | 5.191 | 5.278 | 5.191 | 5.235 | 36,856,304 | +0.11(+2.20%) |
Oct 10, 2019 | 5.118 | 5.180 | 5.071 | 5.122 | 33,269,212 | -0.01(-0.14%) |
Oct 09, 2019 | 5.086 | 5.158 | 5.024 | 5.129 | 27,234,808 | +0.12(+2.47%) |
Oct 08, 2019 | 5.031 | 5.107 | 4.998 | 5.006 | 37,789,260 | -0.02(-0.36%) |
Oct 07, 2019 | 5.118 | 5.164 | 5.009 | 5.024 | 30,360,982 | -0.13(-2.61%) |
Oct 04, 2019 | 5.173 | 5.191 | 5.075 | 5.158 | 37,950,328 | +0.01(+0.28%) |
Oct 03, 2019 | 5.071 | 5.155 | 5.038 | 5.144 | 43,099,256 | +0.05(+0.93%) |
Oct 02, 2019 | 5.166 | 5.166 | 5.038 | 5.097 | 38,934,680 | -0.12(-2.30%) |
Oct 01, 2019 | 5.264 | 5.275 | 5.193 | 5.217 | 33,890,232 | -0.04(-0.83%) |
Sep 30, 2019 | 5.286 | 5.300 | 5.247 | 5.260 | 14,750,477 | -0.05(-0.89%) |
Sep 27, 2019 | 5.275 | 5.395 | 5.271 | 5.307 | 24,851,458 | +0.01(+0.21%) |
Sep 26, 2019 | 5.296 | 5.311 | 5.235 | 5.296 | 25,033,616 | +0.04(+0.76%) |
Sep 25, 2019 | 5.147 | 5.264 | 5.120 | 5.256 | 25,572,990 | +0.02(+0.42%) |
Sep 24, 2019 | 5.300 | 5.300 | 5.206 | 5.235 | 16,669,574 | -0.06(-1.10%) |
Sep 23, 2019 | 5.249 | 5.324 | 5.246 | 5.293 | 20,547,870 | +0.01(+0.14%) |
Sep 20, 2019 | 5.264 | 5.296 | 5.224 | 5.286 | 25,043,196 | +0.00(+0.07%) |
Sep 19, 2019 | 5.384 | 5.409 | 5.275 | 5.282 | 27,485,890 | -0.03(-0.62%) |
Sep 18, 2019 | 5.362 | 5.395 | 5.311 | 5.315 | 23,669,832 | -0.12(-2.14%) |
Sep 17, 2019 | 5.409 | 5.438 | 5.298 | 5.431 | 40,076,716 | -0.05(-0.93%) |
Sep 16, 2019 | 5.431 | 5.558 | 5.398 | 5.482 | 80,736,904 | +0.20(+3.71%) |
Sep 13, 2019 | 5.362 | 5.391 | 5.260 | 5.286 | 23,924,962 | -0.06(-1.16%) |
Sep 12, 2019 | 5.282 | 5.362 | 5.242 | 5.347 | 27,784,074 | +0.05(+0.96%) |
Sep 11, 2019 | 5.362 | 5.409 | 5.256 | 5.296 | 44,030,096 | -0.01(-0.27%) |
Sep 10, 2019 | 5.267 | 5.376 | 5.217 | 5.311 | 54,281,196 | +0.03(+0.62%) |
Sep 09, 2019 | 5.249 | 5.315 | 5.237 | 5.278 | 55,392,388 | +0.08(+1.54%) |
Sep 06, 2019 | 5.169 | 5.260 | 5.140 | 5.198 | 30,795,288 | +0.06(+1.13%) |
Sep 05, 2019 | 5.187 | 5.222 | 5.133 | 5.140 | 38,781,856 | +0.06(+1.14%) |
Sep 04, 2019 | 5.049 | 5.126 | 5.026 | 5.082 | 51,453,320 | +0.21(+4.33%) |
Sep 03, 2019 | 4.835 | 4.911 | 4.813 | 4.871 | 40,693,696 | -0.05(-1.11%) |
Aug 30, 2019 | 4.955 | 4.977 | 4.884 | 4.926 | 29,749,678 | +0.05(+1.12%) |
Aug 29, 2019 | 4.820 | 4.900 | 4.764 | 4.871 | 42,983,320 | +0.12(+2.45%) |
Aug 28, 2019 | 4.737 | 4.788 | 4.689 | 4.755 | 31,254,228 | +0.06(+1.24%) |
Aug 27, 2019 | 4.704 | 4.778 | 4.624 | 4.697 | 48,984,496 | +0.05(+1.02%) |
Aug 26, 2019 | 4.737 | 4.755 | 4.609 | 4.649 | 48,038,512 | -0.07(-1.39%) |
Aug 23, 2019 | 4.857 | 4.944 | 4.700 | 4.715 | 60,981,804 | -0.23(-4.63%) |
Aug 22, 2019 | 5.046 | 5.053 | 4.911 | 4.944 | 32,730,064 | -0.08(-1.52%) |
Aug 21, 2019 | 4.864 | 5.133 | 4.802 | 5.020 | 98,127,976 | +0.27(+5.58%) |
Aug 20, 2019 | 4.718 | 4.813 | 4.700 | 4.755 | 37,412,404 | -0.01(-0.30%) |
Aug 19, 2019 | 4.864 | 4.886 | 4.729 | 4.769 | 44,125,460 | -0.04(-0.83%) |
Aug 16, 2019 | 4.871 | 4.904 | 4.766 | 4.809 | 40,005,236 | -0.04(-0.90%) |
Aug 15, 2019 | 4.835 | 4.884 | 4.726 | 4.853 | 43,838,348 | -0.01(-0.30%) |
Aug 14, 2019 | 4.955 | 4.973 | 4.853 | 4.868 | 49,171,612 | -0.25(-4.97%) |
Aug 13, 2019 | 4.980 | 5.173 | 4.955 | 5.122 | 35,788,716 | +0.07(+1.35%) |
Aug 12, 2019 | 5.068 | 5.083 | 5.018 | 5.054 | 31,107,034 | -0.18(-3.51%) |
Aug 09, 2019 | 5.285 | 5.346 | 5.223 | 5.238 | 32,966,410 | -0.04(-0.82%) |
Aug 08, 2019 | 5.227 | 5.285 | 5.171 | 5.281 | 51,571,760 | +0.16(+3.10%) |
Aug 07, 2019 | 5.003 | 5.133 | 4.960 | 5.122 | 67,367,920 | -0.05(-0.91%) |
Aug 06, 2019 | 5.227 | 5.245 | 5.126 | 5.169 | 58,308,264 | +0.05(+0.99%) |
Aug 05, 2019 | 5.220 | 5.227 | 5.084 | 5.119 | 62,513,120 | -0.28(-5.15%) |
Aug 02, 2019 | 5.498 | 5.541 | 5.351 | 5.397 | 61,981,312 | +0.08(+1.56%) |
Aug 01, 2019 | 5.411 | 5.498 | 5.209 | 5.314 | 66,215,592 | -0.12(-2.19%) |
Jul 31, 2019 | 5.523 | 5.530 | 5.370 | 5.433 | 44,771,272 | -0.03(-0.53%) |
Jul 30, 2019 | 5.490 | 5.508 | 5.444 | 5.462 | 36,503,852 | -0.04(-0.66%) |
Jul 29, 2019 | 5.422 | 5.508 | 5.397 | 5.498 | 29,967,978 | +0.06(+1.06%) |
Jul 26, 2019 | 5.570 | 5.573 | 5.415 | 5.440 | 53,546,696 | -0.15(-2.65%) |
Jul 25, 2019 | 5.711 | 5.714 | 5.581 | 5.588 | 36,803,100 | -0.14(-2.40%) |
Jul 24, 2019 | 5.801 | 5.850 | 5.721 | 5.725 | 30,773,980 | -0.08(-1.31%) |
Jul 23, 2019 | 5.786 | 5.804 | 5.740 | 5.801 | 44,473,964 | +0.03(+0.50%) |
Jul 22, 2019 | 5.819 | 5.837 | 5.759 | 5.772 | 26,107,544 | +0.00(+0.00%) |
Jul 19, 2019 | 5.812 | 5.815 | 5.740 | 5.772 | 30,102,236 | -0.05(-0.87%) |
Jul 18, 2019 | 5.837 | 5.844 | 5.758 | 5.823 | 28,683,962 | -0.01(-0.19%) |
Jul 17, 2019 | 5.873 | 5.873 | 5.786 | 5.833 | 31,548,474 | -0.01(-0.19%) |
Jul 16, 2019 | 5.938 | 5.972 | 5.821 | 5.844 | 35,962,064 | -0.11(-1.82%) |
Jul 15, 2019 | 6.068 | 6.093 | 5.945 | 5.952 | 34,158,380 | -0.12(-2.02%) |
Jul 12, 2019 | 6.025 | 6.117 | 6.014 | 6.075 | 53,853,640 | +0.05(+0.84%) |
Jul 11, 2019 | 5.927 | 6.032 | 5.916 | 6.025 | 64,356,496 | +0.15(+2.52%) |
Jul 10, 2019 | 5.902 | 5.927 | 5.862 | 5.877 | 65,647,168 | +0.08(+1.43%) |
Jul 09, 2019 | 5.740 | 5.814 | 5.696 | 5.794 | 37,565,528 | +0.02(+0.31%) |
Jul 08, 2019 | 5.696 | 5.786 | 5.671 | 5.776 | 48,873,872 | +0.12(+2.04%) |
Jul 05, 2019 | 5.635 | 5.707 | 5.613 | 5.660 | 30,002,506 | +0.13(+2.28%) |
Jul 03, 2019 | 5.516 | 5.577 | 5.499 | 5.534 | 20,508,536 | +0.04(+0.66%) |
Jul 02, 2019 | 5.573 | 5.584 | 5.462 | 5.498 | 50,037,844 | -0.09(-1.68%) |
Jul 01, 2019 | 5.765 | 5.776 | 5.584 | 5.592 | 47,560,200 | -0.03(-0.51%) |
Jun 28, 2019 | 5.671 | 5.729 | 5.572 | 5.620 | 32,980,538 | +0.01(+0.19%) |
Jun 27, 2019 | 5.660 | 5.673 | 5.512 | 5.610 | 84,079,464 | -0.12(-2.02%) |
Jun 26, 2019 | 5.761 | 5.797 | 5.696 | 5.725 | 161,342,064 | -0.04(-0.75%) |
Jun 25, 2019 | 5.891 | 5.902 | 5.721 | 5.768 | 59,392,328 | -0.22(-3.68%) |
Jun 24, 2019 | 5.963 | 6.014 | 5.938 | 5.989 | 40,987,864 | -0.01(-0.18%) |
Jun 21, 2019 | 5.927 | 6.032 | 5.927 | 5.999 | 48,026,116 | +0.09(+1.53%) |
Jun 20, 2019 | 5.804 | 5.956 | 5.804 | 5.909 | 42,316,488 | +0.16(+2.70%) |
Jun 19, 2019 | 5.660 | 5.754 | 5.644 | 5.754 | 31,676,312 | +0.05(+0.95%) |
Jun 18, 2019 | 5.642 | 5.736 | 5.638 | 5.700 | 30,766,300 | +0.12(+2.13%) |
Jun 17, 2019 | 5.570 | 5.655 | 5.559 | 5.581 | 23,445,792 | +0.02(+0.39%) |
Jun 14, 2019 | 5.552 | 5.592 | 5.505 | 5.559 | 32,043,912 | -0.03(-0.45%) |
Jun 13, 2019 | 5.620 | 5.653 | 5.570 | 5.584 | 35,153,652 | +0.09(+1.71%) |
Jun 12, 2019 | 5.545 | 5.610 | 5.463 | 5.490 | 34,918,352 | -0.11(-2.00%) |
Jun 11, 2019 | 5.487 | 5.624 | 5.472 | 5.602 | 38,220,892 | +0.16(+2.99%) |
Jun 10, 2019 | 5.494 | 5.541 | 5.407 | 5.440 | 44,972,536 | -0.11(-2.02%) |
Jun 07, 2019 | 5.444 | 5.555 | 5.444 | 5.552 | 37,902,744 | +0.16(+2.88%) |
Jun 06, 2019 | 5.364 | 5.469 | 5.299 | 5.397 | 29,707,584 | +0.09(+1.63%) |
Jun 05, 2019 | 5.425 | 5.437 | 5.250 | 5.310 | 38,994,604 | -0.12(-2.13%) |
Jun 04, 2019 | 5.375 | 5.429 | 5.361 | 5.425 | 24,344,046 | +0.09(+1.76%) |
Jun 03, 2019 | 5.303 | 5.397 | 5.285 | 5.332 | 35,895,860 | +0.12(+2.36%) |
May 31, 2019 | 5.202 | 5.335 | 5.175 | 5.209 | 39,453,536 | -0.03(-0.48%) |
May 30, 2019 | 5.256 | 5.335 | 5.205 | 5.234 | 39,369,720 | -0.02(-0.34%) |
May 29, 2019 | 5.155 | 5.265 | 5.131 | 5.252 | 24,795,482 | +0.08(+1.61%) |
May 28, 2019 | 5.148 | 5.223 | 5.090 | 5.169 | 28,880,696 | +0.08(+1.56%) |
May 24, 2019 | 5.115 | 5.126 | 5.039 | 5.090 | 19,983,294 | +0.07(+1.37%) |
May 23, 2019 | 5.007 | 5.039 | 4.927 | 5.021 | 42,317,000 | -0.11(-2.18%) |
May 22, 2019 | 5.108 | 5.171 | 5.061 | 5.133 | 44,200,252 | +0.06(+1.23%) |
May 21, 2019 | 4.920 | 5.096 | 4.898 | 5.071 | 40,416,988 | +0.15(+3.07%) |
May 20, 2019 | 4.844 | 4.920 | 4.794 | 4.920 | 40,248,132 | +0.08(+1.63%) |
May 17, 2019 | 4.895 | 4.963 | 4.801 | 4.841 | 49,322,712 | -0.14(-2.82%) |
May 16, 2019 | 5.035 | 5.085 | 4.967 | 4.981 | 55,348,824 | -0.11(-2.19%) |
May 15, 2019 | 5.031 | 5.107 | 5.028 | 5.093 | 35,784,720 | -0.07(-1.39%) |
May 14, 2019 | 5.157 | 5.211 | 5.128 | 5.164 | 25,118,058 | +0.00(+0.07%) |
May 13, 2019 | 5.190 | 5.244 | 5.114 | 5.161 | 39,447,952 | -0.17(-3.11%) |
May 10, 2019 | 5.323 | 5.344 | 5.202 | 5.326 | 31,702,394 | +0.01(+0.20%) |
May 09, 2019 | 5.362 | 5.391 | 5.276 | 5.316 | 48,354,392 | -0.17(-3.15%) |
May 08, 2019 | 5.398 | 5.564 | 5.380 | 5.488 | 58,566,704 | +0.20(+3.81%) |
May 07, 2019 | 5.251 | 5.294 | 5.161 | 5.287 | 38,561,488 | -0.06(-1.08%) |
May 06, 2019 | 5.265 | 5.362 | 5.262 | 5.344 | 31,517,852 | -0.05(-1.00%) |
May 03, 2019 | 5.434 | 5.463 | 5.395 | 5.398 | 27,287,722 | +0.04(+0.67%) |
May 02, 2019 | 5.333 | 5.398 | 5.301 | 5.362 | 43,303,516 | -0.01(-0.13%) |
May 01, 2019 | 5.503 | 5.503 | 5.359 | 5.369 | 31,385,468 | -0.11(-1.97%) |
Apr 30, 2019 | 5.582 | 5.600 | 5.452 | 5.477 | 35,900,292 | -0.05(-0.91%) |
Apr 29, 2019 | 5.578 | 5.594 | 5.524 | 5.528 | 25,402,444 | -0.00(-0.07%) |
Apr 26, 2019 | 5.553 | 5.585 | 5.485 | 5.531 | 30,290,154 | -0.03(-0.58%) |
Apr 25, 2019 | 5.513 | 5.625 | 5.477 | 5.564 | 36,033,104 | +0.05(+0.85%) |
Apr 24, 2019 | 5.661 | 5.661 | 5.438 | 5.517 | 45,783,600 | -0.17(-2.91%) |
Apr 23, 2019 | 5.704 | 5.733 | 5.639 | 5.682 | 38,382,476 | +0.04(+0.70%) |
Apr 22, 2019 | 5.650 | 5.704 | 5.614 | 5.643 | 33,237,698 | +0.03(+0.45%) |
Apr 18, 2019 | 5.632 | 5.700 | 5.553 | 5.618 | 71,077,144 | +0.12(+2.09%) |
Apr 17, 2019 | 5.621 | 5.625 | 5.405 | 5.503 | 50,227,264 | -0.03(-0.46%) |
Apr 16, 2019 | 5.366 | 5.610 | 5.362 | 5.528 | 66,204,880 | +0.13(+2.33%) |
Apr 15, 2019 | 5.535 | 5.538 | 5.369 | 5.402 | 81,512,584 | +0.03(+0.54%) |
Apr 12, 2019 | 5.650 | 5.675 | 5.355 | 5.373 | 172,833,456 | -0.55(-9.29%) |
Apr 11, 2019 | 6.020 | 6.046 | 5.887 | 5.923 | 60,785,908 | -0.19(-3.06%) |
Apr 10, 2019 | 6.060 | 6.164 | 6.035 | 6.110 | 53,801,704 | +0.04(+0.65%) |
Apr 09, 2019 | 6.089 | 6.100 | 5.984 | 6.071 | 41,621,504 | -0.04(-0.65%) |
Apr 08, 2019 | 6.002 | 6.175 | 5.999 | 6.110 | 76,293,672 | +0.18(+2.97%) |
Apr 05, 2019 | 5.801 | 5.974 | 5.792 | 5.934 | 58,287,748 | +0.12(+2.04%) |
Apr 04, 2019 | 5.596 | 5.844 | 5.592 | 5.815 | 45,241,720 | +0.16(+2.86%) |
Apr 03, 2019 | 5.801 | 5.830 | 5.636 | 5.654 | 49,294,272 | -0.11(-1.87%) |
Apr 02, 2019 | 5.743 | 5.769 | 5.672 | 5.761 | 39,848,412 | +0.03(+0.50%) |