Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.481 | 5.730 | 5.366 | 5.577 | 7,291,846 | -0.16(-2.83%) |
Feb 27, 2020 | 6.361 | 6.371 | 5.692 | 5.739 | 5,742,977 | -0.55(-8.68%) |
Feb 26, 2020 | 6.246 | 6.442 | 6.160 | 6.285 | 3,341,849 | -0.02(-0.30%) |
Feb 25, 2020 | 6.533 | 6.629 | 6.294 | 6.304 | 5,578,783 | -0.33(-4.91%) |
Feb 24, 2020 | 6.839 | 6.849 | 6.502 | 6.629 | 4,126,815 | -0.04(-0.57%) |
Feb 21, 2020 | 6.591 | 6.753 | 6.505 | 6.667 | 4,112,960 | +0.17(+2.65%) |
Feb 20, 2020 | 6.313 | 6.686 | 6.256 | 6.495 | 4,734,358 | +0.25(+3.98%) |
Feb 19, 2020 | 6.122 | 6.275 | 5.959 | 6.246 | 3,328,626 | +0.16(+2.67%) |
Feb 18, 2020 | 5.768 | 6.103 | 5.749 | 6.084 | 3,891,747 | +0.34(+6.00%) |
Feb 14, 2020 | 5.749 | 5.825 | 5.672 | 5.739 | 3,292,313 | -0.04(-0.66%) |
Feb 13, 2020 | 5.816 | 5.892 | 5.758 | 5.778 | 1,066,944 | +0.03(+0.50%) |
Feb 12, 2020 | 5.950 | 5.950 | 5.692 | 5.749 | 2,646,994 | -0.21(-3.53%) |
Feb 11, 2020 | 5.892 | 5.959 | 5.816 | 5.959 | 3,267,240 | +0.07(+1.14%) |
Feb 10, 2020 | 5.873 | 5.931 | 5.787 | 5.892 | 1,951,775 | +0.05(+0.82%) |
Feb 07, 2020 | 5.979 | 6.026 | 5.835 | 5.845 | 1,891,566 | -0.13(-2.24%) |
Feb 06, 2020 | 5.940 | 5.998 | 5.878 | 5.979 | 1,080,482 | +0.09(+1.46%) |
Feb 05, 2020 | 5.787 | 5.959 | 5.758 | 5.892 | 1,240,283 | +0.09(+1.48%) |
Feb 04, 2020 | 5.787 | 5.902 | 5.692 | 5.806 | 4,594,765 | -0.12(-2.10%) |
Feb 03, 2020 | 5.988 | 6.045 | 5.883 | 5.931 | 2,807,576 | -0.10(-1.59%) |
Jan 31, 2020 | 5.998 | 6.122 | 5.988 | 6.026 | 4,171,294 | +0.02(+0.32%) |
Jan 30, 2020 | 6.179 | 6.217 | 5.959 | 6.007 | 3,615,129 | -0.15(-2.48%) |
Jan 29, 2020 | 5.883 | 6.227 | 5.883 | 6.160 | 4,225,911 | +0.27(+4.55%) |
Jan 28, 2020 | 5.873 | 5.940 | 5.845 | 5.892 | 3,453,046 | -0.05(-0.81%) |
Jan 27, 2020 | 6.141 | 6.160 | 5.864 | 5.940 | 4,087,550 | -0.12(-2.05%) |
Jan 24, 2020 | 5.931 | 6.093 | 5.873 | 6.065 | 2,775,670 | +0.13(+2.26%) |
Jan 23, 2020 | 5.644 | 5.969 | 5.644 | 5.931 | 3,195,276 | +0.26(+4.55%) |
Jan 22, 2020 | 5.739 | 5.778 | 5.644 | 5.672 | 2,407,259 | -0.04(-0.67%) |
Jan 21, 2020 | 5.405 | 5.739 | 5.376 | 5.711 | 5,514,845 | +0.34(+6.42%) |
Jan 17, 2020 | 5.366 | 5.462 | 5.252 | 5.366 | 1,649,972 | +0.02(+0.36%) |
Jan 16, 2020 | 5.395 | 5.395 | 5.261 | 5.347 | 1,672,374 | -0.16(-2.95%) |
Jan 15, 2020 | 5.347 | 5.510 | 5.299 | 5.510 | 3,386,612 | +0.17(+3.23%) |
Jan 14, 2020 | 5.165 | 5.357 | 5.165 | 5.338 | 3,477,133 | +0.13(+2.57%) |
Jan 13, 2020 | 5.443 | 5.443 | 5.185 | 5.204 | 1,776,484 | -0.30(-5.39%) |
Jan 10, 2020 | 5.309 | 5.510 | 5.271 | 5.500 | 1,566,339 | +0.23(+4.36%) |
Jan 09, 2020 | 5.318 | 5.385 | 5.261 | 5.271 | 1,199,310 | -0.11(-2.13%) |
Jan 08, 2020 | 5.672 | 5.672 | 5.328 | 5.385 | 2,310,365 | -0.24(-4.25%) |
Jan 07, 2020 | 5.577 | 5.701 | 5.519 | 5.625 | 1,379,716 | +0.04(+0.68%) |
Jan 06, 2020 | 5.758 | 5.768 | 5.558 | 5.586 | 2,267,731 | -0.02(-0.34%) |
Jan 03, 2020 | 5.816 | 5.825 | 5.586 | 5.605 | 2,366,287 | -0.07(-1.18%) |
Jan 02, 2020 | 5.864 | 5.873 | 5.634 | 5.672 | 2,012,704 | -0.09(-1.50%) |
Dec 31, 2019 | 5.730 | 5.816 | 5.663 | 5.758 | 1,635,441 | +0.05(+0.84%) |
Dec 30, 2019 | 5.538 | 5.749 | 5.529 | 5.711 | 2,019,879 | +0.17(+3.11%) |
Dec 27, 2019 | 5.672 | 5.711 | 5.529 | 5.538 | 2,636,840 | -0.16(-2.85%) |
Dec 26, 2019 | 5.720 | 5.806 | 5.634 | 5.701 | 1,611,238 | +0.07(+1.19%) |
Dec 24, 2019 | 5.481 | 5.634 | 5.443 | 5.634 | 1,072,173 | +0.23(+4.25%) |
Dec 23, 2019 | 5.003 | 5.405 | 4.993 | 5.405 | 3,757,593 | +0.42(+8.45%) |
Dec 20, 2019 | 5.118 | 5.127 | 4.984 | 4.984 | 3,673,051 | -0.12(-2.43%) |
Dec 19, 2019 | 5.175 | 5.194 | 5.051 | 5.108 | 2,942,103 | -0.06(-1.11%) |
Dec 18, 2019 | 5.146 | 5.204 | 5.060 | 5.165 | 3,001,550 | +0.08(+1.50%) |
Dec 17, 2019 | 5.127 | 5.242 | 5.089 | 5.089 | 2,306,327 | -0.02(-0.37%) |
Dec 16, 2019 | 5.165 | 5.290 | 5.051 | 5.108 | 2,555,228 | -0.06(-1.11%) |
Dec 13, 2019 | 5.146 | 5.252 | 5.137 | 5.165 | 2,573,070 | -0.03(-0.55%) |
Dec 12, 2019 | 5.366 | 5.405 | 5.165 | 5.194 | 1,912,974 | -0.13(-2.51%) |
Dec 11, 2019 | 5.175 | 5.328 | 5.118 | 5.328 | 2,340,123 | +0.20(+3.92%) |
Dec 10, 2019 | 5.127 | 5.213 | 5.089 | 5.127 | 3,566,382 | +0.04(+0.75%) |
Dec 09, 2019 | 5.204 | 5.204 | 5.060 | 5.089 | 1,357,392 | -0.07(-1.30%) |
Dec 06, 2019 | 5.366 | 5.366 | 5.156 | 5.156 | 1,517,100 | -0.28(-5.11%) |
Dec 05, 2019 | 5.385 | 5.519 | 5.385 | 5.433 | 1,447,252 | +0.01(+0.18%) |
Dec 04, 2019 | 5.462 | 5.500 | 5.357 | 5.424 | 1,805,775 | -0.06(-1.05%) |
Dec 03, 2019 | 5.481 | 5.600 | 5.443 | 5.481 | 3,369,548 | +0.08(+1.41%) |
Dec 02, 2019 | 5.386 | 5.433 | 5.328 | 5.405 | 1,545,032 | -0.01(-0.18%) |
Nov 29, 2019 | 5.261 | 5.433 | 5.242 | 5.414 | 2,097,651 | +0.17(+3.28%) |
Nov 27, 2019 | 5.233 | 5.290 | 5.171 | 5.242 | 1,143,183 | -0.02(-0.36%) |
Nov 26, 2019 | 5.156 | 5.280 | 5.118 | 5.261 | 3,315,374 | +0.11(+2.23%) |
Nov 25, 2019 | 5.128 | 5.271 | 5.090 | 5.147 | 3,166,440 | -0.01(-0.19%) |
Nov 22, 2019 | 5.156 | 5.195 | 5.080 | 5.156 | 2,399,470 | +0.01(+0.19%) |
Nov 21, 2019 | 5.328 | 5.366 | 5.137 | 5.147 | 1,893,376 | -0.19(-3.58%) |
Nov 20, 2019 | 5.300 | 5.386 | 5.242 | 5.338 | 2,470,720 | +0.05(+0.90%) |
Nov 19, 2019 | 5.185 | 5.357 | 5.137 | 5.290 | 2,306,465 | +0.11(+2.03%) |
Nov 18, 2019 | 5.109 | 5.300 | 5.109 | 5.185 | 3,511,451 | +0.06(+1.12%) |
Nov 15, 2019 | 5.090 | 5.185 | 5.080 | 5.128 | 1,309,068 | +0.00(+0.00%) |
Nov 14, 2019 | 5.118 | 5.185 | 5.080 | 5.128 | 3,092,846 | +0.07(+1.32%) |
Nov 13, 2019 | 5.147 | 5.175 | 5.061 | 5.061 | 3,304,150 | -0.03(-0.56%) |
Nov 12, 2019 | 5.042 | 5.118 | 4.956 | 5.090 | 1,779,800 | +0.06(+1.14%) |
Nov 11, 2019 | 5.013 | 5.109 | 4.994 | 5.032 | 2,576,852 | +0.00(+0.00%) |
Nov 08, 2019 | 5.004 | 5.118 | 5.004 | 5.032 | 2,661,598 | -0.05(-0.94%) |
Nov 07, 2019 | 5.156 | 5.185 | 4.999 | 5.080 | 2,900,593 | -0.10(-1.85%) |
Nov 06, 2019 | 5.147 | 5.242 | 5.099 | 5.175 | 1,708,347 | +0.07(+1.31%) |
Nov 05, 2019 | 5.080 | 5.214 | 5.023 | 5.109 | 3,091,707 | -0.06(-1.11%) |
Nov 04, 2019 | 5.195 | 5.223 | 5.099 | 5.166 | 2,095,349 | -0.04(-0.73%) |
Nov 01, 2019 | 5.156 | 5.223 | 5.061 | 5.204 | 3,371,008 | +0.01(+0.18%) |
Oct 31, 2019 | 4.899 | 5.405 | 4.879 | 5.195 | 5,752,748 | +0.35(+7.30%) |
Oct 30, 2019 | 4.899 | 4.937 | 4.698 | 4.841 | 3,252,155 | -0.04(-0.78%) |
Oct 29, 2019 | 4.755 | 4.956 | 4.693 | 4.879 | 2,329,729 | +0.10(+2.00%) |
Oct 28, 2019 | 4.832 | 4.889 | 4.765 | 4.784 | 1,427,850 | -0.11(-2.15%) |
Oct 25, 2019 | 4.937 | 5.051 | 4.860 | 4.889 | 2,221,646 | +0.05(+0.99%) |
Oct 24, 2019 | 4.870 | 4.942 | 4.698 | 4.841 | 3,942,605 | -0.03(-0.59%) |
Oct 23, 2019 | 4.832 | 4.908 | 4.793 | 4.870 | 2,103,275 | +0.09(+1.80%) |
Oct 22, 2019 | 4.822 | 4.860 | 4.684 | 4.784 | 2,152,754 | +0.00(+0.00%) |
Oct 21, 2019 | 4.851 | 4.889 | 4.765 | 4.784 | 2,363,410 | -0.06(-1.18%) |
Oct 18, 2019 | 4.899 | 4.975 | 4.793 | 4.841 | 2,085,503 | -0.08(-1.55%) |
Oct 17, 2019 | 4.784 | 4.999 | 4.774 | 4.918 | 2,195,548 | +0.11(+2.39%) |
Oct 16, 2019 | 4.793 | 4.827 | 4.741 | 4.803 | 2,427,939 | +0.05(+1.00%) |
Oct 15, 2019 | 5.032 | 5.128 | 4.755 | 4.755 | 5,723,965 | -0.34(-6.74%) |
Oct 14, 2019 | 5.395 | 5.405 | 5.042 | 5.099 | 3,933,478 | -0.33(-6.15%) |
Oct 11, 2019 | 5.615 | 5.634 | 5.419 | 5.433 | 2,445,444 | -0.26(-4.53%) |
Oct 10, 2019 | 5.624 | 5.758 | 5.529 | 5.691 | 1,596,928 | +0.05(+0.85%) |
Oct 09, 2019 | 5.729 | 5.796 | 5.615 | 5.643 | 1,558,142 | -0.09(-1.50%) |
Oct 08, 2019 | 5.653 | 5.739 | 5.557 | 5.729 | 1,908,986 | +0.15(+2.74%) |
Oct 07, 2019 | 5.643 | 5.705 | 5.495 | 5.576 | 1,528,511 | -0.11(-2.01%) |
Oct 04, 2019 | 5.538 | 5.720 | 5.471 | 5.691 | 2,092,519 | +0.16(+2.94%) |
Oct 03, 2019 | 5.567 | 5.724 | 5.529 | 5.529 | 2,666,669 | -0.05(-0.86%) |
Oct 02, 2019 | 5.643 | 5.701 | 5.538 | 5.576 | 2,031,885 | +0.02(+0.34%) |
Oct 01, 2019 | 5.471 | 5.701 | 5.424 | 5.557 | 2,712,829 | +0.02(+0.34%) |
Sep 30, 2019 | 5.682 | 5.782 | 5.510 | 5.538 | 3,962,323 | -0.30(-5.07%) |
Sep 27, 2019 | 5.806 | 5.939 | 5.720 | 5.834 | 3,165,222 | -0.12(-2.08%) |
Sep 26, 2019 | 6.083 | 6.154 | 5.949 | 5.958 | 1,993,934 | -0.11(-1.89%) |
Sep 25, 2019 | 6.331 | 6.350 | 5.987 | 6.073 | 3,075,783 | -0.33(-5.22%) |
Sep 24, 2019 | 6.302 | 6.436 | 6.188 | 6.407 | 3,801,352 | +0.06(+0.90%) |
Sep 23, 2019 | 6.254 | 6.398 | 6.226 | 6.350 | 4,505,745 | +0.12(+1.99%) |
Sep 20, 2019 | 6.130 | 6.254 | 6.063 | 6.226 | 4,509,479 | +0.10(+1.56%) |
Sep 19, 2019 | 6.016 | 6.149 | 5.968 | 6.130 | 1,810,866 | +0.17(+2.88%) |
Sep 18, 2019 | 6.054 | 6.106 | 5.825 | 5.958 | 3,019,149 | -0.10(-1.58%) |
Sep 17, 2019 | 6.121 | 6.178 | 5.997 | 6.054 | 2,369,024 | -0.01(-0.16%) |
Sep 16, 2019 | 5.968 | 6.063 | 5.844 | 6.063 | 3,279,101 | +0.20(+3.42%) |
Sep 13, 2019 | 6.083 | 6.226 | 5.853 | 5.863 | 3,513,016 | -0.19(-3.15%) |
Sep 12, 2019 | 6.359 | 6.459 | 6.044 | 6.054 | 3,099,029 | -0.11(-1.85%) |
Sep 11, 2019 | 6.197 | 6.359 | 6.140 | 6.168 | 1,927,200 | +0.00(+0.00%) |
Sep 10, 2019 | 6.149 | 6.359 | 6.102 | 6.168 | 2,656,523 | -0.01(-0.15%) |
Sep 09, 2019 | 6.388 | 6.388 | 6.040 | 6.178 | 3,738,224 | -0.16(-2.56%) |
Sep 06, 2019 | 6.607 | 6.740 | 6.340 | 6.340 | 2,974,594 | -0.27(-4.04%) |
Sep 05, 2019 | 6.807 | 6.817 | 6.531 | 6.607 | 3,066,453 | -0.31(-4.41%) |
Sep 04, 2019 | 6.807 | 6.921 | 6.731 | 6.912 | 1,587,768 | +0.08(+1.12%) |
Sep 03, 2019 | 6.817 | 7.015 | 6.798 | 6.836 | 2,635,067 | +0.11(+1.70%) |
Aug 30, 2019 | 6.616 | 6.778 | 6.597 | 6.721 | 1,945,616 | +0.06(+0.86%) |
Aug 29, 2019 | 7.026 | 7.045 | 6.601 | 6.664 | 3,589,868 | -0.39(-5.54%) |
Aug 28, 2019 | 7.045 | 7.141 | 6.912 | 7.055 | 2,114,285 | +0.07(+0.96%) |
Aug 27, 2019 | 6.731 | 7.055 | 6.731 | 6.988 | 4,063,737 | +0.27(+3.97%) |
Aug 26, 2019 | 6.960 | 6.998 | 6.702 | 6.721 | 2,595,460 | -0.25(-3.56%) |
Aug 23, 2019 | 6.702 | 7.017 | 6.683 | 6.969 | 4,059,058 | +0.34(+5.18%) |
Aug 22, 2019 | 6.645 | 6.769 | 6.597 | 6.626 | 1,945,670 | -0.06(-0.86%) |
Aug 21, 2019 | 6.769 | 6.902 | 6.674 | 6.683 | 2,356,711 | -0.15(-2.23%) |
Aug 20, 2019 | 6.712 | 6.921 | 6.616 | 6.836 | 3,148,959 | +0.19(+2.87%) |
Aug 19, 2019 | 6.550 | 6.755 | 6.464 | 6.645 | 2,786,028 | -0.03(-0.43%) |
Aug 16, 2019 | 6.807 | 6.826 | 6.578 | 6.674 | 3,197,801 | -0.17(-2.51%) |
Aug 15, 2019 | 6.645 | 6.931 | 6.578 | 6.845 | 3,419,346 | +0.28(+4.21%) |
Aug 14, 2019 | 6.750 | 6.836 | 6.550 | 6.569 | 3,271,036 | -0.10(-1.43%) |
Aug 13, 2019 | 6.893 | 6.921 | 6.416 | 6.664 | 4,227,071 | -0.14(-2.10%) |
Aug 12, 2019 | 6.950 | 7.036 | 6.798 | 6.807 | 2,609,998 | -0.09(-1.24%) |
Aug 09, 2019 | 7.074 | 7.084 | 6.860 | 6.893 | 3,168,956 | -0.24(-3.34%) |
Aug 08, 2019 | 6.731 | 7.165 | 6.635 | 7.131 | 4,363,233 | +0.31(+4.62%) |
Aug 07, 2019 | 7.208 | 7.246 | 6.788 | 6.817 | 6,389,642 | -0.14(-2.05%) |
Aug 06, 2019 | 7.246 | 7.246 | 6.883 | 6.960 | 5,104,109 | -0.32(-4.45%) |
Aug 05, 2019 | 7.026 | 7.417 | 6.969 | 7.284 | 6,347,213 | +0.52(+7.76%) |
Aug 02, 2019 | 6.693 | 6.855 | 6.683 | 6.759 | 3,097,945 | -0.02(-0.28%) |
Aug 01, 2019 | 6.149 | 6.793 | 6.073 | 6.778 | 4,277,250 | +0.53(+8.55%) |
Jul 31, 2019 | 6.464 | 6.588 | 6.235 | 6.245 | 4,170,565 | -0.25(-3.82%) |
Jul 30, 2019 | 6.369 | 6.521 | 6.369 | 6.492 | 2,977,334 | +0.13(+2.10%) |
Jul 29, 2019 | 6.359 | 6.407 | 6.273 | 6.359 | 3,266,817 | +0.04(+0.60%) |
Jul 26, 2019 | 6.359 | 6.435 | 6.302 | 6.321 | 2,186,236 | -0.01(-0.15%) |
Jul 25, 2019 | 6.426 | 6.454 | 6.311 | 6.330 | 2,604,318 | -0.11(-1.78%) |
Jul 24, 2019 | 6.388 | 6.492 | 6.330 | 6.445 | 2,259,475 | +0.10(+1.65%) |
Jul 23, 2019 | 6.397 | 6.407 | 6.221 | 6.340 | 3,000,899 | -0.06(-0.89%) |
Jul 22, 2019 | 6.483 | 6.537 | 6.388 | 6.397 | 2,004,689 | -0.04(-0.59%) |
Jul 19, 2019 | 6.245 | 6.435 | 6.226 | 6.435 | 2,989,698 | +0.10(+1.50%) |
Jul 18, 2019 | 6.206 | 6.397 | 6.102 | 6.340 | 4,779,997 | +0.10(+1.68%) |
Jul 17, 2019 | 5.997 | 6.235 | 5.949 | 6.235 | 2,873,603 | +0.29(+4.81%) |
Jul 16, 2019 | 5.901 | 5.978 | 5.873 | 5.949 | 1,944,133 | +0.02(+0.32%) |
Jul 15, 2019 | 5.920 | 5.971 | 5.882 | 5.930 | 1,702,480 | +0.01(+0.16%) |
Jul 12, 2019 | 5.959 | 5.997 | 5.883 | 5.920 | 1,331,586 | -0.03(-0.48%) |
Jul 11, 2019 | 5.997 | 6.035 | 5.854 | 5.949 | 2,732,203 | -0.05(-0.79%) |
Jul 10, 2019 | 5.863 | 5.997 | 5.811 | 5.997 | 2,159,260 | +0.23(+3.97%) |
Jul 09, 2019 | 5.730 | 5.844 | 5.683 | 5.768 | 1,560,786 | +0.03(+0.50%) |
Jul 08, 2019 | 5.730 | 5.787 | 5.673 | 5.739 | 1,511,241 | +0.03(+0.50%) |
Jul 05, 2019 | 5.644 | 5.768 | 5.558 | 5.711 | 2,412,904 | -0.09(-1.48%) |
Jul 03, 2019 | 5.739 | 5.801 | 5.596 | 5.797 | 1,622,763 | +0.08(+1.33%) |
Jul 02, 2019 | 5.625 | 5.797 | 5.572 | 5.720 | 2,877,231 | +0.15(+2.74%) |
Jul 01, 2019 | 5.606 | 5.634 | 5.520 | 5.568 | 3,276,288 | -0.20(-3.47%) |
Jun 28, 2019 | 5.768 | 5.768 | 5.620 | 5.768 | 3,596,595 | +0.03(+0.50%) |
Jun 27, 2019 | 5.787 | 5.787 | 5.663 | 5.739 | 2,991,891 | -0.06(-0.99%) |
Jun 26, 2019 | 5.701 | 5.887 | 5.649 | 5.797 | 2,910,068 | -0.08(-1.30%) |
Jun 25, 2019 | 5.949 | 5.978 | 5.687 | 5.873 | 4,961,971 | -0.04(-0.65%) |
Jun 24, 2019 | 5.797 | 5.949 | 5.711 | 5.911 | 4,116,413 | +0.18(+3.16%) |
Jun 21, 2019 | 5.730 | 5.825 | 5.582 | 5.730 | 6,127,083 | +0.00(+0.00%) |
Jun 20, 2019 | 5.568 | 5.758 | 5.472 | 5.730 | 4,466,023 | +0.37(+6.94%) |
Jun 19, 2019 | 5.148 | 5.425 | 5.129 | 5.358 | 3,265,739 | +0.15(+2.93%) |
Jun 18, 2019 | 5.348 | 5.472 | 5.167 | 5.205 | 3,553,159 | -0.08(-1.44%) |
Jun 17, 2019 | 5.196 | 5.301 | 5.139 | 5.282 | 2,590,088 | +0.12(+2.40%) |
Jun 14, 2019 | 5.177 | 5.320 | 5.101 | 5.158 | 4,125,559 | +0.05(+0.93%) |
Jun 13, 2019 | 4.910 | 5.110 | 4.910 | 5.110 | 2,935,419 | +0.20(+4.08%) |
Jun 12, 2019 | 5.053 | 5.110 | 4.910 | 4.910 | 2,032,060 | -0.09(-1.71%) |
Jun 11, 2019 | 5.015 | 5.072 | 4.872 | 4.996 | 2,497,960 | -0.01(-0.19%) |
Jun 10, 2019 | 4.815 | 5.034 | 4.729 | 5.005 | 2,877,761 | +0.07(+1.35%) |
Jun 07, 2019 | 5.072 | 5.100 | 4.938 | 4.938 | 1,996,792 | -0.10(-1.89%) |
Jun 06, 2019 | 4.957 | 5.095 | 4.957 | 5.034 | 2,587,094 | +0.10(+1.93%) |
Jun 05, 2019 | 5.034 | 5.091 | 4.862 | 4.938 | 2,125,387 | +0.00(+0.00%) |
Jun 04, 2019 | 4.881 | 5.015 | 4.815 | 4.938 | 4,217,826 | -0.02(-0.38%) |
Jun 03, 2019 | 4.748 | 4.967 | 4.662 | 4.957 | 3,737,452 | +0.32(+6.98%) |
May 31, 2019 | 4.453 | 4.677 | 4.444 | 4.634 | 2,115,654 | +0.23(+5.18%) |
May 30, 2019 | 4.234 | 4.425 | 4.187 | 4.406 | 1,184,288 | +0.18(+4.28%) |
May 29, 2019 | 4.253 | 4.291 | 4.206 | 4.225 | 895,874 | -0.02(-0.45%) |
May 28, 2019 | 4.215 | 4.291 | 4.196 | 4.244 | 1,413,070 | -0.07(-1.55%) |
May 24, 2019 | 4.225 | 4.339 | 4.225 | 4.310 | 1,104,436 | +0.09(+2.03%) |
May 23, 2019 | 4.282 | 4.387 | 4.225 | 4.225 | 1,284,871 | -0.02(-0.45%) |
May 22, 2019 | 4.329 | 4.387 | 4.206 | 4.244 | 1,412,483 | -0.09(-1.98%) |
May 21, 2019 | 4.367 | 4.412 | 4.287 | 4.329 | 1,284,289 | -0.06(-1.30%) |
May 20, 2019 | 4.367 | 4.467 | 4.358 | 4.387 | 1,196,187 | +0.03(+0.65%) |
May 17, 2019 | 4.329 | 4.377 | 4.263 | 4.358 | 1,818,447 | +0.01(+0.22%) |
May 16, 2019 | 4.425 | 4.434 | 4.272 | 4.348 | 1,850,550 | -0.10(-2.35%) |
May 15, 2019 | 4.501 | 4.558 | 4.415 | 4.453 | 1,321,725 | -0.03(-0.64%) |
May 14, 2019 | 4.491 | 4.491 | 4.396 | 4.482 | 1,325,003 | -0.04(-0.84%) |
May 13, 2019 | 4.358 | 4.620 | 4.320 | 4.520 | 3,217,289 | +0.29(+6.98%) |
May 10, 2019 | 4.358 | 4.365 | 4.215 | 4.225 | 3,070,751 | -0.13(-3.06%) |
May 09, 2019 | 4.272 | 4.463 | 4.263 | 4.358 | 2,646,150 | +0.11(+2.69%) |
May 08, 2019 | 4.406 | 4.415 | 4.234 | 4.244 | 1,627,843 | -0.10(-2.41%) |
May 07, 2019 | 4.225 | 4.358 | 4.196 | 4.348 | 3,501,214 | +0.12(+2.93%) |
May 06, 2019 | 4.111 | 4.268 | 4.111 | 4.225 | 1,546,824 | +0.10(+2.30%) |
May 03, 2019 | 4.130 | 4.206 | 4.111 | 4.130 | 1,936,363 | +0.02(+0.46%) |
May 02, 2019 | 4.149 | 4.225 | 3.968 | 4.111 | 4,682,463 | -0.22(-5.05%) |
May 01, 2019 | 4.387 | 4.482 | 4.295 | 4.329 | 1,943,372 | -0.10(-2.15%) |
Apr 30, 2019 | 4.387 | 4.463 | 4.358 | 4.425 | 1,361,206 | +0.03(+0.65%) |
Apr 29, 2019 | 4.482 | 4.515 | 4.382 | 4.396 | 1,604,664 | -0.15(-3.35%) |
Apr 26, 2019 | 4.434 | 4.577 | 4.434 | 4.548 | 1,199,757 | +0.18(+4.14%) |
Apr 25, 2019 | 4.434 | 4.534 | 4.334 | 4.367 | 1,897,580 | -0.06(-1.29%) |
Apr 24, 2019 | 4.339 | 4.539 | 4.310 | 4.425 | 1,774,307 | +0.06(+1.31%) |
Apr 23, 2019 | 4.367 | 4.420 | 4.301 | 4.367 | 1,501,416 | -0.03(-0.65%) |
Apr 22, 2019 | 4.482 | 4.529 | 4.387 | 4.396 | 1,766,854 | -0.08(-1.70%) |
Apr 18, 2019 | 4.539 | 4.643 | 4.444 | 4.472 | 1,662,382 | -0.06(-1.26%) |
Apr 17, 2019 | 4.529 | 4.586 | 4.453 | 4.529 | 2,976,211 | +0.04(+0.85%) |
Apr 16, 2019 | 4.615 | 4.643 | 4.491 | 4.491 | 2,938,784 | -0.19(-4.07%) |
Apr 15, 2019 | 4.691 | 4.777 | 4.634 | 4.682 | 1,242,598 | -0.06(-1.20%) |
Apr 12, 2019 | 4.777 | 4.829 | 4.729 | 4.739 | 1,168,859 | -0.02(-0.40%) |
Apr 11, 2019 | 4.824 | 4.824 | 4.720 | 4.758 | 1,520,455 | -0.11(-2.34%) |
Apr 10, 2019 | 4.910 | 5.015 | 4.858 | 4.872 | 1,544,519 | -0.06(-1.16%) |
Apr 09, 2019 | 4.891 | 4.948 | 4.858 | 4.929 | 1,426,079 | +0.07(+1.37%) |
Apr 08, 2019 | 4.853 | 4.900 | 4.791 | 4.862 | 1,316,714 | +0.09(+1.79%) |
Apr 05, 2019 | 4.805 | 4.824 | 4.729 | 4.777 | 1,170,120 | -0.03(-0.59%) |
Apr 04, 2019 | 4.529 | 4.834 | 4.472 | 4.805 | 2,500,424 | +0.20(+4.34%) |
Apr 03, 2019 | 4.710 | 4.758 | 4.586 | 4.605 | 2,458,096 | -0.09(-1.83%) |
Apr 02, 2019 | 4.682 | 4.758 | 4.643 | 4.691 | 1,403,199 | +0.01(+0.20%) |
Apr 01, 2019 | 4.862 | 4.891 | 4.624 | 4.682 | 2,480,432 | -0.15(-3.15%) |
Mar 29, 2019 | 4.948 | 4.976 | 4.829 | 4.834 | 1,651,872 | -0.05(-0.97%) |
Mar 28, 2019 | 5.024 | 5.043 | 4.881 | 4.881 | 2,993,533 | -0.22(-4.29%) |
Mar 27, 2019 | 5.167 | 5.233 | 5.091 | 5.100 | 1,892,430 | -0.08(-1.47%) |
Mar 26, 2019 | 5.043 | 5.200 | 4.986 | 5.176 | 1,882,832 | +0.08(+1.49%) |
Mar 25, 2019 | 5.062 | 5.233 | 5.005 | 5.100 | 3,142,704 | +0.11(+2.29%) |
Mar 22, 2019 | 4.976 | 5.110 | 4.891 | 4.986 | 1,830,953 | -0.01(-0.19%) |
Mar 21, 2019 | 4.938 | 5.010 | 4.791 | 4.996 | 2,689,372 | -0.04(-0.76%) |
Mar 20, 2019 | 4.815 | 5.062 | 4.739 | 5.034 | 2,633,359 | +0.23(+4.75%) |
Mar 19, 2019 | 4.824 | 4.843 | 4.758 | 4.805 | 2,513,575 | +0.03(+0.60%) |
Mar 18, 2019 | 4.843 | 4.843 | 4.691 | 4.777 | 2,154,743 | +0.01(+0.20%) |
Mar 15, 2019 | 4.843 | 4.891 | 4.691 | 4.767 | 4,742,487 | -0.03(-0.60%) |
Mar 14, 2019 | 4.910 | 4.929 | 4.791 | 4.796 | 1,549,743 | -0.27(-5.26%) |
Mar 13, 2019 | 5.034 | 5.100 | 4.977 | 5.062 | 2,479,120 | +0.09(+1.91%) |
Mar 12, 2019 | 4.730 | 4.977 | 4.720 | 4.967 | 1,942,739 | +0.26(+5.44%) |
Mar 11, 2019 | 4.806 | 4.863 | 4.616 | 4.711 | 1,779,005 | -0.09(-1.98%) |
Mar 08, 2019 | 4.616 | 4.825 | 4.616 | 4.806 | 2,662,199 | +0.30(+6.75%) |
Mar 07, 2019 | 4.426 | 4.597 | 4.359 | 4.502 | 1,791,319 | +0.05(+1.07%) |
Mar 06, 2019 | 4.559 | 4.564 | 4.435 | 4.454 | 1,241,390 | -0.11(-2.49%) |
Mar 05, 2019 | 4.568 | 4.606 | 4.530 | 4.568 | 1,348,419 | -0.01(-0.21%) |
Mar 04, 2019 | 4.549 | 4.606 | 4.435 | 4.578 | 1,680,067 | +0.00(+0.00%) |