Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.744 | 5.872 | 5.574 | 5.872 | 2,074,690 | -0.05(-0.78%) |
Feb 27, 2020 | 5.661 | 6.157 | 5.551 | 5.918 | 2,155,925 | +0.14(+2.38%) |
Feb 26, 2020 | 6.396 | 6.396 | 5.707 | 5.780 | 1,759,962 | -0.56(-8.84%) |
Feb 25, 2020 | 6.433 | 6.488 | 6.295 | 6.341 | 1,730,839 | -0.04(-0.58%) |
Feb 24, 2020 | 6.203 | 6.424 | 6.084 | 6.378 | 1,430,242 | -0.04(-0.57%) |
Feb 21, 2020 | 6.525 | 6.552 | 6.382 | 6.414 | 992,295 | -0.16(-2.38%) |
Feb 20, 2020 | 6.635 | 6.745 | 6.516 | 6.571 | 997,416 | -0.06(-0.97%) |
Feb 19, 2020 | 6.460 | 6.672 | 6.359 | 6.635 | 1,431,859 | +0.18(+2.85%) |
Feb 18, 2020 | 6.433 | 6.470 | 6.359 | 6.451 | 694,714 | -0.02(-0.28%) |
Feb 14, 2020 | 6.405 | 6.496 | 6.341 | 6.470 | 1,416,678 | +0.08(+1.29%) |
Feb 13, 2020 | 6.405 | 6.414 | 6.258 | 6.387 | 1,008,469 | -0.06(-0.86%) |
Feb 12, 2020 | 6.341 | 6.525 | 6.313 | 6.442 | 2,224,218 | +0.17(+2.64%) |
Feb 11, 2020 | 6.111 | 6.286 | 6.029 | 6.277 | 1,651,004 | +0.20(+3.33%) |
Feb 10, 2020 | 6.019 | 6.130 | 5.978 | 6.074 | 1,089,643 | +0.02(+0.30%) |
Feb 07, 2020 | 6.029 | 6.074 | 5.937 | 6.056 | 716,337 | +0.04(+0.61%) |
Feb 06, 2020 | 6.056 | 6.139 | 5.973 | 6.019 | 890,776 | -0.02(-0.30%) |
Feb 05, 2020 | 5.927 | 6.038 | 5.909 | 6.038 | 1,454,948 | +0.18(+3.14%) |
Feb 04, 2020 | 5.826 | 5.923 | 5.808 | 5.854 | 824,871 | +0.11(+1.92%) |
Feb 03, 2020 | 5.698 | 5.854 | 5.652 | 5.744 | 916,805 | +0.05(+0.81%) |
Jan 31, 2020 | 5.790 | 5.881 | 5.670 | 5.698 | 1,215,042 | -0.15(-2.52%) |
Jan 30, 2020 | 5.918 | 6.019 | 5.744 | 5.845 | 1,617,974 | -0.14(-2.30%) |
Jan 29, 2020 | 5.937 | 6.001 | 5.909 | 5.983 | 1,056,197 | +0.05(+0.77%) |
Jan 28, 2020 | 5.973 | 6.029 | 5.872 | 5.937 | 1,415,180 | +0.01(+0.16%) |
Jan 27, 2020 | 5.881 | 5.955 | 5.799 | 5.927 | 1,232,548 | -0.05(-0.77%) |
Jan 24, 2020 | 6.084 | 6.111 | 5.849 | 5.973 | 1,702,103 | -0.09(-1.52%) |
Jan 23, 2020 | 5.973 | 6.130 | 5.854 | 6.065 | 1,338,747 | +0.07(+1.23%) |
Jan 22, 2020 | 5.927 | 6.102 | 5.927 | 5.992 | 1,393,409 | +0.08(+1.40%) |
Jan 21, 2020 | 5.964 | 6.010 | 5.808 | 5.909 | 1,462,102 | -0.06(-1.08%) |
Jan 17, 2020 | 5.983 | 6.056 | 5.753 | 5.973 | 2,138,130 | +0.01(+0.15%) |
Jan 16, 2020 | 5.872 | 6.065 | 5.872 | 5.964 | 2,251,654 | +0.08(+1.41%) |
Jan 15, 2020 | 5.881 | 5.964 | 5.817 | 5.881 | 1,886,315 | +0.00(+0.00%) |
Jan 14, 2020 | 5.762 | 5.946 | 5.716 | 5.881 | 1,631,886 | +0.09(+1.59%) |
Jan 13, 2020 | 5.753 | 5.863 | 5.532 | 5.790 | 1,909,149 | +0.00(+0.00%) |
Jan 10, 2020 | 6.001 | 6.047 | 5.753 | 5.790 | 2,945,329 | -0.23(-3.82%) |
Jan 09, 2020 | 6.231 | 6.323 | 5.992 | 6.019 | 3,197,340 | -0.24(-3.82%) |
Jan 08, 2020 | 6.791 | 6.819 | 6.249 | 6.258 | 3,385,906 | -0.58(-8.47%) |
Jan 07, 2020 | 7.039 | 7.168 | 6.828 | 6.837 | 1,803,505 | -0.11(-1.59%) |
Jan 06, 2020 | 6.846 | 7.058 | 6.846 | 6.947 | 2,103,053 | +0.10(+1.48%) |
Jan 03, 2020 | 6.929 | 7.085 | 6.828 | 6.846 | 1,773,704 | -0.11(-1.59%) |
Jan 02, 2020 | 7.361 | 7.435 | 6.828 | 6.957 | 2,252,545 | -0.33(-4.54%) |
Dec 31, 2019 | 7.085 | 7.361 | 7.030 | 7.288 | 1,531,806 | +0.15(+2.06%) |
Dec 30, 2019 | 7.150 | 7.214 | 7.076 | 7.140 | 1,185,040 | -0.01(-0.13%) |
Dec 27, 2019 | 7.122 | 7.260 | 7.122 | 7.150 | 957,691 | +0.00(+0.00%) |
Dec 26, 2019 | 7.140 | 7.223 | 7.058 | 7.150 | 810,737 | +0.01(+0.13%) |
Dec 24, 2019 | 7.159 | 7.232 | 7.108 | 7.140 | 646,368 | +0.01(+0.13%) |
Dec 23, 2019 | 7.223 | 7.269 | 6.883 | 7.131 | 2,181,266 | -0.06(-0.89%) |
Dec 20, 2019 | 7.398 | 7.490 | 7.131 | 7.196 | 3,189,839 | -0.20(-2.73%) |
Dec 19, 2019 | 7.582 | 7.637 | 7.361 | 7.398 | 1,054,393 | -0.18(-2.42%) |
Dec 18, 2019 | 7.563 | 7.683 | 7.536 | 7.582 | 891,357 | -0.03(-0.36%) |
Dec 17, 2019 | 7.370 | 7.637 | 7.343 | 7.609 | 1,196,206 | +0.22(+2.99%) |
Dec 16, 2019 | 7.848 | 7.903 | 7.242 | 7.389 | 2,193,860 | -0.40(-5.19%) |
Dec 13, 2019 | 7.756 | 8.064 | 7.756 | 7.793 | 1,494,482 | +0.05(+0.59%) |
Dec 12, 2019 | 7.811 | 7.823 | 7.475 | 7.747 | 1,893,820 | -0.01(-0.18%) |
Dec 11, 2019 | 7.828 | 7.862 | 7.727 | 7.761 | 1,208,448 | -0.07(-0.86%) |
Dec 10, 2019 | 7.786 | 7.828 | 7.659 | 7.828 | 1,183,314 | +0.12(+1.54%) |
Dec 09, 2019 | 7.533 | 7.786 | 7.533 | 7.710 | 1,282,365 | +0.14(+1.90%) |
Dec 06, 2019 | 7.812 | 7.854 | 7.537 | 7.566 | 1,464,983 | -0.24(-3.03%) |
Dec 05, 2019 | 7.693 | 8.023 | 7.693 | 7.803 | 863,123 | +0.14(+1.88%) |
Dec 04, 2019 | 7.440 | 7.676 | 7.440 | 7.659 | 927,221 | +0.28(+3.78%) |
Dec 03, 2019 | 7.397 | 7.473 | 7.296 | 7.380 | 851,053 | -0.13(-1.69%) |
Dec 02, 2019 | 7.575 | 7.752 | 7.494 | 7.507 | 1,348,505 | -0.30(-3.90%) |
Nov 29, 2019 | 7.930 | 7.981 | 7.735 | 7.812 | 610,242 | -0.20(-2.53%) |
Nov 27, 2019 | 8.040 | 8.205 | 7.981 | 8.014 | 1,622,187 | -0.08(-0.94%) |
Nov 26, 2019 | 7.778 | 8.141 | 7.693 | 8.091 | 2,845,802 | +0.36(+4.59%) |
Nov 25, 2019 | 7.380 | 7.752 | 7.372 | 7.735 | 2,076,939 | +0.39(+5.29%) |
Nov 22, 2019 | 7.245 | 7.397 | 7.177 | 7.347 | 1,062,689 | +0.13(+1.76%) |
Nov 21, 2019 | 7.101 | 7.237 | 7.059 | 7.220 | 1,092,767 | +0.08(+1.07%) |
Nov 20, 2019 | 7.177 | 7.228 | 7.051 | 7.144 | 1,390,260 | -0.02(-0.24%) |
Nov 19, 2019 | 7.025 | 7.194 | 6.966 | 7.161 | 1,444,820 | +0.15(+2.17%) |
Nov 18, 2019 | 7.101 | 7.101 | 6.958 | 7.008 | 1,781,717 | -0.08(-1.19%) |
Nov 15, 2019 | 7.000 | 7.101 | 6.890 | 7.093 | 2,258,097 | +0.09(+1.33%) |
Nov 14, 2019 | 7.101 | 7.161 | 6.975 | 7.000 | 2,719,585 | -0.06(-0.84%) |
Nov 13, 2019 | 6.569 | 7.135 | 6.459 | 7.059 | 8,673,048 | +0.53(+8.16%) |
Nov 12, 2019 | 6.467 | 6.594 | 6.400 | 6.527 | 2,349,562 | -0.01(-0.13%) |
Nov 11, 2019 | 6.679 | 6.693 | 6.518 | 6.535 | 1,236,732 | -0.19(-2.77%) |
Nov 08, 2019 | 6.586 | 6.738 | 6.501 | 6.721 | 1,084,218 | +0.14(+2.05%) |
Nov 07, 2019 | 6.712 | 6.755 | 6.493 | 6.586 | 1,551,122 | -0.07(-1.02%) |
Nov 06, 2019 | 6.822 | 6.839 | 6.620 | 6.653 | 1,417,000 | -0.14(-2.11%) |
Nov 05, 2019 | 6.831 | 6.848 | 6.772 | 6.797 | 2,045,650 | +0.03(+0.50%) |
Nov 04, 2019 | 6.704 | 6.805 | 6.653 | 6.763 | 2,020,384 | +0.07(+1.01%) |
Nov 01, 2019 | 6.594 | 6.746 | 6.559 | 6.696 | 1,460,961 | +0.15(+2.33%) |
Oct 31, 2019 | 6.653 | 6.696 | 6.484 | 6.543 | 1,492,109 | -0.19(-2.76%) |
Oct 30, 2019 | 6.729 | 6.746 | 6.552 | 6.729 | 1,226,157 | +0.03(+0.38%) |
Oct 29, 2019 | 6.552 | 6.704 | 6.510 | 6.704 | 1,335,279 | +0.14(+2.06%) |
Oct 28, 2019 | 6.476 | 6.746 | 6.476 | 6.569 | 2,590,832 | +0.06(+0.91%) |
Oct 25, 2019 | 6.442 | 6.535 | 6.362 | 6.510 | 1,794,294 | +0.09(+1.45%) |
Oct 24, 2019 | 6.510 | 6.552 | 6.281 | 6.417 | 2,680,764 | -0.05(-0.78%) |
Oct 23, 2019 | 6.467 | 6.560 | 6.302 | 6.467 | 3,130,936 | +0.02(+0.26%) |
Oct 22, 2019 | 6.045 | 6.459 | 6.002 | 6.450 | 2,814,725 | +0.35(+5.68%) |
Oct 21, 2019 | 6.239 | 6.349 | 6.078 | 6.104 | 1,638,611 | -0.14(-2.17%) |
Oct 18, 2019 | 5.960 | 6.239 | 5.960 | 6.239 | 1,220,839 | +0.31(+5.28%) |
Oct 17, 2019 | 5.994 | 6.078 | 5.909 | 5.926 | 1,458,993 | -0.08(-1.27%) |
Oct 16, 2019 | 5.715 | 6.002 | 5.698 | 6.002 | 2,053,332 | +0.30(+5.34%) |
Oct 15, 2019 | 5.588 | 5.808 | 5.575 | 5.698 | 1,192,966 | +0.13(+2.28%) |
Oct 14, 2019 | 5.546 | 5.622 | 5.474 | 5.571 | 610,146 | +0.01(+0.15%) |
Oct 11, 2019 | 5.495 | 5.630 | 5.486 | 5.563 | 1,170,212 | +0.14(+2.65%) |
Oct 10, 2019 | 5.292 | 5.419 | 5.267 | 5.419 | 1,018,061 | +0.13(+2.40%) |
Oct 09, 2019 | 5.267 | 5.330 | 5.233 | 5.292 | 539,695 | +0.06(+1.13%) |
Oct 08, 2019 | 5.318 | 5.487 | 5.233 | 5.233 | 1,786,009 | -0.12(-2.21%) |
Oct 07, 2019 | 5.250 | 5.364 | 5.203 | 5.351 | 1,275,813 | +0.07(+1.28%) |
Oct 04, 2019 | 5.301 | 5.394 | 5.258 | 5.284 | 1,284,477 | +0.02(+0.32%) |
Oct 03, 2019 | 5.360 | 5.377 | 5.013 | 5.267 | 4,212,450 | -0.14(-2.50%) |
Oct 02, 2019 | 5.360 | 5.605 | 5.343 | 5.402 | 3,167,364 | -0.02(-0.31%) |
Oct 01, 2019 | 5.504 | 5.536 | 5.339 | 5.419 | 2,802,448 | +0.12(+2.23%) |
Sep 30, 2019 | 5.233 | 5.326 | 5.165 | 5.301 | 1,986,760 | +0.09(+1.79%) |
Sep 27, 2019 | 5.157 | 5.368 | 5.153 | 5.208 | 1,244,733 | +0.06(+1.15%) |
Sep 26, 2019 | 5.520 | 5.520 | 5.123 | 5.149 | 2,458,657 | -0.40(-7.16%) |
Sep 25, 2019 | 5.216 | 5.626 | 5.216 | 5.546 | 3,167,679 | +0.30(+5.64%) |
Sep 24, 2019 | 5.258 | 5.343 | 5.191 | 5.250 | 1,461,084 | -0.02(-0.32%) |
Sep 23, 2019 | 5.132 | 5.334 | 5.115 | 5.267 | 1,707,443 | +0.11(+2.13%) |
Sep 20, 2019 | 5.208 | 5.292 | 5.123 | 5.157 | 4,102,900 | -0.03(-0.65%) |
Sep 19, 2019 | 5.182 | 5.258 | 5.132 | 5.191 | 2,563,512 | +0.00(+0.00%) |
Sep 18, 2019 | 5.081 | 5.191 | 5.013 | 5.191 | 1,015,970 | +0.10(+1.99%) |
Sep 17, 2019 | 5.081 | 5.115 | 4.979 | 5.089 | 1,360,292 | -0.03(-0.50%) |
Sep 16, 2019 | 4.996 | 5.301 | 4.971 | 5.115 | 4,909,287 | +0.09(+1.85%) |
Sep 13, 2019 | 5.072 | 5.081 | 4.937 | 5.022 | 1,817,123 | -0.03(-0.50%) |
Sep 12, 2019 | 4.979 | 5.072 | 4.819 | 5.047 | 1,938,125 | +0.01(+0.17%) |
Sep 11, 2019 | 5.115 | 5.165 | 4.937 | 5.039 | 3,142,183 | -0.08(-1.49%) |
Sep 10, 2019 | 4.785 | 5.115 | 4.722 | 5.115 | 3,031,062 | +0.33(+6.98%) |
Sep 09, 2019 | 4.562 | 4.798 | 4.495 | 4.781 | 3,147,668 | +0.29(+6.55%) |
Sep 06, 2019 | 4.478 | 4.520 | 4.436 | 4.487 | 1,609,613 | +0.03(+0.57%) |
Sep 05, 2019 | 4.277 | 4.461 | 4.260 | 4.461 | 2,335,403 | +0.31(+7.49%) |
Sep 04, 2019 | 4.025 | 4.155 | 4.004 | 4.151 | 1,496,079 | +0.14(+3.56%) |
Sep 03, 2019 | 3.949 | 4.016 | 3.840 | 4.008 | 1,519,120 | +0.01(+0.21%) |
Aug 30, 2019 | 3.983 | 4.109 | 3.966 | 3.999 | 1,147,105 | +0.05(+1.28%) |
Aug 29, 2019 | 3.991 | 4.134 | 3.941 | 3.949 | 1,224,360 | -0.02(-0.42%) |
Aug 28, 2019 | 3.840 | 3.983 | 3.823 | 3.966 | 1,195,311 | +0.13(+3.28%) |
Aug 27, 2019 | 3.941 | 3.957 | 3.831 | 3.840 | 1,614,288 | -0.07(-1.72%) |
Aug 26, 2019 | 3.907 | 3.924 | 3.873 | 3.907 | 922,371 | +0.04(+1.09%) |
Aug 23, 2019 | 3.966 | 4.025 | 3.840 | 3.865 | 1,242,677 | -0.14(-3.56%) |
Aug 22, 2019 | 3.907 | 4.067 | 3.907 | 4.008 | 3,204,693 | +0.08(+1.92%) |
Aug 21, 2019 | 3.966 | 3.999 | 3.894 | 3.932 | 2,436,170 | +0.00(+0.00%) |
Aug 20, 2019 | 3.991 | 4.033 | 3.907 | 3.932 | 2,396,431 | -0.09(-2.30%) |
Aug 19, 2019 | 3.907 | 4.025 | 3.831 | 4.025 | 3,218,379 | +0.22(+5.74%) |
Aug 16, 2019 | 3.697 | 3.823 | 3.653 | 3.806 | 1,948,103 | +0.13(+3.42%) |
Aug 15, 2019 | 3.705 | 3.747 | 3.596 | 3.680 | 1,707,443 | +0.03(+0.69%) |
Aug 14, 2019 | 3.731 | 3.747 | 3.571 | 3.655 | 4,467,225 | -0.15(-3.97%) |
Aug 13, 2019 | 3.899 | 4.050 | 3.773 | 3.806 | 3,606,259 | -0.10(-2.58%) |
Aug 12, 2019 | 4.167 | 4.167 | 3.873 | 3.907 | 2,154,837 | -0.24(-5.87%) |
Aug 09, 2019 | 4.344 | 4.361 | 4.025 | 4.151 | 3,250,766 | -0.25(-5.73%) |
Aug 08, 2019 | 4.377 | 4.478 | 4.335 | 4.403 | 2,864,805 | +0.03(+0.58%) |
Aug 07, 2019 | 4.218 | 4.445 | 3.957 | 4.377 | 9,288,621 | -0.29(-6.13%) |
Aug 06, 2019 | 4.739 | 4.789 | 4.537 | 4.663 | 3,028,974 | -0.05(-1.07%) |
Aug 05, 2019 | 5.008 | 5.041 | 4.630 | 4.714 | 3,671,988 | -0.31(-6.19%) |
Aug 02, 2019 | 5.066 | 5.100 | 4.982 | 5.024 | 1,870,146 | -0.08(-1.64%) |
Aug 01, 2019 | 5.310 | 5.402 | 5.108 | 5.108 | 1,390,909 | -0.23(-4.25%) |
Jul 31, 2019 | 5.386 | 5.445 | 5.327 | 5.335 | 1,454,492 | -0.05(-0.94%) |
Jul 30, 2019 | 5.276 | 5.386 | 5.234 | 5.386 | 1,062,099 | +0.04(+0.79%) |
Jul 29, 2019 | 5.310 | 5.369 | 5.297 | 5.344 | 1,047,847 | +0.05(+0.95%) |
Jul 26, 2019 | 5.260 | 5.339 | 5.234 | 5.293 | 1,270,885 | +0.04(+0.80%) |
Jul 25, 2019 | 5.142 | 5.285 | 5.121 | 5.251 | 1,568,278 | +0.08(+1.63%) |
Jul 24, 2019 | 5.016 | 5.167 | 5.016 | 5.167 | 1,901,787 | +0.12(+2.33%) |
Jul 23, 2019 | 5.066 | 5.138 | 4.903 | 5.050 | 4,319,855 | -0.02(-0.33%) |
Jul 22, 2019 | 5.243 | 5.306 | 5.058 | 5.066 | 1,950,536 | -0.17(-3.21%) |
Jul 19, 2019 | 5.176 | 5.327 | 5.176 | 5.234 | 1,323,134 | +0.08(+1.47%) |
Jul 18, 2019 | 5.201 | 5.209 | 5.108 | 5.159 | 1,516,476 | -0.06(-1.13%) |
Jul 17, 2019 | 5.411 | 5.419 | 5.201 | 5.218 | 1,755,290 | -0.20(-3.72%) |
Jul 16, 2019 | 5.176 | 5.428 | 5.167 | 5.419 | 2,703,704 | +0.26(+5.05%) |
Jul 15, 2019 | 5.335 | 5.378 | 5.142 | 5.159 | 2,914,247 | -0.18(-3.46%) |
Jul 12, 2019 | 5.201 | 5.394 | 5.167 | 5.344 | 1,857,649 | +0.15(+2.91%) |
Jul 11, 2019 | 5.234 | 5.234 | 5.150 | 5.192 | 1,004,184 | -0.03(-0.48%) |
Jul 10, 2019 | 5.234 | 5.268 | 5.150 | 5.218 | 1,176,636 | +0.00(+0.00%) |
Jul 09, 2019 | 5.276 | 5.293 | 5.176 | 5.218 | 1,977,404 | -0.08(-1.43%) |
Jul 08, 2019 | 5.276 | 5.386 | 5.251 | 5.293 | 1,779,611 | +0.07(+1.29%) |
Jul 05, 2019 | 5.201 | 5.268 | 5.150 | 5.226 | 1,101,878 | -0.03(-0.64%) |
Jul 03, 2019 | 5.125 | 5.260 | 5.125 | 5.260 | 939,417 | +0.14(+2.79%) |
Jul 02, 2019 | 5.150 | 5.251 | 5.117 | 5.117 | 1,818,293 | -0.08(-1.46%) |
Jul 01, 2019 | 5.209 | 5.234 | 5.150 | 5.192 | 1,065,050 | +0.05(+0.98%) |
Jun 28, 2019 | 5.041 | 5.142 | 5.024 | 5.142 | 2,402,994 | +0.10(+2.00%) |
Jun 27, 2019 | 5.016 | 5.092 | 5.016 | 5.041 | 1,525,820 | +0.01(+0.17%) |
Jun 26, 2019 | 4.949 | 5.066 | 4.949 | 5.033 | 2,155,575 | +0.10(+2.04%) |
Jun 25, 2019 | 5.142 | 5.142 | 4.907 | 4.932 | 2,423,145 | -0.20(-3.93%) |
Jun 24, 2019 | 5.184 | 5.209 | 5.125 | 5.134 | 1,677,289 | -0.08(-1.45%) |
Jun 21, 2019 | 5.226 | 5.293 | 5.150 | 5.209 | 3,290,162 | -0.05(-0.96%) |
Jun 20, 2019 | 5.302 | 5.369 | 5.209 | 5.260 | 2,497,684 | +0.05(+0.97%) |
Jun 19, 2019 | 5.285 | 5.302 | 5.176 | 5.209 | 2,315,138 | -0.05(-0.96%) |
Jun 18, 2019 | 5.360 | 5.482 | 5.239 | 5.260 | 2,800,258 | -0.08(-1.42%) |
Jun 17, 2019 | 5.411 | 5.470 | 5.297 | 5.335 | 2,820,810 | -0.09(-1.70%) |
Jun 14, 2019 | 5.428 | 5.487 | 5.360 | 5.428 | 3,204,706 | -0.02(-0.31%) |
Jun 13, 2019 | 5.260 | 5.453 | 5.218 | 5.445 | 3,342,982 | +0.19(+3.68%) |
Jun 12, 2019 | 5.184 | 5.318 | 5.092 | 5.251 | 4,155,030 | +0.09(+1.79%) |
Jun 11, 2019 | 5.226 | 5.251 | 5.142 | 5.159 | 3,192,439 | +0.01(+0.16%) |
Jun 10, 2019 | 5.184 | 5.314 | 5.150 | 5.150 | 5,569,555 | -0.00(-0.08%) |
Jun 07, 2019 | 5.079 | 5.238 | 5.038 | 5.155 | 3,545,695 | +0.08(+1.65%) |
Jun 06, 2019 | 5.088 | 5.130 | 4.988 | 5.071 | 2,071,089 | -0.03(-0.65%) |
Jun 05, 2019 | 5.163 | 5.196 | 4.983 | 5.105 | 4,078,998 | -0.04(-0.81%) |
Jun 04, 2019 | 5.088 | 5.180 | 5.034 | 5.146 | 5,694,654 | +0.08(+1.48%) |
Jun 03, 2019 | 4.896 | 5.071 | 4.871 | 5.071 | 6,663,743 | +0.18(+3.76%) |
May 31, 2019 | 5.046 | 5.071 | 4.887 | 4.887 | 4,377,477 | -0.23(-4.41%) |
May 30, 2019 | 5.121 | 5.280 | 5.088 | 5.113 | 2,703,062 | +0.01(+0.16%) |
May 29, 2019 | 5.113 | 5.188 | 5.054 | 5.105 | 3,197,057 | -0.08(-1.45%) |
May 28, 2019 | 5.163 | 5.330 | 5.138 | 5.180 | 5,638,210 | +0.01(+0.16%) |
May 24, 2019 | 5.221 | 5.247 | 5.130 | 5.171 | 2,215,132 | -0.03(-0.48%) |
May 23, 2019 | 5.230 | 5.309 | 5.155 | 5.196 | 3,018,363 | -0.09(-1.74%) |
May 22, 2019 | 5.230 | 5.430 | 5.196 | 5.288 | 3,283,653 | +0.00(+0.00%) |
May 21, 2019 | 5.130 | 5.343 | 5.092 | 5.288 | 3,305,095 | +0.22(+4.28%) |
May 20, 2019 | 5.021 | 5.150 | 4.971 | 5.071 | 2,786,964 | +0.00(+0.00%) |
May 17, 2019 | 5.171 | 5.230 | 5.038 | 5.071 | 4,142,629 | -0.17(-3.19%) |
May 16, 2019 | 5.130 | 5.355 | 5.130 | 5.238 | 2,984,414 | +0.12(+2.28%) |
May 15, 2019 | 5.079 | 5.192 | 4.996 | 5.121 | 2,672,680 | +0.03(+0.49%) |
May 14, 2019 | 5.004 | 5.196 | 4.979 | 5.096 | 2,718,287 | +0.10(+2.01%) |
May 13, 2019 | 5.096 | 5.105 | 4.921 | 4.996 | 4,059,026 | -0.33(-6.12%) |
May 10, 2019 | 5.305 | 5.389 | 5.255 | 5.322 | 3,349,271 | +0.02(+0.31%) |
May 09, 2019 | 5.105 | 5.338 | 4.921 | 5.305 | 4,454,864 | +0.14(+2.75%) |
May 08, 2019 | 5.681 | 5.681 | 5.163 | 5.163 | 8,604,965 | -0.64(-11.08%) |
May 07, 2019 | 5.748 | 5.865 | 5.748 | 5.806 | 3,110,820 | -0.03(-0.57%) |
May 06, 2019 | 5.639 | 5.856 | 5.589 | 5.840 | 1,814,135 | +0.10(+1.75%) |
May 03, 2019 | 5.622 | 5.764 | 5.564 | 5.739 | 2,236,318 | +0.11(+1.93%) |
May 02, 2019 | 5.547 | 5.631 | 5.531 | 5.631 | 2,620,672 | +0.09(+1.66%) |
May 01, 2019 | 5.522 | 5.606 | 5.476 | 5.539 | 1,423,014 | +0.03(+0.61%) |
Apr 30, 2019 | 5.556 | 5.572 | 5.464 | 5.506 | 1,904,886 | -0.08(-1.35%) |
Apr 29, 2019 | 5.405 | 5.589 | 5.397 | 5.581 | 2,558,543 | +0.20(+3.73%) |
Apr 26, 2019 | 5.272 | 5.414 | 5.234 | 5.380 | 3,228,495 | +0.13(+2.38%) |
Apr 25, 2019 | 5.430 | 5.455 | 5.255 | 5.255 | 2,298,329 | -0.21(-3.82%) |
Apr 24, 2019 | 5.556 | 5.564 | 5.422 | 5.464 | 2,250,644 | -0.10(-1.80%) |
Apr 23, 2019 | 5.564 | 5.614 | 5.547 | 5.564 | 1,660,103 | +0.00(+0.00%) |
Apr 22, 2019 | 5.564 | 5.585 | 5.506 | 5.564 | 1,142,660 | +0.01(+0.15%) |
Apr 18, 2019 | 5.572 | 5.622 | 5.497 | 5.556 | 1,483,178 | -0.02(-0.30%) |
Apr 17, 2019 | 5.639 | 5.664 | 5.531 | 5.572 | 2,084,842 | -0.03(-0.45%) |
Apr 16, 2019 | 5.572 | 5.643 | 5.564 | 5.597 | 2,318,325 | +0.08(+1.52%) |
Apr 15, 2019 | 5.514 | 5.556 | 5.468 | 5.514 | 1,384,591 | -0.02(-0.30%) |
Apr 12, 2019 | 5.564 | 5.689 | 5.514 | 5.531 | 2,889,391 | -0.03(-0.60%) |
Apr 11, 2019 | 5.614 | 5.631 | 5.531 | 5.564 | 1,180,054 | -0.01(-0.15%) |
Apr 10, 2019 | 5.480 | 5.597 | 5.397 | 5.572 | 4,075,018 | +0.15(+2.77%) |
Apr 09, 2019 | 5.480 | 5.556 | 5.313 | 5.422 | 8,863,117 | -0.10(-1.82%) |
Apr 08, 2019 | 5.547 | 5.572 | 5.405 | 5.522 | 2,956,737 | -0.06(-1.05%) |
Apr 05, 2019 | 5.639 | 5.681 | 5.539 | 5.581 | 2,064,312 | -0.04(-0.74%) |
Apr 04, 2019 | 5.581 | 5.656 | 5.581 | 5.622 | 1,237,541 | +0.05(+0.90%) |
Apr 03, 2019 | 5.547 | 5.706 | 5.514 | 5.572 | 2,884,121 | +0.06(+1.06%) |
Apr 02, 2019 | 5.430 | 5.531 | 5.414 | 5.514 | 1,729,207 | +0.07(+1.23%) |
Apr 01, 2019 | 5.372 | 5.464 | 5.355 | 5.447 | 2,209,719 | +0.14(+2.60%) |
Mar 29, 2019 | 5.259 | 5.409 | 5.234 | 5.309 | 3,233,037 | +0.12(+2.24%) |
Mar 28, 2019 | 5.201 | 5.247 | 5.160 | 5.193 | 2,155,550 | +0.01(+0.16%) |
Mar 27, 2019 | 5.201 | 5.272 | 5.160 | 5.185 | 1,918,089 | -0.01(-0.16%) |
Mar 26, 2019 | 5.168 | 5.284 | 5.151 | 5.193 | 2,466,888 | +0.07(+1.46%) |
Mar 25, 2019 | 5.160 | 5.201 | 5.056 | 5.118 | 2,466,470 | -0.04(-0.81%) |
Mar 22, 2019 | 5.401 | 5.413 | 5.085 | 5.160 | 4,504,612 | -0.30(-5.48%) |
Mar 21, 2019 | 5.484 | 5.550 | 5.434 | 5.459 | 3,197,913 | -0.05(-0.90%) |
Mar 20, 2019 | 5.550 | 5.633 | 5.392 | 5.509 | 4,235,395 | -0.07(-1.34%) |
Mar 19, 2019 | 5.608 | 5.774 | 5.550 | 5.583 | 6,120,745 | -0.02(-0.44%) |
Mar 18, 2019 | 5.351 | 5.625 | 5.351 | 5.608 | 7,335,381 | +0.23(+4.33%) |
Mar 15, 2019 | 5.135 | 5.450 | 5.122 | 5.376 | 7,535,449 | +0.24(+4.69%) |
Mar 14, 2019 | 5.334 | 5.334 | 5.060 | 5.135 | 7,049,936 | -0.17(-3.13%) |
Mar 13, 2019 | 5.467 | 5.467 | 5.193 | 5.301 | 9,193,136 | -0.16(-2.89%) |
Mar 12, 2019 | 5.666 | 5.675 | 5.442 | 5.459 | 19,946,602 | -0.85(-13.44%) |
Mar 11, 2019 | 6.165 | 6.389 | 6.165 | 6.306 | 5,031,377 | +0.17(+2.85%) |
Mar 08, 2019 | 6.198 | 6.273 | 6.069 | 6.132 | 3,540,670 | -0.17(-2.64%) |
Mar 07, 2019 | 6.398 | 6.410 | 6.223 | 6.298 | 2,820,032 | -0.12(-1.81%) |
Mar 06, 2019 | 6.647 | 6.673 | 6.381 | 6.414 | 1,747,262 | -0.22(-3.26%) |
Mar 05, 2019 | 6.730 | 6.772 | 6.630 | 6.630 | 2,587,842 | -0.01(-0.13%) |
Mar 04, 2019 | 6.622 | 6.797 | 6.614 | 6.639 | 1,393,422 | +0.02(+0.38%) |