Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.940 | 2.981 | 2.898 | 2.912 | 41,090,700 | -0.18(-5.82%) |
Apr 29, 2020 | 2.981 | 3.106 | 2.961 | 3.092 | 55,779,724 | +0.15(+5.18%) |
Apr 28, 2020 | 2.836 | 2.961 | 2.788 | 2.940 | 85,986,584 | +0.31(+11.84%) |
Apr 27, 2020 | 2.684 | 2.725 | 2.590 | 2.628 | 55,224,512 | +0.10(+3.82%) |
Apr 24, 2020 | 2.649 | 2.649 | 2.483 | 2.532 | 87,682,560 | -0.24(-8.50%) |
Apr 23, 2020 | 2.864 | 2.864 | 2.739 | 2.767 | 64,362,104 | -0.08(-2.91%) |
Apr 22, 2020 | 2.871 | 2.954 | 2.843 | 2.850 | 86,348,096 | +0.05(+1.73%) |
Apr 21, 2020 | 2.884 | 2.905 | 2.788 | 2.801 | 47,875,740 | -0.14(-4.71%) |
Apr 20, 2020 | 2.981 | 2.988 | 2.919 | 2.940 | 39,110,152 | -0.12(-3.85%) |
Apr 17, 2020 | 3.106 | 3.113 | 2.967 | 3.057 | 25,620,980 | +0.08(+2.55%) |
Apr 16, 2020 | 3.113 | 3.120 | 2.974 | 2.981 | 35,588,744 | -0.13(-4.22%) |
Apr 15, 2020 | 3.106 | 3.230 | 3.057 | 3.113 | 30,814,940 | -0.13(-4.05%) |
Apr 14, 2020 | 3.272 | 3.365 | 3.230 | 3.244 | 38,420,872 | +0.05(+1.52%) |
Apr 13, 2020 | 3.133 | 3.210 | 3.050 | 3.196 | 36,799,728 | -0.01(-0.43%) |
Apr 09, 2020 | 3.313 | 3.372 | 3.184 | 3.210 | 42,641,928 | -0.03(-0.85%) |
Apr 08, 2020 | 3.064 | 3.272 | 3.033 | 3.237 | 42,719,028 | +0.21(+6.85%) |
Apr 07, 2020 | 3.168 | 3.196 | 3.002 | 3.030 | 47,770,952 | +0.15(+5.04%) |
Apr 06, 2020 | 2.940 | 2.992 | 2.853 | 2.884 | 49,537,712 | +0.19(+6.92%) |
Apr 03, 2020 | 2.746 | 2.746 | 2.601 | 2.698 | 53,561,152 | -0.14(-4.88%) |
Apr 02, 2020 | 2.815 | 2.898 | 2.794 | 2.836 | 33,680,596 | +0.01(+0.49%) |
Apr 01, 2020 | 2.919 | 2.947 | 2.791 | 2.822 | 38,701,904 | -0.28(-9.08%) |
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,491,884 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.062 | 3.242 | 46,223,500 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,143,936 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,901,912 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,639,392 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,013,792 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,178,840 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,605,408 | -0.08(-2.45%) |
Mar 19, 2020 | 2.979 | 3.215 | 2.834 | 3.104 | 72,302,840 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.062 | 72,097,984 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,288,392 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,504,692 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,574,288 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.062 | 3.297 | 80,965,384 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,474,456 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.251 | 51,319,748 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,068,768 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,097,280 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.652 | 4.500 | 4.604 | 61,301,528 | -0.21(-4.31%) |
Mar 04, 2020 | 4.804 | 4.818 | 4.708 | 4.811 | 45,252,428 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.728 | 4.804 | 59,284,764 | -0.12(-2.52%) |
Mar 02, 2020 | 4.881 | 4.963 | 4.794 | 4.929 | 58,075,132 | +0.04(+0.89%) |
Feb 28, 2020 | 4.747 | 4.923 | 4.720 | 4.885 | 69,801,808 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,553,132 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.968 | 4.789 | 4.830 | 43,561,732 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,734,366 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,728 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,018,094 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,652,246 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,298,634 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.044 | 5.138 | 32,029,952 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.218 | 5.252 | 23,063,820 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.325 | 5.235 | 5.279 | 28,154,840 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,215,460 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.392 | 72,487,368 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.325 | 5.178 | 5.279 | 72,745,304 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,565,624 | -0.00(-0.09%) |
Feb 06, 2020 | 5.276 | 5.283 | 5.143 | 5.196 | 43,516,880 | -0.03(-0.64%) |
Feb 05, 2020 | 5.296 | 5.317 | 5.230 | 5.230 | 39,190,148 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,556 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,019,320 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,820,612 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,220,008 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.189 | 5.210 | 31,821,284 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,892 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.383 | 5.290 | 5.303 | 30,269,296 | -0.13(-2.46%) |
Jan 24, 2020 | 5.490 | 5.510 | 5.390 | 5.437 | 17,067,522 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.383 | 5.490 | 51,234,544 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,948 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,289,696 | -0.27(-4.78%) |
Jan 17, 2020 | 5.597 | 5.627 | 5.557 | 5.591 | 31,922,838 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,760,450 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.490 | 5.537 | 46,426,376 | -0.12(-2.13%) |
Jan 14, 2020 | 5.617 | 5.658 | 5.574 | 5.658 | 50,468,160 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,295,264 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,423,336 | -0.07(-1.29%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.724 | 54,165,436 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,971,948 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.928 | 5.938 | 26,223,986 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.045 | 6.086 | 19,848,912 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,768 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,201,007 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,750 | +0.00(+0.00%) |
Dec 30, 2019 | 6.183 | 6.190 | 6.103 | 6.117 | 16,443,104 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,902 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,896 | +0.15(+2.46%) |
Dec 24, 2019 | 6.016 | 6.016 | 5.970 | 5.970 | 3,317,349 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,544,024 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,972 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,473,426 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,500,342 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,870 | +0.03(+0.46%) |
Dec 16, 2019 | 5.929 | 6.003 | 5.856 | 5.856 | 24,598,816 | -0.03(-0.45%) |
Dec 13, 2019 | 5.762 | 5.923 | 5.762 | 5.883 | 25,219,694 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,721,412 | +0.06(+1.05%) |
Dec 11, 2019 | 5.830 | 5.904 | 5.730 | 5.737 | 37,960,572 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,169,074 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,075,216 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,442,064 | -0.03(-0.58%) |
Dec 05, 2019 | 5.830 | 5.854 | 5.764 | 5.797 | 26,675,272 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.663 | 5.750 | 42,813,444 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.633 | 5.530 | 5.583 | 22,390,616 | +0.01(+0.12%) |
Dec 02, 2019 | 5.543 | 5.610 | 5.510 | 5.577 | 36,114,148 | +0.14(+2.63%) |
Nov 29, 2019 | 5.447 | 5.474 | 5.427 | 5.434 | 10,298,265 | -0.01(-0.25%) |
Nov 27, 2019 | 5.414 | 5.467 | 5.340 | 5.447 | 42,321,800 | +0.03(+0.62%) |
Nov 26, 2019 | 5.454 | 5.461 | 5.340 | 5.414 | 53,808,120 | -0.15(-2.64%) |
Nov 25, 2019 | 5.601 | 5.634 | 5.507 | 5.561 | 30,286,472 | -0.10(-1.77%) |
Nov 22, 2019 | 5.648 | 5.701 | 5.628 | 5.661 | 14,729,933 | +0.05(+0.83%) |
Nov 21, 2019 | 5.554 | 5.624 | 5.521 | 5.614 | 27,998,728 | +0.09(+1.57%) |
Nov 20, 2019 | 5.487 | 5.541 | 5.467 | 5.527 | 12,958,453 | -0.01(-0.24%) |
Nov 19, 2019 | 5.547 | 5.567 | 5.487 | 5.541 | 22,176,760 | -0.07(-1.31%) |
Nov 18, 2019 | 5.721 | 5.734 | 5.601 | 5.614 | 13,324,930 | -0.10(-1.75%) |
Nov 15, 2019 | 5.674 | 5.721 | 5.674 | 5.714 | 10,991,238 | +0.08(+1.42%) |
Nov 14, 2019 | 5.628 | 5.684 | 5.607 | 5.634 | 19,116,804 | -0.01(-0.24%) |
Nov 13, 2019 | 5.621 | 5.661 | 5.581 | 5.648 | 25,473,230 | -0.05(-0.94%) |
Nov 12, 2019 | 5.728 | 5.754 | 5.641 | 5.701 | 24,152,876 | -0.11(-1.95%) |
Nov 11, 2019 | 5.834 | 5.878 | 5.798 | 5.814 | 71,827,288 | +0.02(+0.35%) |
Nov 08, 2019 | 5.821 | 5.868 | 5.748 | 5.794 | 27,877,984 | -0.16(-2.69%) |
Nov 07, 2019 | 5.968 | 5.978 | 5.915 | 5.955 | 22,669,364 | -0.03(-0.45%) |
Nov 06, 2019 | 6.008 | 6.088 | 5.948 | 5.981 | 33,302,984 | -0.15(-2.50%) |
Nov 05, 2019 | 6.168 | 6.202 | 6.115 | 6.135 | 61,453,196 | +0.11(+1.88%) |
Nov 04, 2019 | 6.081 | 6.088 | 5.995 | 6.021 | 22,021,744 | -0.03(-0.44%) |
Nov 01, 2019 | 6.088 | 6.162 | 5.978 | 6.048 | 27,380,650 | +0.02(+0.37%) |
Oct 31, 2019 | 6.039 | 6.046 | 5.899 | 6.026 | 30,660,794 | -0.10(-1.63%) |
Oct 30, 2019 | 5.986 | 6.152 | 5.916 | 6.126 | 33,711,440 | +0.04(+0.66%) |
Oct 29, 2019 | 6.139 | 6.159 | 6.072 | 6.086 | 19,977,580 | -0.10(-1.62%) |
Oct 28, 2019 | 6.152 | 6.253 | 6.146 | 6.186 | 26,505,886 | +0.12(+1.98%) |
Oct 25, 2019 | 6.039 | 6.142 | 6.016 | 6.066 | 24,870,182 | +0.06(+1.00%) |
Oct 24, 2019 | 6.032 | 6.106 | 5.972 | 6.006 | 29,477,300 | +0.03(+0.56%) |
Oct 23, 2019 | 5.846 | 6.006 | 5.832 | 5.972 | 39,477,920 | +0.17(+2.99%) |
Oct 22, 2019 | 5.625 | 5.852 | 5.625 | 5.799 | 41,451,604 | +0.22(+3.95%) |
Oct 21, 2019 | 5.492 | 5.605 | 5.445 | 5.579 | 19,889,682 | +0.06(+1.09%) |
Oct 18, 2019 | 5.472 | 5.559 | 5.458 | 5.519 | 14,408,126 | +0.01(+0.12%) |
Oct 17, 2019 | 5.632 | 5.649 | 5.475 | 5.512 | 26,813,524 | -0.07(-1.20%) |
Oct 16, 2019 | 5.398 | 5.582 | 5.378 | 5.579 | 22,761,810 | +0.07(+1.33%) |
Oct 15, 2019 | 5.519 | 5.552 | 5.482 | 5.505 | 18,023,794 | -0.01(-0.24%) |
Oct 14, 2019 | 5.492 | 5.565 | 5.479 | 5.519 | 13,470,785 | +0.01(+0.12%) |
Oct 11, 2019 | 5.445 | 5.559 | 5.432 | 5.512 | 28,039,686 | +0.13(+2.35%) |
Oct 10, 2019 | 5.332 | 5.432 | 5.325 | 5.385 | 32,535,554 | +0.00(+0.00%) |
Oct 09, 2019 | 5.358 | 5.432 | 5.282 | 5.385 | 21,207,044 | +0.09(+1.64%) |
Oct 08, 2019 | 5.332 | 5.418 | 5.292 | 5.298 | 29,631,498 | -0.03(-0.63%) |
Oct 07, 2019 | 5.438 | 5.505 | 5.312 | 5.332 | 33,744,832 | -0.16(-2.92%) |
Oct 04, 2019 | 5.385 | 5.492 | 5.348 | 5.492 | 73,592,560 | +0.13(+2.49%) |
Oct 03, 2019 | 5.392 | 5.472 | 5.318 | 5.358 | 50,272,984 | -0.01(-0.12%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.295 | 5.365 | 24,964,626 | -0.13(-2.31%) |
Oct 01, 2019 | 5.599 | 5.625 | 5.475 | 5.492 | 17,355,834 | -0.12(-2.10%) |
Sep 30, 2019 | 5.696 | 5.710 | 5.593 | 5.609 | 11,074,420 | -0.07(-1.29%) |
Sep 27, 2019 | 5.676 | 5.696 | 5.586 | 5.683 | 13,335,704 | +0.00(+0.00%) |
Sep 26, 2019 | 5.576 | 5.713 | 5.563 | 5.683 | 23,237,584 | +0.13(+2.40%) |
Sep 25, 2019 | 5.443 | 5.579 | 5.426 | 5.549 | 18,397,580 | +0.09(+1.59%) |
Sep 24, 2019 | 5.529 | 5.529 | 5.436 | 5.463 | 14,864,165 | -0.04(-0.73%) |
Sep 23, 2019 | 5.503 | 5.523 | 5.456 | 5.503 | 18,048,980 | -0.06(-1.08%) |
Sep 20, 2019 | 5.563 | 5.616 | 5.516 | 5.563 | 29,364,216 | +0.02(+0.36%) |
Sep 19, 2019 | 5.736 | 5.776 | 5.529 | 5.543 | 23,186,316 | -0.17(-2.92%) |
Sep 18, 2019 | 5.763 | 5.790 | 5.639 | 5.710 | 16,407,403 | -0.05(-0.93%) |
Sep 17, 2019 | 5.689 | 5.776 | 5.663 | 5.763 | 18,094,892 | +0.07(+1.17%) |
Sep 16, 2019 | 5.716 | 5.780 | 5.676 | 5.696 | 27,415,480 | -0.13(-2.18%) |
Sep 13, 2019 | 5.856 | 5.970 | 5.810 | 5.823 | 38,365,280 | +0.06(+1.04%) |
Sep 12, 2019 | 5.850 | 5.850 | 5.763 | 5.763 | 21,602,998 | -0.01(-0.12%) |
Sep 11, 2019 | 5.750 | 5.830 | 5.710 | 5.770 | 18,670,900 | +0.03(+0.46%) |
Sep 10, 2019 | 5.783 | 5.856 | 5.700 | 5.743 | 31,094,282 | -0.11(-1.94%) |
Sep 09, 2019 | 5.790 | 5.920 | 5.790 | 5.856 | 35,373,484 | +0.13(+2.33%) |
Sep 06, 2019 | 5.643 | 5.781 | 5.643 | 5.723 | 35,381,168 | +0.20(+3.62%) |
Sep 05, 2019 | 5.496 | 5.676 | 5.496 | 5.523 | 45,898,516 | +0.14(+2.60%) |
Sep 04, 2019 | 5.369 | 5.383 | 5.316 | 5.383 | 23,221,510 | +0.10(+1.89%) |
Sep 03, 2019 | 5.369 | 5.429 | 5.236 | 5.283 | 27,935,232 | -0.21(-3.84%) |
Aug 30, 2019 | 5.540 | 5.540 | 5.440 | 5.494 | 28,549,510 | +0.00(+0.00%) |
Aug 29, 2019 | 5.460 | 5.530 | 5.360 | 5.494 | 16,170,497 | +0.05(+0.98%) |
Aug 28, 2019 | 5.360 | 5.480 | 5.350 | 5.440 | 21,060,696 | +0.07(+1.24%) |
Aug 27, 2019 | 5.400 | 5.474 | 5.320 | 5.374 | 29,809,070 | +0.04(+0.75%) |
Aug 26, 2019 | 5.387 | 5.394 | 5.250 | 5.334 | 36,843,204 | -0.03(-0.62%) |
Aug 23, 2019 | 5.467 | 5.574 | 5.334 | 5.367 | 55,102,344 | -0.15(-2.66%) |
Aug 22, 2019 | 5.594 | 5.667 | 5.494 | 5.514 | 22,341,704 | -0.15(-2.59%) |
Aug 21, 2019 | 5.647 | 5.700 | 5.577 | 5.660 | 21,370,810 | +0.07(+1.31%) |
Aug 20, 2019 | 5.587 | 5.700 | 5.534 | 5.587 | 24,496,088 | -0.01(-0.12%) |
Aug 19, 2019 | 5.760 | 5.787 | 5.560 | 5.594 | 25,918,554 | -0.13(-2.21%) |
Aug 16, 2019 | 5.787 | 5.807 | 5.674 | 5.720 | 21,449,406 | +0.02(+0.35%) |
Aug 15, 2019 | 5.649 | 5.759 | 5.603 | 5.701 | 20,191,816 | +0.05(+0.81%) |
Aug 14, 2019 | 5.701 | 5.762 | 5.639 | 5.655 | 23,861,254 | -0.20(-3.44%) |
Aug 13, 2019 | 5.733 | 5.941 | 5.694 | 5.857 | 22,845,796 | +0.10(+1.69%) |
Aug 12, 2019 | 5.798 | 5.824 | 5.694 | 5.759 | 27,916,572 | -0.27(-4.53%) |
Aug 09, 2019 | 6.078 | 6.111 | 5.977 | 6.032 | 17,852,046 | -0.05(-0.86%) |
Aug 08, 2019 | 6.085 | 6.169 | 6.062 | 6.085 | 29,021,206 | +0.08(+1.41%) |
Aug 07, 2019 | 5.753 | 6.013 | 5.740 | 6.000 | 43,942,040 | +0.20(+3.48%) |
Aug 06, 2019 | 5.779 | 5.814 | 5.694 | 5.798 | 26,549,964 | +0.12(+2.06%) |
Aug 05, 2019 | 5.655 | 5.727 | 5.622 | 5.681 | 37,678,036 | -0.16(-2.78%) |
Aug 02, 2019 | 5.883 | 5.912 | 5.774 | 5.844 | 43,761,116 | -0.07(-1.21%) |
Aug 01, 2019 | 6.039 | 6.143 | 5.896 | 5.915 | 53,517,964 | -0.04(-0.62%) |
Jul 31, 2019 | 6.102 | 6.111 | 5.893 | 5.952 | 41,618,636 | -0.14(-2.24%) |
Jul 30, 2019 | 6.121 | 6.251 | 6.066 | 6.089 | 34,253,892 | -0.22(-3.51%) |
Jul 29, 2019 | 6.336 | 6.339 | 6.232 | 6.310 | 25,603,482 | +0.00(+0.00%) |
Jul 26, 2019 | 6.251 | 6.368 | 6.170 | 6.310 | 29,547,786 | +0.14(+2.21%) |
Jul 25, 2019 | 6.336 | 6.342 | 6.154 | 6.173 | 26,376,716 | -0.23(-3.56%) |
Jul 24, 2019 | 6.427 | 6.511 | 6.375 | 6.401 | 23,071,104 | -0.01(-0.20%) |
Jul 23, 2019 | 6.375 | 6.446 | 6.310 | 6.414 | 26,171,974 | +0.01(+0.10%) |
Jul 22, 2019 | 6.401 | 6.456 | 6.326 | 6.407 | 20,349,022 | +0.11(+1.76%) |
Jul 19, 2019 | 6.427 | 6.453 | 6.284 | 6.297 | 26,936,684 | -0.17(-2.62%) |
Jul 18, 2019 | 6.303 | 6.471 | 6.303 | 6.466 | 24,722,874 | +0.18(+2.79%) |
Jul 17, 2019 | 6.297 | 6.362 | 6.261 | 6.290 | 16,053,768 | +0.03(+0.52%) |
Jul 16, 2019 | 6.271 | 6.316 | 6.235 | 6.258 | 18,555,924 | +0.01(+0.10%) |
Jul 15, 2019 | 6.342 | 6.368 | 6.238 | 6.251 | 16,543,622 | -0.09(-1.44%) |
Jul 12, 2019 | 6.427 | 6.459 | 6.329 | 6.342 | 22,162,300 | -0.07(-1.12%) |
Jul 11, 2019 | 6.368 | 6.420 | 6.329 | 6.414 | 19,406,892 | +0.01(+0.20%) |
Jul 10, 2019 | 6.453 | 6.489 | 6.381 | 6.401 | 33,063,214 | +0.05(+0.72%) |
Jul 09, 2019 | 6.264 | 6.404 | 6.225 | 6.355 | 24,224,564 | +0.02(+0.31%) |
Jul 08, 2019 | 6.349 | 6.362 | 6.303 | 6.336 | 17,746,228 | +0.01(+0.21%) |
Jul 05, 2019 | 6.245 | 6.355 | 6.209 | 6.323 | 35,523,416 | +0.21(+3.51%) |
Jul 03, 2019 | 6.030 | 6.147 | 6.027 | 6.108 | 10,168,149 | +0.03(+0.54%) |
Jul 02, 2019 | 6.069 | 6.157 | 5.978 | 6.076 | 22,646,322 | -0.04(-0.64%) |
Jul 01, 2019 | 6.225 | 6.251 | 6.063 | 6.115 | 22,932,416 | -0.01(-0.17%) |
Jun 28, 2019 | 6.158 | 6.184 | 6.112 | 6.125 | 26,576,268 | +0.01(+0.21%) |
Jun 27, 2019 | 6.067 | 6.158 | 5.972 | 6.112 | 26,888,270 | -0.03(-0.42%) |
Jun 26, 2019 | 6.093 | 6.154 | 6.024 | 6.138 | 24,332,502 | +0.12(+2.05%) |
Jun 25, 2019 | 6.119 | 6.138 | 5.989 | 6.015 | 37,001,272 | -0.11(-1.80%) |
Jun 24, 2019 | 6.106 | 6.197 | 6.067 | 6.125 | 23,206,138 | +0.03(+0.53%) |
Jun 21, 2019 | 6.021 | 6.125 | 6.015 | 6.093 | 27,065,332 | +0.03(+0.54%) |
Jun 20, 2019 | 6.028 | 6.106 | 6.018 | 6.060 | 22,217,030 | +0.12(+1.97%) |
Jun 19, 2019 | 5.826 | 5.979 | 5.774 | 5.943 | 29,027,956 | +0.11(+1.90%) |
Jun 18, 2019 | 5.754 | 5.859 | 5.748 | 5.832 | 21,225,116 | +0.16(+2.87%) |
Jun 17, 2019 | 5.689 | 5.741 | 5.657 | 5.670 | 19,352,210 | +0.00(+0.00%) |
Jun 14, 2019 | 5.676 | 5.693 | 5.589 | 5.670 | 32,562,524 | -0.08(-1.47%) |
Jun 13, 2019 | 5.780 | 5.846 | 5.683 | 5.754 | 38,881,416 | -0.07(-1.23%) |
Jun 12, 2019 | 5.865 | 5.956 | 5.806 | 5.826 | 27,627,508 | -0.05(-0.88%) |
Jun 11, 2019 | 5.852 | 5.885 | 5.754 | 5.878 | 34,324,584 | +0.05(+0.78%) |
Jun 10, 2019 | 5.800 | 5.839 | 5.709 | 5.832 | 28,342,266 | -0.05(-0.88%) |
Jun 07, 2019 | 5.826 | 5.940 | 5.813 | 5.885 | 26,171,792 | +0.09(+1.57%) |
Jun 06, 2019 | 5.806 | 5.852 | 5.754 | 5.793 | 12,890,643 | +0.04(+0.68%) |
Jun 05, 2019 | 5.885 | 5.891 | 5.709 | 5.754 | 18,271,318 | -0.13(-2.21%) |
Jun 04, 2019 | 5.859 | 5.904 | 5.826 | 5.885 | 25,764,304 | +0.06(+1.00%) |
Jun 03, 2019 | 5.859 | 5.865 | 5.780 | 5.826 | 21,060,826 | +0.04(+0.72%) |
May 31, 2019 | 5.739 | 5.869 | 5.732 | 5.784 | 27,361,728 | +0.07(+1.25%) |
May 30, 2019 | 5.693 | 5.784 | 5.693 | 5.713 | 18,041,534 | +0.07(+1.27%) |
May 29, 2019 | 5.550 | 5.697 | 5.531 | 5.641 | 37,900,852 | +0.18(+3.21%) |
May 28, 2019 | 5.407 | 5.511 | 5.375 | 5.466 | 29,721,500 | +0.08(+1.57%) |
May 24, 2019 | 5.427 | 5.427 | 5.336 | 5.381 | 27,390,500 | -0.02(-0.36%) |
May 23, 2019 | 5.336 | 5.433 | 5.310 | 5.401 | 38,973,712 | -0.01(-0.12%) |
May 22, 2019 | 5.414 | 5.459 | 5.336 | 5.407 | 40,410,832 | +0.06(+1.09%) |
May 21, 2019 | 5.173 | 5.401 | 5.135 | 5.349 | 54,043,568 | +0.22(+4.31%) |
May 20, 2019 | 4.998 | 5.147 | 4.979 | 5.128 | 57,050,284 | +0.14(+2.87%) |
May 17, 2019 | 5.063 | 5.109 | 4.933 | 4.985 | 51,761,628 | -0.08(-1.54%) |
May 16, 2019 | 5.096 | 5.147 | 5.031 | 5.063 | 22,444,094 | -0.09(-1.77%) |
May 15, 2019 | 5.063 | 5.203 | 5.050 | 5.154 | 22,506,912 | -0.05(-1.00%) |
May 14, 2019 | 5.251 | 5.258 | 5.177 | 5.206 | 19,213,046 | +0.01(+0.13%) |
May 13, 2019 | 5.213 | 5.238 | 5.173 | 5.199 | 33,589,936 | -0.15(-2.79%) |
May 10, 2019 | 5.401 | 5.420 | 5.251 | 5.349 | 18,008,206 | +0.00(+0.00%) |
May 09, 2019 | 5.336 | 5.420 | 5.277 | 5.349 | 26,484,894 | -0.09(-1.67%) |
May 08, 2019 | 5.479 | 5.531 | 5.440 | 5.440 | 21,959,152 | +0.08(+1.58%) |
May 07, 2019 | 5.297 | 5.355 | 5.206 | 5.355 | 44,892,956 | -0.07(-1.20%) |
May 06, 2019 | 5.459 | 5.485 | 5.414 | 5.420 | 23,243,924 | -0.16(-2.91%) |
May 03, 2019 | 5.589 | 5.628 | 5.557 | 5.583 | 59,777,792 | -0.01(-0.12%) |
May 02, 2019 | 5.537 | 5.628 | 5.518 | 5.589 | 17,211,116 | +0.05(+0.87%) |