Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.091 | 5.271 | 5.010 | 5.235 | 69,431,632 | +0.13(+2.46%) |
May 28, 2020 | 5.208 | 5.208 | 5.073 | 5.109 | 42,810,884 | -0.02(-0.35%) |
May 27, 2020 | 5.082 | 5.253 | 5.073 | 5.127 | 53,569,140 | +0.20(+4.01%) |
May 26, 2020 | 4.893 | 4.956 | 4.785 | 4.929 | 43,064,880 | +0.16(+3.30%) |
May 22, 2020 | 4.687 | 4.808 | 4.653 | 4.772 | 43,389,696 | +0.12(+2.61%) |
May 21, 2020 | 4.705 | 4.705 | 4.552 | 4.651 | 57,669,360 | -0.05(-1.15%) |
May 20, 2020 | 4.929 | 4.956 | 4.669 | 4.705 | 54,565,076 | -0.20(-4.04%) |
May 19, 2020 | 4.983 | 5.010 | 4.875 | 4.902 | 40,434,124 | -0.05(-1.09%) |
May 18, 2020 | 4.938 | 5.073 | 4.893 | 4.956 | 49,262,112 | +0.15(+3.18%) |
May 15, 2020 | 4.722 | 4.803 | 4.660 | 4.803 | 28,949,810 | +0.05(+1.14%) |
May 14, 2020 | 4.642 | 4.776 | 4.507 | 4.749 | 63,294,056 | +0.05(+1.15%) |
May 13, 2020 | 4.875 | 4.929 | 4.597 | 4.696 | 47,535,804 | -0.19(-3.87%) |
May 12, 2020 | 5.091 | 5.109 | 4.866 | 4.884 | 35,677,716 | -0.21(-4.06%) |
May 11, 2020 | 5.127 | 5.136 | 5.028 | 5.091 | 28,095,886 | -0.08(-1.48%) |
May 08, 2020 | 5.055 | 5.172 | 5.010 | 5.168 | 32,940,596 | +0.20(+4.08%) |
May 07, 2020 | 5.073 | 5.136 | 4.947 | 4.965 | 40,722,308 | -0.11(-2.24%) |
May 06, 2020 | 5.169 | 5.178 | 5.043 | 5.079 | 29,382,910 | -0.07(-1.39%) |
May 05, 2020 | 5.196 | 5.205 | 5.088 | 5.151 | 27,568,286 | -0.01(-0.17%) |
May 04, 2020 | 5.160 | 5.223 | 5.034 | 5.160 | 26,956,462 | -0.04(-0.86%) |
May 01, 2020 | 5.205 | 5.232 | 5.097 | 5.205 | 26,874,424 | -0.10(-1.86%) |
Apr 30, 2020 | 5.313 | 5.384 | 5.205 | 5.304 | 26,824,744 | -0.01(-0.17%) |
Apr 29, 2020 | 5.313 | 5.411 | 5.268 | 5.313 | 35,772,488 | +0.14(+2.78%) |
Apr 28, 2020 | 5.286 | 5.402 | 5.008 | 5.169 | 37,901,876 | +0.13(+2.67%) |
Apr 27, 2020 | 4.945 | 5.106 | 4.936 | 5.034 | 24,468,460 | +0.09(+1.91%) |
Apr 24, 2020 | 4.900 | 4.972 | 4.747 | 4.940 | 34,591,992 | +0.12(+2.51%) |
Apr 23, 2020 | 4.586 | 4.999 | 4.586 | 4.819 | 57,817,468 | +0.29(+6.34%) |
Apr 22, 2020 | 4.604 | 4.604 | 4.514 | 4.532 | 20,637,864 | +0.04(+1.00%) |
Apr 21, 2020 | 4.604 | 4.640 | 4.460 | 4.487 | 22,938,294 | -0.20(-4.21%) |
Apr 20, 2020 | 4.667 | 4.783 | 4.640 | 4.684 | 19,472,036 | -0.06(-1.32%) |
Apr 17, 2020 | 4.855 | 4.873 | 4.667 | 4.747 | 20,277,530 | -0.01(-0.19%) |
Apr 16, 2020 | 4.774 | 4.828 | 4.684 | 4.756 | 25,466,444 | +0.00(+0.00%) |
Apr 15, 2020 | 4.774 | 4.792 | 4.667 | 4.756 | 23,392,942 | -0.11(-2.21%) |
Apr 14, 2020 | 4.640 | 4.882 | 4.613 | 4.864 | 26,962,760 | +0.27(+5.86%) |
Apr 13, 2020 | 4.684 | 4.693 | 4.442 | 4.595 | 20,540,422 | -0.12(-2.48%) |
Apr 09, 2020 | 4.702 | 4.828 | 4.622 | 4.711 | 24,279,282 | +0.07(+1.55%) |
Apr 08, 2020 | 4.478 | 4.675 | 4.415 | 4.640 | 19,477,956 | +0.23(+5.30%) |
Apr 07, 2020 | 4.415 | 4.577 | 4.325 | 4.406 | 31,506,430 | +0.11(+2.51%) |
Apr 06, 2020 | 4.236 | 4.352 | 4.200 | 4.299 | 26,811,884 | +0.28(+6.92%) |
Apr 03, 2020 | 4.245 | 4.272 | 3.958 | 4.020 | 23,156,380 | -0.24(-5.68%) |
Apr 02, 2020 | 4.119 | 4.352 | 4.047 | 4.263 | 25,811,250 | +0.10(+2.37%) |
Apr 01, 2020 | 4.272 | 4.406 | 4.128 | 4.164 | 29,496,182 | -0.27(-6.07%) |
Mar 31, 2020 | 4.343 | 4.595 | 4.308 | 4.433 | 32,759,282 | +0.12(+2.70%) |
Mar 30, 2020 | 4.451 | 4.559 | 4.272 | 4.317 | 38,768,572 | -0.11(-2.43%) |
Mar 27, 2020 | 4.523 | 4.541 | 4.397 | 4.424 | 27,448,858 | -0.24(-5.19%) |
Mar 26, 2020 | 4.550 | 4.792 | 4.550 | 4.667 | 30,318,846 | +0.13(+2.97%) |
Mar 25, 2020 | 4.469 | 4.774 | 4.415 | 4.532 | 30,125,570 | +0.06(+1.41%) |
Mar 24, 2020 | 4.308 | 4.469 | 4.218 | 4.469 | 56,445,152 | +0.41(+10.18%) |
Mar 23, 2020 | 3.931 | 4.128 | 3.688 | 4.056 | 64,863,564 | +0.07(+1.80%) |
Mar 20, 2020 | 4.308 | 4.424 | 3.953 | 3.984 | 64,976,976 | -0.31(-7.31%) |
Mar 19, 2020 | 4.191 | 4.415 | 4.047 | 4.299 | 45,379,884 | +0.04(+0.84%) |
Mar 18, 2020 | 4.622 | 4.693 | 4.065 | 4.263 | 65,115,512 | -0.61(-12.52%) |
Mar 17, 2020 | 4.622 | 4.918 | 4.388 | 4.873 | 49,800,096 | +0.31(+6.89%) |
Mar 16, 2020 | 4.702 | 5.142 | 4.469 | 4.559 | 52,458,376 | -0.74(-13.90%) |
Mar 13, 2020 | 5.187 | 5.295 | 4.882 | 5.295 | 45,754,820 | +0.31(+6.12%) |
Mar 12, 2020 | 5.079 | 5.340 | 4.738 | 4.990 | 44,804,784 | -0.44(-8.10%) |
Mar 11, 2020 | 5.492 | 5.618 | 5.349 | 5.429 | 40,625,460 | -0.25(-4.42%) |
Mar 10, 2020 | 5.528 | 5.690 | 5.349 | 5.681 | 45,816,156 | +0.26(+4.80%) |
Mar 09, 2020 | 5.528 | 5.618 | 5.358 | 5.420 | 45,849,772 | -0.36(-6.21%) |
Mar 06, 2020 | 5.708 | 5.878 | 5.681 | 5.779 | 37,844,252 | -0.18(-3.01%) |
Mar 05, 2020 | 5.815 | 5.995 | 5.797 | 5.959 | 42,588,616 | -0.01(-0.15%) |
Mar 04, 2020 | 5.896 | 5.977 | 5.887 | 5.968 | 28,128,858 | +0.15(+2.62%) |
Mar 03, 2020 | 5.815 | 6.013 | 5.752 | 5.815 | 41,975,968 | -0.06(-1.07%) |
Mar 02, 2020 | 5.636 | 5.878 | 5.618 | 5.878 | 42,269,728 | +0.19(+3.31%) |
Feb 28, 2020 | 5.654 | 5.770 | 5.564 | 5.690 | 61,637,464 | -0.11(-1.86%) |
Feb 27, 2020 | 6.013 | 6.058 | 5.788 | 5.797 | 60,929,164 | -0.30(-4.86%) |
Feb 26, 2020 | 6.282 | 6.318 | 6.084 | 6.093 | 44,996,172 | -0.17(-2.72%) |
Feb 25, 2020 | 6.354 | 6.381 | 6.237 | 6.264 | 40,423,244 | -0.05(-0.85%) |
Feb 24, 2020 | 6.425 | 6.479 | 6.318 | 6.318 | 34,978,804 | -0.18(-2.76%) |
Feb 21, 2020 | 6.578 | 6.587 | 6.488 | 6.497 | 18,822,672 | -0.09(-1.36%) |
Feb 20, 2020 | 6.533 | 6.641 | 6.506 | 6.587 | 19,598,754 | +0.08(+1.24%) |
Feb 19, 2020 | 6.479 | 6.560 | 6.470 | 6.506 | 22,716,076 | +0.01(+0.14%) |
Feb 18, 2020 | 6.452 | 6.497 | 6.443 | 6.497 | 15,179,872 | +0.03(+0.42%) |
Feb 14, 2020 | 6.488 | 6.506 | 6.461 | 6.470 | 13,674,284 | -0.02(-0.28%) |
Feb 13, 2020 | 6.470 | 6.497 | 6.461 | 6.488 | 11,778,550 | +0.04(+0.56%) |
Feb 12, 2020 | 6.434 | 6.488 | 6.434 | 6.452 | 16,283,878 | +0.03(+0.42%) |
Feb 11, 2020 | 6.461 | 6.479 | 6.425 | 6.425 | 18,496,454 | -0.02(-0.37%) |
Feb 10, 2020 | 6.387 | 6.449 | 6.378 | 6.449 | 15,911,899 | +0.08(+1.27%) |
Feb 07, 2020 | 6.396 | 6.414 | 6.351 | 6.369 | 17,175,586 | -0.07(-1.11%) |
Feb 06, 2020 | 6.431 | 6.494 | 6.414 | 6.440 | 14,946,203 | +0.02(+0.28%) |
Feb 05, 2020 | 6.494 | 6.530 | 6.423 | 6.423 | 21,259,944 | -0.04(-0.55%) |
Feb 04, 2020 | 6.467 | 6.539 | 6.396 | 6.458 | 23,161,598 | +0.04(+0.56%) |
Feb 03, 2020 | 6.360 | 6.449 | 6.342 | 6.423 | 25,940,960 | +0.09(+1.41%) |
Jan 31, 2020 | 6.414 | 6.467 | 6.315 | 6.333 | 20,581,008 | -0.11(-1.67%) |
Jan 30, 2020 | 6.315 | 6.440 | 6.288 | 6.440 | 24,442,854 | +0.10(+1.55%) |
Jan 29, 2020 | 6.378 | 6.387 | 6.315 | 6.342 | 17,756,598 | -0.04(-0.70%) |
Jan 28, 2020 | 6.387 | 6.414 | 6.360 | 6.387 | 21,750,546 | +0.02(+0.28%) |
Jan 27, 2020 | 6.324 | 6.396 | 6.288 | 6.369 | 21,038,324 | +0.00(+0.00%) |
Jan 24, 2020 | 6.405 | 6.431 | 6.315 | 6.369 | 20,252,902 | -0.04(-0.70%) |
Jan 23, 2020 | 6.423 | 6.431 | 6.342 | 6.414 | 20,382,090 | -0.04(-0.56%) |
Jan 22, 2020 | 6.414 | 6.458 | 6.378 | 6.449 | 32,370,226 | +0.04(+0.70%) |
Jan 21, 2020 | 6.405 | 6.431 | 6.378 | 6.405 | 14,411,502 | -0.02(-0.28%) |
Jan 17, 2020 | 6.458 | 6.476 | 6.414 | 6.423 | 15,730,760 | -0.03(-0.42%) |
Jan 16, 2020 | 6.440 | 6.458 | 6.396 | 6.449 | 15,134,366 | +0.03(+0.42%) |
Jan 15, 2020 | 6.378 | 6.449 | 6.360 | 6.423 | 23,384,382 | +0.05(+0.84%) |
Jan 14, 2020 | 6.288 | 6.396 | 6.252 | 6.369 | 23,163,662 | +0.05(+0.85%) |
Jan 13, 2020 | 6.270 | 6.315 | 6.234 | 6.315 | 17,688,284 | +0.04(+0.71%) |
Jan 10, 2020 | 6.324 | 6.324 | 6.252 | 6.270 | 19,417,958 | -0.04(-0.71%) |
Jan 09, 2020 | 6.324 | 6.396 | 6.297 | 6.315 | 19,165,840 | -0.01(-0.14%) |
Jan 08, 2020 | 6.324 | 6.378 | 6.288 | 6.324 | 23,187,518 | -0.01(-0.14%) |
Jan 07, 2020 | 6.342 | 6.414 | 6.315 | 6.333 | 22,953,536 | -0.04(-0.70%) |
Jan 06, 2020 | 6.315 | 6.396 | 6.297 | 6.378 | 21,165,104 | +0.03(+0.42%) |
Jan 03, 2020 | 6.315 | 6.396 | 6.279 | 6.351 | 27,443,092 | -0.04(-0.56%) |
Jan 02, 2020 | 6.387 | 6.440 | 6.360 | 6.387 | 17,844,702 | -0.02(-0.28%) |
Dec 31, 2019 | 6.351 | 6.414 | 6.342 | 6.405 | 13,464,498 | +0.05(+0.85%) |
Dec 30, 2019 | 6.396 | 6.414 | 6.333 | 6.351 | 13,500,586 | -0.04(-0.63%) |
Dec 27, 2019 | 6.423 | 6.449 | 6.378 | 6.391 | 10,232,675 | -0.02(-0.35%) |
Dec 26, 2019 | 6.414 | 6.423 | 6.396 | 6.414 | 10,351,537 | +0.02(+0.28%) |
Dec 24, 2019 | 6.378 | 6.405 | 6.369 | 6.396 | 5,893,620 | +0.04(+0.71%) |
Dec 23, 2019 | 6.414 | 6.431 | 6.333 | 6.351 | 15,660,247 | -0.08(-1.25%) |
Dec 20, 2019 | 6.351 | 6.431 | 6.342 | 6.431 | 40,029,328 | +0.09(+1.41%) |
Dec 19, 2019 | 6.306 | 6.351 | 6.306 | 6.342 | 19,728,396 | +0.04(+0.57%) |
Dec 18, 2019 | 6.252 | 6.315 | 6.243 | 6.306 | 24,602,680 | +0.04(+0.72%) |
Dec 17, 2019 | 6.234 | 6.261 | 6.181 | 6.261 | 17,522,360 | +0.02(+0.29%) |
Dec 16, 2019 | 6.208 | 6.243 | 6.172 | 6.243 | 16,165,390 | +0.04(+0.72%) |
Dec 13, 2019 | 6.172 | 6.234 | 6.136 | 6.199 | 25,269,044 | +0.03(+0.44%) |
Dec 12, 2019 | 6.154 | 6.208 | 6.127 | 6.172 | 20,967,012 | +0.02(+0.29%) |
Dec 11, 2019 | 6.181 | 6.190 | 6.127 | 6.154 | 16,160,307 | -0.02(-0.29%) |
Dec 10, 2019 | 6.154 | 6.216 | 6.127 | 6.172 | 16,324,460 | +0.02(+0.29%) |
Dec 09, 2019 | 6.118 | 6.163 | 6.109 | 6.154 | 11,047,288 | +0.04(+0.59%) |
Dec 06, 2019 | 6.190 | 6.199 | 6.118 | 6.118 | 19,568,446 | -0.03(-0.44%) |
Dec 05, 2019 | 6.172 | 6.172 | 6.109 | 6.145 | 21,796,406 | -0.01(-0.15%) |
Dec 04, 2019 | 6.091 | 6.154 | 6.064 | 6.154 | 21,431,222 | +0.08(+1.33%) |
Dec 03, 2019 | 6.190 | 6.199 | 6.002 | 6.073 | 35,480,340 | -0.10(-1.60%) |
Dec 02, 2019 | 6.243 | 6.252 | 6.163 | 6.172 | 31,979,848 | -0.08(-1.29%) |
Nov 29, 2019 | 6.234 | 6.270 | 6.163 | 6.252 | 12,494,136 | +0.04(+0.72%) |
Nov 27, 2019 | 6.163 | 6.225 | 6.163 | 6.208 | 23,001,666 | +0.04(+0.58%) |
Nov 26, 2019 | 6.145 | 6.181 | 6.109 | 6.172 | 27,681,228 | +0.04(+0.58%) |
Nov 25, 2019 | 6.118 | 6.163 | 6.064 | 6.136 | 25,255,214 | +0.04(+0.66%) |
Nov 22, 2019 | 6.225 | 6.270 | 6.091 | 6.096 | 67,496,760 | -0.14(-2.23%) |
Nov 21, 2019 | 6.216 | 6.243 | 6.127 | 6.234 | 27,064,566 | +0.05(+0.87%) |
Nov 20, 2019 | 6.208 | 6.243 | 6.127 | 6.181 | 15,048,164 | -0.06(-1.00%) |
Nov 19, 2019 | 6.234 | 6.261 | 6.190 | 6.243 | 16,169,090 | +0.02(+0.29%) |
Nov 18, 2019 | 6.199 | 6.243 | 6.190 | 6.225 | 16,707,353 | +0.03(+0.43%) |
Nov 15, 2019 | 6.261 | 6.270 | 6.190 | 6.199 | 18,246,310 | -0.05(-0.86%) |
Nov 14, 2019 | 6.172 | 6.261 | 6.163 | 6.252 | 21,135,348 | +0.07(+1.16%) |
Nov 13, 2019 | 6.199 | 6.252 | 6.163 | 6.181 | 25,908,008 | -0.03(-0.43%) |
Nov 12, 2019 | 6.225 | 6.252 | 6.181 | 6.208 | 19,938,876 | -0.03(-0.43%) |
Nov 11, 2019 | 6.109 | 6.261 | 6.091 | 6.234 | 15,679,006 | +0.10(+1.61%) |
Nov 08, 2019 | 6.091 | 6.163 | 6.064 | 6.136 | 16,955,882 | +0.04(+0.74%) |
Nov 07, 2019 | 6.082 | 6.145 | 6.073 | 6.091 | 19,082,880 | +0.03(+0.49%) |
Nov 06, 2019 | 6.106 | 6.124 | 6.043 | 6.061 | 18,697,706 | -0.04(-0.73%) |
Nov 05, 2019 | 6.061 | 6.151 | 6.034 | 6.106 | 18,197,704 | +0.05(+0.89%) |
Nov 04, 2019 | 6.124 | 6.133 | 6.034 | 6.052 | 18,885,386 | -0.04(-0.73%) |
Nov 01, 2019 | 6.025 | 6.110 | 6.008 | 6.097 | 33,490,766 | +0.09(+1.49%) |
Oct 31, 2019 | 5.793 | 6.034 | 5.793 | 6.008 | 42,898,624 | +0.22(+3.86%) |
Oct 30, 2019 | 5.722 | 5.784 | 5.623 | 5.784 | 22,354,906 | +0.09(+1.57%) |
Oct 29, 2019 | 5.757 | 5.784 | 5.677 | 5.695 | 22,303,636 | -0.08(-1.39%) |
Oct 28, 2019 | 5.766 | 5.802 | 5.757 | 5.775 | 13,218,647 | +0.02(+0.31%) |
Oct 25, 2019 | 5.757 | 5.811 | 5.722 | 5.757 | 19,357,718 | -0.02(-0.31%) |
Oct 24, 2019 | 5.730 | 5.784 | 5.650 | 5.775 | 26,696,692 | +0.01(+0.16%) |
Oct 23, 2019 | 5.730 | 5.784 | 5.722 | 5.766 | 14,126,511 | +0.04(+0.78%) |
Oct 22, 2019 | 5.739 | 5.748 | 5.704 | 5.722 | 18,204,414 | -0.02(-0.31%) |
Oct 21, 2019 | 5.757 | 5.802 | 5.695 | 5.739 | 15,989,896 | -0.01(-0.16%) |
Oct 18, 2019 | 5.811 | 5.811 | 5.730 | 5.748 | 15,106,774 | -0.04(-0.77%) |
Oct 17, 2019 | 5.784 | 5.811 | 5.722 | 5.793 | 17,021,794 | +0.04(+0.78%) |
Oct 16, 2019 | 5.730 | 5.793 | 5.695 | 5.748 | 18,321,628 | +0.00(+0.00%) |
Oct 15, 2019 | 5.668 | 5.784 | 5.668 | 5.748 | 19,963,548 | +0.09(+1.58%) |
Oct 14, 2019 | 5.641 | 5.686 | 5.587 | 5.659 | 12,097,746 | +0.02(+0.32%) |
Oct 11, 2019 | 5.641 | 5.699 | 5.632 | 5.641 | 15,674,118 | +0.05(+0.96%) |
Oct 10, 2019 | 5.570 | 5.641 | 5.561 | 5.587 | 15,521,369 | +0.02(+0.32%) |
Oct 09, 2019 | 5.596 | 5.614 | 5.534 | 5.570 | 12,735,998 | -0.01(-0.16%) |
Oct 08, 2019 | 5.641 | 5.650 | 5.570 | 5.579 | 19,577,694 | -0.08(-1.42%) |
Oct 07, 2019 | 5.686 | 5.730 | 5.641 | 5.659 | 16,811,442 | -0.04(-0.78%) |
Oct 04, 2019 | 5.677 | 5.766 | 5.677 | 5.704 | 16,474,016 | +0.03(+0.47%) |
Oct 03, 2019 | 5.570 | 5.695 | 5.525 | 5.677 | 24,591,172 | +0.11(+1.93%) |
Oct 02, 2019 | 5.525 | 5.596 | 5.507 | 5.570 | 19,947,166 | +0.02(+0.32%) |
Oct 01, 2019 | 5.614 | 5.668 | 5.516 | 5.552 | 16,949,294 | -0.04(-0.80%) |
Sep 30, 2019 | 5.587 | 5.605 | 5.561 | 5.596 | 14,258,717 | +0.05(+0.89%) |
Sep 27, 2019 | 5.623 | 5.641 | 5.516 | 5.547 | 16,157,122 | -0.05(-0.88%) |
Sep 26, 2019 | 5.632 | 5.659 | 5.561 | 5.596 | 11,757,671 | -0.06(-1.11%) |
Sep 25, 2019 | 5.570 | 5.668 | 5.570 | 5.659 | 14,332,679 | +0.09(+1.60%) |
Sep 24, 2019 | 5.686 | 5.695 | 5.561 | 5.570 | 20,916,962 | -0.09(-1.58%) |
Sep 23, 2019 | 5.623 | 5.659 | 5.614 | 5.659 | 15,225,562 | +0.06(+1.12%) |
Sep 20, 2019 | 5.686 | 5.695 | 5.570 | 5.596 | 50,297,224 | -0.07(-1.26%) |
Sep 19, 2019 | 5.704 | 5.713 | 5.659 | 5.668 | 17,611,050 | -0.04(-0.78%) |
Sep 18, 2019 | 5.784 | 5.784 | 5.650 | 5.713 | 24,810,168 | -0.07(-1.24%) |
Sep 17, 2019 | 5.677 | 5.802 | 5.650 | 5.784 | 23,647,074 | +0.09(+1.57%) |
Sep 16, 2019 | 5.677 | 5.704 | 5.641 | 5.695 | 18,055,532 | -0.02(-0.31%) |
Sep 13, 2019 | 5.784 | 5.793 | 5.677 | 5.713 | 17,460,156 | -0.05(-0.93%) |
Sep 12, 2019 | 5.811 | 5.820 | 5.695 | 5.766 | 20,922,648 | -0.04(-0.62%) |
Sep 11, 2019 | 5.713 | 5.811 | 5.695 | 5.802 | 27,831,176 | +0.12(+2.04%) |
Sep 10, 2019 | 5.605 | 5.686 | 5.596 | 5.686 | 17,602,298 | +0.06(+1.11%) |
Sep 09, 2019 | 5.596 | 5.641 | 5.543 | 5.623 | 22,567,308 | +0.04(+0.64%) |
Sep 06, 2019 | 5.614 | 5.641 | 5.574 | 5.587 | 26,499,076 | -0.03(-0.48%) |
Sep 05, 2019 | 5.587 | 5.641 | 5.561 | 5.614 | 20,491,566 | +0.06(+1.13%) |
Sep 04, 2019 | 5.561 | 5.579 | 5.534 | 5.552 | 21,850,796 | +0.04(+0.81%) |
Sep 03, 2019 | 5.480 | 5.525 | 5.453 | 5.507 | 16,095,883 | -0.01(-0.16%) |
Aug 30, 2019 | 5.570 | 5.579 | 5.507 | 5.516 | 13,640,538 | -0.04(-0.64%) |
Aug 29, 2019 | 5.516 | 5.579 | 5.507 | 5.552 | 21,930,136 | +0.07(+1.31%) |
Aug 28, 2019 | 5.391 | 5.516 | 5.391 | 5.480 | 19,641,802 | +0.06(+1.16%) |
Aug 27, 2019 | 5.453 | 5.480 | 5.382 | 5.418 | 22,239,830 | -0.02(-0.33%) |
Aug 26, 2019 | 5.409 | 5.435 | 5.382 | 5.435 | 14,987,946 | +0.08(+1.50%) |
Aug 23, 2019 | 5.489 | 5.525 | 5.328 | 5.355 | 22,700,934 | -0.15(-2.76%) |
Aug 22, 2019 | 5.507 | 5.543 | 5.462 | 5.507 | 12,459,654 | +0.00(+0.00%) |
Aug 21, 2019 | 5.471 | 5.543 | 5.462 | 5.507 | 10,838,388 | +0.06(+1.15%) |
Aug 20, 2019 | 5.516 | 5.543 | 5.435 | 5.444 | 18,433,346 | -0.08(-1.46%) |
Aug 19, 2019 | 5.489 | 5.561 | 5.471 | 5.525 | 22,154,724 | +0.09(+1.64%) |
Aug 16, 2019 | 5.391 | 5.498 | 5.373 | 5.435 | 15,106,438 | +0.10(+1.84%) |
Aug 15, 2019 | 5.391 | 5.409 | 5.328 | 5.337 | 19,604,348 | -0.03(-0.50%) |
Aug 14, 2019 | 5.382 | 5.391 | 5.337 | 5.364 | 25,916,352 | -0.07(-1.32%) |
Aug 13, 2019 | 5.400 | 5.498 | 5.373 | 5.435 | 17,605,386 | +0.04(+0.66%) |
Aug 12, 2019 | 5.435 | 5.462 | 5.400 | 5.400 | 14,792,962 | -0.07(-1.31%) |
Aug 09, 2019 | 5.480 | 5.516 | 5.427 | 5.471 | 19,496,310 | -0.04(-0.81%) |
Aug 08, 2019 | 5.480 | 5.534 | 5.471 | 5.516 | 20,831,338 | +0.06(+1.18%) |
Aug 07, 2019 | 5.389 | 5.469 | 5.300 | 5.451 | 23,453,846 | +0.02(+0.33%) |
Aug 06, 2019 | 5.434 | 5.478 | 5.389 | 5.434 | 20,695,734 | +0.04(+0.66%) |
Aug 05, 2019 | 5.594 | 5.603 | 5.335 | 5.398 | 41,252,516 | -0.26(-4.57%) |
Aug 02, 2019 | 5.576 | 5.683 | 5.567 | 5.657 | 26,562,642 | +0.06(+1.12%) |
Aug 01, 2019 | 5.603 | 5.692 | 5.585 | 5.594 | 31,067,588 | +0.01(+0.16%) |
Jul 31, 2019 | 5.496 | 5.639 | 5.496 | 5.585 | 31,863,706 | +0.07(+1.29%) |
Jul 30, 2019 | 5.496 | 5.576 | 5.451 | 5.514 | 33,637,540 | +0.02(+0.32%) |
Jul 29, 2019 | 5.550 | 5.567 | 5.443 | 5.496 | 38,285,396 | -0.05(-0.96%) |
Jul 26, 2019 | 5.496 | 5.559 | 5.478 | 5.550 | 22,017,010 | +0.07(+1.30%) |
Jul 25, 2019 | 5.434 | 5.559 | 5.425 | 5.478 | 37,178,092 | +0.04(+0.66%) |
Jul 24, 2019 | 5.380 | 5.443 | 5.380 | 5.443 | 16,047,357 | +0.05(+0.99%) |
Jul 23, 2019 | 5.434 | 5.451 | 5.362 | 5.389 | 18,056,924 | -0.04(-0.66%) |
Jul 22, 2019 | 5.407 | 5.460 | 5.407 | 5.425 | 22,568,098 | +0.02(+0.33%) |
Jul 19, 2019 | 5.389 | 5.443 | 5.362 | 5.407 | 17,943,908 | +0.02(+0.33%) |
Jul 18, 2019 | 5.362 | 5.416 | 5.353 | 5.389 | 20,317,526 | +0.00(+0.00%) |
Jul 17, 2019 | 5.398 | 5.416 | 5.335 | 5.389 | 16,289,806 | -0.01(-0.17%) |
Jul 16, 2019 | 5.380 | 5.434 | 5.371 | 5.398 | 20,588,544 | +0.01(+0.17%) |
Jul 15, 2019 | 5.407 | 5.416 | 5.327 | 5.389 | 25,858,258 | -0.03(-0.49%) |
Jul 12, 2019 | 5.416 | 5.443 | 5.385 | 5.416 | 25,731,008 | +0.04(+0.66%) |
Jul 11, 2019 | 5.380 | 5.416 | 5.335 | 5.380 | 21,237,552 | +0.00(+0.00%) |
Jul 10, 2019 | 5.344 | 5.380 | 5.282 | 5.380 | 30,024,434 | +0.06(+1.17%) |
Jul 09, 2019 | 5.255 | 5.344 | 5.255 | 5.318 | 31,595,450 | +0.03(+0.51%) |
Jul 08, 2019 | 5.246 | 5.318 | 5.246 | 5.291 | 23,012,746 | +0.02(+0.34%) |
Jul 05, 2019 | 5.237 | 5.300 | 5.202 | 5.273 | 23,752,458 | +0.03(+0.51%) |
Jul 03, 2019 | 5.211 | 5.255 | 5.193 | 5.246 | 13,233,743 | +0.04(+0.86%) |
Jul 02, 2019 | 5.077 | 5.219 | 5.077 | 5.202 | 32,010,718 | +0.11(+2.10%) |
Jul 01, 2019 | 5.023 | 5.095 | 5.005 | 5.095 | 21,889,476 | +0.12(+2.33%) |
Jun 28, 2019 | 4.952 | 5.023 | 4.943 | 4.979 | 36,312,376 | +0.01(+0.18%) |
Jun 27, 2019 | 4.961 | 5.005 | 4.916 | 4.970 | 21,215,372 | +0.04(+0.72%) |
Jun 26, 2019 | 4.961 | 5.005 | 4.916 | 4.934 | 21,820,628 | -0.01(-0.18%) |
Jun 25, 2019 | 4.979 | 4.996 | 4.907 | 4.943 | 28,351,136 | -0.04(-0.72%) |
Jun 24, 2019 | 5.014 | 5.023 | 4.925 | 4.979 | 25,525,918 | -0.02(-0.36%) |
Jun 21, 2019 | 5.095 | 5.121 | 4.988 | 4.996 | 56,443,300 | -0.12(-2.44%) |
Jun 20, 2019 | 5.095 | 5.139 | 5.059 | 5.121 | 20,692,968 | +0.05(+1.06%) |
Jun 19, 2019 | 5.103 | 5.130 | 5.005 | 5.068 | 21,855,436 | -0.02(-0.35%) |
Jun 18, 2019 | 5.077 | 5.157 | 5.059 | 5.086 | 29,034,706 | +0.06(+1.24%) |
Jun 17, 2019 | 4.952 | 5.103 | 4.916 | 5.023 | 30,540,276 | +0.06(+1.26%) |
Jun 14, 2019 | 4.970 | 4.996 | 4.934 | 4.961 | 20,394,762 | -0.02(-0.36%) |
Jun 13, 2019 | 4.934 | 5.005 | 4.898 | 4.979 | 24,372,908 | +0.07(+1.45%) |
Jun 12, 2019 | 4.898 | 4.934 | 4.880 | 4.907 | 17,361,182 | +0.01(+0.18%) |
Jun 11, 2019 | 4.880 | 4.943 | 4.854 | 4.898 | 29,114,506 | +0.05(+1.10%) |
Jun 10, 2019 | 4.800 | 4.898 | 4.782 | 4.845 | 36,938,212 | +0.11(+2.26%) |
Jun 07, 2019 | 4.756 | 4.791 | 4.711 | 4.738 | 22,752,592 | +0.00(+0.00%) |
Jun 06, 2019 | 4.720 | 4.756 | 4.684 | 4.738 | 23,864,444 | +0.04(+0.76%) |
Jun 05, 2019 | 4.854 | 4.854 | 4.702 | 4.702 | 27,329,606 | -0.11(-2.23%) |
Jun 04, 2019 | 4.738 | 4.818 | 4.738 | 4.809 | 30,962,076 | +0.11(+2.28%) |