Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.802 | 4.947 | 4.793 | 4.874 | 30,870,712 | +0.10(+2.10%) |
Sep 29, 2020 | 4.820 | 4.838 | 4.720 | 4.774 | 19,623,108 | -0.04(-0.76%) |
Sep 28, 2020 | 4.729 | 4.838 | 4.729 | 4.811 | 24,338,334 | +0.15(+3.32%) |
Sep 25, 2020 | 4.593 | 4.711 | 4.556 | 4.656 | 27,543,780 | +0.02(+0.39%) |
Sep 24, 2020 | 4.520 | 4.665 | 4.502 | 4.638 | 28,041,814 | +0.07(+1.59%) |
Sep 23, 2020 | 4.683 | 4.729 | 4.556 | 4.565 | 26,609,900 | -0.10(-2.14%) |
Sep 22, 2020 | 4.665 | 4.729 | 4.583 | 4.665 | 36,629,568 | +0.02(+0.39%) |
Sep 21, 2020 | 4.611 | 4.647 | 4.547 | 4.647 | 33,158,310 | -0.05(-0.97%) |
Sep 18, 2020 | 4.820 | 4.838 | 4.665 | 4.693 | 54,355,432 | -0.14(-2.82%) |
Sep 17, 2020 | 4.838 | 4.884 | 4.793 | 4.829 | 37,738,840 | -0.08(-1.67%) |
Sep 16, 2020 | 4.929 | 5.011 | 4.884 | 4.911 | 45,411,828 | +0.04(+0.75%) |
Sep 15, 2020 | 5.084 | 5.084 | 4.847 | 4.874 | 51,499,172 | -0.25(-4.96%) |
Sep 14, 2020 | 5.011 | 5.156 | 5.011 | 5.129 | 32,164,844 | +0.15(+2.92%) |
Sep 11, 2020 | 5.084 | 5.106 | 4.956 | 4.984 | 28,714,104 | -0.09(-1.79%) |
Sep 10, 2020 | 5.175 | 5.247 | 5.029 | 5.074 | 34,342,440 | -0.12(-2.28%) |
Sep 09, 2020 | 5.147 | 5.220 | 5.065 | 5.193 | 32,749,542 | +0.08(+1.60%) |
Sep 08, 2020 | 5.184 | 5.202 | 5.084 | 5.111 | 35,620,764 | -0.09(-1.75%) |
Sep 04, 2020 | 5.275 | 5.297 | 5.147 | 5.202 | 26,508,490 | -0.04(-0.69%) |
Sep 03, 2020 | 5.402 | 5.447 | 5.211 | 5.238 | 37,329,784 | -0.15(-2.87%) |
Sep 02, 2020 | 5.293 | 5.420 | 5.284 | 5.393 | 39,031,192 | +0.09(+1.72%) |
Sep 01, 2020 | 5.302 | 5.311 | 5.265 | 5.302 | 24,761,250 | -0.04(-0.68%) |
Aug 31, 2020 | 5.375 | 5.384 | 5.320 | 5.338 | 20,674,118 | -0.08(-1.51%) |
Aug 28, 2020 | 5.384 | 5.438 | 5.365 | 5.420 | 19,486,440 | +0.05(+1.02%) |
Aug 27, 2020 | 5.320 | 5.420 | 5.320 | 5.365 | 24,817,778 | +0.06(+1.20%) |
Aug 26, 2020 | 5.284 | 5.338 | 5.275 | 5.302 | 16,817,276 | -0.03(-0.51%) |
Aug 25, 2020 | 5.338 | 5.354 | 5.252 | 5.329 | 19,232,066 | +0.01(+0.17%) |
Aug 24, 2020 | 5.293 | 5.338 | 5.256 | 5.320 | 22,271,698 | +0.03(+0.52%) |
Aug 21, 2020 | 5.265 | 5.293 | 5.229 | 5.293 | 23,331,364 | -0.01(-0.17%) |
Aug 20, 2020 | 5.293 | 5.311 | 5.247 | 5.302 | 20,475,660 | -0.04(-0.68%) |
Aug 19, 2020 | 5.429 | 5.438 | 5.320 | 5.338 | 17,156,316 | -0.07(-1.34%) |
Aug 18, 2020 | 5.429 | 5.466 | 5.393 | 5.411 | 16,030,701 | -0.04(-0.67%) |
Aug 17, 2020 | 5.456 | 5.475 | 5.384 | 5.447 | 23,759,858 | +0.01(+0.17%) |
Aug 14, 2020 | 5.466 | 5.502 | 5.429 | 5.438 | 16,874,736 | -0.03(-0.50%) |
Aug 13, 2020 | 5.529 | 5.566 | 5.456 | 5.466 | 18,213,010 | -0.07(-1.31%) |
Aug 12, 2020 | 5.511 | 5.638 | 5.502 | 5.538 | 23,258,978 | +0.04(+0.66%) |
Aug 11, 2020 | 5.475 | 5.593 | 5.475 | 5.502 | 30,549,856 | +0.03(+0.50%) |
Aug 10, 2020 | 5.402 | 5.475 | 5.365 | 5.475 | 19,047,770 | +0.04(+0.67%) |
Aug 07, 2020 | 5.347 | 5.443 | 5.347 | 5.438 | 19,892,088 | +0.05(+1.01%) |
Aug 06, 2020 | 5.365 | 5.411 | 5.329 | 5.384 | 19,762,490 | +0.02(+0.40%) |
Aug 05, 2020 | 5.390 | 5.417 | 5.344 | 5.362 | 19,829,116 | -0.01(-0.17%) |
Aug 04, 2020 | 5.308 | 5.435 | 5.299 | 5.372 | 23,619,050 | +0.05(+0.85%) |
Aug 03, 2020 | 5.326 | 5.381 | 5.263 | 5.326 | 23,357,206 | -0.01(-0.17%) |
Jul 31, 2020 | 5.308 | 5.381 | 5.217 | 5.335 | 38,782,792 | +0.01(+0.17%) |
Jul 30, 2020 | 5.508 | 5.626 | 5.281 | 5.326 | 58,073,120 | -0.04(-0.68%) |
Jul 29, 2020 | 5.417 | 5.462 | 5.326 | 5.362 | 30,250,506 | -0.04(-0.67%) |
Jul 28, 2020 | 5.490 | 5.499 | 5.372 | 5.399 | 20,616,704 | -0.04(-0.67%) |
Jul 27, 2020 | 5.353 | 5.435 | 5.299 | 5.435 | 22,559,138 | +0.08(+1.44%) |
Jul 24, 2020 | 5.353 | 5.399 | 5.308 | 5.358 | 21,156,464 | +0.01(+0.25%) |
Jul 23, 2020 | 5.381 | 5.417 | 5.308 | 5.344 | 21,333,268 | -0.05(-0.84%) |
Jul 22, 2020 | 5.362 | 5.426 | 5.317 | 5.390 | 22,779,472 | +0.06(+1.19%) |
Jul 21, 2020 | 5.317 | 5.471 | 5.308 | 5.326 | 26,393,600 | +0.05(+0.86%) |
Jul 20, 2020 | 5.344 | 5.372 | 5.226 | 5.281 | 22,094,256 | -0.06(-1.19%) |
Jul 17, 2020 | 5.390 | 5.426 | 5.344 | 5.344 | 25,490,142 | -0.05(-1.01%) |
Jul 16, 2020 | 5.399 | 5.426 | 5.326 | 5.399 | 21,908,494 | -0.05(-1.00%) |
Jul 15, 2020 | 5.226 | 5.462 | 5.226 | 5.453 | 43,079,488 | +0.32(+6.18%) |
Jul 14, 2020 | 5.072 | 5.163 | 5.000 | 5.136 | 32,221,068 | +0.06(+1.25%) |
Jul 13, 2020 | 5.163 | 5.245 | 5.072 | 5.072 | 25,196,032 | -0.10(-1.93%) |
Jul 10, 2020 | 5.127 | 5.190 | 5.090 | 5.172 | 20,908,602 | +0.06(+1.24%) |
Jul 09, 2020 | 5.245 | 5.281 | 5.072 | 5.108 | 21,797,350 | -0.11(-2.09%) |
Jul 08, 2020 | 5.245 | 5.281 | 5.172 | 5.217 | 22,534,690 | -0.04(-0.69%) |
Jul 07, 2020 | 5.353 | 5.362 | 5.245 | 5.254 | 24,558,468 | -0.07(-1.36%) |
Jul 06, 2020 | 5.353 | 5.408 | 5.308 | 5.326 | 23,843,362 | +0.03(+0.51%) |
Jul 02, 2020 | 5.426 | 5.426 | 5.290 | 5.299 | 26,512,562 | -0.05(-0.85%) |
Jul 01, 2020 | 5.335 | 5.408 | 5.254 | 5.344 | 28,822,836 | +0.02(+0.34%) |
Jun 30, 2020 | 5.163 | 5.344 | 5.127 | 5.326 | 40,656,348 | +0.15(+2.98%) |
Jun 29, 2020 | 5.054 | 5.199 | 5.036 | 5.172 | 25,906,514 | +0.15(+2.89%) |
Jun 26, 2020 | 5.263 | 5.272 | 5.009 | 5.027 | 54,957,104 | -0.25(-4.81%) |
Jun 25, 2020 | 5.208 | 5.299 | 5.136 | 5.281 | 29,829,054 | +0.04(+0.69%) |
Jun 24, 2020 | 5.344 | 5.344 | 5.181 | 5.245 | 35,701,736 | -0.11(-2.03%) |
Jun 23, 2020 | 5.453 | 5.508 | 5.335 | 5.353 | 32,976,630 | -0.05(-1.01%) |
Jun 22, 2020 | 5.399 | 5.444 | 5.326 | 5.408 | 26,012,242 | +0.00(+0.00%) |
Jun 19, 2020 | 5.553 | 5.598 | 5.390 | 5.408 | 48,430,248 | -0.12(-2.13%) |
Jun 18, 2020 | 5.453 | 5.526 | 5.417 | 5.526 | 23,653,132 | +0.06(+1.16%) |
Jun 17, 2020 | 5.480 | 5.535 | 5.444 | 5.462 | 19,899,242 | -0.01(-0.17%) |
Jun 16, 2020 | 5.607 | 5.617 | 5.372 | 5.471 | 28,791,068 | +0.04(+0.67%) |
Jun 15, 2020 | 5.272 | 5.462 | 5.254 | 5.435 | 29,839,382 | +0.05(+0.93%) |
Jun 12, 2020 | 5.462 | 5.499 | 5.263 | 5.385 | 37,067,816 | +0.08(+1.45%) |
Jun 11, 2020 | 5.490 | 5.526 | 5.272 | 5.308 | 33,676,396 | -0.34(-5.95%) |
Jun 10, 2020 | 5.753 | 5.762 | 5.526 | 5.644 | 31,836,868 | -0.09(-1.58%) |
Jun 09, 2020 | 5.843 | 5.862 | 5.716 | 5.735 | 25,945,046 | -0.17(-2.92%) |
Jun 08, 2020 | 5.961 | 5.970 | 5.862 | 5.907 | 35,868,228 | +0.00(+0.00%) |
Jun 05, 2020 | 6.061 | 6.107 | 5.862 | 5.907 | 41,244,004 | +0.05(+0.93%) |
Jun 04, 2020 | 5.662 | 5.898 | 5.635 | 5.852 | 63,265,684 | +0.18(+3.20%) |
Jun 03, 2020 | 5.480 | 5.707 | 5.462 | 5.671 | 46,181,412 | +0.24(+4.52%) |
Jun 02, 2020 | 5.480 | 5.490 | 5.381 | 5.426 | 37,771,296 | +0.01(+0.17%) |
Jun 01, 2020 | 5.281 | 5.444 | 5.272 | 5.417 | 37,149,852 | +0.14(+2.58%) |
May 29, 2020 | 5.136 | 5.317 | 5.054 | 5.281 | 68,831,992 | +0.13(+2.46%) |
May 28, 2020 | 5.254 | 5.254 | 5.117 | 5.154 | 42,441,152 | -0.02(-0.35%) |
May 27, 2020 | 5.127 | 5.299 | 5.117 | 5.172 | 53,106,496 | +0.20(+4.01%) |
May 26, 2020 | 4.936 | 5.000 | 4.827 | 4.972 | 42,692,956 | +0.16(+3.30%) |
May 22, 2020 | 4.727 | 4.850 | 4.693 | 4.814 | 43,014,968 | +0.12(+2.61%) |
May 21, 2020 | 4.745 | 4.745 | 4.591 | 4.691 | 57,171,308 | -0.05(-1.15%) |
May 20, 2020 | 4.972 | 5.000 | 4.709 | 4.745 | 54,093,832 | -0.20(-4.04%) |
May 19, 2020 | 5.027 | 5.054 | 4.918 | 4.945 | 40,084,920 | -0.05(-1.09%) |
May 18, 2020 | 4.981 | 5.117 | 4.936 | 5.000 | 48,836,664 | +0.15(+3.18%) |
May 15, 2020 | 4.764 | 4.845 | 4.700 | 4.845 | 28,699,790 | +0.05(+1.14%) |
May 14, 2020 | 4.682 | 4.818 | 4.546 | 4.791 | 62,747,428 | +0.05(+1.15%) |
May 13, 2020 | 4.918 | 4.972 | 4.637 | 4.736 | 47,125,268 | -0.19(-3.87%) |
May 12, 2020 | 5.136 | 5.154 | 4.909 | 4.927 | 35,369,588 | -0.21(-4.06%) |
May 11, 2020 | 5.172 | 5.181 | 5.072 | 5.136 | 27,853,240 | -0.08(-1.48%) |
May 08, 2020 | 5.099 | 5.217 | 5.054 | 5.213 | 32,656,108 | +0.20(+4.08%) |
May 07, 2020 | 5.117 | 5.181 | 4.990 | 5.009 | 40,370,616 | -0.11(-2.24%) |
May 06, 2020 | 5.214 | 5.223 | 5.087 | 5.124 | 29,129,148 | -0.07(-1.39%) |
May 05, 2020 | 5.241 | 5.250 | 5.133 | 5.196 | 27,330,196 | -0.01(-0.17%) |
May 04, 2020 | 5.205 | 5.268 | 5.078 | 5.205 | 26,723,654 | -0.05(-0.86%) |
May 01, 2020 | 5.250 | 5.277 | 5.142 | 5.250 | 26,642,328 | -0.10(-1.86%) |
Apr 30, 2020 | 5.359 | 5.431 | 5.250 | 5.350 | 26,593,076 | -0.01(-0.17%) |
Apr 29, 2020 | 5.359 | 5.459 | 5.314 | 5.359 | 35,463,540 | +0.14(+2.78%) |
Apr 28, 2020 | 5.332 | 5.449 | 5.051 | 5.214 | 37,574,540 | +0.14(+2.67%) |
Apr 27, 2020 | 4.988 | 5.151 | 4.979 | 5.078 | 24,257,142 | +0.10(+1.91%) |
Apr 24, 2020 | 4.943 | 5.015 | 4.789 | 4.983 | 34,293,244 | +0.12(+2.51%) |
Apr 23, 2020 | 4.626 | 5.042 | 4.626 | 4.861 | 57,318,136 | +0.29(+6.34%) |
Apr 22, 2020 | 4.644 | 4.644 | 4.553 | 4.571 | 20,459,628 | +0.05(+1.00%) |
Apr 21, 2020 | 4.644 | 4.680 | 4.499 | 4.526 | 22,740,190 | -0.20(-4.21%) |
Apr 20, 2020 | 4.707 | 4.825 | 4.680 | 4.725 | 19,303,868 | -0.06(-1.32%) |
Apr 17, 2020 | 4.897 | 4.915 | 4.707 | 4.789 | 20,102,406 | -0.01(-0.19%) |
Apr 16, 2020 | 4.816 | 4.870 | 4.725 | 4.798 | 25,246,506 | +0.00(+0.00%) |
Apr 15, 2020 | 4.816 | 4.834 | 4.707 | 4.798 | 23,190,912 | -0.11(-2.21%) |
Apr 14, 2020 | 4.680 | 4.924 | 4.653 | 4.906 | 26,729,898 | +0.27(+5.86%) |
Apr 13, 2020 | 4.725 | 4.734 | 4.481 | 4.635 | 20,363,026 | -0.12(-2.48%) |
Apr 09, 2020 | 4.743 | 4.870 | 4.662 | 4.752 | 24,069,596 | +0.07(+1.55%) |
Apr 08, 2020 | 4.517 | 4.716 | 4.454 | 4.680 | 19,309,736 | +0.24(+5.30%) |
Apr 07, 2020 | 4.454 | 4.617 | 4.363 | 4.445 | 31,234,328 | +0.11(+2.51%) |
Apr 06, 2020 | 4.273 | 4.390 | 4.236 | 4.336 | 26,580,328 | +0.28(+6.92%) |
Apr 03, 2020 | 4.282 | 4.309 | 3.992 | 4.055 | 22,956,392 | -0.24(-5.68%) |
Apr 02, 2020 | 4.155 | 4.390 | 4.083 | 4.300 | 25,588,334 | +0.10(+2.37%) |
Apr 01, 2020 | 4.309 | 4.445 | 4.164 | 4.200 | 29,241,442 | -0.27(-6.07%) |
Mar 31, 2020 | 4.381 | 4.635 | 4.345 | 4.472 | 32,476,360 | +0.12(+2.70%) |
Mar 30, 2020 | 4.490 | 4.599 | 4.309 | 4.354 | 38,433,752 | -0.11(-2.43%) |
Mar 27, 2020 | 4.562 | 4.580 | 4.436 | 4.463 | 27,211,798 | -0.24(-5.19%) |
Mar 26, 2020 | 4.589 | 4.834 | 4.589 | 4.707 | 30,057,000 | +0.14(+2.97%) |
Mar 25, 2020 | 4.508 | 4.816 | 4.454 | 4.571 | 29,865,394 | +0.06(+1.41%) |
Mar 24, 2020 | 4.345 | 4.508 | 4.255 | 4.508 | 55,957,668 | +0.42(+10.18%) |
Mar 23, 2020 | 3.965 | 4.164 | 3.720 | 4.092 | 64,303,380 | +0.07(+1.80%) |
Mar 20, 2020 | 4.345 | 4.463 | 3.988 | 4.019 | 64,415,808 | -0.32(-7.31%) |
Mar 19, 2020 | 4.227 | 4.454 | 4.083 | 4.336 | 44,987,968 | +0.04(+0.84%) |
Mar 18, 2020 | 4.662 | 4.734 | 4.101 | 4.300 | 64,553,152 | -0.62(-12.52%) |
Mar 17, 2020 | 4.662 | 4.961 | 4.427 | 4.915 | 49,370,004 | +0.32(+6.89%) |
Mar 16, 2020 | 4.743 | 5.187 | 4.508 | 4.599 | 52,005,324 | -0.74(-13.90%) |
Mar 13, 2020 | 5.232 | 5.341 | 4.924 | 5.341 | 45,359,664 | +0.31(+6.12%) |
Mar 12, 2020 | 5.124 | 5.386 | 4.780 | 5.033 | 44,417,832 | -0.44(-8.10%) |
Mar 11, 2020 | 5.540 | 5.667 | 5.395 | 5.477 | 40,274,604 | -0.25(-4.42%) |
Mar 10, 2020 | 5.576 | 5.739 | 5.395 | 5.730 | 45,420,472 | +0.26(+4.80%) |
Mar 09, 2020 | 5.576 | 5.667 | 5.404 | 5.468 | 45,453,796 | -0.36(-6.21%) |
Mar 06, 2020 | 5.757 | 5.929 | 5.730 | 5.830 | 37,517,412 | -0.18(-3.01%) |
Mar 05, 2020 | 5.866 | 6.047 | 5.848 | 6.011 | 42,220,804 | -0.01(-0.15%) |
Mar 04, 2020 | 5.947 | 6.029 | 5.938 | 6.020 | 27,885,928 | +0.15(+2.62%) |
Mar 03, 2020 | 5.866 | 6.065 | 5.802 | 5.866 | 41,613,448 | -0.06(-1.07%) |
Mar 02, 2020 | 5.685 | 5.929 | 5.667 | 5.929 | 41,904,672 | +0.19(+3.31%) |
Feb 28, 2020 | 5.703 | 5.821 | 5.612 | 5.739 | 61,105,140 | -0.11(-1.86%) |
Feb 27, 2020 | 6.065 | 6.110 | 5.839 | 5.848 | 60,402,956 | -0.30(-4.86%) |
Feb 26, 2020 | 6.337 | 6.373 | 6.137 | 6.146 | 44,607,568 | -0.17(-2.72%) |
Feb 25, 2020 | 6.409 | 6.436 | 6.291 | 6.318 | 40,074,136 | -0.05(-0.85%) |
Feb 24, 2020 | 6.481 | 6.536 | 6.373 | 6.373 | 34,676,712 | -0.18(-2.76%) |
Feb 21, 2020 | 6.635 | 6.644 | 6.545 | 6.554 | 18,660,112 | -0.09(-1.36%) |
Feb 20, 2020 | 6.590 | 6.699 | 6.563 | 6.644 | 19,429,492 | +0.08(+1.24%) |
Feb 19, 2020 | 6.536 | 6.617 | 6.527 | 6.563 | 22,519,892 | +0.01(+0.14%) |
Feb 18, 2020 | 6.509 | 6.554 | 6.500 | 6.554 | 15,048,773 | +0.03(+0.42%) |
Feb 14, 2020 | 6.545 | 6.563 | 6.518 | 6.527 | 13,556,188 | -0.02(-0.28%) |
Feb 13, 2020 | 6.527 | 6.554 | 6.518 | 6.545 | 11,676,826 | +0.04(+0.56%) |
Feb 12, 2020 | 6.490 | 6.545 | 6.490 | 6.509 | 16,143,244 | +0.03(+0.42%) |
Feb 11, 2020 | 6.518 | 6.536 | 6.481 | 6.481 | 18,336,712 | -0.02(-0.37%) |
Feb 10, 2020 | 6.442 | 6.506 | 6.433 | 6.506 | 15,774,479 | +0.08(+1.27%) |
Feb 07, 2020 | 6.451 | 6.469 | 6.406 | 6.424 | 17,027,252 | -0.07(-1.11%) |
Feb 06, 2020 | 6.487 | 6.551 | 6.469 | 6.497 | 14,817,122 | +0.02(+0.28%) |
Feb 05, 2020 | 6.551 | 6.587 | 6.478 | 6.478 | 21,076,336 | -0.04(-0.55%) |
Feb 04, 2020 | 6.524 | 6.596 | 6.451 | 6.515 | 22,961,566 | +0.04(+0.56%) |
Feb 03, 2020 | 6.415 | 6.506 | 6.397 | 6.478 | 25,716,924 | +0.09(+1.41%) |
Jan 31, 2020 | 6.469 | 6.524 | 6.370 | 6.388 | 20,403,262 | -0.11(-1.67%) |
Jan 30, 2020 | 6.370 | 6.497 | 6.343 | 6.497 | 24,231,756 | +0.10(+1.55%) |
Jan 29, 2020 | 6.433 | 6.442 | 6.370 | 6.397 | 17,603,246 | -0.05(-0.70%) |
Jan 28, 2020 | 6.442 | 6.469 | 6.415 | 6.442 | 21,562,700 | +0.02(+0.28%) |
Jan 27, 2020 | 6.379 | 6.451 | 6.343 | 6.424 | 20,856,628 | +0.00(+0.00%) |
Jan 24, 2020 | 6.460 | 6.487 | 6.370 | 6.424 | 20,077,990 | -0.05(-0.70%) |
Jan 23, 2020 | 6.478 | 6.487 | 6.397 | 6.469 | 20,206,062 | -0.04(-0.56%) |
Jan 22, 2020 | 6.469 | 6.515 | 6.433 | 6.506 | 32,090,666 | +0.05(+0.70%) |
Jan 21, 2020 | 6.460 | 6.487 | 6.433 | 6.460 | 14,287,039 | -0.02(-0.28%) |
Jan 17, 2020 | 6.515 | 6.533 | 6.469 | 6.478 | 15,594,904 | -0.03(-0.42%) |
Jan 16, 2020 | 6.497 | 6.515 | 6.451 | 6.506 | 15,003,660 | +0.03(+0.42%) |
Jan 15, 2020 | 6.433 | 6.506 | 6.415 | 6.478 | 23,182,426 | +0.05(+0.84%) |
Jan 14, 2020 | 6.343 | 6.451 | 6.307 | 6.424 | 22,963,612 | +0.05(+0.85%) |
Jan 13, 2020 | 6.325 | 6.370 | 6.289 | 6.370 | 17,535,522 | +0.05(+0.71%) |
Jan 10, 2020 | 6.379 | 6.379 | 6.307 | 6.325 | 19,250,256 | -0.05(-0.71%) |
Jan 09, 2020 | 6.379 | 6.451 | 6.352 | 6.370 | 19,000,316 | -0.01(-0.14%) |
Jan 08, 2020 | 6.379 | 6.433 | 6.343 | 6.379 | 22,987,264 | -0.01(-0.14%) |
Jan 07, 2020 | 6.397 | 6.469 | 6.370 | 6.388 | 22,755,300 | -0.05(-0.70%) |
Jan 06, 2020 | 6.370 | 6.451 | 6.352 | 6.433 | 20,982,316 | +0.03(+0.42%) |
Jan 03, 2020 | 6.370 | 6.451 | 6.334 | 6.406 | 27,206,084 | -0.04(-0.56%) |
Jan 02, 2020 | 6.442 | 6.497 | 6.415 | 6.442 | 17,690,590 | -0.02(-0.28%) |
Dec 31, 2019 | 6.406 | 6.469 | 6.397 | 6.460 | 13,348,214 | +0.05(+0.85%) |
Dec 30, 2019 | 6.451 | 6.469 | 6.388 | 6.406 | 13,383,991 | -0.04(-0.63%) |
Dec 27, 2019 | 6.478 | 6.506 | 6.433 | 6.447 | 10,144,302 | -0.02(-0.35%) |
Dec 26, 2019 | 6.469 | 6.478 | 6.451 | 6.469 | 10,262,138 | +0.02(+0.28%) |
Dec 24, 2019 | 6.433 | 6.460 | 6.424 | 6.451 | 5,842,721 | +0.05(+0.71%) |
Dec 23, 2019 | 6.469 | 6.487 | 6.388 | 6.406 | 15,525,000 | -0.08(-1.25%) |
Dec 20, 2019 | 6.406 | 6.487 | 6.397 | 6.487 | 39,683,624 | +0.09(+1.41%) |
Dec 19, 2019 | 6.361 | 6.406 | 6.361 | 6.397 | 19,558,016 | +0.04(+0.57%) |
Dec 18, 2019 | 6.307 | 6.370 | 6.298 | 6.361 | 24,390,202 | +0.05(+0.72%) |
Dec 17, 2019 | 6.289 | 6.316 | 6.235 | 6.316 | 17,371,030 | +0.02(+0.29%) |
Dec 16, 2019 | 6.262 | 6.298 | 6.225 | 6.298 | 16,025,780 | +0.05(+0.72%) |
Dec 13, 2019 | 6.225 | 6.289 | 6.189 | 6.253 | 25,050,812 | +0.03(+0.44%) |
Dec 12, 2019 | 6.207 | 6.262 | 6.180 | 6.225 | 20,785,934 | +0.02(+0.29%) |
Dec 11, 2019 | 6.235 | 6.244 | 6.180 | 6.207 | 16,020,741 | -0.02(-0.29%) |
Dec 10, 2019 | 6.207 | 6.271 | 6.180 | 6.225 | 16,183,477 | +0.02(+0.29%) |
Dec 09, 2019 | 6.171 | 6.216 | 6.162 | 6.207 | 10,951,879 | +0.04(+0.59%) |
Dec 06, 2019 | 6.244 | 6.253 | 6.171 | 6.171 | 19,399,446 | -0.03(-0.44%) |
Dec 05, 2019 | 6.225 | 6.225 | 6.162 | 6.198 | 21,608,166 | -0.01(-0.15%) |
Dec 04, 2019 | 6.144 | 6.207 | 6.117 | 6.207 | 21,246,134 | +0.08(+1.33%) |
Dec 03, 2019 | 6.244 | 6.253 | 6.054 | 6.126 | 35,173,920 | -0.10(-1.60%) |
Dec 02, 2019 | 6.298 | 6.307 | 6.216 | 6.225 | 31,703,660 | -0.08(-1.29%) |
Nov 29, 2019 | 6.289 | 6.325 | 6.216 | 6.307 | 12,386,233 | +0.05(+0.72%) |
Nov 27, 2019 | 6.216 | 6.280 | 6.216 | 6.262 | 22,803,014 | +0.04(+0.58%) |
Nov 26, 2019 | 6.198 | 6.235 | 6.162 | 6.225 | 27,442,164 | +0.04(+0.58%) |
Nov 25, 2019 | 6.171 | 6.216 | 6.117 | 6.189 | 25,037,100 | +0.04(+0.66%) |
Nov 22, 2019 | 6.280 | 6.325 | 6.144 | 6.149 | 66,913,832 | -0.14(-2.23%) |
Nov 21, 2019 | 6.271 | 6.298 | 6.180 | 6.289 | 26,830,826 | +0.05(+0.87%) |
Nov 20, 2019 | 6.262 | 6.298 | 6.180 | 6.235 | 14,918,203 | -0.06(-1.00%) |
Nov 19, 2019 | 6.289 | 6.316 | 6.244 | 6.298 | 16,029,448 | +0.02(+0.29%) |
Nov 18, 2019 | 6.253 | 6.298 | 6.244 | 6.280 | 16,563,062 | +0.03(+0.43%) |
Nov 15, 2019 | 6.316 | 6.325 | 6.244 | 6.253 | 18,088,730 | -0.05(-0.86%) |
Nov 14, 2019 | 6.225 | 6.316 | 6.216 | 6.307 | 20,952,816 | +0.07(+1.16%) |
Nov 13, 2019 | 6.253 | 6.307 | 6.216 | 6.235 | 25,684,258 | -0.03(-0.43%) |
Nov 12, 2019 | 6.280 | 6.307 | 6.235 | 6.262 | 19,766,676 | -0.03(-0.43%) |
Nov 11, 2019 | 6.162 | 6.316 | 6.144 | 6.289 | 15,543,596 | +0.10(+1.61%) |
Nov 08, 2019 | 6.144 | 6.216 | 6.117 | 6.189 | 16,809,444 | +0.05(+0.74%) |
Nov 07, 2019 | 6.135 | 6.198 | 6.126 | 6.144 | 18,918,074 | +0.03(+0.49%) |
Nov 06, 2019 | 6.159 | 6.177 | 6.096 | 6.114 | 18,536,228 | -0.05(-0.73%) |
Nov 05, 2019 | 6.114 | 6.204 | 6.087 | 6.159 | 18,040,542 | +0.05(+0.89%) |
Nov 04, 2019 | 6.177 | 6.186 | 6.087 | 6.105 | 18,722,286 | -0.05(-0.73%) |
Nov 01, 2019 | 6.078 | 6.164 | 6.060 | 6.150 | 33,201,530 | +0.09(+1.49%) |
Oct 31, 2019 | 5.844 | 6.087 | 5.844 | 6.060 | 42,528,136 | +0.23(+3.86%) |
Oct 30, 2019 | 5.771 | 5.835 | 5.672 | 5.835 | 22,161,842 | +0.09(+1.57%) |
Oct 29, 2019 | 5.807 | 5.835 | 5.726 | 5.744 | 22,111,014 | -0.08(-1.39%) |
Oct 28, 2019 | 5.816 | 5.853 | 5.807 | 5.825 | 13,104,486 | +0.02(+0.31%) |
Oct 25, 2019 | 5.807 | 5.862 | 5.771 | 5.807 | 19,190,538 | -0.02(-0.31%) |
Oct 24, 2019 | 5.780 | 5.835 | 5.699 | 5.825 | 26,466,132 | +0.01(+0.15%) |
Oct 23, 2019 | 5.780 | 5.835 | 5.771 | 5.816 | 14,004,510 | +0.05(+0.78%) |
Oct 22, 2019 | 5.789 | 5.798 | 5.753 | 5.771 | 18,047,194 | -0.02(-0.31%) |
Oct 21, 2019 | 5.807 | 5.853 | 5.744 | 5.789 | 15,851,802 | -0.01(-0.16%) |
Oct 18, 2019 | 5.862 | 5.862 | 5.780 | 5.798 | 14,976,307 | -0.05(-0.77%) |
Oct 17, 2019 | 5.835 | 5.862 | 5.771 | 5.844 | 16,874,788 | +0.05(+0.78%) |
Oct 16, 2019 | 5.780 | 5.844 | 5.744 | 5.798 | 18,163,396 | +0.00(+0.00%) |
Oct 15, 2019 | 5.717 | 5.835 | 5.717 | 5.798 | 19,791,136 | +0.09(+1.58%) |
Oct 14, 2019 | 5.690 | 5.735 | 5.636 | 5.708 | 11,993,266 | +0.02(+0.32%) |
Oct 11, 2019 | 5.690 | 5.749 | 5.681 | 5.690 | 15,538,751 | +0.05(+0.96%) |
Oct 10, 2019 | 5.618 | 5.690 | 5.609 | 5.636 | 15,387,321 | +0.02(+0.32%) |
Oct 09, 2019 | 5.645 | 5.663 | 5.582 | 5.618 | 12,626,006 | -0.01(-0.16%) |
Oct 08, 2019 | 5.690 | 5.699 | 5.618 | 5.627 | 19,408,614 | -0.08(-1.42%) |
Oct 07, 2019 | 5.735 | 5.780 | 5.690 | 5.708 | 16,666,252 | -0.05(-0.78%) |
Oct 04, 2019 | 5.726 | 5.816 | 5.726 | 5.753 | 16,331,740 | +0.03(+0.47%) |
Oct 03, 2019 | 5.618 | 5.744 | 5.573 | 5.726 | 24,378,794 | +0.11(+1.93%) |
Oct 02, 2019 | 5.573 | 5.645 | 5.555 | 5.618 | 19,774,894 | +0.02(+0.32%) |