Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.175 | 6.175 | 6.110 | 6.120 | 10,071,100 | -0.02(-0.33%) |
Dec 30, 2019 | 6.290 | 6.290 | 6.050 | 6.140 | 14,308,589 | -0.11(-1.76%) |
Dec 27, 2019 | 6.350 | 6.350 | 6.220 | 6.250 | 7,769,100 | -0.05(-0.79%) |
Dec 26, 2019 | 6.330 | 6.380 | 6.290 | 6.300 | 9,597,123 | -0.03(-0.47%) |
Dec 24, 2019 | 6.280 | 6.330 | 6.250 | 6.330 | 3,160,800 | +0.05(+0.80%) |
Dec 23, 2019 | 6.240 | 6.340 | 6.200 | 6.280 | 11,451,667 | +0.02(+0.32%) |
Dec 20, 2019 | 6.280 | 6.295 | 6.110 | 6.260 | 23,020,700 | -0.02(-0.32%) |
Dec 19, 2019 | 6.260 | 6.300 | 6.230 | 6.280 | 6,612,288 | +0.01(+0.16%) |
Dec 18, 2019 | 6.260 | 6.300 | 6.220 | 6.270 | 10,383,040 | +0.00(+0.00%) |
Dec 17, 2019 | 6.270 | 6.310 | 6.230 | 6.270 | 9,110,008 | +0.00(+0.00%) |
Dec 16, 2019 | 6.220 | 6.320 | 6.210 | 6.270 | 7,772,877 | +0.05(+0.80%) |
Dec 13, 2019 | 6.230 | 6.275 | 6.170 | 6.220 | 11,547,600 | +0.02(+0.32%) |
Dec 12, 2019 | 6.130 | 6.240 | 6.110 | 6.200 | 14,730,056 | +0.06(+0.98%) |
Dec 11, 2019 | 6.130 | 6.150 | 6.030 | 6.140 | 13,774,791 | +0.01(+0.16%) |
Dec 10, 2019 | 6.140 | 6.190 | 6.100 | 6.130 | 8,983,928 | -0.03(-0.49%) |
Dec 09, 2019 | 6.240 | 6.260 | 6.120 | 6.160 | 10,098,567 | -0.05(-0.88%) |
Dec 06, 2019 | 6.250 | 6.280 | 6.210 | 6.215 | 6,653,000 | -0.03(-0.40%) |
Dec 05, 2019 | 6.250 | 6.290 | 6.190 | 6.240 | 7,739,553 | +0.02(+0.32%) |
Dec 04, 2019 | 6.180 | 6.240 | 6.160 | 6.220 | 11,092,644 | +0.08(+1.30%) |
Dec 03, 2019 | 6.150 | 6.170 | 6.110 | 6.140 | 15,109,628 | -0.04(-0.65%) |
Dec 02, 2019 | 6.210 | 6.230 | 6.130 | 6.180 | 12,372,104 | -0.05(-0.80%) |
Nov 29, 2019 | 6.220 | 6.275 | 6.160 | 6.230 | 4,843,200 | +0.00(+0.00%) |
Nov 27, 2019 | 6.260 | 6.285 | 6.200 | 6.230 | 10,840,100 | -0.03(-0.48%) |
Nov 26, 2019 | 6.260 | 6.280 | 6.200 | 6.260 | 15,259,444 | -0.02(-0.32%) |
Nov 25, 2019 | 6.100 | 6.290 | 6.050 | 6.280 | 37,810,608 | +0.19(+3.12%) |
Nov 22, 2019 | 6.100 | 6.100 | 6.040 | 6.090 | 9,314,000 | +0.00(+0.00%) |
Nov 21, 2019 | 6.230 | 6.270 | 6.060 | 6.090 | 12,958,409 | -0.14(-2.25%) |
Nov 20, 2019 | 6.290 | 6.300 | 6.210 | 6.230 | 10,991,609 | -0.07(-1.11%) |
Nov 19, 2019 | 6.290 | 6.320 | 6.190 | 6.300 | 12,175,370 | +0.04(+0.64%) |
Nov 18, 2019 | 6.270 | 6.280 | 6.190 | 6.260 | 8,746,739 | -0.02(-0.32%) |
Nov 15, 2019 | 6.350 | 6.350 | 6.260 | 6.280 | 9,080,100 | -0.05(-0.79%) |
Nov 14, 2019 | 6.300 | 6.360 | 6.280 | 6.330 | 4,907,049 | +0.02(+0.32%) |
Nov 13, 2019 | 6.310 | 6.390 | 6.300 | 6.310 | 8,631,716 | -0.03(-0.47%) |
Nov 12, 2019 | 6.300 | 6.390 | 6.280 | 6.340 | 14,555,468 | +0.04(+0.63%) |
Nov 11, 2019 | 6.240 | 6.310 | 6.230 | 6.300 | 8,783,744 | +0.02(+0.32%) |
Nov 08, 2019 | 6.270 | 6.290 | 6.180 | 6.280 | 9,467,300 | +0.05(+0.80%) |
Nov 07, 2019 | 6.290 | 6.340 | 6.220 | 6.230 | 12,116,104 | -0.06(-0.95%) |
Nov 06, 2019 | 6.270 | 6.320 | 6.220 | 6.290 | 10,194,551 | -0.00(-0.08%) |
Nov 05, 2019 | 6.280 | 6.320 | 6.200 | 6.295 | 17,828,840 | +0.04(+0.72%) |
Nov 04, 2019 | 6.340 | 6.340 | 6.240 | 6.250 | 14,777,965 | -0.10(-1.57%) |
Nov 01, 2019 | 6.210 | 6.420 | 6.160 | 6.350 | 21,310,600 | +0.18(+2.92%) |
Oct 31, 2019 | 6.350 | 6.470 | 6.040 | 6.170 | 28,384,216 | -0.04(-0.64%) |
Oct 30, 2019 | 6.120 | 6.230 | 6.070 | 6.210 | 22,399,222 | +0.14(+2.31%) |
Oct 29, 2019 | 6.160 | 6.170 | 6.050 | 6.070 | 19,523,678 | -0.09(-1.46%) |
Oct 28, 2019 | 6.150 | 6.240 | 6.070 | 6.160 | 14,499,997 | +0.00(+0.00%) |
Oct 25, 2019 | 6.160 | 6.200 | 6.100 | 6.160 | 16,769,800 | +0.00(+0.00%) |
Oct 24, 2019 | 6.110 | 6.160 | 6.070 | 6.160 | 15,552,487 | +0.08(+1.32%) |
Oct 23, 2019 | 6.100 | 6.220 | 6.030 | 6.080 | 13,013,416 | -0.05(-0.82%) |
Oct 22, 2019 | 6.280 | 6.300 | 6.130 | 6.130 | 15,608,948 | -0.16(-2.54%) |
Oct 21, 2019 | 6.250 | 6.350 | 6.210 | 6.290 | 17,449,286 | +0.06(+0.96%) |
Oct 18, 2019 | 6.240 | 6.275 | 6.120 | 6.230 | 20,229,800 | -0.01(-0.16%) |
Oct 17, 2019 | 6.230 | 6.310 | 6.180 | 6.240 | 14,737,850 | +0.04(+0.65%) |
Oct 16, 2019 | 6.170 | 6.230 | 6.120 | 6.200 | 21,037,712 | +0.01(+0.16%) |
Oct 15, 2019 | 6.120 | 6.200 | 6.100 | 6.190 | 13,364,339 | +0.10(+1.64%) |
Oct 14, 2019 | 6.150 | 6.170 | 6.040 | 6.090 | 13,972,392 | -0.05(-0.81%) |
Oct 11, 2019 | 6.140 | 6.200 | 6.100 | 6.140 | 12,300,200 | +0.04(+0.66%) |
Oct 10, 2019 | 6.120 | 6.150 | 6.020 | 6.100 | 17,619,020 | +0.02(+0.33%) |
Oct 09, 2019 | 6.010 | 6.160 | 5.960 | 6.080 | 18,090,256 | +0.12(+2.01%) |
Oct 08, 2019 | 5.960 | 6.070 | 5.880 | 5.960 | 29,326,060 | -0.03(-0.50%) |
Oct 07, 2019 | 5.930 | 6.020 | 5.840 | 5.990 | 15,182,530 | +0.02(+0.34%) |
Oct 04, 2019 | 5.840 | 5.970 | 5.820 | 5.970 | 11,581,100 | +0.16(+2.75%) |
Oct 03, 2019 | 5.740 | 5.830 | 5.700 | 5.810 | 14,607,594 | +0.08(+1.40%) |
Oct 02, 2019 | 5.750 | 5.770 | 5.630 | 5.730 | 19,197,294 | -0.05(-0.87%) |
Oct 01, 2019 | 5.820 | 5.890 | 5.760 | 5.780 | 16,635,456 | -0.04(-0.69%) |
Sep 30, 2019 | 5.850 | 5.860 | 5.720 | 5.820 | 15,902,466 | -0.02(-0.34%) |
Sep 27, 2019 | 6.030 | 6.055 | 5.800 | 5.840 | 22,132,200 | -0.16(-2.67%) |
Sep 26, 2019 | 6.030 | 6.060 | 5.930 | 6.000 | 18,114,996 | -0.04(-0.66%) |
Sep 25, 2019 | 6.010 | 6.080 | 5.970 | 6.040 | 11,711,834 | +0.01(+0.17%) |
Sep 24, 2019 | 6.180 | 6.190 | 6.000 | 6.030 | 14,714,258 | -0.13(-2.11%) |
Sep 23, 2019 | 6.150 | 6.220 | 6.080 | 6.160 | 11,902,805 | +0.00(+0.00%) |
Sep 20, 2019 | 6.110 | 6.180 | 6.060 | 6.160 | 16,898,300 | +0.04(+0.65%) |
Sep 19, 2019 | 6.010 | 6.150 | 6.010 | 6.120 | 27,513,404 | +0.08(+1.32%) |
Sep 18, 2019 | 6.100 | 6.150 | 5.930 | 6.040 | 28,105,120 | +0.00(+0.00%) |
Sep 17, 2019 | 6.000 | 6.070 | 5.910 | 6.040 | 25,001,912 | +0.17(+2.90%) |
Sep 16, 2019 | 5.870 | 5.930 | 5.860 | 5.870 | 18,429,724 | -0.05(-0.84%) |
Sep 13, 2019 | 5.800 | 5.985 | 5.650 | 5.920 | 28,001,900 | +0.04(+0.68%) |
Sep 12, 2019 | 5.780 | 5.940 | 5.780 | 5.880 | 19,540,396 | +0.12(+2.08%) |
Sep 11, 2019 | 5.750 | 5.810 | 5.730 | 5.760 | 15,694,270 | +0.04(+0.70%) |
Sep 10, 2019 | 5.700 | 5.780 | 5.690 | 5.720 | 20,104,084 | -0.02(-0.35%) |
Sep 09, 2019 | 5.860 | 5.880 | 5.730 | 5.740 | 32,470,420 | -0.12(-2.05%) |
Sep 06, 2019 | 5.670 | 5.920 | 5.650 | 5.860 | 29,633,900 | +0.22(+3.90%) |
Sep 05, 2019 | 5.670 | 5.710 | 5.590 | 5.640 | 12,354,212 | +0.01(+0.18%) |
Sep 04, 2019 | 5.610 | 5.660 | 5.540 | 5.630 | 15,280,180 | +0.06(+1.08%) |
Sep 03, 2019 | 5.650 | 5.700 | 5.530 | 5.570 | 20,491,108 | -0.14(-2.45%) |
Aug 30, 2019 | 5.820 | 5.830 | 5.680 | 5.710 | 8,403,400 | -0.08(-1.38%) |
Aug 29, 2019 | 5.770 | 5.840 | 5.740 | 5.790 | 10,550,486 | +0.06(+1.05%) |
Aug 28, 2019 | 5.680 | 5.750 | 5.570 | 5.730 | 17,534,360 | +0.01(+0.17%) |
Aug 27, 2019 | 5.740 | 5.840 | 5.665 | 5.720 | 19,161,452 | +0.12(+2.14%) |
Aug 26, 2019 | 5.630 | 5.650 | 5.530 | 5.600 | 19,078,812 | +0.03(+0.54%) |
Aug 23, 2019 | 5.720 | 5.800 | 5.550 | 5.570 | 18,605,900 | -0.16(-2.79%) |
Aug 22, 2019 | 5.820 | 5.840 | 5.670 | 5.730 | 11,955,344 | -0.10(-1.72%) |
Aug 21, 2019 | 5.800 | 5.860 | 5.760 | 5.830 | 10,386,073 | +0.07(+1.22%) |
Aug 20, 2019 | 5.620 | 5.830 | 5.620 | 5.760 | 20,448,450 | +0.11(+1.95%) |
Aug 19, 2019 | 5.620 | 5.690 | 5.550 | 5.650 | 29,338,744 | +0.08(+1.44%) |
Aug 16, 2019 | 5.580 | 5.620 | 5.520 | 5.570 | 19,673,200 | +0.02(+0.36%) |
Aug 15, 2019 | 5.680 | 5.720 | 5.510 | 5.550 | 31,105,394 | -0.13(-2.29%) |
Aug 14, 2019 | 5.880 | 5.890 | 5.640 | 5.680 | 31,217,876 | -0.24(-4.05%) |
Aug 13, 2019 | 5.940 | 6.020 | 5.920 | 5.920 | 16,319,866 | -0.03(-0.50%) |
Aug 12, 2019 | 6.100 | 6.100 | 5.930 | 5.950 | 12,212,259 | -0.14(-2.30%) |
Aug 09, 2019 | 6.130 | 6.150 | 6.050 | 6.090 | 11,815,500 | -0.07(-1.14%) |
Aug 08, 2019 | 6.080 | 6.180 | 6.040 | 6.160 | 18,453,248 | +0.14(+2.33%) |
Aug 07, 2019 | 5.900 | 6.080 | 5.890 | 6.020 | 17,070,540 | +0.07(+1.18%) |
Aug 06, 2019 | 5.950 | 5.990 | 5.870 | 5.950 | 23,564,076 | +0.07(+1.19%) |
Aug 05, 2019 | 6.090 | 6.120 | 5.860 | 5.880 | 26,926,336 | -0.33(-5.31%) |
Aug 02, 2019 | 6.350 | 6.380 | 6.180 | 6.210 | 23,575,600 | -0.18(-2.82%) |
Aug 01, 2019 | 6.480 | 6.650 | 6.190 | 6.390 | 42,401,228 | +0.01(+0.16%) |
Jul 31, 2019 | 6.450 | 6.510 | 6.270 | 6.380 | 32,002,078 | -0.06(-0.93%) |
Jul 30, 2019 | 6.370 | 6.450 | 6.330 | 6.440 | 12,227,544 | +0.03(+0.47%) |
Jul 29, 2019 | 6.510 | 6.520 | 6.310 | 6.410 | 15,077,025 | -0.05(-0.77%) |
Jul 26, 2019 | 6.400 | 6.520 | 6.380 | 6.460 | 20,887,900 | +0.09(+1.41%) |
Jul 25, 2019 | 6.380 | 6.450 | 6.300 | 6.370 | 13,369,884 | +0.03(+0.47%) |
Jul 24, 2019 | 6.250 | 6.360 | 6.240 | 6.340 | 12,448,943 | +0.09(+1.44%) |
Jul 23, 2019 | 6.330 | 6.340 | 6.180 | 6.250 | 20,512,120 | -0.03(-0.48%) |
Jul 22, 2019 | 6.340 | 6.390 | 6.260 | 6.280 | 17,043,168 | +0.00(+0.00%) |
Jul 19, 2019 | 6.370 | 6.400 | 6.270 | 6.280 | 29,113,100 | -0.02(-0.32%) |
Jul 18, 2019 | 6.230 | 6.350 | 6.090 | 6.300 | 42,688,844 | +0.07(+1.12%) |
Jul 17, 2019 | 6.310 | 6.310 | 6.150 | 6.230 | 21,314,080 | -0.06(-0.95%) |
Jul 16, 2019 | 6.310 | 6.320 | 6.210 | 6.290 | 21,395,398 | -0.04(-0.63%) |
Jul 15, 2019 | 6.290 | 6.380 | 6.280 | 6.330 | 21,548,740 | +0.06(+0.96%) |
Jul 12, 2019 | 6.270 | 6.290 | 6.160 | 6.270 | 16,152,600 | +0.01(+0.16%) |
Jul 11, 2019 | 6.310 | 6.350 | 6.180 | 6.260 | 16,357,795 | -0.03(-0.48%) |
Jul 10, 2019 | 6.200 | 6.300 | 6.190 | 6.290 | 20,100,258 | +0.07(+1.13%) |
Jul 09, 2019 | 6.130 | 6.240 | 6.120 | 6.220 | 16,039,750 | +0.05(+0.81%) |
Jul 08, 2019 | 6.210 | 6.220 | 6.150 | 6.170 | 19,467,980 | -0.09(-1.44%) |
Jul 05, 2019 | 6.200 | 6.280 | 6.110 | 6.260 | 9,556,800 | +0.06(+0.97%) |
Jul 03, 2019 | 6.300 | 6.310 | 6.130 | 6.200 | 24,822,800 | -0.09(-1.43%) |
Jul 02, 2019 | 6.250 | 6.340 | 6.230 | 6.290 | 13,798,973 | +0.04(+0.56%) |
Jul 01, 2019 | 6.200 | 6.280 | 6.160 | 6.255 | 16,876,408 | +0.12(+2.04%) |
Jun 28, 2019 | 6.060 | 6.155 | 5.960 | 6.130 | 21,703,998 | +0.09(+1.49%) |
Jun 27, 2019 | 5.850 | 6.090 | 5.840 | 6.040 | 16,413,237 | +0.20(+3.42%) |
Jun 26, 2019 | 5.910 | 5.950 | 5.800 | 5.840 | 13,742,745 | -0.03(-0.51%) |
Jun 25, 2019 | 5.970 | 6.090 | 5.860 | 5.870 | 15,156,500 | -0.12(-2.00%) |
Jun 24, 2019 | 6.010 | 6.030 | 5.910 | 5.990 | 20,945,406 | -0.06(-0.99%) |
Jun 21, 2019 | 6.040 | 6.056 | 5.970 | 6.050 | 48,550,200 | -0.02(-0.33%) |
Jun 20, 2019 | 6.090 | 6.140 | 6.010 | 6.070 | 18,712,766 | +0.00(+0.00%) |
Jun 19, 2019 | 6.040 | 6.080 | 6.000 | 6.070 | 13,553,394 | +0.03(+0.50%) |
Jun 18, 2019 | 6.080 | 6.120 | 6.010 | 6.040 | 17,914,680 | +0.02(+0.33%) |
Jun 17, 2019 | 6.200 | 6.230 | 6.000 | 6.020 | 28,036,448 | -0.18(-2.90%) |
Jun 14, 2019 | 6.240 | 6.250 | 6.060 | 6.200 | 14,668,800 | -0.03(-0.48%) |
Jun 13, 2019 | 6.210 | 6.240 | 6.160 | 6.230 | 17,450,864 | +0.04(+0.65%) |
Jun 12, 2019 | 6.220 | 6.250 | 6.140 | 6.190 | 31,467,092 | -0.08(-1.28%) |
Jun 11, 2019 | 6.260 | 6.330 | 6.200 | 6.270 | 22,777,496 | -0.03(-0.48%) |
Jun 10, 2019 | 6.490 | 6.530 | 6.260 | 6.300 | 18,014,180 | -0.16(-2.48%) |
Jun 07, 2019 | 6.470 | 6.545 | 6.430 | 6.460 | 8,483,500 | -0.03(-0.46%) |
Jun 06, 2019 | 6.460 | 6.550 | 6.430 | 6.490 | 14,357,821 | +0.04(+0.62%) |
Jun 05, 2019 | 6.390 | 6.460 | 6.260 | 6.450 | 13,083,094 | +0.15(+2.38%) |
Jun 04, 2019 | 6.130 | 6.350 | 6.110 | 6.300 | 13,559,775 | +0.21(+3.45%) |
Jun 03, 2019 | 6.270 | 6.290 | 6.040 | 6.090 | 17,441,668 | -0.20(-3.18%) |
May 31, 2019 | 6.180 | 6.360 | 6.160 | 6.290 | 14,850,900 | +0.02(+0.32%) |
May 30, 2019 | 6.420 | 6.450 | 6.210 | 6.270 | 16,401,614 | +0.08(+1.29%) |
May 29, 2019 | 6.090 | 6.210 | 6.030 | 6.190 | 13,570,174 | +0.06(+0.98%) |
May 28, 2019 | 6.130 | 6.250 | 6.100 | 6.130 | 13,387,186 | +0.07(+1.16%) |
May 24, 2019 | 6.150 | 6.160 | 6.020 | 6.060 | 8,237,600 | -0.01(-0.16%) |
May 23, 2019 | 6.150 | 6.210 | 5.970 | 6.070 | 14,308,564 | -0.14(-2.25%) |
May 22, 2019 | 6.170 | 6.220 | 6.160 | 6.210 | 8,889,627 | +0.04(+0.65%) |
May 21, 2019 | 6.190 | 6.230 | 6.120 | 6.170 | 16,628,144 | +0.02(+0.33%) |
May 20, 2019 | 6.100 | 6.300 | 6.060 | 6.150 | 17,093,134 | -0.04(-0.65%) |
May 17, 2019 | 6.180 | 6.215 | 6.105 | 6.190 | 10,075,700 | -0.04(-0.64%) |
May 16, 2019 | 6.190 | 6.310 | 6.180 | 6.230 | 12,172,527 | +0.04(+0.65%) |
May 15, 2019 | 6.010 | 6.280 | 6.000 | 6.190 | 18,236,686 | +0.18(+3.00%) |
May 14, 2019 | 5.930 | 6.090 | 5.920 | 6.010 | 21,111,492 | +0.13(+2.21%) |
May 13, 2019 | 5.840 | 5.930 | 5.750 | 5.880 | 18,588,330 | -0.06(-1.01%) |
May 10, 2019 | 5.940 | 6.020 | 5.855 | 5.940 | 20,204,700 | +0.00(+0.00%) |
May 09, 2019 | 6.000 | 6.010 | 5.870 | 5.940 | 29,560,712 | -0.10(-1.66%) |
May 08, 2019 | 6.100 | 6.160 | 6.030 | 6.040 | 23,889,260 | -0.05(-0.82%) |
May 07, 2019 | 6.140 | 6.160 | 6.010 | 6.090 | 18,414,332 | -0.08(-1.30%) |
May 06, 2019 | 5.860 | 6.180 | 5.820 | 6.170 | 18,504,730 | +0.14(+2.32%) |
May 03, 2019 | 5.910 | 6.070 | 5.770 | 6.030 | 33,778,900 | +0.21(+3.61%) |
May 02, 2019 | 6.230 | 6.280 | 5.720 | 5.820 | 77,680,904 | +0.31(+5.63%) |
May 01, 2019 | 5.730 | 5.780 | 5.470 | 5.510 | 37,603,644 | -0.15(-2.65%) |
Apr 30, 2019 | 5.530 | 5.700 | 5.510 | 5.660 | 24,119,440 | +0.13(+2.35%) |
Apr 29, 2019 | 5.520 | 5.570 | 5.500 | 5.530 | 32,762,852 | +0.02(+0.36%) |
Apr 26, 2019 | 5.490 | 5.550 | 5.460 | 5.510 | 18,071,800 | +0.05(+0.92%) |
Apr 25, 2019 | 5.600 | 5.620 | 5.410 | 5.460 | 15,403,794 | -0.12(-2.15%) |
Apr 24, 2019 | 5.650 | 5.650 | 5.530 | 5.580 | 13,527,387 | -0.04(-0.71%) |
Apr 23, 2019 | 5.580 | 5.650 | 5.520 | 5.620 | 15,174,252 | +0.10(+1.81%) |
Apr 22, 2019 | 5.480 | 5.540 | 5.400 | 5.520 | 17,617,168 | +0.08(+1.47%) |
Apr 18, 2019 | 5.330 | 5.460 | 5.220 | 5.440 | 36,298,400 | +0.19(+3.62%) |
Apr 17, 2019 | 5.400 | 5.400 | 5.240 | 5.250 | 11,229,036 | -0.11(-2.05%) |
Apr 16, 2019 | 5.490 | 5.500 | 5.330 | 5.360 | 9,853,195 | -0.10(-1.83%) |
Apr 15, 2019 | 5.520 | 5.530 | 5.410 | 5.460 | 12,494,941 | -0.06(-1.09%) |
Apr 12, 2019 | 5.520 | 5.531 | 5.440 | 5.520 | 8,435,200 | +0.04(+0.73%) |
Apr 11, 2019 | 5.500 | 5.540 | 5.450 | 5.480 | 4,849,120 | +0.01(+0.18%) |
Apr 10, 2019 | 5.390 | 5.480 | 5.390 | 5.470 | 7,110,251 | +0.08(+1.48%) |
Apr 09, 2019 | 5.330 | 5.410 | 5.320 | 5.390 | 5,539,592 | +0.04(+0.75%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.350 | 7,184,949 | +0.00(+0.00%) |
Apr 05, 2019 | 5.350 | 5.420 | 5.310 | 5.350 | 9,039,700 | +0.01(+0.19%) |
Apr 04, 2019 | 5.470 | 5.520 | 5.290 | 5.340 | 11,037,431 | -0.11(-2.02%) |
Apr 03, 2019 | 5.420 | 5.550 | 5.420 | 5.450 | 12,012,345 | +0.04(+0.74%) |
Apr 02, 2019 | 5.320 | 5.450 | 5.300 | 5.410 | 8,360,114 | +0.08(+1.50%) |
Apr 01, 2019 | 5.340 | 5.380 | 5.250 | 5.330 | 8,665,231 | +0.00(+0.00%) |
Mar 29, 2019 | 5.290 | 5.360 | 5.210 | 5.330 | 11,577,200 | +0.07(+1.33%) |
Mar 28, 2019 | 5.240 | 5.280 | 5.160 | 5.260 | 7,525,010 | +0.04(+0.77%) |
Mar 27, 2019 | 5.310 | 5.340 | 5.180 | 5.220 | 16,096,234 | -0.11(-2.06%) |
Mar 26, 2019 | 5.330 | 5.380 | 5.280 | 5.330 | 10,639,733 | +0.02(+0.38%) |
Mar 25, 2019 | 5.280 | 5.390 | 5.210 | 5.310 | 11,629,375 | +0.02(+0.38%) |
Mar 22, 2019 | 5.440 | 5.440 | 5.270 | 5.290 | 6,833,800 | -0.13(-2.40%) |
Mar 21, 2019 | 5.310 | 5.470 | 5.300 | 5.420 | 9,602,027 | +0.10(+1.88%) |
Mar 20, 2019 | 5.290 | 5.370 | 5.230 | 5.320 | 15,028,102 | +0.01(+0.19%) |
Mar 19, 2019 | 5.350 | 5.390 | 5.290 | 5.310 | 9,561,184 | -0.04(-0.75%) |
Mar 18, 2019 | 5.380 | 5.390 | 5.270 | 5.350 | 8,543,391 | -0.02(-0.37%) |
Mar 15, 2019 | 5.390 | 5.420 | 5.340 | 5.370 | 19,133,000 | -0.03(-0.56%) |
Mar 14, 2019 | 5.360 | 5.420 | 5.240 | 5.400 | 12,777,556 | +0.03(+0.56%) |
Mar 13, 2019 | 5.210 | 5.390 | 5.210 | 5.370 | 13,312,389 | +0.16(+3.07%) |
Mar 12, 2019 | 5.260 | 5.260 | 5.180 | 5.210 | 11,743,286 | -0.03(-0.57%) |
Mar 11, 2019 | 5.170 | 5.250 | 5.120 | 5.240 | 17,551,858 | +0.12(+2.34%) |
Mar 08, 2019 | 5.030 | 5.155 | 4.985 | 5.120 | 8,462,200 | +0.04(+0.79%) |
Mar 07, 2019 | 5.130 | 5.180 | 5.020 | 5.080 | 16,048,761 | -0.05(-0.97%) |
Mar 06, 2019 | 5.150 | 5.220 | 5.100 | 5.130 | 10,702,730 | -0.02(-0.39%) |
Mar 05, 2019 | 5.200 | 5.210 | 5.130 | 5.150 | 9,158,917 | -0.05(-0.96%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.050 | 5.200 | 19,349,904 | -0.14(-2.62%) |
Mar 01, 2019 | 5.240 | 5.340 | 5.170 | 5.340 | 10,428,700 | +0.12(+2.30%) |
Feb 28, 2019 | 5.170 | 5.250 | 5.100 | 5.220 | 12,286,599 | +0.07(+1.36%) |
Feb 27, 2019 | 5.000 | 5.190 | 4.990 | 5.150 | 14,414,683 | +0.12(+2.39%) |
Feb 26, 2019 | 5.020 | 5.040 | 4.960 | 5.030 | 20,689,242 | +0.00(+0.00%) |
Feb 25, 2019 | 5.070 | 5.070 | 4.950 | 5.030 | 13,113,889 | +0.00(+0.00%) |
Feb 22, 2019 | 4.990 | 5.100 | 4.980 | 5.030 | 17,939,400 | +0.07(+1.41%) |
Feb 21, 2019 | 5.020 | 5.040 | 4.940 | 4.960 | 14,636,367 | -0.08(-1.59%) |
Feb 20, 2019 | 5.100 | 5.170 | 5.000 | 5.040 | 15,581,855 | -0.06(-1.18%) |
Feb 19, 2019 | 5.000 | 5.120 | 4.990 | 5.100 | 12,322,476 | +0.07(+1.39%) |
Feb 15, 2019 | 4.990 | 5.140 | 4.960 | 5.030 | 25,940,400 | +0.05(+1.00%) |
Feb 14, 2019 | 4.870 | 5.010 | 4.840 | 4.980 | 14,119,640 | +0.08(+1.63%) |
Feb 13, 2019 | 4.920 | 4.970 | 4.880 | 4.900 | 17,119,776 | -0.03(-0.61%) |
Feb 12, 2019 | 4.850 | 4.950 | 4.830 | 4.930 | 14,136,177 | +0.09(+1.86%) |
Feb 11, 2019 | 4.940 | 5.000 | 4.810 | 4.840 | 13,101,489 | -0.04(-0.82%) |
Feb 08, 2019 | 4.740 | 4.890 | 4.740 | 4.880 | 12,569,000 | +0.14(+2.95%) |
Feb 07, 2019 | 4.790 | 4.860 | 4.640 | 4.740 | 32,633,848 | +0.23(+5.10%) |
Feb 06, 2019 | 4.560 | 4.580 | 4.320 | 4.510 | 29,386,184 | -0.07(-1.53%) |
Feb 05, 2019 | 4.530 | 4.590 | 4.480 | 4.580 | 14,249,293 | +0.06(+1.33%) |
Feb 04, 2019 | 4.550 | 4.590 | 4.480 | 4.520 | 11,163,379 | +0.02(+0.44%) |
Feb 01, 2019 | 4.490 | 4.550 | 4.480 | 4.500 | 8,315,300 | +0.02(+0.45%) |
Jan 31, 2019 | 4.450 | 4.540 | 4.440 | 4.480 | 9,908,610 | +0.01(+0.22%) |
Jan 30, 2019 | 4.470 | 4.540 | 4.410 | 4.470 | 11,105,367 | +0.05(+1.13%) |
Jan 29, 2019 | 4.380 | 4.440 | 4.320 | 4.420 | 7,986,460 | +0.04(+0.91%) |
Jan 28, 2019 | 4.410 | 4.460 | 4.330 | 4.380 | 39,244,156 | +0.00(+0.00%) |
Jan 25, 2019 | 4.430 | 4.450 | 4.330 | 4.380 | 12,674,200 | -0.03(-0.68%) |
Jan 24, 2019 | 4.250 | 4.430 | 4.240 | 4.410 | 17,214,556 | +0.15(+3.52%) |
Jan 23, 2019 | 4.350 | 4.360 | 4.210 | 4.260 | 9,731,057 | -0.07(-1.62%) |
Jan 22, 2019 | 4.260 | 4.360 | 4.240 | 4.330 | 11,919,443 | +0.07(+1.64%) |
Jan 18, 2019 | 4.300 | 4.350 | 4.255 | 4.260 | 17,572,500 | -0.02(-0.47%) |
Jan 17, 2019 | 4.290 | 4.320 | 4.250 | 4.280 | 10,118,174 | -0.01(-0.23%) |
Jan 16, 2019 | 4.300 | 4.310 | 4.220 | 4.290 | 10,672,806 | +0.02(+0.47%) |
Jan 15, 2019 | 4.250 | 4.320 | 4.230 | 4.270 | 9,221,002 | +0.03(+0.71%) |
Jan 14, 2019 | 4.280 | 4.310 | 4.230 | 4.240 | 7,661,231 | -0.07(-1.62%) |
Jan 11, 2019 | 4.290 | 4.330 | 4.240 | 4.310 | 13,145,400 | +0.02(+0.47%) |
Jan 10, 2019 | 4.260 | 4.320 | 4.190 | 4.290 | 11,426,455 | +0.02(+0.47%) |
Jan 09, 2019 | 4.160 | 4.270 | 4.130 | 4.270 | 14,194,568 | +0.13(+3.14%) |
Jan 08, 2019 | 4.120 | 4.170 | 4.070 | 4.140 | 14,529,922 | +0.07(+1.72%) |
Jan 07, 2019 | 4.010 | 4.150 | 3.990 | 4.070 | 16,242,942 | +0.05(+1.24%) |
Jan 04, 2019 | 4.000 | 4.080 | 3.940 | 4.020 | 13,673,400 | +0.10(+2.55%) |
Jan 03, 2019 | 3.950 | 4.040 | 3.870 | 3.920 | 11,487,383 | -0.06(-1.51%) |