Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.696 | 5.710 | 5.593 | 5.609 | 11,074,343 | -0.07(-1.29%) |
Sep 27, 2019 | 5.676 | 5.696 | 5.586 | 5.683 | 13,335,612 | +0.00(+0.00%) |
Sep 26, 2019 | 5.576 | 5.713 | 5.563 | 5.683 | 23,237,424 | +0.13(+2.40%) |
Sep 25, 2019 | 5.443 | 5.579 | 5.426 | 5.549 | 18,397,454 | +0.09(+1.59%) |
Sep 24, 2019 | 5.529 | 5.529 | 5.436 | 5.463 | 14,864,063 | -0.04(-0.73%) |
Sep 23, 2019 | 5.503 | 5.523 | 5.456 | 5.503 | 18,048,856 | -0.06(-1.08%) |
Sep 20, 2019 | 5.563 | 5.616 | 5.516 | 5.563 | 29,364,014 | +0.02(+0.36%) |
Sep 19, 2019 | 5.736 | 5.776 | 5.529 | 5.543 | 23,186,156 | -0.17(-2.92%) |
Sep 18, 2019 | 5.763 | 5.790 | 5.640 | 5.710 | 16,407,290 | -0.05(-0.93%) |
Sep 17, 2019 | 5.690 | 5.776 | 5.663 | 5.763 | 18,094,766 | +0.07(+1.17%) |
Sep 16, 2019 | 5.716 | 5.780 | 5.676 | 5.696 | 27,415,292 | -0.13(-2.18%) |
Sep 13, 2019 | 5.856 | 5.970 | 5.810 | 5.823 | 38,365,016 | +0.06(+1.04%) |
Sep 12, 2019 | 5.850 | 5.850 | 5.763 | 5.763 | 21,602,850 | -0.01(-0.12%) |
Sep 11, 2019 | 5.750 | 5.830 | 5.710 | 5.770 | 18,670,772 | +0.03(+0.46%) |
Sep 10, 2019 | 5.783 | 5.856 | 5.700 | 5.743 | 31,094,068 | -0.11(-1.94%) |
Sep 09, 2019 | 5.790 | 5.920 | 5.790 | 5.856 | 35,373,240 | +0.13(+2.33%) |
Sep 06, 2019 | 5.643 | 5.781 | 5.643 | 5.723 | 35,380,924 | +0.20(+3.62%) |
Sep 05, 2019 | 5.496 | 5.676 | 5.496 | 5.523 | 45,898,200 | +0.14(+2.60%) |
Sep 04, 2019 | 5.369 | 5.383 | 5.316 | 5.383 | 23,221,350 | +0.10(+1.89%) |
Sep 03, 2019 | 5.369 | 5.429 | 5.236 | 5.283 | 27,935,040 | -0.21(-3.84%) |
Aug 30, 2019 | 5.540 | 5.540 | 5.440 | 5.494 | 28,549,310 | +0.00(+0.00%) |
Aug 29, 2019 | 5.460 | 5.530 | 5.360 | 5.494 | 16,170,384 | +0.05(+0.98%) |
Aug 28, 2019 | 5.360 | 5.480 | 5.350 | 5.440 | 21,060,548 | +0.07(+1.24%) |
Aug 27, 2019 | 5.400 | 5.474 | 5.320 | 5.374 | 29,808,862 | +0.04(+0.75%) |
Aug 26, 2019 | 5.387 | 5.394 | 5.250 | 5.334 | 36,842,948 | -0.03(-0.62%) |
Aug 23, 2019 | 5.467 | 5.574 | 5.334 | 5.367 | 55,101,960 | -0.15(-2.66%) |
Aug 22, 2019 | 5.594 | 5.667 | 5.494 | 5.514 | 22,341,548 | -0.15(-2.59%) |
Aug 21, 2019 | 5.647 | 5.700 | 5.577 | 5.660 | 21,370,660 | +0.07(+1.31%) |
Aug 20, 2019 | 5.587 | 5.700 | 5.534 | 5.587 | 24,495,918 | -0.01(-0.12%) |
Aug 19, 2019 | 5.760 | 5.787 | 5.560 | 5.594 | 25,918,374 | -0.13(-2.21%) |
Aug 16, 2019 | 5.787 | 5.807 | 5.674 | 5.720 | 21,449,256 | +0.02(+0.35%) |
Aug 15, 2019 | 5.649 | 5.759 | 5.603 | 5.701 | 20,191,672 | +0.05(+0.81%) |
Aug 14, 2019 | 5.701 | 5.762 | 5.639 | 5.655 | 23,861,086 | -0.20(-3.44%) |
Aug 13, 2019 | 5.733 | 5.941 | 5.694 | 5.857 | 22,845,634 | +0.10(+1.69%) |
Aug 12, 2019 | 5.798 | 5.824 | 5.694 | 5.759 | 27,916,374 | -0.27(-4.53%) |
Aug 09, 2019 | 6.078 | 6.111 | 5.977 | 6.032 | 17,851,920 | -0.05(-0.86%) |
Aug 08, 2019 | 6.085 | 6.169 | 6.062 | 6.085 | 29,021,002 | +0.08(+1.41%) |
Aug 07, 2019 | 5.753 | 6.013 | 5.740 | 6.000 | 43,941,728 | +0.20(+3.48%) |
Aug 06, 2019 | 5.779 | 5.814 | 5.694 | 5.798 | 26,549,778 | +0.12(+2.06%) |
Aug 05, 2019 | 5.655 | 5.727 | 5.623 | 5.681 | 37,677,772 | -0.16(-2.78%) |
Aug 02, 2019 | 5.883 | 5.912 | 5.774 | 5.844 | 43,760,804 | -0.07(-1.21%) |
Aug 01, 2019 | 6.039 | 6.143 | 5.896 | 5.915 | 53,517,588 | -0.04(-0.62%) |
Jul 31, 2019 | 6.102 | 6.111 | 5.894 | 5.952 | 41,618,348 | -0.14(-2.24%) |
Jul 30, 2019 | 6.121 | 6.251 | 6.066 | 6.089 | 34,253,656 | -0.22(-3.51%) |
Jul 29, 2019 | 6.336 | 6.339 | 6.232 | 6.310 | 25,603,306 | +0.00(+0.00%) |
Jul 26, 2019 | 6.251 | 6.368 | 6.170 | 6.310 | 29,547,582 | +0.14(+2.21%) |
Jul 25, 2019 | 6.336 | 6.342 | 6.154 | 6.173 | 26,376,534 | -0.23(-3.56%) |
Jul 24, 2019 | 6.427 | 6.511 | 6.375 | 6.401 | 23,070,946 | -0.01(-0.20%) |
Jul 23, 2019 | 6.375 | 6.446 | 6.310 | 6.414 | 26,171,794 | +0.01(+0.10%) |
Jul 22, 2019 | 6.401 | 6.456 | 6.326 | 6.407 | 20,348,882 | +0.11(+1.76%) |
Jul 19, 2019 | 6.427 | 6.453 | 6.284 | 6.297 | 26,936,500 | -0.17(-2.62%) |
Jul 18, 2019 | 6.303 | 6.471 | 6.303 | 6.466 | 24,722,704 | +0.18(+2.79%) |
Jul 17, 2019 | 6.297 | 6.362 | 6.261 | 6.290 | 16,053,658 | +0.03(+0.52%) |
Jul 16, 2019 | 6.271 | 6.316 | 6.235 | 6.258 | 18,555,796 | +0.01(+0.10%) |
Jul 15, 2019 | 6.342 | 6.368 | 6.238 | 6.251 | 16,543,508 | -0.09(-1.44%) |
Jul 12, 2019 | 6.427 | 6.459 | 6.329 | 6.342 | 22,162,148 | -0.07(-1.12%) |
Jul 11, 2019 | 6.368 | 6.420 | 6.329 | 6.414 | 19,406,760 | +0.01(+0.20%) |
Jul 10, 2019 | 6.453 | 6.489 | 6.381 | 6.401 | 33,062,986 | +0.05(+0.72%) |
Jul 09, 2019 | 6.264 | 6.404 | 6.225 | 6.355 | 24,224,398 | +0.02(+0.31%) |
Jul 08, 2019 | 6.349 | 6.362 | 6.303 | 6.336 | 17,746,106 | +0.01(+0.21%) |
Jul 05, 2019 | 6.245 | 6.355 | 6.209 | 6.323 | 35,523,172 | +0.21(+3.51%) |
Jul 03, 2019 | 6.030 | 6.147 | 6.027 | 6.108 | 10,168,079 | +0.03(+0.54%) |
Jul 02, 2019 | 6.069 | 6.157 | 5.978 | 6.076 | 22,646,166 | -0.04(-0.64%) |
Jul 01, 2019 | 6.225 | 6.251 | 6.063 | 6.115 | 22,932,258 | -0.01(-0.17%) |
Jun 28, 2019 | 6.158 | 6.184 | 6.112 | 6.125 | 26,576,084 | +0.01(+0.21%) |
Jun 27, 2019 | 6.067 | 6.158 | 5.972 | 6.112 | 26,888,082 | -0.03(-0.42%) |
Jun 26, 2019 | 6.093 | 6.154 | 6.024 | 6.138 | 24,332,334 | +0.12(+2.05%) |
Jun 25, 2019 | 6.119 | 6.138 | 5.989 | 6.015 | 37,001,012 | -0.11(-1.80%) |
Jun 24, 2019 | 6.106 | 6.197 | 6.067 | 6.125 | 23,205,976 | +0.03(+0.53%) |
Jun 21, 2019 | 6.021 | 6.125 | 6.015 | 6.093 | 27,065,144 | +0.03(+0.54%) |
Jun 20, 2019 | 6.028 | 6.106 | 6.018 | 6.060 | 22,216,876 | +0.12(+1.97%) |
Jun 19, 2019 | 5.826 | 5.979 | 5.774 | 5.943 | 29,027,754 | +0.11(+1.90%) |
Jun 18, 2019 | 5.755 | 5.859 | 5.748 | 5.833 | 21,224,968 | +0.16(+2.87%) |
Jun 17, 2019 | 5.689 | 5.742 | 5.657 | 5.670 | 19,352,074 | +0.00(+0.00%) |
Jun 14, 2019 | 5.676 | 5.693 | 5.589 | 5.670 | 32,562,296 | -0.08(-1.47%) |
Jun 13, 2019 | 5.781 | 5.846 | 5.683 | 5.755 | 38,881,144 | -0.07(-1.23%) |
Jun 12, 2019 | 5.865 | 5.956 | 5.807 | 5.826 | 27,627,316 | -0.05(-0.88%) |
Jun 11, 2019 | 5.852 | 5.885 | 5.755 | 5.878 | 34,324,344 | +0.05(+0.78%) |
Jun 10, 2019 | 5.800 | 5.839 | 5.709 | 5.833 | 28,342,068 | -0.05(-0.88%) |
Jun 07, 2019 | 5.826 | 5.940 | 5.813 | 5.885 | 26,171,610 | +0.09(+1.57%) |
Jun 06, 2019 | 5.807 | 5.852 | 5.755 | 5.794 | 12,890,553 | +0.04(+0.68%) |
Jun 05, 2019 | 5.885 | 5.891 | 5.709 | 5.755 | 18,271,190 | -0.13(-2.21%) |
Jun 04, 2019 | 5.859 | 5.904 | 5.826 | 5.885 | 25,764,124 | +0.06(+1.00%) |
Jun 03, 2019 | 5.859 | 5.865 | 5.781 | 5.826 | 21,060,680 | +0.04(+0.72%) |
May 31, 2019 | 5.739 | 5.869 | 5.732 | 5.784 | 27,361,540 | +0.07(+1.25%) |
May 30, 2019 | 5.693 | 5.784 | 5.693 | 5.713 | 18,041,410 | +0.07(+1.27%) |
May 29, 2019 | 5.551 | 5.697 | 5.531 | 5.641 | 37,900,592 | +0.18(+3.21%) |
May 28, 2019 | 5.408 | 5.511 | 5.375 | 5.466 | 29,721,296 | +0.08(+1.57%) |
May 24, 2019 | 5.427 | 5.427 | 5.336 | 5.382 | 27,390,312 | -0.02(-0.36%) |
May 23, 2019 | 5.336 | 5.434 | 5.310 | 5.401 | 38,973,444 | -0.01(-0.12%) |
May 22, 2019 | 5.414 | 5.460 | 5.336 | 5.408 | 40,410,552 | +0.06(+1.09%) |
May 21, 2019 | 5.174 | 5.401 | 5.135 | 5.349 | 54,043,196 | +0.22(+4.31%) |
May 20, 2019 | 4.998 | 5.148 | 4.979 | 5.128 | 57,049,892 | +0.14(+2.87%) |
May 17, 2019 | 5.063 | 5.109 | 4.933 | 4.985 | 51,761,272 | -0.08(-1.54%) |
May 16, 2019 | 5.096 | 5.148 | 5.031 | 5.063 | 22,443,940 | -0.09(-1.77%) |
May 15, 2019 | 5.063 | 5.203 | 5.050 | 5.154 | 22,506,756 | -0.05(-1.00%) |
May 14, 2019 | 5.252 | 5.258 | 5.177 | 5.206 | 19,212,914 | +0.01(+0.13%) |
May 13, 2019 | 5.213 | 5.239 | 5.174 | 5.200 | 33,589,704 | -0.15(-2.79%) |
May 10, 2019 | 5.401 | 5.421 | 5.252 | 5.349 | 18,008,082 | +0.00(+0.00%) |
May 09, 2019 | 5.336 | 5.421 | 5.278 | 5.349 | 26,484,712 | -0.09(-1.67%) |
May 08, 2019 | 5.479 | 5.531 | 5.440 | 5.440 | 21,959,000 | +0.08(+1.58%) |
May 07, 2019 | 5.297 | 5.356 | 5.206 | 5.356 | 44,892,648 | -0.06(-1.20%) |
May 06, 2019 | 5.460 | 5.486 | 5.414 | 5.421 | 23,243,764 | -0.16(-2.91%) |
May 03, 2019 | 5.590 | 5.628 | 5.557 | 5.583 | 59,777,380 | -0.01(-0.12%) |
May 02, 2019 | 5.537 | 5.628 | 5.518 | 5.590 | 17,210,998 | +0.05(+0.87%) |
May 01, 2019 | 5.626 | 5.658 | 5.529 | 5.542 | 16,537,455 | -0.08(-1.39%) |
Apr 30, 2019 | 5.587 | 5.643 | 5.496 | 5.619 | 34,235,200 | +0.08(+1.41%) |
Apr 29, 2019 | 5.606 | 5.639 | 5.522 | 5.542 | 22,633,520 | -0.04(-0.70%) |
Apr 26, 2019 | 5.522 | 5.619 | 5.503 | 5.580 | 13,965,983 | +0.06(+1.06%) |
Apr 25, 2019 | 5.431 | 5.561 | 5.340 | 5.522 | 23,684,076 | +0.11(+2.04%) |
Apr 24, 2019 | 5.451 | 5.454 | 5.350 | 5.412 | 23,264,166 | -0.10(-1.77%) |
Apr 23, 2019 | 5.464 | 5.542 | 5.425 | 5.509 | 15,851,305 | +0.09(+1.68%) |
Apr 22, 2019 | 5.425 | 5.490 | 5.366 | 5.418 | 16,082,777 | -0.03(-0.60%) |
Apr 18, 2019 | 5.340 | 5.519 | 5.311 | 5.451 | 26,748,406 | +0.08(+1.45%) |
Apr 17, 2019 | 5.516 | 5.529 | 5.282 | 5.373 | 35,728,540 | -0.12(-2.25%) |
Apr 16, 2019 | 5.522 | 5.600 | 5.470 | 5.496 | 49,631,072 | -0.04(-0.70%) |
Apr 15, 2019 | 5.593 | 5.600 | 5.483 | 5.535 | 22,352,030 | +0.02(+0.35%) |
Apr 12, 2019 | 5.606 | 5.691 | 5.447 | 5.516 | 48,881,248 | -0.13(-2.30%) |
Apr 11, 2019 | 5.717 | 5.743 | 5.593 | 5.645 | 25,614,912 | -0.14(-2.36%) |
Apr 10, 2019 | 5.808 | 5.831 | 5.730 | 5.782 | 26,984,102 | +0.03(+0.56%) |
Apr 09, 2019 | 5.762 | 5.762 | 5.665 | 5.749 | 15,722,794 | -0.05(-0.90%) |
Apr 08, 2019 | 5.775 | 5.821 | 5.730 | 5.801 | 14,685,015 | +0.00(+0.00%) |
Apr 05, 2019 | 5.697 | 5.834 | 5.684 | 5.801 | 19,461,096 | +0.08(+1.36%) |
Apr 04, 2019 | 5.574 | 5.753 | 5.561 | 5.723 | 20,958,932 | +0.14(+2.44%) |
Apr 03, 2019 | 5.743 | 5.782 | 5.574 | 5.587 | 50,609,488 | -0.11(-1.94%) |
Apr 02, 2019 | 5.749 | 5.749 | 5.639 | 5.697 | 22,428,050 | -0.03(-0.57%) |
Apr 01, 2019 | 5.808 | 5.827 | 5.710 | 5.730 | 34,916,588 | +0.01(+0.16%) |
Mar 29, 2019 | 5.714 | 5.753 | 5.637 | 5.721 | 38,144,148 | +0.08(+1.38%) |
Mar 28, 2019 | 5.422 | 5.708 | 5.406 | 5.643 | 51,469,932 | +0.23(+4.20%) |
Mar 27, 2019 | 5.546 | 5.585 | 5.403 | 5.416 | 48,439,484 | -0.29(-5.12%) |
Mar 26, 2019 | 5.708 | 5.727 | 5.617 | 5.708 | 25,641,698 | +0.07(+1.27%) |
Mar 25, 2019 | 5.611 | 5.744 | 5.604 | 5.637 | 27,778,420 | +0.05(+0.81%) |
Mar 22, 2019 | 5.663 | 5.714 | 5.555 | 5.591 | 64,897,116 | -0.34(-5.70%) |
Mar 21, 2019 | 6.052 | 6.052 | 5.786 | 5.929 | 50,073,988 | -0.16(-2.67%) |
Mar 20, 2019 | 6.143 | 6.214 | 6.039 | 6.091 | 29,620,132 | -0.10(-1.68%) |
Mar 19, 2019 | 6.318 | 6.325 | 6.169 | 6.195 | 32,124,202 | -0.13(-2.05%) |
Mar 18, 2019 | 6.240 | 6.338 | 6.234 | 6.325 | 19,284,990 | +0.10(+1.67%) |
Mar 15, 2019 | 6.247 | 6.299 | 6.208 | 6.221 | 31,242,238 | +0.02(+0.31%) |
Mar 14, 2019 | 6.305 | 6.318 | 6.130 | 6.201 | 26,550,742 | -0.16(-2.45%) |
Mar 13, 2019 | 6.253 | 6.416 | 6.214 | 6.357 | 21,164,988 | +0.10(+1.56%) |
Mar 12, 2019 | 6.240 | 6.286 | 6.214 | 6.260 | 20,027,572 | +0.02(+0.31%) |
Mar 11, 2019 | 6.091 | 6.247 | 6.078 | 6.240 | 24,993,478 | +0.27(+4.46%) |
Mar 08, 2019 | 5.909 | 6.007 | 5.903 | 5.974 | 18,751,840 | +0.03(+0.55%) |
Mar 07, 2019 | 5.916 | 5.942 | 5.831 | 5.942 | 66,684,280 | +0.03(+0.44%) |
Mar 06, 2019 | 6.013 | 6.039 | 5.851 | 5.916 | 31,689,568 | -0.10(-1.73%) |
Mar 05, 2019 | 6.033 | 6.052 | 5.955 | 6.020 | 11,488,023 | +0.01(+0.22%) |
Mar 04, 2019 | 6.026 | 6.130 | 5.935 | 6.007 | 15,895,634 | -0.02(-0.32%) |
Mar 01, 2019 | 6.052 | 6.085 | 5.994 | 6.026 | 24,329,392 | -0.08(-1.24%) |
Feb 28, 2019 | 6.186 | 6.192 | 6.056 | 6.102 | 26,836,000 | -0.14(-2.29%) |
Feb 27, 2019 | 6.231 | 6.270 | 6.199 | 6.244 | 14,255,917 | -0.01(-0.10%) |
Feb 26, 2019 | 6.244 | 6.275 | 6.209 | 6.251 | 15,201,184 | +0.01(+0.10%) |
Feb 25, 2019 | 6.374 | 6.381 | 6.231 | 6.244 | 15,841,979 | -0.06(-1.03%) |
Feb 22, 2019 | 6.303 | 6.355 | 6.283 | 6.309 | 20,145,918 | +0.11(+1.85%) |
Feb 21, 2019 | 6.127 | 6.216 | 6.071 | 6.195 | 61,878,192 | +0.04(+0.70%) |
Feb 20, 2019 | 6.232 | 6.327 | 6.145 | 6.151 | 26,852,432 | -0.09(-1.48%) |
Feb 19, 2019 | 6.207 | 6.293 | 6.201 | 6.244 | 21,365,610 | -0.01(-0.10%) |
Feb 15, 2019 | 6.226 | 6.263 | 6.139 | 6.250 | 30,571,056 | +0.03(+0.50%) |
Feb 14, 2019 | 5.954 | 6.269 | 5.935 | 6.219 | 43,333,472 | +0.15(+2.44%) |
Feb 13, 2019 | 6.151 | 6.176 | 6.016 | 6.071 | 24,375,468 | -0.16(-2.58%) |
Feb 12, 2019 | 6.158 | 6.293 | 6.121 | 6.232 | 32,379,776 | +0.19(+3.17%) |
Feb 11, 2019 | 6.114 | 6.121 | 5.960 | 6.040 | 26,798,860 | -0.10(-1.61%) |
Feb 08, 2019 | 6.188 | 6.213 | 5.972 | 6.139 | 47,407,236 | +0.11(+1.84%) |
Feb 07, 2019 | 6.114 | 6.121 | 5.957 | 6.028 | 46,388,772 | -0.03(-0.51%) |
Feb 06, 2019 | 6.176 | 6.213 | 6.046 | 6.059 | 55,840,508 | -0.25(-3.92%) |
Feb 05, 2019 | 6.442 | 6.460 | 6.281 | 6.306 | 103,086,088 | -0.35(-5.29%) |
Feb 04, 2019 | 6.497 | 6.670 | 6.473 | 6.658 | 23,940,600 | +0.12(+1.89%) |
Feb 01, 2019 | 6.479 | 6.553 | 6.436 | 6.534 | 22,995,082 | -0.03(-0.53%) |
Jan 31, 2019 | 6.526 | 6.643 | 6.507 | 6.569 | 36,242,064 | +0.19(+3.00%) |
Jan 30, 2019 | 6.291 | 6.415 | 6.180 | 6.378 | 25,329,892 | +0.10(+1.57%) |
Jan 29, 2019 | 6.316 | 6.322 | 6.260 | 6.279 | 31,529,186 | +0.09(+1.40%) |
Jan 28, 2019 | 6.081 | 6.260 | 6.069 | 6.192 | 23,048,342 | +0.01(+0.20%) |
Jan 25, 2019 | 6.161 | 6.236 | 5.532 | 6.180 | 20,207,142 | +0.10(+1.62%) |
Jan 24, 2019 | 6.112 | 6.174 | 6.069 | 6.081 | 42,002,140 | -0.06(-0.91%) |
Jan 23, 2019 | 6.100 | 6.146 | 6.019 | 6.137 | 22,598,618 | +0.10(+1.74%) |
Jan 22, 2019 | 6.087 | 6.137 | 5.976 | 6.032 | 18,161,184 | -0.14(-2.30%) |
Jan 18, 2019 | 6.205 | 6.229 | 6.124 | 6.174 | 21,886,332 | +0.04(+0.70%) |
Jan 17, 2019 | 6.019 | 6.155 | 6.019 | 6.131 | 17,027,202 | -0.01(-0.10%) |
Jan 16, 2019 | 6.106 | 6.180 | 6.081 | 6.137 | 14,848,332 | -0.06(-1.00%) |
Jan 15, 2019 | 6.192 | 6.229 | 6.087 | 6.199 | 35,687,928 | -0.09(-1.38%) |
Jan 14, 2019 | 6.192 | 6.322 | 6.174 | 6.285 | 19,122,742 | +0.04(+0.69%) |
Jan 11, 2019 | 6.205 | 6.254 | 6.155 | 6.242 | 27,616,022 | -0.06(-0.98%) |
Jan 10, 2019 | 6.303 | 6.412 | 6.223 | 6.303 | 49,580,096 | -0.04(-0.58%) |
Jan 09, 2019 | 6.285 | 6.371 | 6.273 | 6.340 | 27,880,018 | +0.13(+2.09%) |
Jan 08, 2019 | 6.087 | 6.236 | 6.044 | 6.211 | 31,351,188 | +0.11(+1.82%) |
Jan 07, 2019 | 6.180 | 6.195 | 6.050 | 6.100 | 34,602,652 | -0.06(-0.90%) |
Jan 04, 2019 | 6.032 | 6.220 | 5.992 | 6.155 | 28,483,072 | +0.08(+1.32%) |
Jan 03, 2019 | 6.007 | 6.143 | 5.958 | 6.075 | 26,125,468 | +0.08(+1.34%) |
Jan 02, 2019 | 5.717 | 6.019 | 5.711 | 5.995 | 36,712,540 | +0.35(+6.28%) |
Dec 31, 2018 | 5.628 | 5.671 | 5.591 | 5.640 | 12,089,034 | +0.06(+1.11%) |
Dec 28, 2018 | 5.542 | 5.640 | 5.517 | 5.579 | 16,674,318 | +0.09(+1.57%) |
Dec 27, 2018 | 5.301 | 5.492 | 5.264 | 5.492 | 33,279,014 | +0.16(+3.01%) |
Dec 26, 2018 | 5.301 | 5.332 | 5.202 | 5.332 | 44,968,544 | +0.01(+0.12%) |
Dec 24, 2018 | 5.363 | 5.424 | 5.307 | 5.326 | 9,724,768 | -0.08(-1.48%) |
Dec 21, 2018 | 5.535 | 5.566 | 5.387 | 5.406 | 26,046,148 | -0.15(-2.77%) |
Dec 20, 2018 | 5.560 | 5.622 | 5.505 | 5.560 | 48,871,088 | +0.12(+2.15%) |
Dec 19, 2018 | 5.572 | 5.671 | 5.400 | 5.443 | 25,482,340 | -0.06(-1.12%) |
Dec 18, 2018 | 5.486 | 5.572 | 5.461 | 5.505 | 25,048,292 | +0.07(+1.28%) |
Dec 17, 2018 | 5.546 | 5.552 | 5.398 | 5.435 | 22,827,974 | -0.14(-2.54%) |
Dec 14, 2018 | 5.589 | 5.632 | 5.528 | 5.577 | 13,603,682 | -0.08(-1.42%) |
Dec 13, 2018 | 5.565 | 5.663 | 5.543 | 5.657 | 14,212,239 | +0.11(+2.00%) |
Dec 12, 2018 | 5.583 | 5.657 | 5.537 | 5.546 | 28,297,310 | +0.08(+1.47%) |
Dec 11, 2018 | 5.503 | 5.509 | 5.386 | 5.466 | 22,363,642 | +0.03(+0.57%) |
Dec 10, 2018 | 5.472 | 5.528 | 5.404 | 5.435 | 22,209,954 | -0.16(-2.87%) |
Dec 07, 2018 | 5.713 | 5.774 | 5.577 | 5.595 | 26,238,834 | -0.08(-1.41%) |
Dec 06, 2018 | 5.435 | 5.706 | 5.417 | 5.676 | 27,142,480 | +0.04(+0.66%) |
Dec 04, 2018 | 5.706 | 5.750 | 5.558 | 5.639 | 20,281,114 | -0.05(-0.87%) |
Dec 03, 2018 | 5.824 | 5.836 | 5.657 | 5.688 | 22,516,804 | -0.07(-1.14%) |
Nov 30, 2018 | 5.809 | 5.818 | 5.716 | 5.753 | 18,905,630 | -0.01(-0.11%) |
Nov 29, 2018 | 5.797 | 5.809 | 5.720 | 5.760 | 23,751,084 | +0.02(+0.43%) |
Nov 28, 2018 | 5.649 | 5.772 | 5.507 | 5.735 | 21,197,782 | +0.17(+3.10%) |
Nov 27, 2018 | 5.422 | 5.595 | 5.416 | 5.562 | 27,972,974 | +0.23(+4.32%) |
Nov 26, 2018 | 5.496 | 5.513 | 5.305 | 5.332 | 28,562,628 | -0.21(-3.85%) |
Nov 23, 2018 | 5.525 | 5.566 | 5.492 | 5.546 | 8,863,429 | -0.04(-0.74%) |
Nov 21, 2018 | 5.587 | 5.587 | 5.587 | 0 | +0.03(+0.52%) | |
Nov 20, 2018 | 5.595 | 5.661 | 5.554 | 5.558 | 31,960,702 | -0.19(-3.36%) |
Nov 19, 2018 | 5.731 | 5.792 | 5.702 | 5.751 | 34,439,540 | +0.00(+0.00%) |
Nov 16, 2018 | 5.677 | 5.797 | 5.632 | 5.751 | 29,761,496 | +0.05(+0.87%) |
Nov 15, 2018 | 5.521 | 5.739 | 5.521 | 5.702 | 28,332,294 | +0.16(+2.89%) |
Nov 14, 2018 | 5.542 | 5.550 | 5.422 | 5.542 | 45,906,184 | +0.09(+1.66%) |
Nov 13, 2018 | 5.459 | 5.513 | 5.379 | 5.451 | 30,216,896 | -0.09(-1.71%) |
Nov 12, 2018 | 5.558 | 5.587 | 5.488 | 5.546 | 20,620,542 | -0.03(-0.52%) |
Nov 09, 2018 | 5.542 | 5.595 | 5.418 | 5.575 | 43,441,944 | +0.07(+1.35%) |
Nov 08, 2018 | 5.579 | 5.632 | 5.455 | 5.501 | 34,495,040 | -0.09(-1.69%) |
Nov 07, 2018 | 5.542 | 5.599 | 5.420 | 5.595 | 35,969,716 | +0.07(+1.19%) |
Nov 06, 2018 | 5.496 | 5.550 | 5.435 | 5.529 | 45,376,972 | -0.00(-0.07%) |
Nov 05, 2018 | 5.575 | 5.589 | 5.496 | 5.533 | 32,082,816 | -0.08(-1.46%) |
Nov 02, 2018 | 5.607 | 5.688 | 5.562 | 5.616 | 33,904,232 | +0.06(+1.04%) |
Nov 01, 2018 | 5.492 | 5.558 | 5.416 | 5.558 | 42,455,188 | +0.15(+2.69%) |
Oct 31, 2018 | 5.499 | 5.507 | 5.286 | 5.413 | 63,976,312 | -0.10(-1.86%) |
Oct 30, 2018 | 5.240 | 5.520 | 5.224 | 5.515 | 76,637,032 | +0.21(+4.03%) |
Oct 29, 2018 | 5.639 | 5.663 | 5.246 | 5.302 | 65,179,308 | -0.14(-2.64%) |
Oct 26, 2018 | 5.380 | 5.487 | 5.306 | 5.446 | 39,264,592 | +0.11(+2.08%) |
Oct 25, 2018 | 5.273 | 5.429 | 5.226 | 5.335 | 50,607,796 | +0.14(+2.61%) |
Oct 24, 2018 | 5.404 | 5.409 | 5.199 | 5.199 | 31,507,286 | -0.19(-3.51%) |
Oct 23, 2018 | 5.306 | 5.413 | 5.269 | 5.388 | 31,627,204 | -0.03(-0.53%) |
Oct 22, 2018 | 5.400 | 5.462 | 5.390 | 5.417 | 21,115,820 | +0.11(+2.09%) |
Oct 19, 2018 | 5.355 | 5.382 | 5.275 | 5.306 | 37,619,760 | +0.01(+0.16%) |
Oct 18, 2018 | 5.429 | 5.446 | 5.289 | 5.298 | 27,578,544 | -0.17(-3.16%) |
Oct 17, 2018 | 5.446 | 5.577 | 5.425 | 5.470 | 34,893,860 | +0.00(+0.08%) |
Oct 16, 2018 | 5.367 | 5.476 | 5.335 | 5.466 | 30,953,704 | +0.21(+3.99%) |
Oct 15, 2018 | 5.248 | 5.339 | 5.240 | 5.256 | 25,671,508 | -0.02(-0.47%) |
Oct 12, 2018 | 5.265 | 5.289 | 5.195 | 5.281 | 33,829,096 | +0.14(+2.64%) |
Oct 11, 2018 | 5.281 | 5.298 | 5.104 | 5.146 | 48,958,948 | -0.09(-1.73%) |
Oct 10, 2018 | 5.351 | 5.384 | 5.236 | 5.236 | 43,305,456 | -0.24(-4.35%) |
Oct 09, 2018 | 5.450 | 5.559 | 5.384 | 5.474 | 50,994,340 | +0.03(+0.53%) |
Oct 08, 2018 | 5.507 | 5.565 | 5.367 | 5.446 | 107,399,088 | +0.42(+8.43%) |
Oct 05, 2018 | 5.059 | 5.092 | 4.973 | 5.022 | 44,569,428 | +0.03(+0.66%) |
Oct 04, 2018 | 4.956 | 5.022 | 4.833 | 4.989 | 76,642,440 | +0.00(+0.08%) |
Oct 03, 2018 | 5.150 | 5.150 | 4.936 | 4.985 | 157,324,944 | +0.27(+5.66%) |
Oct 02, 2018 | 4.665 | 4.780 | 4.648 | 4.718 | 61,006,420 | +0.25(+5.61%) |