Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.742 | 5.870 | 5.572 | 5.870 | 2,075,374 | -0.05(-0.78%) |
Feb 27, 2020 | 5.659 | 6.155 | 5.549 | 5.916 | 2,156,636 | +0.14(+2.38%) |
Feb 26, 2020 | 6.394 | 6.394 | 5.705 | 5.778 | 1,760,542 | -0.56(-8.84%) |
Feb 25, 2020 | 6.431 | 6.486 | 6.293 | 6.339 | 1,731,410 | -0.04(-0.58%) |
Feb 24, 2020 | 6.201 | 6.422 | 6.082 | 6.376 | 1,430,714 | -0.04(-0.57%) |
Feb 21, 2020 | 6.523 | 6.550 | 6.380 | 6.412 | 992,622 | -0.16(-2.38%) |
Feb 20, 2020 | 6.633 | 6.743 | 6.513 | 6.569 | 997,745 | -0.06(-0.97%) |
Feb 19, 2020 | 6.458 | 6.670 | 6.357 | 6.633 | 1,432,331 | +0.18(+2.85%) |
Feb 18, 2020 | 6.431 | 6.467 | 6.357 | 6.449 | 694,943 | -0.02(-0.28%) |
Feb 14, 2020 | 6.403 | 6.494 | 6.339 | 6.467 | 1,417,145 | +0.08(+1.29%) |
Feb 13, 2020 | 6.403 | 6.412 | 6.256 | 6.385 | 1,008,802 | -0.06(-0.86%) |
Feb 12, 2020 | 6.339 | 6.523 | 6.311 | 6.440 | 2,224,951 | +0.17(+2.64%) |
Feb 11, 2020 | 6.109 | 6.284 | 6.027 | 6.275 | 1,651,549 | +0.20(+3.33%) |
Feb 10, 2020 | 6.017 | 6.128 | 5.976 | 6.072 | 1,090,002 | +0.02(+0.30%) |
Feb 07, 2020 | 6.027 | 6.072 | 5.935 | 6.054 | 716,573 | +0.04(+0.61%) |
Feb 06, 2020 | 6.054 | 6.137 | 5.971 | 6.017 | 891,070 | -0.02(-0.30%) |
Feb 05, 2020 | 5.925 | 6.036 | 5.907 | 6.036 | 1,455,428 | +0.18(+3.14%) |
Feb 04, 2020 | 5.824 | 5.921 | 5.806 | 5.852 | 825,143 | +0.11(+1.92%) |
Feb 03, 2020 | 5.696 | 5.852 | 5.650 | 5.742 | 917,107 | +0.05(+0.81%) |
Jan 31, 2020 | 5.788 | 5.880 | 5.668 | 5.696 | 1,215,442 | -0.15(-2.52%) |
Jan 30, 2020 | 5.916 | 6.017 | 5.742 | 5.843 | 1,618,508 | -0.14(-2.30%) |
Jan 29, 2020 | 5.935 | 5.999 | 5.907 | 5.981 | 1,056,546 | +0.05(+0.77%) |
Jan 28, 2020 | 5.971 | 6.027 | 5.870 | 5.935 | 1,415,647 | +0.01(+0.16%) |
Jan 27, 2020 | 5.880 | 5.953 | 5.797 | 5.925 | 1,232,955 | -0.05(-0.77%) |
Jan 24, 2020 | 6.082 | 6.109 | 5.847 | 5.971 | 1,702,665 | -0.09(-1.52%) |
Jan 23, 2020 | 5.971 | 6.128 | 5.852 | 6.063 | 1,339,189 | +0.07(+1.23%) |
Jan 22, 2020 | 5.925 | 6.100 | 5.925 | 5.990 | 1,393,869 | +0.08(+1.40%) |
Jan 21, 2020 | 5.962 | 6.008 | 5.806 | 5.907 | 1,462,585 | -0.06(-1.08%) |
Jan 17, 2020 | 5.981 | 6.054 | 5.751 | 5.971 | 2,138,835 | +0.01(+0.15%) |
Jan 16, 2020 | 5.870 | 6.063 | 5.870 | 5.962 | 2,252,396 | +0.08(+1.41%) |
Jan 15, 2020 | 5.880 | 5.962 | 5.815 | 5.880 | 1,886,937 | +0.00(+0.00%) |
Jan 14, 2020 | 5.760 | 5.944 | 5.714 | 5.880 | 1,632,425 | +0.09(+1.59%) |
Jan 13, 2020 | 5.751 | 5.861 | 5.530 | 5.788 | 1,909,779 | +0.00(+0.00%) |
Jan 10, 2020 | 5.999 | 6.045 | 5.751 | 5.788 | 2,946,300 | -0.23(-3.82%) |
Jan 09, 2020 | 6.229 | 6.321 | 5.990 | 6.017 | 3,198,394 | -0.24(-3.82%) |
Jan 08, 2020 | 6.789 | 6.817 | 6.247 | 6.256 | 3,387,023 | -0.58(-8.47%) |
Jan 07, 2020 | 7.037 | 7.166 | 6.826 | 6.835 | 1,804,100 | -0.11(-1.59%) |
Jan 06, 2020 | 6.844 | 7.055 | 6.844 | 6.945 | 2,103,747 | +0.10(+1.48%) |
Jan 03, 2020 | 6.927 | 7.083 | 6.826 | 6.844 | 1,774,289 | -0.11(-1.59%) |
Jan 02, 2020 | 7.359 | 7.432 | 6.826 | 6.954 | 2,253,288 | -0.33(-4.54%) |
Dec 31, 2019 | 7.083 | 7.359 | 7.028 | 7.285 | 1,532,311 | +0.15(+2.06%) |
Dec 30, 2019 | 7.147 | 7.212 | 7.074 | 7.138 | 1,185,431 | -0.01(-0.13%) |
Dec 27, 2019 | 7.120 | 7.258 | 7.120 | 7.147 | 958,007 | +0.00(+0.00%) |
Dec 26, 2019 | 7.138 | 7.221 | 7.055 | 7.147 | 811,005 | +0.01(+0.13%) |
Dec 24, 2019 | 7.157 | 7.230 | 7.106 | 7.138 | 646,581 | +0.01(+0.13%) |
Dec 23, 2019 | 7.221 | 7.267 | 6.881 | 7.129 | 2,181,985 | -0.06(-0.89%) |
Dec 20, 2019 | 7.395 | 7.487 | 7.129 | 7.193 | 3,190,891 | -0.20(-2.73%) |
Dec 19, 2019 | 7.579 | 7.634 | 7.359 | 7.395 | 1,054,741 | -0.18(-2.42%) |
Dec 18, 2019 | 7.561 | 7.680 | 7.533 | 7.579 | 891,651 | -0.03(-0.36%) |
Dec 17, 2019 | 7.368 | 7.634 | 7.340 | 7.607 | 1,196,600 | +0.22(+2.99%) |
Dec 16, 2019 | 7.846 | 7.901 | 7.239 | 7.386 | 2,194,584 | -0.40(-5.19%) |
Dec 13, 2019 | 7.754 | 8.061 | 7.754 | 7.790 | 1,494,975 | +0.05(+0.59%) |
Dec 12, 2019 | 7.809 | 7.821 | 7.472 | 7.744 | 1,894,445 | -0.01(-0.18%) |
Dec 11, 2019 | 7.826 | 7.860 | 7.724 | 7.758 | 1,208,847 | -0.07(-0.86%) |
Dec 10, 2019 | 7.784 | 7.826 | 7.657 | 7.826 | 1,183,704 | +0.12(+1.54%) |
Dec 09, 2019 | 7.530 | 7.784 | 7.530 | 7.708 | 1,282,788 | +0.14(+1.90%) |
Dec 06, 2019 | 7.809 | 7.851 | 7.534 | 7.564 | 1,465,466 | -0.24(-3.03%) |
Dec 05, 2019 | 7.691 | 8.020 | 7.691 | 7.800 | 863,407 | +0.14(+1.88%) |
Dec 04, 2019 | 7.437 | 7.674 | 7.437 | 7.657 | 927,527 | +0.28(+3.78%) |
Dec 03, 2019 | 7.395 | 7.471 | 7.293 | 7.378 | 851,333 | -0.13(-1.69%) |
Dec 02, 2019 | 7.572 | 7.750 | 7.492 | 7.505 | 1,348,950 | -0.30(-3.90%) |
Nov 29, 2019 | 7.927 | 7.978 | 7.733 | 7.809 | 610,443 | -0.20(-2.53%) |
Nov 27, 2019 | 8.037 | 8.202 | 7.978 | 8.012 | 1,622,722 | -0.08(-0.94%) |
Nov 26, 2019 | 7.775 | 8.139 | 7.691 | 8.088 | 2,846,741 | +0.35(+4.59%) |
Nov 25, 2019 | 7.378 | 7.750 | 7.369 | 7.733 | 2,077,625 | +0.39(+5.29%) |
Nov 22, 2019 | 7.243 | 7.395 | 7.175 | 7.344 | 1,063,040 | +0.13(+1.76%) |
Nov 21, 2019 | 7.099 | 7.234 | 7.057 | 7.217 | 1,093,128 | +0.08(+1.07%) |
Nov 20, 2019 | 7.175 | 7.226 | 7.048 | 7.141 | 1,390,719 | -0.02(-0.24%) |
Nov 19, 2019 | 7.023 | 7.192 | 6.964 | 7.158 | 1,445,297 | +0.15(+2.17%) |
Nov 18, 2019 | 7.099 | 7.099 | 6.955 | 7.006 | 1,782,304 | -0.08(-1.19%) |
Nov 15, 2019 | 6.998 | 7.099 | 6.888 | 7.091 | 2,258,842 | +0.09(+1.33%) |
Nov 14, 2019 | 7.099 | 7.158 | 6.972 | 6.998 | 2,720,482 | -0.06(-0.84%) |
Nov 13, 2019 | 6.567 | 7.133 | 6.457 | 7.057 | 8,675,909 | +0.53(+8.16%) |
Nov 12, 2019 | 6.465 | 6.592 | 6.398 | 6.524 | 2,350,338 | -0.01(-0.13%) |
Nov 11, 2019 | 6.676 | 6.691 | 6.516 | 6.533 | 1,237,140 | -0.19(-2.77%) |
Nov 08, 2019 | 6.584 | 6.736 | 6.499 | 6.719 | 1,084,575 | +0.14(+2.05%) |
Nov 07, 2019 | 6.710 | 6.753 | 6.491 | 6.584 | 1,551,634 | -0.07(-1.02%) |
Nov 06, 2019 | 6.820 | 6.837 | 6.617 | 6.651 | 1,417,468 | -0.14(-2.11%) |
Nov 05, 2019 | 6.829 | 6.846 | 6.769 | 6.795 | 2,046,325 | +0.03(+0.50%) |
Nov 04, 2019 | 6.702 | 6.803 | 6.651 | 6.761 | 2,021,051 | +0.07(+1.01%) |
Nov 01, 2019 | 6.592 | 6.744 | 6.557 | 6.693 | 1,461,443 | +0.15(+2.33%) |
Oct 31, 2019 | 6.651 | 6.694 | 6.482 | 6.541 | 1,492,601 | -0.19(-2.76%) |
Oct 30, 2019 | 6.727 | 6.744 | 6.550 | 6.727 | 1,226,562 | +0.03(+0.38%) |
Oct 29, 2019 | 6.550 | 6.702 | 6.507 | 6.702 | 1,335,720 | +0.14(+2.06%) |
Oct 28, 2019 | 6.474 | 6.744 | 6.474 | 6.567 | 2,591,687 | +0.06(+0.91%) |
Oct 25, 2019 | 6.440 | 6.533 | 6.360 | 6.507 | 1,794,886 | +0.09(+1.45%) |
Oct 24, 2019 | 6.507 | 6.550 | 6.279 | 6.414 | 2,681,648 | -0.05(-0.78%) |
Oct 23, 2019 | 6.465 | 6.558 | 6.300 | 6.465 | 3,131,969 | +0.02(+0.26%) |
Oct 22, 2019 | 6.043 | 6.457 | 6.000 | 6.448 | 2,815,653 | +0.35(+5.68%) |
Oct 21, 2019 | 6.237 | 6.347 | 6.076 | 6.102 | 1,639,151 | -0.14(-2.17%) |
Oct 18, 2019 | 5.958 | 6.237 | 5.958 | 6.237 | 1,221,242 | +0.31(+5.28%) |
Oct 17, 2019 | 5.992 | 6.076 | 5.907 | 5.924 | 1,459,474 | -0.08(-1.27%) |
Oct 16, 2019 | 5.713 | 6.000 | 5.696 | 6.000 | 2,054,009 | +0.30(+5.34%) |
Oct 15, 2019 | 5.586 | 5.806 | 5.574 | 5.696 | 1,193,359 | +0.13(+2.28%) |
Oct 14, 2019 | 5.544 | 5.620 | 5.472 | 5.569 | 610,347 | +0.01(+0.15%) |
Oct 11, 2019 | 5.493 | 5.629 | 5.484 | 5.561 | 1,170,598 | +0.14(+2.65%) |
Oct 10, 2019 | 5.290 | 5.417 | 5.265 | 5.417 | 1,018,397 | +0.13(+2.40%) |
Oct 09, 2019 | 5.265 | 5.329 | 5.231 | 5.290 | 539,873 | +0.06(+1.13%) |
Oct 08, 2019 | 5.316 | 5.485 | 5.231 | 5.231 | 1,786,598 | -0.12(-2.21%) |
Oct 07, 2019 | 5.248 | 5.362 | 5.202 | 5.350 | 1,276,234 | +0.07(+1.28%) |
Oct 04, 2019 | 5.299 | 5.392 | 5.257 | 5.282 | 1,284,901 | +0.02(+0.32%) |
Oct 03, 2019 | 5.358 | 5.375 | 5.012 | 5.265 | 4,213,840 | -0.14(-2.50%) |
Oct 02, 2019 | 5.358 | 5.603 | 5.341 | 5.400 | 3,168,409 | -0.02(-0.31%) |
Oct 01, 2019 | 5.502 | 5.534 | 5.337 | 5.417 | 2,803,372 | +0.12(+2.23%) |
Sep 30, 2019 | 5.231 | 5.324 | 5.164 | 5.299 | 1,987,415 | +0.09(+1.79%) |
Sep 27, 2019 | 5.155 | 5.367 | 5.151 | 5.206 | 1,245,144 | +0.06(+1.15%) |
Sep 26, 2019 | 5.519 | 5.519 | 5.121 | 5.147 | 2,459,468 | -0.40(-7.16%) |
Sep 25, 2019 | 5.214 | 5.624 | 5.214 | 5.544 | 3,168,724 | +0.30(+5.64%) |
Sep 24, 2019 | 5.257 | 5.341 | 5.189 | 5.248 | 1,461,566 | -0.02(-0.32%) |
Sep 23, 2019 | 5.130 | 5.333 | 5.113 | 5.265 | 1,708,006 | +0.11(+2.13%) |
Sep 20, 2019 | 5.206 | 5.290 | 5.121 | 5.155 | 4,104,253 | -0.03(-0.65%) |
Sep 19, 2019 | 5.181 | 5.257 | 5.130 | 5.189 | 2,564,357 | +0.00(+0.00%) |
Sep 18, 2019 | 5.079 | 5.189 | 5.012 | 5.189 | 1,016,305 | +0.10(+1.99%) |
Sep 17, 2019 | 5.079 | 5.113 | 4.978 | 5.088 | 1,360,741 | -0.03(-0.50%) |
Sep 16, 2019 | 4.995 | 5.299 | 4.969 | 5.113 | 4,910,906 | +0.09(+1.85%) |
Sep 13, 2019 | 5.071 | 5.079 | 4.936 | 5.020 | 1,817,723 | -0.03(-0.50%) |
Sep 12, 2019 | 4.978 | 5.071 | 4.817 | 5.045 | 1,938,764 | +0.01(+0.17%) |
Sep 11, 2019 | 5.113 | 5.164 | 4.936 | 5.037 | 3,143,220 | -0.08(-1.49%) |
Sep 10, 2019 | 4.783 | 5.113 | 4.720 | 5.113 | 3,032,062 | +0.33(+6.99%) |
Sep 09, 2019 | 4.561 | 4.796 | 4.494 | 4.779 | 3,148,706 | +0.29(+6.55%) |
Sep 06, 2019 | 4.477 | 4.519 | 4.435 | 4.485 | 1,610,144 | +0.03(+0.57%) |
Sep 05, 2019 | 4.275 | 4.460 | 4.258 | 4.460 | 2,336,173 | +0.31(+7.49%) |
Sep 04, 2019 | 4.023 | 4.153 | 4.002 | 4.149 | 1,496,573 | +0.14(+3.56%) |
Sep 03, 2019 | 3.948 | 4.015 | 3.838 | 4.006 | 1,519,621 | +0.01(+0.21%) |
Aug 30, 2019 | 3.981 | 4.107 | 3.964 | 3.998 | 1,147,483 | +0.05(+1.28%) |
Aug 29, 2019 | 3.990 | 4.132 | 3.939 | 3.948 | 1,224,764 | -0.02(-0.42%) |
Aug 28, 2019 | 3.838 | 3.981 | 3.822 | 3.964 | 1,195,705 | +0.13(+3.28%) |
Aug 27, 2019 | 3.939 | 3.956 | 3.830 | 3.838 | 1,614,820 | -0.07(-1.72%) |
Aug 26, 2019 | 3.906 | 3.922 | 3.872 | 3.906 | 922,675 | +0.04(+1.09%) |
Aug 23, 2019 | 3.964 | 4.023 | 3.838 | 3.864 | 1,243,087 | -0.14(-3.56%) |
Aug 22, 2019 | 3.906 | 4.065 | 3.906 | 4.006 | 3,205,750 | +0.08(+1.92%) |
Aug 21, 2019 | 3.964 | 3.998 | 3.893 | 3.931 | 2,436,974 | +0.00(+0.00%) |
Aug 20, 2019 | 3.990 | 4.032 | 3.906 | 3.931 | 2,397,221 | -0.09(-2.30%) |
Aug 19, 2019 | 3.906 | 4.023 | 3.830 | 4.023 | 3,219,440 | +0.22(+5.74%) |
Aug 16, 2019 | 3.696 | 3.822 | 3.652 | 3.805 | 1,948,745 | +0.13(+3.42%) |
Aug 15, 2019 | 3.704 | 3.746 | 3.595 | 3.679 | 1,708,006 | +0.03(+0.69%) |
Aug 14, 2019 | 3.729 | 3.746 | 3.570 | 3.654 | 4,468,699 | -0.15(-3.97%) |
Aug 13, 2019 | 3.897 | 4.048 | 3.771 | 3.805 | 3,607,449 | -0.10(-2.58%) |
Aug 12, 2019 | 4.166 | 4.166 | 3.872 | 3.906 | 2,155,547 | -0.24(-5.87%) |
Aug 09, 2019 | 4.342 | 4.359 | 4.023 | 4.149 | 3,251,838 | -0.25(-5.73%) |
Aug 08, 2019 | 4.376 | 4.477 | 4.334 | 4.401 | 2,865,750 | +0.03(+0.58%) |
Aug 07, 2019 | 4.216 | 4.443 | 3.956 | 4.376 | 9,291,684 | -0.29(-6.13%) |
Aug 06, 2019 | 4.737 | 4.788 | 4.536 | 4.662 | 3,029,973 | -0.05(-1.07%) |
Aug 05, 2019 | 5.006 | 5.040 | 4.628 | 4.712 | 3,673,199 | -0.31(-6.19%) |
Aug 02, 2019 | 5.065 | 5.098 | 4.981 | 5.023 | 1,870,762 | -0.08(-1.64%) |
Aug 01, 2019 | 5.308 | 5.401 | 5.107 | 5.107 | 1,391,368 | -0.23(-4.25%) |
Jul 31, 2019 | 5.384 | 5.443 | 5.325 | 5.334 | 1,454,971 | -0.05(-0.94%) |
Jul 30, 2019 | 5.275 | 5.384 | 5.233 | 5.384 | 1,062,449 | +0.04(+0.79%) |
Jul 29, 2019 | 5.308 | 5.367 | 5.296 | 5.342 | 1,048,192 | +0.05(+0.95%) |
Jul 26, 2019 | 5.258 | 5.338 | 5.233 | 5.292 | 1,271,304 | +0.04(+0.80%) |
Jul 25, 2019 | 5.140 | 5.283 | 5.119 | 5.250 | 1,568,795 | +0.08(+1.63%) |
Jul 24, 2019 | 5.014 | 5.166 | 5.014 | 5.166 | 1,902,414 | +0.12(+2.33%) |
Jul 23, 2019 | 5.065 | 5.136 | 4.901 | 5.048 | 4,321,279 | -0.02(-0.33%) |
Jul 22, 2019 | 5.241 | 5.304 | 5.056 | 5.065 | 1,951,179 | -0.17(-3.21%) |
Jul 19, 2019 | 5.174 | 5.325 | 5.174 | 5.233 | 1,323,570 | +0.08(+1.47%) |
Jul 18, 2019 | 5.199 | 5.208 | 5.107 | 5.157 | 1,516,976 | -0.06(-1.13%) |
Jul 17, 2019 | 5.409 | 5.418 | 5.199 | 5.216 | 1,755,869 | -0.20(-3.72%) |
Jul 16, 2019 | 5.174 | 5.426 | 5.166 | 5.418 | 2,704,595 | +0.26(+5.05%) |
Jul 15, 2019 | 5.334 | 5.376 | 5.140 | 5.157 | 2,915,208 | -0.18(-3.46%) |
Jul 12, 2019 | 5.199 | 5.392 | 5.166 | 5.342 | 1,858,261 | +0.15(+2.91%) |
Jul 11, 2019 | 5.233 | 5.233 | 5.149 | 5.191 | 1,004,516 | -0.03(-0.48%) |
Jul 10, 2019 | 5.233 | 5.266 | 5.149 | 5.216 | 1,177,024 | +0.00(+0.00%) |
Jul 09, 2019 | 5.275 | 5.292 | 5.174 | 5.216 | 1,978,056 | -0.08(-1.43%) |
Jul 08, 2019 | 5.275 | 5.384 | 5.250 | 5.292 | 1,780,198 | +0.07(+1.29%) |
Jul 05, 2019 | 5.199 | 5.266 | 5.149 | 5.224 | 1,102,241 | -0.03(-0.64%) |
Jul 03, 2019 | 5.124 | 5.258 | 5.124 | 5.258 | 939,727 | +0.14(+2.79%) |
Jul 02, 2019 | 5.149 | 5.250 | 5.115 | 5.115 | 1,818,892 | -0.08(-1.46%) |
Jul 01, 2019 | 5.208 | 5.233 | 5.149 | 5.191 | 1,065,401 | +0.05(+0.98%) |
Jun 28, 2019 | 5.040 | 5.140 | 5.023 | 5.140 | 2,403,786 | +0.10(+2.00%) |
Jun 27, 2019 | 5.014 | 5.090 | 5.014 | 5.040 | 1,526,323 | +0.01(+0.17%) |
Jun 26, 2019 | 4.947 | 5.065 | 4.947 | 5.031 | 2,156,285 | +0.10(+2.04%) |
Jun 25, 2019 | 5.140 | 5.140 | 4.905 | 4.930 | 2,423,944 | -0.20(-3.93%) |
Jun 24, 2019 | 5.182 | 5.208 | 5.124 | 5.132 | 1,677,843 | -0.08(-1.45%) |
Jun 21, 2019 | 5.224 | 5.292 | 5.149 | 5.208 | 3,291,247 | -0.05(-0.96%) |
Jun 20, 2019 | 5.300 | 5.367 | 5.208 | 5.258 | 2,498,508 | +0.05(+0.97%) |
Jun 19, 2019 | 5.283 | 5.300 | 5.174 | 5.208 | 2,315,901 | -0.05(-0.96%) |
Jun 18, 2019 | 5.359 | 5.481 | 5.237 | 5.258 | 2,801,181 | -0.08(-1.42%) |
Jun 17, 2019 | 5.409 | 5.468 | 5.296 | 5.334 | 2,821,740 | -0.09(-1.70%) |
Jun 14, 2019 | 5.426 | 5.485 | 5.359 | 5.426 | 3,205,763 | -0.02(-0.31%) |
Jun 13, 2019 | 5.258 | 5.451 | 5.216 | 5.443 | 3,344,085 | +0.19(+3.68%) |
Jun 12, 2019 | 5.182 | 5.317 | 5.090 | 5.250 | 4,156,400 | +0.09(+1.79%) |
Jun 11, 2019 | 5.224 | 5.250 | 5.140 | 5.157 | 3,193,491 | +0.01(+0.16%) |
Jun 10, 2019 | 5.182 | 5.313 | 5.149 | 5.149 | 5,571,391 | -0.00(-0.08%) |
Jun 07, 2019 | 5.078 | 5.236 | 5.036 | 5.153 | 3,546,865 | +0.08(+1.65%) |
Jun 06, 2019 | 5.086 | 5.128 | 4.986 | 5.069 | 2,071,773 | -0.03(-0.65%) |
Jun 05, 2019 | 5.161 | 5.195 | 4.982 | 5.103 | 4,080,343 | -0.04(-0.81%) |
Jun 04, 2019 | 5.086 | 5.178 | 5.032 | 5.145 | 5,696,532 | +0.08(+1.48%) |
Jun 03, 2019 | 4.894 | 5.069 | 4.869 | 5.069 | 6,665,941 | +0.18(+3.76%) |
May 31, 2019 | 5.044 | 5.069 | 4.886 | 4.886 | 4,378,921 | -0.23(-4.41%) |
May 30, 2019 | 5.120 | 5.278 | 5.086 | 5.111 | 2,703,953 | +0.01(+0.16%) |
May 29, 2019 | 5.111 | 5.186 | 5.053 | 5.103 | 3,198,111 | -0.08(-1.45%) |
May 28, 2019 | 5.161 | 5.328 | 5.136 | 5.178 | 5,640,070 | +0.01(+0.16%) |
May 24, 2019 | 5.220 | 5.245 | 5.128 | 5.170 | 2,215,862 | -0.03(-0.48%) |
May 23, 2019 | 5.228 | 5.307 | 5.153 | 5.195 | 3,019,359 | -0.09(-1.74%) |
May 22, 2019 | 5.228 | 5.429 | 5.195 | 5.287 | 3,284,737 | +0.00(+0.00%) |
May 21, 2019 | 5.128 | 5.341 | 5.090 | 5.287 | 3,306,185 | +0.22(+4.28%) |
May 20, 2019 | 5.019 | 5.149 | 4.969 | 5.069 | 2,787,883 | +0.00(+0.00%) |
May 17, 2019 | 5.170 | 5.228 | 5.036 | 5.069 | 4,143,996 | -0.17(-3.19%) |
May 16, 2019 | 5.128 | 5.353 | 5.128 | 5.236 | 2,985,399 | +0.12(+2.28%) |
May 15, 2019 | 5.078 | 5.191 | 4.994 | 5.120 | 2,673,562 | +0.03(+0.49%) |
May 14, 2019 | 5.003 | 5.195 | 4.978 | 5.094 | 2,719,184 | +0.10(+2.01%) |
May 13, 2019 | 5.094 | 5.103 | 4.919 | 4.994 | 4,060,365 | -0.33(-6.12%) |
May 10, 2019 | 5.303 | 5.387 | 5.253 | 5.320 | 3,350,376 | +0.02(+0.31%) |
May 09, 2019 | 5.103 | 5.337 | 4.919 | 5.303 | 4,456,334 | +0.14(+2.75%) |
May 08, 2019 | 5.679 | 5.679 | 5.161 | 5.161 | 8,607,803 | -0.64(-11.08%) |
May 07, 2019 | 5.746 | 5.863 | 5.746 | 5.804 | 3,111,846 | -0.03(-0.57%) |
May 06, 2019 | 5.637 | 5.854 | 5.587 | 5.838 | 1,814,733 | +0.10(+1.75%) |
May 03, 2019 | 5.621 | 5.763 | 5.562 | 5.738 | 2,237,056 | +0.11(+1.93%) |
May 02, 2019 | 5.545 | 5.629 | 5.529 | 5.629 | 2,621,537 | +0.09(+1.66%) |
May 01, 2019 | 5.520 | 5.604 | 5.474 | 5.537 | 1,423,484 | +0.03(+0.61%) |
Apr 30, 2019 | 5.554 | 5.571 | 5.462 | 5.504 | 1,905,515 | -0.08(-1.35%) |
Apr 29, 2019 | 5.403 | 5.587 | 5.395 | 5.579 | 2,559,387 | +0.20(+3.73%) |
Apr 26, 2019 | 5.270 | 5.412 | 5.232 | 5.378 | 3,229,560 | +0.13(+2.38%) |
Apr 25, 2019 | 5.429 | 5.454 | 5.253 | 5.253 | 2,299,087 | -0.21(-3.82%) |
Apr 24, 2019 | 5.554 | 5.562 | 5.420 | 5.462 | 2,251,386 | -0.10(-1.80%) |
Apr 23, 2019 | 5.562 | 5.612 | 5.545 | 5.562 | 1,660,650 | +0.00(+0.00%) |
Apr 22, 2019 | 5.562 | 5.583 | 5.504 | 5.562 | 1,143,037 | +0.01(+0.15%) |
Apr 18, 2019 | 5.571 | 5.621 | 5.495 | 5.554 | 1,483,667 | -0.02(-0.30%) |
Apr 17, 2019 | 5.637 | 5.662 | 5.529 | 5.571 | 2,085,529 | -0.03(-0.45%) |
Apr 16, 2019 | 5.571 | 5.642 | 5.562 | 5.596 | 2,319,089 | +0.08(+1.52%) |
Apr 15, 2019 | 5.512 | 5.554 | 5.466 | 5.512 | 1,385,048 | -0.02(-0.30%) |
Apr 12, 2019 | 5.562 | 5.687 | 5.512 | 5.529 | 2,890,344 | -0.03(-0.60%) |
Apr 11, 2019 | 5.612 | 5.629 | 5.529 | 5.562 | 1,180,443 | -0.01(-0.15%) |
Apr 10, 2019 | 5.479 | 5.596 | 5.395 | 5.571 | 4,076,362 | +0.15(+2.77%) |
Apr 09, 2019 | 5.479 | 5.554 | 5.312 | 5.420 | 8,866,041 | -0.10(-1.82%) |
Apr 08, 2019 | 5.545 | 5.571 | 5.403 | 5.520 | 2,957,712 | -0.06(-1.05%) |
Apr 05, 2019 | 5.637 | 5.679 | 5.537 | 5.579 | 2,064,993 | -0.04(-0.74%) |
Apr 04, 2019 | 5.579 | 5.654 | 5.579 | 5.621 | 1,237,949 | +0.05(+0.90%) |
Apr 03, 2019 | 5.545 | 5.704 | 5.512 | 5.571 | 2,885,072 | +0.06(+1.06%) |
Apr 02, 2019 | 5.429 | 5.529 | 5.412 | 5.512 | 1,729,777 | +0.07(+1.23%) |
Apr 01, 2019 | 5.370 | 5.462 | 5.353 | 5.445 | 2,210,448 | +0.14(+2.60%) |
Mar 29, 2019 | 5.258 | 5.407 | 5.233 | 5.307 | 3,234,103 | +0.12(+2.24%) |
Mar 28, 2019 | 5.199 | 5.245 | 5.158 | 5.191 | 2,156,261 | +0.01(+0.16%) |
Mar 27, 2019 | 5.199 | 5.270 | 5.158 | 5.183 | 1,918,721 | -0.01(-0.16%) |
Mar 26, 2019 | 5.166 | 5.283 | 5.150 | 5.191 | 2,467,702 | +0.07(+1.46%) |
Mar 25, 2019 | 5.158 | 5.199 | 5.054 | 5.116 | 2,467,284 | -0.04(-0.81%) |
Mar 22, 2019 | 5.399 | 5.411 | 5.083 | 5.158 | 4,506,097 | -0.30(-5.48%) |
Mar 21, 2019 | 5.482 | 5.548 | 5.432 | 5.457 | 3,198,967 | -0.05(-0.90%) |
Mar 20, 2019 | 5.548 | 5.631 | 5.391 | 5.507 | 4,236,792 | -0.07(-1.34%) |
Mar 19, 2019 | 5.606 | 5.773 | 5.548 | 5.582 | 6,122,763 | -0.02(-0.44%) |
Mar 18, 2019 | 5.349 | 5.623 | 5.349 | 5.606 | 7,337,800 | +0.23(+4.33%) |
Mar 15, 2019 | 5.133 | 5.449 | 5.120 | 5.374 | 7,537,933 | +0.24(+4.69%) |
Mar 14, 2019 | 5.332 | 5.332 | 5.058 | 5.133 | 7,052,260 | -0.17(-3.13%) |
Mar 13, 2019 | 5.465 | 5.465 | 5.191 | 5.299 | 9,196,167 | -0.16(-2.89%) |
Mar 12, 2019 | 5.665 | 5.673 | 5.440 | 5.457 | 19,953,178 | -0.85(-13.44%) |
Mar 11, 2019 | 6.163 | 6.387 | 6.163 | 6.304 | 5,033,036 | +0.17(+2.85%) |
Mar 08, 2019 | 6.196 | 6.271 | 6.067 | 6.130 | 3,541,838 | -0.17(-2.64%) |
Mar 07, 2019 | 6.396 | 6.407 | 6.221 | 6.296 | 2,820,962 | -0.12(-1.81%) |
Mar 06, 2019 | 6.645 | 6.671 | 6.379 | 6.412 | 1,747,838 | -0.22(-3.26%) |
Mar 05, 2019 | 6.728 | 6.769 | 6.628 | 6.628 | 2,588,696 | -0.01(-0.13%) |
Mar 04, 2019 | 6.620 | 6.795 | 6.611 | 6.636 | 1,393,881 | +0.02(+0.38%) |