Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2019 | 5.663 | 5.717 | 5.564 | 5.600 | 16,802,914 | -0.05(-0.80%) |
Sep 30, 2019 | 5.636 | 5.654 | 5.609 | 5.645 | 14,135,574 | +0.05(+0.89%) |
Sep 27, 2019 | 5.672 | 5.690 | 5.564 | 5.596 | 16,017,583 | -0.05(-0.88%) |
Sep 26, 2019 | 5.681 | 5.708 | 5.609 | 5.645 | 11,656,128 | -0.06(-1.11%) |
Sep 25, 2019 | 5.618 | 5.717 | 5.618 | 5.708 | 14,208,897 | +0.09(+1.60%) |
Sep 24, 2019 | 5.735 | 5.744 | 5.609 | 5.618 | 20,736,316 | -0.09(-1.58%) |
Sep 23, 2019 | 5.672 | 5.708 | 5.663 | 5.708 | 15,094,068 | +0.06(+1.12%) |
Sep 20, 2019 | 5.735 | 5.744 | 5.618 | 5.645 | 49,862,840 | -0.07(-1.26%) |
Sep 19, 2019 | 5.753 | 5.762 | 5.708 | 5.717 | 17,458,954 | -0.05(-0.78%) |
Sep 18, 2019 | 5.835 | 5.835 | 5.699 | 5.762 | 24,595,898 | -0.07(-1.24%) |
Sep 17, 2019 | 5.726 | 5.853 | 5.699 | 5.835 | 23,442,850 | +0.09(+1.57%) |
Sep 16, 2019 | 5.726 | 5.753 | 5.690 | 5.744 | 17,899,598 | -0.02(-0.31%) |
Sep 13, 2019 | 5.835 | 5.844 | 5.726 | 5.762 | 17,309,364 | -0.05(-0.93%) |
Sep 12, 2019 | 5.862 | 5.871 | 5.744 | 5.816 | 20,741,954 | -0.04(-0.62%) |
Sep 11, 2019 | 5.762 | 5.862 | 5.744 | 5.853 | 27,590,816 | +0.12(+2.04%) |
Sep 10, 2019 | 5.654 | 5.735 | 5.645 | 5.735 | 17,450,278 | +0.06(+1.11%) |
Sep 09, 2019 | 5.645 | 5.690 | 5.591 | 5.672 | 22,372,408 | +0.04(+0.64%) |
Sep 06, 2019 | 5.663 | 5.690 | 5.623 | 5.636 | 26,270,220 | -0.03(-0.48%) |
Sep 05, 2019 | 5.636 | 5.690 | 5.609 | 5.663 | 20,314,594 | +0.06(+1.13%) |
Sep 04, 2019 | 5.609 | 5.627 | 5.582 | 5.600 | 21,662,084 | +0.05(+0.81%) |
Sep 03, 2019 | 5.528 | 5.573 | 5.501 | 5.555 | 15,956,873 | -0.01(-0.16%) |
Aug 30, 2019 | 5.618 | 5.627 | 5.555 | 5.564 | 13,522,733 | -0.04(-0.64%) |
Aug 29, 2019 | 5.564 | 5.627 | 5.555 | 5.600 | 21,740,740 | +0.07(+1.31%) |
Aug 28, 2019 | 5.438 | 5.564 | 5.438 | 5.528 | 19,472,168 | +0.06(+1.16%) |
Aug 27, 2019 | 5.501 | 5.528 | 5.429 | 5.465 | 22,047,758 | -0.02(-0.33%) |
Aug 26, 2019 | 5.456 | 5.483 | 5.429 | 5.483 | 14,858,505 | +0.08(+1.50%) |
Aug 23, 2019 | 5.537 | 5.573 | 5.375 | 5.402 | 22,504,880 | -0.15(-2.76%) |
Aug 22, 2019 | 5.555 | 5.591 | 5.510 | 5.555 | 12,352,048 | +0.00(+0.00%) |
Aug 21, 2019 | 5.519 | 5.591 | 5.510 | 5.555 | 10,744,784 | +0.06(+1.15%) |
Aug 20, 2019 | 5.564 | 5.591 | 5.483 | 5.492 | 18,274,150 | -0.08(-1.46%) |
Aug 19, 2019 | 5.537 | 5.609 | 5.519 | 5.573 | 21,963,388 | +0.09(+1.64%) |
Aug 16, 2019 | 5.438 | 5.546 | 5.420 | 5.483 | 14,975,974 | +0.10(+1.84%) |
Aug 15, 2019 | 5.438 | 5.456 | 5.375 | 5.384 | 19,435,038 | -0.03(-0.50%) |
Aug 14, 2019 | 5.429 | 5.438 | 5.384 | 5.411 | 25,692,530 | -0.07(-1.32%) |
Aug 13, 2019 | 5.447 | 5.546 | 5.420 | 5.483 | 17,453,340 | +0.04(+0.66%) |
Aug 12, 2019 | 5.483 | 5.510 | 5.447 | 5.447 | 14,665,204 | -0.07(-1.31%) |
Aug 09, 2019 | 5.528 | 5.564 | 5.474 | 5.519 | 19,327,934 | -0.05(-0.81%) |
Aug 08, 2019 | 5.528 | 5.582 | 5.519 | 5.564 | 20,651,432 | +0.07(+1.18%) |
Aug 07, 2019 | 5.436 | 5.517 | 5.346 | 5.499 | 23,251,288 | +0.02(+0.33%) |
Aug 06, 2019 | 5.481 | 5.526 | 5.436 | 5.481 | 20,516,998 | +0.04(+0.66%) |
Aug 05, 2019 | 5.643 | 5.652 | 5.382 | 5.445 | 40,896,244 | -0.26(-4.57%) |
Aug 02, 2019 | 5.625 | 5.733 | 5.616 | 5.706 | 26,333,236 | +0.06(+1.12%) |
Aug 01, 2019 | 5.652 | 5.742 | 5.634 | 5.643 | 30,799,276 | +0.01(+0.16%) |
Jul 31, 2019 | 5.544 | 5.688 | 5.544 | 5.634 | 31,588,518 | +0.07(+1.29%) |
Jul 30, 2019 | 5.544 | 5.625 | 5.499 | 5.562 | 33,347,032 | +0.02(+0.32%) |
Jul 29, 2019 | 5.598 | 5.616 | 5.490 | 5.544 | 37,954,748 | -0.05(-0.96%) |
Jul 26, 2019 | 5.544 | 5.607 | 5.526 | 5.598 | 21,826,862 | +0.07(+1.30%) |
Jul 25, 2019 | 5.481 | 5.607 | 5.472 | 5.526 | 36,857,008 | +0.04(+0.66%) |
Jul 24, 2019 | 5.427 | 5.490 | 5.427 | 5.490 | 15,908,766 | +0.05(+0.99%) |
Jul 23, 2019 | 5.481 | 5.499 | 5.409 | 5.436 | 17,900,978 | -0.04(-0.66%) |
Jul 22, 2019 | 5.454 | 5.508 | 5.454 | 5.472 | 22,373,192 | +0.02(+0.33%) |
Jul 19, 2019 | 5.436 | 5.490 | 5.409 | 5.454 | 17,788,938 | +0.02(+0.33%) |
Jul 18, 2019 | 5.409 | 5.463 | 5.400 | 5.436 | 20,142,056 | +0.00(+0.00%) |
Jul 17, 2019 | 5.445 | 5.463 | 5.382 | 5.436 | 16,149,120 | -0.01(-0.17%) |
Jul 16, 2019 | 5.427 | 5.481 | 5.418 | 5.445 | 20,410,734 | +0.01(+0.17%) |
Jul 15, 2019 | 5.454 | 5.463 | 5.373 | 5.436 | 25,634,936 | -0.03(-0.49%) |
Jul 12, 2019 | 5.463 | 5.490 | 5.431 | 5.463 | 25,508,784 | +0.04(+0.66%) |
Jul 11, 2019 | 5.427 | 5.463 | 5.382 | 5.427 | 21,054,136 | +0.00(+0.00%) |
Jul 10, 2019 | 5.391 | 5.427 | 5.328 | 5.427 | 29,765,132 | +0.06(+1.17%) |
Jul 09, 2019 | 5.301 | 5.391 | 5.301 | 5.364 | 31,322,578 | +0.03(+0.51%) |
Jul 08, 2019 | 5.292 | 5.364 | 5.292 | 5.337 | 22,813,998 | +0.02(+0.34%) |
Jul 05, 2019 | 5.283 | 5.346 | 5.247 | 5.319 | 23,547,322 | +0.03(+0.51%) |
Jul 03, 2019 | 5.256 | 5.301 | 5.238 | 5.292 | 13,119,451 | +0.04(+0.86%) |
Jul 02, 2019 | 5.121 | 5.265 | 5.121 | 5.247 | 31,734,260 | +0.11(+2.10%) |
Jul 01, 2019 | 5.067 | 5.139 | 5.049 | 5.139 | 21,700,430 | +0.12(+2.33%) |
Jun 28, 2019 | 4.995 | 5.067 | 4.986 | 5.022 | 35,998,768 | +0.01(+0.18%) |
Jun 27, 2019 | 5.004 | 5.049 | 4.959 | 5.013 | 21,032,148 | +0.04(+0.72%) |
Jun 26, 2019 | 5.004 | 5.049 | 4.959 | 4.977 | 21,632,176 | -0.01(-0.18%) |
Jun 25, 2019 | 5.022 | 5.040 | 4.950 | 4.986 | 28,106,286 | -0.04(-0.72%) |
Jun 24, 2019 | 5.058 | 5.067 | 4.968 | 5.022 | 25,305,466 | -0.02(-0.36%) |
Jun 21, 2019 | 5.139 | 5.166 | 5.031 | 5.040 | 55,955,836 | -0.13(-2.44%) |
Jun 20, 2019 | 5.139 | 5.184 | 5.103 | 5.166 | 20,514,256 | +0.05(+1.06%) |
Jun 19, 2019 | 5.148 | 5.175 | 5.049 | 5.112 | 21,666,684 | -0.02(-0.35%) |
Jun 18, 2019 | 5.121 | 5.202 | 5.103 | 5.130 | 28,783,952 | +0.06(+1.24%) |
Jun 17, 2019 | 4.995 | 5.148 | 4.959 | 5.067 | 30,276,518 | +0.06(+1.26%) |
Jun 14, 2019 | 5.013 | 5.040 | 4.977 | 5.004 | 20,218,626 | -0.02(-0.36%) |
Jun 13, 2019 | 4.977 | 5.049 | 4.941 | 5.022 | 24,162,414 | +0.07(+1.45%) |
Jun 12, 2019 | 4.941 | 4.977 | 4.923 | 4.950 | 17,211,244 | +0.01(+0.18%) |
Jun 11, 2019 | 4.923 | 4.986 | 4.896 | 4.941 | 28,863,062 | +0.05(+1.10%) |
Jun 10, 2019 | 4.842 | 4.941 | 4.824 | 4.887 | 36,619,200 | +0.11(+2.26%) |
Jun 07, 2019 | 4.797 | 4.833 | 4.752 | 4.779 | 22,556,092 | +0.00(+0.00%) |
Jun 06, 2019 | 4.761 | 4.797 | 4.725 | 4.779 | 23,658,342 | +0.04(+0.76%) |
Jun 05, 2019 | 4.896 | 4.896 | 4.743 | 4.743 | 27,093,576 | -0.11(-2.23%) |
Jun 04, 2019 | 4.779 | 4.860 | 4.779 | 4.851 | 30,694,676 | +0.11(+2.28%) |
Jun 03, 2019 | 4.779 | 4.797 | 4.707 | 4.743 | 25,021,314 | -0.04(-0.75%) |
May 31, 2019 | 4.797 | 4.797 | 4.716 | 4.779 | 33,312,854 | -0.05(-1.12%) |
May 30, 2019 | 4.815 | 4.887 | 4.815 | 4.833 | 26,590,656 | +0.03(+0.56%) |
May 29, 2019 | 4.797 | 4.842 | 4.752 | 4.806 | 31,437,336 | -0.01(-0.19%) |
May 28, 2019 | 4.869 | 4.914 | 4.797 | 4.815 | 44,978,436 | -0.05(-1.11%) |
May 24, 2019 | 4.914 | 4.968 | 4.842 | 4.869 | 26,621,350 | +0.02(+0.37%) |
May 23, 2019 | 4.977 | 4.995 | 4.797 | 4.851 | 39,091,700 | -0.15(-3.06%) |
May 22, 2019 | 5.058 | 5.085 | 5.004 | 5.004 | 19,166,510 | -0.07(-1.42%) |
May 21, 2019 | 5.049 | 5.121 | 5.040 | 5.076 | 18,331,374 | +0.05(+1.08%) |
May 20, 2019 | 5.058 | 5.103 | 5.013 | 5.022 | 22,873,734 | -0.07(-1.41%) |
May 17, 2019 | 5.067 | 5.139 | 5.058 | 5.094 | 23,082,430 | +0.01(+0.18%) |
May 16, 2019 | 5.040 | 5.139 | 5.040 | 5.085 | 19,084,584 | +0.04(+0.71%) |
May 15, 2019 | 5.058 | 5.094 | 5.031 | 5.049 | 26,255,054 | -0.02(-0.36%) |
May 14, 2019 | 5.031 | 5.166 | 5.013 | 5.067 | 32,552,950 | +0.05(+1.08%) |
May 13, 2019 | 5.094 | 5.121 | 5.013 | 5.013 | 28,685,612 | -0.15(-2.96%) |
May 10, 2019 | 5.130 | 5.193 | 5.067 | 5.166 | 23,199,874 | +0.03(+0.53%) |
May 09, 2019 | 5.121 | 5.166 | 5.067 | 5.139 | 26,473,060 | -0.02(-0.31%) |
May 08, 2019 | 5.119 | 5.191 | 5.101 | 5.155 | 27,587,638 | +0.02(+0.35%) |
May 07, 2019 | 5.200 | 5.218 | 5.092 | 5.137 | 38,727,708 | -0.11(-2.05%) |
May 06, 2019 | 5.200 | 5.263 | 5.191 | 5.245 | 25,991,806 | -0.04(-0.68%) |
May 03, 2019 | 5.218 | 5.299 | 5.209 | 5.281 | 29,915,212 | +0.10(+1.91%) |
May 02, 2019 | 5.290 | 5.299 | 5.137 | 5.182 | 41,669,128 | -0.10(-1.87%) |
May 01, 2019 | 5.218 | 5.308 | 5.218 | 5.281 | 32,281,164 | +0.04(+0.86%) |
Apr 30, 2019 | 5.272 | 5.317 | 5.200 | 5.236 | 38,509,828 | -0.04(-0.68%) |
Apr 29, 2019 | 5.236 | 5.308 | 5.155 | 5.272 | 37,106,280 | +0.08(+1.56%) |
Apr 26, 2019 | 5.164 | 5.299 | 5.146 | 5.191 | 40,960,036 | +0.04(+0.87%) |
Apr 25, 2019 | 5.182 | 5.218 | 5.083 | 5.146 | 41,446,152 | +0.02(+0.35%) |
Apr 24, 2019 | 5.380 | 5.505 | 5.056 | 5.128 | 92,261,936 | -0.40(-7.15%) |
Apr 23, 2019 | 5.478 | 5.541 | 5.478 | 5.523 | 35,921,780 | +0.03(+0.49%) |
Apr 22, 2019 | 5.407 | 5.514 | 5.389 | 5.496 | 29,432,252 | +0.07(+1.32%) |
Apr 18, 2019 | 5.424 | 5.451 | 5.362 | 5.424 | 30,724,148 | +0.03(+0.50%) |
Apr 17, 2019 | 5.353 | 5.407 | 5.308 | 5.398 | 22,095,862 | +0.04(+0.84%) |
Apr 16, 2019 | 5.380 | 5.398 | 5.308 | 5.353 | 24,021,182 | -0.03(-0.50%) |
Apr 15, 2019 | 5.478 | 5.478 | 5.299 | 5.380 | 29,500,282 | -0.10(-1.80%) |
Apr 12, 2019 | 5.451 | 5.505 | 5.424 | 5.478 | 22,066,376 | +0.04(+0.83%) |
Apr 11, 2019 | 5.389 | 5.442 | 5.371 | 5.433 | 25,319,174 | +0.05(+1.00%) |
Apr 10, 2019 | 5.362 | 5.398 | 5.326 | 5.380 | 28,845,588 | +0.02(+0.33%) |
Apr 09, 2019 | 5.335 | 5.380 | 5.281 | 5.362 | 25,705,066 | -0.01(-0.17%) |
Apr 08, 2019 | 5.335 | 5.389 | 5.317 | 5.371 | 28,577,460 | +0.04(+0.67%) |
Apr 05, 2019 | 5.344 | 5.375 | 5.272 | 5.335 | 33,076,794 | -0.02(-0.34%) |
Apr 04, 2019 | 5.326 | 5.362 | 5.290 | 5.353 | 28,774,006 | +0.04(+0.68%) |
Apr 03, 2019 | 5.290 | 5.353 | 5.281 | 5.317 | 33,269,018 | +0.04(+0.85%) |
Apr 02, 2019 | 5.200 | 5.290 | 5.173 | 5.272 | 36,613,628 | +0.07(+1.38%) |