Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.174 | 6.203 | 5.528 | 5.721 | 7,267,009 | -0.84(-12.79%) |
Feb 27, 2020 | 7.216 | 7.254 | 6.560 | 6.560 | 3,999,244 | -0.57(-7.98%) |
Feb 26, 2020 | 7.139 | 7.187 | 6.994 | 7.129 | 1,693,944 | -0.03(-0.40%) |
Feb 25, 2020 | 7.274 | 7.534 | 7.148 | 7.158 | 3,912,515 | -0.23(-3.13%) |
Feb 24, 2020 | 7.621 | 7.621 | 7.226 | 7.390 | 6,375,257 | +0.09(+1.19%) |
Feb 21, 2020 | 7.004 | 7.351 | 6.955 | 7.303 | 3,222,491 | +0.37(+5.29%) |
Feb 20, 2020 | 6.869 | 6.994 | 6.869 | 6.936 | 2,353,506 | -0.03(-0.42%) |
Feb 19, 2020 | 7.042 | 7.042 | 6.830 | 6.965 | 2,167,816 | -0.04(-0.55%) |
Feb 18, 2020 | 6.965 | 7.013 | 6.869 | 7.004 | 2,371,208 | +0.13(+1.82%) |
Feb 14, 2020 | 6.743 | 6.946 | 6.676 | 6.878 | 1,853,862 | +0.22(+3.33%) |
Feb 13, 2020 | 6.647 | 6.714 | 6.570 | 6.656 | 2,199,996 | +0.07(+1.02%) |
Feb 12, 2020 | 6.608 | 6.685 | 6.541 | 6.589 | 2,012,111 | -0.05(-0.73%) |
Feb 11, 2020 | 6.589 | 6.637 | 6.521 | 6.637 | 1,569,969 | +0.04(+0.58%) |
Feb 10, 2020 | 6.560 | 6.647 | 6.463 | 6.598 | 1,689,212 | +0.13(+1.94%) |
Feb 07, 2020 | 6.608 | 6.618 | 6.468 | 6.473 | 2,413,940 | -0.08(-1.18%) |
Feb 06, 2020 | 6.434 | 6.570 | 6.357 | 6.550 | 1,372,328 | +0.18(+2.88%) |
Feb 05, 2020 | 6.309 | 6.444 | 6.285 | 6.367 | 1,050,634 | +0.02(+0.30%) |
Feb 04, 2020 | 6.319 | 6.377 | 6.193 | 6.348 | 1,589,549 | -0.09(-1.35%) |
Feb 03, 2020 | 6.589 | 6.598 | 6.415 | 6.434 | 1,224,041 | -0.18(-2.77%) |
Jan 31, 2020 | 6.627 | 6.714 | 6.570 | 6.618 | 1,399,726 | +0.01(+0.15%) |
Jan 30, 2020 | 6.637 | 6.734 | 6.570 | 6.608 | 1,712,674 | -0.05(-0.72%) |
Jan 29, 2020 | 6.512 | 6.666 | 6.473 | 6.656 | 1,722,254 | +0.14(+2.22%) |
Jan 28, 2020 | 6.570 | 6.647 | 6.415 | 6.512 | 1,456,870 | -0.14(-2.03%) |
Jan 27, 2020 | 6.859 | 6.878 | 6.618 | 6.647 | 2,052,540 | -0.09(-1.29%) |
Jan 24, 2020 | 6.608 | 6.762 | 6.550 | 6.734 | 1,868,168 | +0.13(+1.90%) |
Jan 23, 2020 | 6.521 | 6.738 | 6.512 | 6.608 | 1,185,337 | +0.05(+0.74%) |
Jan 22, 2020 | 6.618 | 6.714 | 6.560 | 6.560 | 1,414,347 | -0.08(-1.16%) |
Jan 21, 2020 | 6.676 | 6.753 | 6.560 | 6.637 | 1,830,347 | -0.02(-0.29%) |
Jan 17, 2020 | 6.772 | 6.839 | 6.579 | 6.656 | 1,707,909 | -0.09(-1.29%) |
Jan 16, 2020 | 6.666 | 6.753 | 6.613 | 6.743 | 1,032,240 | +0.01(+0.14%) |
Jan 15, 2020 | 6.647 | 6.762 | 6.560 | 6.734 | 2,147,006 | +0.17(+2.65%) |
Jan 14, 2020 | 6.386 | 6.589 | 6.299 | 6.560 | 2,130,268 | +0.12(+1.80%) |
Jan 13, 2020 | 6.627 | 6.637 | 6.434 | 6.444 | 1,742,205 | -0.19(-2.91%) |
Jan 10, 2020 | 6.541 | 6.685 | 6.541 | 6.637 | 1,951,821 | +0.10(+1.47%) |
Jan 09, 2020 | 6.560 | 6.637 | 6.483 | 6.541 | 1,756,396 | -0.08(-1.17%) |
Jan 08, 2020 | 6.965 | 6.965 | 6.608 | 6.618 | 2,843,688 | -0.33(-4.72%) |
Jan 07, 2020 | 6.801 | 6.975 | 6.753 | 6.946 | 2,071,569 | +0.15(+2.27%) |
Jan 06, 2020 | 7.283 | 7.283 | 6.714 | 6.791 | 4,315,200 | -0.29(-4.09%) |
Jan 03, 2020 | 7.332 | 7.380 | 7.052 | 7.081 | 1,996,810 | -0.11(-1.48%) |
Jan 02, 2020 | 7.283 | 7.399 | 7.100 | 7.187 | 2,193,790 | +0.00(+0.00%) |
Dec 31, 2019 | 7.322 | 7.341 | 7.187 | 7.187 | 1,606,425 | -0.08(-1.06%) |
Dec 30, 2019 | 7.129 | 7.283 | 7.062 | 7.264 | 1,973,091 | +0.18(+2.59%) |
Dec 27, 2019 | 7.187 | 7.206 | 7.062 | 7.081 | 1,545,576 | -0.11(-1.48%) |
Dec 26, 2019 | 7.139 | 7.281 | 7.052 | 7.187 | 2,439,844 | +0.14(+1.92%) |
Dec 24, 2019 | 6.946 | 7.110 | 6.898 | 7.052 | 2,076,318 | +0.19(+2.81%) |
Dec 23, 2019 | 6.521 | 6.878 | 6.521 | 6.859 | 2,510,512 | +0.42(+6.60%) |
Dec 20, 2019 | 6.637 | 6.685 | 6.415 | 6.434 | 2,581,351 | -0.22(-3.33%) |
Dec 19, 2019 | 6.589 | 6.666 | 6.463 | 6.656 | 1,225,624 | +0.11(+1.62%) |
Dec 18, 2019 | 6.541 | 6.594 | 6.492 | 6.550 | 1,210,326 | +0.01(+0.15%) |
Dec 17, 2019 | 6.579 | 6.647 | 6.541 | 6.541 | 1,183,410 | -0.02(-0.29%) |
Dec 16, 2019 | 6.772 | 6.772 | 6.550 | 6.560 | 1,607,269 | -0.12(-1.73%) |
Dec 13, 2019 | 6.560 | 6.749 | 6.560 | 6.676 | 1,515,826 | +0.09(+1.32%) |
Dec 12, 2019 | 6.753 | 6.859 | 6.560 | 6.589 | 1,778,749 | -0.06(-0.87%) |
Dec 11, 2019 | 6.521 | 6.685 | 6.473 | 6.647 | 1,432,312 | +0.14(+2.07%) |
Dec 10, 2019 | 6.512 | 6.550 | 6.415 | 6.512 | 1,198,081 | +0.10(+1.50%) |
Dec 09, 2019 | 6.444 | 6.487 | 6.390 | 6.415 | 1,190,802 | -0.01(-0.15%) |
Dec 06, 2019 | 6.550 | 6.550 | 6.425 | 6.425 | 1,527,332 | -0.21(-3.20%) |
Dec 05, 2019 | 6.521 | 6.705 | 6.521 | 6.637 | 1,152,345 | +0.08(+1.18%) |
Dec 04, 2019 | 6.647 | 6.656 | 6.483 | 6.560 | 1,315,011 | -0.12(-1.73%) |
Dec 03, 2019 | 6.598 | 6.724 | 6.570 | 6.676 | 1,976,333 | +0.19(+2.98%) |
Dec 02, 2019 | 6.492 | 6.656 | 6.406 | 6.483 | 1,498,582 | -0.01(-0.15%) |
Nov 29, 2019 | 6.328 | 6.512 | 6.309 | 6.492 | 1,068,116 | +0.14(+2.28%) |
Nov 27, 2019 | 6.377 | 6.386 | 6.222 | 6.348 | 1,100,873 | -0.06(-0.90%) |
Nov 26, 2019 | 6.251 | 6.444 | 6.232 | 6.406 | 1,233,167 | +0.14(+2.31%) |
Nov 25, 2019 | 6.319 | 6.367 | 6.203 | 6.261 | 1,310,647 | -0.07(-1.07%) |
Nov 22, 2019 | 6.367 | 6.406 | 6.299 | 6.328 | 1,256,364 | -0.02(-0.30%) |
Nov 21, 2019 | 6.579 | 6.666 | 6.348 | 6.348 | 2,123,162 | -0.24(-3.66%) |
Nov 20, 2019 | 6.492 | 6.637 | 6.473 | 6.589 | 1,334,751 | +0.10(+1.49%) |
Nov 19, 2019 | 6.473 | 6.623 | 6.434 | 6.492 | 1,620,412 | -0.01(-0.15%) |
Nov 18, 2019 | 6.454 | 6.550 | 6.434 | 6.502 | 1,287,208 | +0.07(+1.05%) |
Nov 15, 2019 | 6.560 | 6.627 | 6.415 | 6.434 | 1,323,847 | -0.16(-2.49%) |
Nov 14, 2019 | 6.521 | 6.627 | 6.454 | 6.598 | 1,729,832 | +0.15(+2.40%) |
Nov 13, 2019 | 6.454 | 6.512 | 6.386 | 6.444 | 1,534,037 | +0.07(+1.06%) |
Nov 12, 2019 | 6.213 | 6.377 | 6.126 | 6.377 | 1,924,860 | +0.16(+2.64%) |
Nov 11, 2019 | 6.280 | 6.348 | 6.139 | 6.213 | 1,593,454 | -0.09(-1.38%) |
Nov 08, 2019 | 6.270 | 6.406 | 6.261 | 6.299 | 2,297,944 | -0.08(-1.21%) |
Nov 07, 2019 | 6.521 | 6.560 | 6.309 | 6.377 | 2,505,004 | -0.23(-3.50%) |
Nov 06, 2019 | 6.521 | 6.627 | 6.512 | 6.608 | 1,428,606 | +0.09(+1.33%) |
Nov 05, 2019 | 6.560 | 6.656 | 6.483 | 6.521 | 2,713,791 | -0.19(-2.87%) |
Nov 04, 2019 | 6.840 | 6.955 | 6.714 | 6.714 | 2,904,734 | -0.08(-1.14%) |
Nov 01, 2019 | 6.849 | 6.878 | 6.666 | 6.791 | 2,828,270 | -0.06(-0.85%) |
Oct 31, 2019 | 6.357 | 6.946 | 6.261 | 6.849 | 7,813,855 | +0.72(+11.81%) |
Oct 30, 2019 | 6.020 | 6.126 | 5.952 | 6.126 | 4,231,448 | +0.16(+2.75%) |
Oct 29, 2019 | 5.711 | 5.962 | 5.711 | 5.962 | 1,430,555 | +0.16(+2.83%) |
Oct 28, 2019 | 5.885 | 5.914 | 5.778 | 5.798 | 1,318,032 | -0.09(-1.48%) |
Oct 25, 2019 | 5.952 | 6.000 | 5.827 | 5.885 | 1,622,285 | +0.08(+1.33%) |
Oct 24, 2019 | 5.624 | 5.807 | 5.614 | 5.807 | 2,106,195 | +0.22(+3.97%) |
Oct 23, 2019 | 5.663 | 5.711 | 5.547 | 5.586 | 1,464,942 | -0.08(-1.36%) |
Oct 22, 2019 | 5.576 | 5.663 | 5.518 | 5.663 | 1,052,346 | +0.10(+1.73%) |
Oct 21, 2019 | 5.721 | 5.721 | 5.547 | 5.566 | 1,149,594 | -0.10(-1.70%) |
Oct 18, 2019 | 5.672 | 5.692 | 5.576 | 5.663 | 1,213,863 | -0.01(-0.17%) |
Oct 17, 2019 | 5.431 | 5.701 | 5.431 | 5.672 | 1,526,363 | +0.16(+2.98%) |
Oct 16, 2019 | 5.479 | 5.547 | 5.417 | 5.508 | 930,239 | +0.07(+1.24%) |
Oct 15, 2019 | 5.653 | 5.682 | 5.422 | 5.441 | 1,844,266 | -0.27(-4.73%) |
Oct 14, 2019 | 5.595 | 5.730 | 5.578 | 5.711 | 773,866 | +0.14(+2.42%) |
Oct 11, 2019 | 5.643 | 5.692 | 5.547 | 5.576 | 1,475,813 | -0.13(-2.20%) |
Oct 10, 2019 | 5.663 | 5.725 | 5.557 | 5.701 | 1,304,941 | +0.07(+1.20%) |
Oct 09, 2019 | 5.778 | 5.827 | 5.595 | 5.634 | 2,008,877 | -0.14(-2.34%) |
Oct 08, 2019 | 5.701 | 5.769 | 5.595 | 5.769 | 1,453,047 | +0.14(+2.57%) |
Oct 07, 2019 | 5.672 | 5.711 | 5.547 | 5.624 | 1,229,599 | -0.05(-0.85%) |
Oct 04, 2019 | 5.470 | 5.672 | 5.449 | 5.672 | 1,171,777 | +0.19(+3.52%) |
Oct 03, 2019 | 5.508 | 5.663 | 5.479 | 5.479 | 1,563,892 | -0.01(-0.18%) |
Oct 02, 2019 | 5.547 | 5.575 | 5.450 | 5.489 | 1,609,107 | +0.02(+0.35%) |
Oct 01, 2019 | 5.431 | 5.595 | 5.393 | 5.470 | 1,597,062 | +0.03(+0.53%) |
Sep 30, 2019 | 5.518 | 5.624 | 5.402 | 5.441 | 2,125,555 | -0.20(-3.59%) |
Sep 27, 2019 | 5.557 | 5.730 | 5.547 | 5.643 | 1,666,030 | +0.00(+0.00%) |
Sep 26, 2019 | 5.740 | 5.807 | 5.643 | 5.643 | 1,291,395 | -0.06(-1.02%) |
Sep 25, 2019 | 5.923 | 5.933 | 5.639 | 5.701 | 1,729,526 | -0.26(-4.37%) |
Sep 24, 2019 | 5.885 | 5.981 | 5.759 | 5.962 | 1,909,627 | +0.08(+1.31%) |
Sep 23, 2019 | 5.865 | 5.923 | 5.759 | 5.885 | 2,365,403 | +0.18(+3.21%) |
Sep 20, 2019 | 5.634 | 5.740 | 5.557 | 5.701 | 2,679,103 | +0.08(+1.37%) |
Sep 19, 2019 | 5.528 | 5.624 | 5.431 | 5.624 | 1,547,588 | +0.14(+2.46%) |
Sep 18, 2019 | 5.643 | 5.672 | 5.402 | 5.489 | 2,159,592 | -0.14(-2.40%) |
Sep 17, 2019 | 5.470 | 5.624 | 5.412 | 5.624 | 1,730,460 | +0.19(+3.55%) |
Sep 16, 2019 | 5.479 | 5.499 | 5.258 | 5.431 | 2,461,359 | +0.05(+0.90%) |
Sep 13, 2019 | 5.335 | 5.523 | 5.335 | 5.383 | 2,480,593 | +0.00(+0.00%) |
Sep 12, 2019 | 5.643 | 5.672 | 5.364 | 5.383 | 2,228,650 | -0.12(-2.11%) |
Sep 11, 2019 | 5.450 | 5.547 | 5.402 | 5.499 | 1,379,496 | +0.07(+1.24%) |
Sep 10, 2019 | 5.412 | 5.508 | 5.402 | 5.431 | 1,370,503 | -0.01(-0.18%) |
Sep 09, 2019 | 5.605 | 5.634 | 5.402 | 5.441 | 1,718,164 | -0.14(-2.59%) |
Sep 06, 2019 | 5.730 | 5.798 | 5.557 | 5.586 | 2,405,750 | -0.11(-1.86%) |
Sep 05, 2019 | 5.981 | 6.029 | 5.682 | 5.692 | 3,737,877 | -0.41(-6.65%) |
Sep 04, 2019 | 6.116 | 6.164 | 6.058 | 6.097 | 1,445,987 | -0.02(-0.32%) |
Sep 03, 2019 | 6.135 | 6.212 | 6.029 | 6.116 | 1,736,914 | +0.11(+1.77%) |
Aug 30, 2019 | 5.981 | 6.078 | 5.942 | 6.010 | 834,051 | -0.01(-0.16%) |
Aug 29, 2019 | 6.242 | 6.242 | 5.962 | 6.020 | 1,368,380 | -0.22(-3.55%) |
Aug 28, 2019 | 6.309 | 6.386 | 6.193 | 6.242 | 1,095,070 | -0.05(-0.77%) |
Aug 27, 2019 | 6.174 | 6.386 | 6.174 | 6.290 | 1,831,688 | +0.10(+1.56%) |
Aug 26, 2019 | 6.319 | 6.348 | 6.135 | 6.193 | 1,501,845 | -0.06(-0.93%) |
Aug 23, 2019 | 5.981 | 6.280 | 5.981 | 6.251 | 1,735,379 | +0.26(+4.35%) |
Aug 22, 2019 | 5.981 | 6.073 | 5.971 | 5.991 | 861,530 | -0.07(-1.11%) |
Aug 21, 2019 | 6.078 | 6.202 | 5.991 | 6.058 | 985,782 | -0.03(-0.48%) |
Aug 20, 2019 | 5.846 | 6.145 | 5.846 | 6.087 | 1,612,235 | +0.25(+4.30%) |
Aug 19, 2019 | 5.721 | 5.920 | 5.653 | 5.836 | 1,704,892 | +0.05(+0.83%) |
Aug 16, 2019 | 6.039 | 6.078 | 5.788 | 5.788 | 1,919,894 | -0.29(-4.76%) |
Aug 15, 2019 | 5.981 | 6.102 | 5.923 | 6.078 | 1,228,383 | +0.09(+1.45%) |
Aug 14, 2019 | 6.145 | 6.246 | 5.981 | 5.991 | 1,755,789 | -0.13(-2.05%) |
Aug 13, 2019 | 6.377 | 6.406 | 5.875 | 6.116 | 2,554,750 | -0.17(-2.76%) |
Aug 12, 2019 | 6.377 | 6.502 | 6.261 | 6.290 | 1,987,907 | -0.04(-0.61%) |
Aug 09, 2019 | 6.367 | 6.415 | 6.222 | 6.328 | 1,989,865 | -0.04(-0.61%) |
Aug 08, 2019 | 6.261 | 6.454 | 6.193 | 6.367 | 2,249,756 | +0.02(+0.30%) |
Aug 07, 2019 | 6.608 | 6.666 | 6.319 | 6.348 | 3,328,269 | +0.04(+0.61%) |
Aug 06, 2019 | 6.541 | 6.550 | 6.213 | 6.309 | 2,605,787 | -0.21(-3.25%) |
Aug 05, 2019 | 6.357 | 6.772 | 6.309 | 6.521 | 4,900,228 | +0.54(+9.03%) |
Aug 02, 2019 | 5.836 | 6.232 | 5.836 | 5.981 | 2,541,131 | -0.26(-4.17%) |
Aug 01, 2019 | 5.875 | 6.280 | 5.807 | 6.242 | 2,983,234 | +0.32(+5.37%) |
Jul 31, 2019 | 6.367 | 6.367 | 5.894 | 5.923 | 3,253,750 | -0.46(-7.25%) |
Jul 30, 2019 | 6.367 | 6.415 | 6.309 | 6.386 | 1,635,045 | +0.12(+1.85%) |
Jul 29, 2019 | 6.222 | 6.280 | 6.116 | 6.270 | 1,602,483 | +0.05(+0.78%) |
Jul 26, 2019 | 6.492 | 6.502 | 6.164 | 6.222 | 1,410,403 | -0.03(-0.46%) |
Jul 25, 2019 | 6.579 | 6.608 | 6.222 | 6.251 | 2,598,416 | -0.33(-4.99%) |
Jul 24, 2019 | 6.270 | 6.579 | 6.270 | 6.579 | 2,812,349 | +0.34(+5.41%) |
Jul 23, 2019 | 6.203 | 6.333 | 6.116 | 6.242 | 3,480,215 | -0.05(-0.77%) |
Jul 22, 2019 | 6.338 | 6.386 | 6.203 | 6.290 | 2,347,433 | +0.00(+0.00%) |
Jul 19, 2019 | 6.184 | 6.459 | 6.116 | 6.290 | 4,463,824 | +0.09(+1.40%) |
Jul 18, 2019 | 5.721 | 6.203 | 5.643 | 6.203 | 4,820,685 | +0.51(+8.98%) |
Jul 17, 2019 | 5.499 | 5.692 | 5.436 | 5.692 | 1,947,049 | +0.24(+4.42%) |
Jul 16, 2019 | 5.460 | 5.557 | 5.431 | 5.450 | 1,051,315 | -0.03(-0.53%) |
Jul 15, 2019 | 5.499 | 5.528 | 5.412 | 5.479 | 800,326 | -0.01(-0.18%) |
Jul 12, 2019 | 5.402 | 5.499 | 5.383 | 5.489 | 1,180,484 | +0.11(+1.97%) |
Jul 11, 2019 | 5.364 | 5.431 | 5.325 | 5.383 | 1,554,390 | -0.01(-0.18%) |
Jul 10, 2019 | 5.393 | 5.422 | 5.306 | 5.393 | 1,349,636 | +0.10(+1.82%) |
Jul 09, 2019 | 5.190 | 5.306 | 5.142 | 5.296 | 1,474,216 | +0.10(+1.86%) |
Jul 08, 2019 | 5.393 | 5.393 | 5.200 | 5.200 | 1,389,714 | -0.14(-2.71%) |
Jul 05, 2019 | 5.335 | 5.383 | 5.200 | 5.344 | 1,542,052 | -0.11(-1.95%) |
Jul 03, 2019 | 5.547 | 5.547 | 5.431 | 5.450 | 1,076,513 | -0.01(-0.18%) |
Jul 02, 2019 | 5.258 | 5.479 | 5.219 | 5.460 | 1,812,146 | +0.27(+5.20%) |
Jul 01, 2019 | 5.258 | 5.306 | 5.164 | 5.190 | 1,411,551 | -0.15(-2.89%) |
Jun 28, 2019 | 5.441 | 5.441 | 5.315 | 5.344 | 1,188,881 | -0.10(-1.77%) |
Jun 27, 2019 | 5.402 | 5.470 | 5.354 | 5.441 | 1,132,527 | -0.03(-0.53%) |
Jun 26, 2019 | 5.479 | 5.566 | 5.412 | 5.470 | 1,428,439 | -0.14(-2.41%) |
Jun 25, 2019 | 5.614 | 5.711 | 5.499 | 5.605 | 2,642,457 | +0.02(+0.35%) |
Jun 24, 2019 | 5.499 | 5.595 | 5.460 | 5.586 | 2,679,068 | +0.12(+2.12%) |
Jun 21, 2019 | 5.450 | 5.494 | 5.354 | 5.470 | 2,847,551 | +0.01(+0.18%) |
Jun 20, 2019 | 5.595 | 5.634 | 5.422 | 5.460 | 3,117,447 | +0.12(+2.17%) |
Jun 19, 2019 | 5.402 | 5.402 | 5.267 | 5.344 | 1,726,361 | +0.02(+0.36%) |
Jun 18, 2019 | 5.296 | 5.402 | 5.267 | 5.325 | 1,043,279 | +0.00(+0.00%) |
Jun 17, 2019 | 5.248 | 5.354 | 5.238 | 5.325 | 953,835 | +0.07(+1.28%) |
Jun 14, 2019 | 5.354 | 5.383 | 5.204 | 5.258 | 1,607,462 | +0.00(+0.00%) |
Jun 13, 2019 | 5.238 | 5.306 | 5.219 | 5.258 | 892,044 | +0.02(+0.37%) |
Jun 12, 2019 | 5.122 | 5.301 | 5.122 | 5.238 | 1,322,223 | +0.13(+2.45%) |
Jun 11, 2019 | 5.142 | 5.190 | 5.084 | 5.113 | 1,276,553 | -0.05(-0.93%) |
Jun 10, 2019 | 5.209 | 5.232 | 5.074 | 5.161 | 1,489,547 | -0.12(-2.19%) |
Jun 07, 2019 | 5.412 | 5.439 | 5.258 | 5.277 | 1,015,768 | -0.09(-1.62%) |
Jun 06, 2019 | 5.344 | 5.412 | 5.315 | 5.364 | 860,969 | +0.02(+0.36%) |
Jun 05, 2019 | 5.431 | 5.499 | 5.306 | 5.344 | 1,343,450 | -0.03(-0.54%) |
Jun 04, 2019 | 5.431 | 5.441 | 5.306 | 5.373 | 1,828,678 | -0.04(-0.71%) |
Jun 03, 2019 | 5.354 | 5.431 | 5.258 | 5.412 | 1,977,692 | +0.15(+2.94%) |
May 31, 2019 | 5.007 | 5.273 | 4.987 | 5.258 | 2,291,413 | +0.32(+6.45%) |
May 30, 2019 | 4.843 | 4.978 | 4.786 | 4.939 | 1,702,777 | +0.12(+2.40%) |
May 29, 2019 | 4.814 | 4.862 | 4.795 | 4.823 | 986,750 | +0.00(+0.00%) |
May 28, 2019 | 4.843 | 4.891 | 4.814 | 4.823 | 1,094,175 | -0.07(-1.38%) |
May 24, 2019 | 4.852 | 4.939 | 4.852 | 4.891 | 480,051 | +0.00(+0.00%) |
May 23, 2019 | 4.958 | 5.016 | 4.872 | 4.891 | 743,072 | +0.00(+0.00%) |
May 22, 2019 | 4.939 | 5.045 | 4.881 | 4.891 | 731,344 | -0.07(-1.36%) |
May 21, 2019 | 4.920 | 4.978 | 4.901 | 4.958 | 758,178 | +0.01(+0.19%) |
May 20, 2019 | 5.016 | 5.036 | 4.920 | 4.949 | 470,297 | -0.08(-1.54%) |
May 17, 2019 | 4.930 | 5.060 | 4.930 | 5.026 | 1,465,550 | +0.03(+0.58%) |
May 16, 2019 | 4.958 | 5.002 | 4.930 | 4.997 | 872,457 | +0.01(+0.19%) |
May 15, 2019 | 4.958 | 5.065 | 4.958 | 4.987 | 648,043 | +0.00(+0.00%) |
May 14, 2019 | 5.055 | 5.084 | 4.910 | 4.987 | 636,421 | -0.05(-0.96%) |
May 13, 2019 | 4.949 | 5.055 | 4.920 | 5.036 | 1,750,890 | +0.14(+2.96%) |
May 10, 2019 | 4.968 | 5.007 | 4.872 | 4.891 | 1,296,480 | -0.04(-0.78%) |
May 09, 2019 | 4.939 | 5.007 | 4.910 | 4.930 | 1,174,947 | -0.01(-0.20%) |
May 08, 2019 | 5.132 | 5.132 | 4.920 | 4.939 | 1,832,562 | -0.17(-3.40%) |
May 07, 2019 | 5.007 | 5.132 | 4.955 | 5.113 | 971,049 | +0.12(+2.32%) |
May 06, 2019 | 4.978 | 5.045 | 4.939 | 4.997 | 496,217 | +0.03(+0.58%) |
May 03, 2019 | 4.968 | 5.050 | 4.958 | 4.968 | 726,244 | +0.01(+0.19%) |
May 02, 2019 | 4.987 | 5.040 | 4.920 | 4.958 | 1,142,442 | -0.07(-1.34%) |
May 01, 2019 | 5.180 | 5.190 | 4.958 | 5.026 | 1,533,024 | -0.15(-2.98%) |
Apr 30, 2019 | 5.026 | 5.200 | 5.026 | 5.180 | 1,072,658 | +0.11(+2.09%) |
Apr 29, 2019 | 5.190 | 5.190 | 5.016 | 5.074 | 1,013,365 | -0.13(-2.41%) |
Apr 26, 2019 | 4.997 | 5.238 | 4.987 | 5.200 | 1,139,642 | +0.23(+4.66%) |
Apr 25, 2019 | 5.103 | 5.142 | 4.949 | 4.968 | 1,280,421 | -0.10(-1.90%) |
Apr 24, 2019 | 4.997 | 5.118 | 4.939 | 5.065 | 1,527,536 | +0.08(+1.55%) |
Apr 23, 2019 | 5.036 | 5.132 | 4.958 | 4.987 | 1,801,548 | -0.14(-2.82%) |
Apr 22, 2019 | 5.209 | 5.277 | 5.103 | 5.132 | 1,022,486 | -0.14(-2.74%) |
Apr 18, 2019 | 5.325 | 5.349 | 5.219 | 5.277 | 773,410 | -0.05(-0.91%) |
Apr 17, 2019 | 5.248 | 5.335 | 5.248 | 5.325 | 1,298,998 | +0.07(+1.28%) |
Apr 16, 2019 | 5.373 | 5.393 | 5.248 | 5.258 | 991,171 | -0.17(-3.20%) |
Apr 15, 2019 | 5.258 | 5.431 | 5.258 | 5.431 | 978,793 | +0.10(+1.81%) |
Apr 12, 2019 | 5.383 | 5.422 | 5.306 | 5.335 | 1,097,867 | -0.06(-1.07%) |
Apr 11, 2019 | 5.354 | 5.441 | 5.344 | 5.393 | 973,479 | -0.03(-0.53%) |
Apr 10, 2019 | 5.499 | 5.537 | 5.422 | 5.422 | 1,029,484 | -0.08(-1.40%) |
Apr 09, 2019 | 5.460 | 5.528 | 5.422 | 5.499 | 1,171,331 | +0.08(+1.42%) |
Apr 08, 2019 | 5.441 | 5.518 | 5.383 | 5.422 | 1,093,607 | +0.05(+0.90%) |
Apr 05, 2019 | 5.296 | 5.402 | 5.229 | 5.373 | 1,341,676 | +0.08(+1.46%) |
Apr 04, 2019 | 5.171 | 5.296 | 5.036 | 5.296 | 1,692,948 | +0.11(+2.04%) |
Apr 03, 2019 | 5.238 | 5.238 | 5.132 | 5.190 | 1,536,881 | -0.04(-0.74%) |
Apr 02, 2019 | 5.180 | 5.243 | 5.180 | 5.229 | 905,252 | +0.02(+0.37%) |
Apr 01, 2019 | 5.258 | 5.296 | 5.113 | 5.209 | 1,545,816 | -0.08(-1.46%) |
Mar 29, 2019 | 5.393 | 5.431 | 5.238 | 5.286 | 1,048,421 | -0.10(-1.79%) |
Mar 28, 2019 | 5.441 | 5.453 | 5.344 | 5.383 | 1,641,325 | -0.13(-2.28%) |
Mar 27, 2019 | 5.614 | 5.639 | 5.508 | 5.508 | 1,681,681 | -0.11(-1.89%) |
Mar 26, 2019 | 5.547 | 5.643 | 5.499 | 5.614 | 1,258,437 | +0.01(+0.17%) |
Mar 25, 2019 | 5.528 | 5.643 | 5.518 | 5.605 | 1,662,418 | +0.09(+1.57%) |
Mar 22, 2019 | 5.499 | 5.634 | 5.479 | 5.518 | 1,464,721 | -0.03(-0.52%) |
Mar 21, 2019 | 5.576 | 5.624 | 5.441 | 5.547 | 1,189,506 | +0.01(+0.17%) |
Mar 20, 2019 | 5.470 | 5.566 | 5.325 | 5.537 | 1,269,559 | +0.10(+1.77%) |
Mar 19, 2019 | 5.422 | 5.479 | 5.364 | 5.441 | 1,162,795 | +0.07(+1.26%) |
Mar 18, 2019 | 5.412 | 5.441 | 5.306 | 5.373 | 1,259,938 | -0.05(-0.89%) |
Mar 15, 2019 | 5.499 | 5.557 | 5.344 | 5.422 | 2,082,745 | -0.03(-0.53%) |
Mar 14, 2019 | 5.354 | 5.537 | 5.354 | 5.450 | 1,010,313 | -0.14(-2.42%) |
Mar 13, 2019 | 5.595 | 5.610 | 5.490 | 5.586 | 1,305,843 | +0.08(+1.40%) |
Mar 12, 2019 | 5.422 | 5.518 | 5.397 | 5.508 | 966,973 | +0.14(+2.51%) |
Mar 11, 2019 | 5.479 | 5.518 | 5.306 | 5.373 | 1,301,727 | -0.11(-1.94%) |
Mar 08, 2019 | 5.306 | 5.528 | 5.296 | 5.479 | 2,304,267 | +0.21(+4.03%) |
Mar 07, 2019 | 5.209 | 5.306 | 5.209 | 5.267 | 881,868 | +0.03(+0.55%) |
Mar 06, 2019 | 5.286 | 5.325 | 5.219 | 5.238 | 859,793 | -0.04(-0.73%) |
Mar 05, 2019 | 5.296 | 5.306 | 5.219 | 5.277 | 911,810 | +0.02(+0.37%) |
Mar 04, 2019 | 5.151 | 5.258 | 5.094 | 5.258 | 2,168,393 | -0.01(-0.18%) |