Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.426 | 5.632 | 5.367 | 5.603 | 2,765,164 | +0.14(+2.52%) |
Dec 30, 2019 | 5.495 | 5.657 | 5.426 | 5.465 | 5,820,249 | -0.05(-0.89%) |
Dec 27, 2019 | 5.524 | 5.583 | 5.426 | 5.514 | 3,208,221 | +0.01(+0.18%) |
Dec 26, 2019 | 5.554 | 5.563 | 5.475 | 5.504 | 2,000,423 | +0.05(+0.90%) |
Dec 24, 2019 | 5.436 | 5.485 | 5.426 | 5.455 | 1,995,130 | +0.05(+0.91%) |
Dec 23, 2019 | 5.377 | 5.465 | 5.298 | 5.406 | 3,666,557 | +0.00(+0.00%) |
Dec 20, 2019 | 5.347 | 5.455 | 5.308 | 5.406 | 9,964,968 | +0.09(+1.66%) |
Dec 19, 2019 | 5.416 | 5.495 | 5.308 | 5.318 | 5,214,299 | -0.10(-1.81%) |
Dec 18, 2019 | 5.563 | 5.642 | 5.416 | 5.416 | 5,803,650 | -0.19(-3.33%) |
Dec 17, 2019 | 5.436 | 5.672 | 5.436 | 5.603 | 6,705,907 | +0.21(+3.83%) |
Dec 16, 2019 | 5.219 | 5.504 | 5.210 | 5.396 | 8,880,899 | +0.20(+3.78%) |
Dec 13, 2019 | 5.249 | 5.544 | 5.151 | 5.200 | 6,058,639 | -0.04(-0.75%) |
Dec 12, 2019 | 5.052 | 5.269 | 5.013 | 5.239 | 12,386,986 | +0.17(+3.29%) |
Dec 11, 2019 | 4.944 | 5.082 | 4.875 | 5.072 | 6,296,644 | +0.11(+2.18%) |
Dec 10, 2019 | 5.111 | 5.180 | 4.944 | 4.964 | 6,547,025 | -0.14(-2.70%) |
Dec 09, 2019 | 5.416 | 5.426 | 4.354 | 5.101 | 25,387,334 | -0.84(-14.07%) |
Dec 06, 2019 | 5.917 | 6.183 | 5.849 | 5.937 | 6,295,988 | +0.04(+0.67%) |
Dec 05, 2019 | 6.035 | 6.109 | 5.868 | 5.898 | 6,491,402 | -0.14(-2.28%) |
Dec 04, 2019 | 5.957 | 6.173 | 5.937 | 6.035 | 6,998,973 | +0.17(+2.85%) |
Dec 03, 2019 | 5.750 | 5.957 | 5.750 | 5.868 | 6,104,310 | +0.07(+1.19%) |
Dec 02, 2019 | 5.917 | 5.937 | 5.750 | 5.799 | 8,107,000 | -0.07(-1.17%) |
Nov 29, 2019 | 6.045 | 6.163 | 5.858 | 5.868 | 2,925,193 | -0.22(-3.63%) |
Nov 27, 2019 | 6.294 | 6.294 | 6.040 | 6.089 | 3,464,356 | -0.17(-2.65%) |
Nov 26, 2019 | 6.489 | 6.587 | 6.216 | 6.255 | 7,389,287 | -0.44(-6.56%) |
Nov 25, 2019 | 6.792 | 6.821 | 6.665 | 6.694 | 8,928,297 | -0.09(-1.29%) |
Nov 22, 2019 | 7.055 | 7.084 | 6.743 | 6.782 | 4,623,377 | -0.25(-3.61%) |
Nov 21, 2019 | 6.782 | 7.094 | 6.782 | 7.036 | 4,534,104 | +0.26(+3.89%) |
Nov 20, 2019 | 6.655 | 6.899 | 6.636 | 6.772 | 5,076,922 | +0.06(+0.87%) |
Nov 19, 2019 | 6.801 | 6.831 | 6.665 | 6.714 | 3,265,517 | -0.09(-1.29%) |
Nov 18, 2019 | 7.026 | 7.045 | 6.762 | 6.801 | 3,812,548 | -0.24(-3.46%) |
Nov 15, 2019 | 6.967 | 7.104 | 6.880 | 7.045 | 4,098,282 | +0.14(+1.98%) |
Nov 14, 2019 | 7.133 | 7.245 | 6.831 | 6.909 | 4,704,682 | -0.22(-3.15%) |
Nov 13, 2019 | 7.270 | 7.328 | 7.045 | 7.133 | 4,353,427 | -0.17(-2.27%) |
Nov 12, 2019 | 7.172 | 7.367 | 7.124 | 7.299 | 4,391,946 | +0.17(+2.33%) |
Nov 11, 2019 | 7.036 | 7.211 | 6.987 | 7.133 | 4,610,900 | -0.02(-0.27%) |
Nov 08, 2019 | 7.084 | 7.358 | 6.977 | 7.153 | 7,566,328 | +0.00(+0.00%) |
Nov 07, 2019 | 6.753 | 7.182 | 6.753 | 7.153 | 8,191,307 | +0.49(+7.32%) |
Nov 06, 2019 | 6.675 | 6.899 | 6.616 | 6.665 | 9,729,027 | -0.03(-0.44%) |
Nov 05, 2019 | 6.567 | 6.782 | 6.519 | 6.694 | 9,150,925 | +0.20(+3.00%) |
Nov 04, 2019 | 6.850 | 6.880 | 6.440 | 6.499 | 14,172,509 | +0.33(+5.38%) |
Nov 01, 2019 | 6.128 | 6.236 | 6.099 | 6.167 | 10,562,362 | +0.12(+1.94%) |
Oct 31, 2019 | 5.972 | 6.065 | 5.865 | 6.050 | 3,151,244 | +0.08(+1.31%) |
Oct 30, 2019 | 6.089 | 6.167 | 5.962 | 5.972 | 5,989,622 | -0.12(-1.92%) |
Oct 29, 2019 | 5.787 | 6.196 | 5.777 | 6.089 | 6,976,502 | +0.24(+4.17%) |
Oct 28, 2019 | 5.787 | 6.021 | 5.777 | 5.845 | 5,469,738 | +0.11(+1.87%) |
Oct 25, 2019 | 5.660 | 5.757 | 5.567 | 5.738 | 5,561,047 | +0.08(+1.38%) |
Oct 24, 2019 | 5.767 | 5.796 | 5.606 | 5.660 | 3,811,130 | -0.03(-0.51%) |
Oct 23, 2019 | 5.591 | 5.787 | 5.465 | 5.689 | 14,539,553 | +0.10(+1.75%) |
Oct 22, 2019 | 5.416 | 5.704 | 5.362 | 5.591 | 3,889,644 | +0.20(+3.62%) |
Oct 21, 2019 | 5.426 | 5.509 | 5.352 | 5.396 | 4,400,563 | -0.05(-0.90%) |
Oct 18, 2019 | 5.435 | 5.489 | 5.396 | 5.445 | 4,274,339 | +0.03(+0.54%) |
Oct 17, 2019 | 5.396 | 5.474 | 5.299 | 5.416 | 5,987,156 | +0.04(+0.73%) |
Oct 16, 2019 | 5.338 | 5.455 | 5.318 | 5.377 | 2,977,720 | +0.03(+0.55%) |
Oct 15, 2019 | 5.435 | 5.587 | 5.338 | 5.348 | 4,369,953 | -0.11(-1.97%) |
Oct 14, 2019 | 5.387 | 5.523 | 5.274 | 5.455 | 3,944,761 | -0.01(-0.18%) |
Oct 11, 2019 | 5.279 | 5.552 | 5.279 | 5.465 | 5,488,903 | +0.24(+4.67%) |
Oct 10, 2019 | 5.191 | 5.269 | 5.162 | 5.221 | 4,300,961 | +0.03(+0.56%) |
Oct 09, 2019 | 5.230 | 5.250 | 5.074 | 5.191 | 4,814,318 | +0.04(+0.76%) |
Oct 08, 2019 | 5.221 | 5.367 | 5.152 | 5.152 | 5,223,414 | -0.13(-2.40%) |
Oct 07, 2019 | 5.318 | 5.455 | 5.269 | 5.279 | 7,006,864 | -0.04(-0.73%) |
Oct 04, 2019 | 5.591 | 5.660 | 5.250 | 5.318 | 6,685,226 | -0.24(-4.39%) |
Oct 03, 2019 | 5.474 | 5.621 | 5.455 | 5.562 | 2,605,037 | +0.05(+0.88%) |
Oct 02, 2019 | 5.855 | 5.894 | 5.460 | 5.513 | 5,002,403 | -0.36(-6.15%) |
Oct 01, 2019 | 6.079 | 6.156 | 5.767 | 5.874 | 4,718,389 | -0.21(-3.53%) |
Sep 30, 2019 | 6.079 | 6.138 | 5.933 | 6.089 | 4,778,125 | -0.06(-0.95%) |
Sep 27, 2019 | 6.284 | 6.397 | 6.118 | 6.148 | 4,054,832 | -0.23(-3.67%) |
Sep 26, 2019 | 6.499 | 6.499 | 6.206 | 6.382 | 4,070,038 | -0.15(-2.24%) |
Sep 25, 2019 | 6.460 | 6.558 | 6.431 | 6.528 | 2,946,258 | -0.03(-0.45%) |
Sep 24, 2019 | 6.470 | 6.587 | 6.431 | 6.558 | 4,979,495 | +0.03(+0.45%) |
Sep 23, 2019 | 6.460 | 6.558 | 6.421 | 6.528 | 4,746,848 | +0.03(+0.45%) |
Sep 20, 2019 | 6.431 | 6.538 | 6.392 | 6.499 | 13,594,673 | +0.10(+1.52%) |
Sep 19, 2019 | 6.499 | 6.509 | 6.343 | 6.401 | 3,262,622 | -0.01(-0.15%) |
Sep 18, 2019 | 6.275 | 6.548 | 6.255 | 6.411 | 5,434,855 | +0.04(+0.61%) |
Sep 17, 2019 | 6.665 | 6.709 | 6.284 | 6.372 | 6,014,589 | -0.34(-5.09%) |
Sep 16, 2019 | 6.597 | 6.997 | 6.528 | 6.714 | 9,922,906 | +0.59(+9.55%) |
Sep 13, 2019 | 6.128 | 6.206 | 5.953 | 6.128 | 4,633,625 | +0.15(+2.45%) |
Sep 12, 2019 | 6.040 | 6.099 | 5.913 | 5.982 | 2,217,823 | -0.19(-3.01%) |
Sep 11, 2019 | 6.372 | 6.372 | 6.138 | 6.167 | 3,628,148 | -0.15(-2.32%) |
Sep 10, 2019 | 6.343 | 6.479 | 6.245 | 6.314 | 5,120,123 | +0.00(+0.00%) |
Sep 09, 2019 | 6.099 | 6.392 | 6.070 | 6.314 | 5,198,969 | +0.28(+4.69%) |
Sep 06, 2019 | 6.138 | 6.157 | 5.992 | 6.031 | 2,278,896 | -0.11(-1.75%) |
Sep 05, 2019 | 6.089 | 6.206 | 6.084 | 6.138 | 1,921,694 | +0.05(+0.80%) |
Sep 04, 2019 | 5.953 | 6.118 | 5.945 | 6.089 | 1,743,856 | +0.22(+3.74%) |
Sep 03, 2019 | 5.986 | 6.044 | 5.802 | 5.869 | 2,921,935 | -0.25(-4.11%) |
Aug 30, 2019 | 6.237 | 6.237 | 5.995 | 6.121 | 2,308,824 | -0.10(-1.56%) |
Aug 29, 2019 | 5.937 | 6.237 | 5.937 | 6.218 | 3,177,198 | +0.36(+6.12%) |
Aug 28, 2019 | 5.811 | 5.903 | 5.753 | 5.860 | 2,177,606 | +0.13(+2.20%) |
Aug 27, 2019 | 5.743 | 5.860 | 5.647 | 5.734 | 1,601,408 | +0.02(+0.34%) |
Aug 26, 2019 | 5.773 | 5.855 | 5.666 | 5.714 | 3,100,146 | +0.02(+0.34%) |
Aug 23, 2019 | 6.024 | 6.073 | 5.685 | 5.695 | 3,002,855 | -0.44(-7.11%) |
Aug 22, 2019 | 6.237 | 6.286 | 6.121 | 6.131 | 1,597,261 | -0.07(-1.09%) |
Aug 21, 2019 | 6.257 | 6.417 | 6.131 | 6.199 | 3,331,256 | +0.01(+0.16%) |
Aug 20, 2019 | 6.150 | 6.247 | 6.034 | 6.189 | 2,489,530 | +0.04(+0.63%) |
Aug 19, 2019 | 6.092 | 6.179 | 5.913 | 6.150 | 5,786,062 | +0.09(+1.44%) |
Aug 16, 2019 | 5.908 | 6.102 | 5.898 | 6.063 | 3,420,905 | +0.15(+2.45%) |
Aug 15, 2019 | 6.141 | 6.179 | 5.898 | 5.918 | 3,860,159 | -0.24(-3.93%) |
Aug 14, 2019 | 6.092 | 6.213 | 5.986 | 6.160 | 4,207,363 | -0.12(-1.85%) |
Aug 13, 2019 | 6.150 | 6.397 | 6.092 | 6.276 | 3,766,210 | +0.09(+1.41%) |
Aug 12, 2019 | 5.986 | 6.242 | 5.986 | 6.189 | 2,261,675 | +0.17(+2.90%) |
Aug 09, 2019 | 6.102 | 6.131 | 5.957 | 6.015 | 3,483,060 | -0.09(-1.43%) |
Aug 08, 2019 | 6.218 | 6.441 | 5.986 | 6.102 | 5,901,122 | -0.02(-0.32%) |
Aug 07, 2019 | 5.792 | 6.218 | 5.676 | 6.121 | 6,450,985 | +0.20(+3.44%) |
Aug 06, 2019 | 5.598 | 6.034 | 5.540 | 5.918 | 6,741,383 | +0.37(+6.63%) |
Aug 05, 2019 | 5.492 | 5.724 | 5.346 | 5.550 | 9,815,171 | +0.09(+1.60%) |
Aug 02, 2019 | 5.676 | 5.802 | 5.404 | 5.463 | 4,742,888 | -0.22(-3.92%) |
Aug 01, 2019 | 5.753 | 5.826 | 5.555 | 5.685 | 9,231,138 | -0.14(-2.33%) |
Jul 31, 2019 | 5.879 | 6.034 | 5.782 | 5.821 | 3,501,619 | -0.01(-0.17%) |
Jul 30, 2019 | 5.472 | 5.908 | 5.400 | 5.831 | 4,550,233 | +0.36(+6.55%) |
Jul 29, 2019 | 5.453 | 5.521 | 5.293 | 5.472 | 2,328,991 | +0.00(+0.00%) |
Jul 26, 2019 | 5.463 | 5.588 | 5.424 | 5.472 | 5,766,795 | +0.01(+0.18%) |
Jul 25, 2019 | 5.598 | 5.608 | 5.375 | 5.463 | 3,064,289 | -0.12(-2.08%) |
Jul 24, 2019 | 5.618 | 5.676 | 5.530 | 5.579 | 8,726,820 | -0.02(-0.35%) |
Jul 23, 2019 | 5.588 | 5.666 | 5.540 | 5.598 | 2,808,061 | +0.00(+0.00%) |
Jul 22, 2019 | 5.550 | 5.651 | 5.545 | 5.598 | 4,751,510 | +0.06(+1.05%) |
Jul 19, 2019 | 5.530 | 5.579 | 5.443 | 5.540 | 3,045,083 | +0.03(+0.53%) |
Jul 18, 2019 | 5.366 | 5.559 | 5.366 | 5.511 | 3,602,053 | +0.12(+2.15%) |
Jul 17, 2019 | 5.414 | 5.463 | 5.279 | 5.395 | 3,988,584 | -0.04(-0.71%) |
Jul 16, 2019 | 5.530 | 5.579 | 5.380 | 5.434 | 2,885,686 | -0.12(-2.09%) |
Jul 15, 2019 | 5.666 | 5.685 | 5.540 | 5.550 | 2,191,036 | -0.11(-1.88%) |
Jul 12, 2019 | 5.666 | 5.685 | 5.584 | 5.656 | 2,016,323 | +0.04(+0.69%) |
Jul 11, 2019 | 5.782 | 5.782 | 5.545 | 5.618 | 4,390,393 | -0.14(-2.36%) |
Jul 10, 2019 | 5.831 | 5.831 | 5.714 | 5.753 | 3,716,095 | +0.01(+0.17%) |
Jul 09, 2019 | 5.773 | 5.831 | 5.647 | 5.743 | 4,028,223 | -0.05(-0.84%) |
Jul 08, 2019 | 5.802 | 5.865 | 5.773 | 5.792 | 5,871,984 | -0.04(-0.66%) |
Jul 05, 2019 | 5.792 | 5.855 | 5.676 | 5.831 | 3,839,161 | +0.06(+1.01%) |
Jul 03, 2019 | 5.792 | 5.937 | 5.579 | 5.773 | 5,385,811 | -0.03(-0.50%) |
Jul 02, 2019 | 6.170 | 6.170 | 5.773 | 5.802 | 4,816,527 | -0.41(-6.55%) |
Jul 01, 2019 | 6.208 | 6.334 | 6.053 | 6.208 | 6,698,303 | +0.14(+2.23%) |
Jun 28, 2019 | 6.015 | 6.165 | 6.005 | 6.073 | 11,653,667 | +0.06(+0.97%) |
Jun 27, 2019 | 5.966 | 6.112 | 5.966 | 6.015 | 6,068,460 | +0.02(+0.32%) |
Jun 26, 2019 | 6.112 | 6.189 | 5.976 | 5.995 | 8,731,831 | +0.00(+0.00%) |
Jun 25, 2019 | 6.063 | 6.131 | 5.995 | 5.995 | 4,991,123 | -0.07(-1.12%) |
Jun 24, 2019 | 6.131 | 6.218 | 6.024 | 6.063 | 3,499,058 | -0.06(-0.95%) |
Jun 21, 2019 | 6.092 | 6.150 | 6.015 | 6.121 | 5,247,562 | +0.06(+0.96%) |
Jun 20, 2019 | 5.957 | 6.150 | 5.918 | 6.063 | 9,505,353 | +0.27(+4.68%) |
Jun 19, 2019 | 5.860 | 5.898 | 5.734 | 5.792 | 9,311,612 | -0.20(-3.39%) |
Jun 18, 2019 | 5.908 | 6.063 | 5.831 | 5.995 | 3,058,672 | +0.19(+3.34%) |
Jun 17, 2019 | 5.569 | 5.835 | 5.569 | 5.802 | 3,221,131 | +0.19(+3.45%) |
Jun 14, 2019 | 5.705 | 5.763 | 5.593 | 5.608 | 1,774,311 | -0.10(-1.70%) |
Jun 13, 2019 | 5.647 | 5.714 | 5.569 | 5.705 | 5,267,393 | +0.19(+3.51%) |
Jun 12, 2019 | 5.550 | 5.637 | 5.501 | 5.511 | 4,354,672 | -0.12(-2.07%) |
Jun 11, 2019 | 5.492 | 5.627 | 5.463 | 5.627 | 2,939,435 | +0.16(+3.01%) |
Jun 10, 2019 | 5.695 | 5.714 | 5.453 | 5.463 | 4,206,278 | -0.17(-3.09%) |
Jun 07, 2019 | 5.521 | 5.831 | 5.521 | 5.637 | 4,155,099 | +0.14(+2.46%) |
Jun 06, 2019 | 5.395 | 5.637 | 5.327 | 5.501 | 2,958,648 | +0.10(+1.79%) |
Jun 05, 2019 | 5.850 | 5.865 | 5.375 | 5.404 | 4,943,089 | -0.45(-7.69%) |
Jun 04, 2019 | 5.864 | 5.999 | 5.456 | 5.855 | 10,347,445 | -0.11(-1.77%) |
Jun 03, 2019 | 5.980 | 6.076 | 5.855 | 5.960 | 3,418,181 | +0.04(+0.65%) |
May 31, 2019 | 5.710 | 6.023 | 5.585 | 5.922 | 4,330,756 | +0.07(+1.15%) |
May 30, 2019 | 6.201 | 6.249 | 5.826 | 5.855 | 3,067,668 | -0.35(-5.58%) |
May 29, 2019 | 5.864 | 6.201 | 5.835 | 6.201 | 2,519,588 | +0.22(+3.70%) |
May 28, 2019 | 5.951 | 6.028 | 5.893 | 5.980 | 2,271,509 | +0.06(+0.97%) |
May 24, 2019 | 5.951 | 6.028 | 5.797 | 5.922 | 1,731,512 | +0.06(+0.98%) |
May 23, 2019 | 6.105 | 6.201 | 5.845 | 5.864 | 4,199,925 | -0.44(-7.01%) |
May 22, 2019 | 6.297 | 6.393 | 6.220 | 6.306 | 2,126,171 | -0.10(-1.50%) |
May 21, 2019 | 6.278 | 6.431 | 6.278 | 6.403 | 2,289,860 | +0.13(+2.15%) |
May 20, 2019 | 6.268 | 6.321 | 6.191 | 6.268 | 1,694,715 | +0.02(+0.31%) |
May 17, 2019 | 6.383 | 6.403 | 6.249 | 6.249 | 2,296,651 | -0.22(-3.42%) |
May 16, 2019 | 6.480 | 6.484 | 6.311 | 6.470 | 3,122,101 | +0.02(+0.30%) |
May 15, 2019 | 6.182 | 6.465 | 6.162 | 6.451 | 3,335,286 | +0.20(+3.23%) |
May 14, 2019 | 6.364 | 6.388 | 6.182 | 6.249 | 3,964,520 | -0.07(-1.07%) |
May 13, 2019 | 6.249 | 6.403 | 6.182 | 6.316 | 3,821,971 | -0.03(-0.45%) |
May 10, 2019 | 6.297 | 6.412 | 6.268 | 6.345 | 2,914,112 | +0.00(+0.00%) |
May 09, 2019 | 6.345 | 6.364 | 6.153 | 6.345 | 3,231,320 | -0.07(-1.05%) |
May 08, 2019 | 6.335 | 6.528 | 6.287 | 6.412 | 6,215,241 | +0.12(+1.83%) |
May 07, 2019 | 6.076 | 6.335 | 5.903 | 6.297 | 4,579,367 | +0.09(+1.39%) |
May 06, 2019 | 6.441 | 6.614 | 6.095 | 6.210 | 6,436,564 | -0.13(-2.12%) |
May 03, 2019 | 6.239 | 6.412 | 6.201 | 6.345 | 4,756,717 | +0.18(+2.96%) |
May 02, 2019 | 6.268 | 6.297 | 6.095 | 6.162 | 2,983,535 | -0.21(-3.32%) |
May 01, 2019 | 6.489 | 6.561 | 6.364 | 6.374 | 4,295,134 | -0.06(-0.90%) |
Apr 30, 2019 | 6.191 | 6.633 | 6.157 | 6.431 | 7,266,000 | +0.31(+5.02%) |
Apr 29, 2019 | 6.172 | 6.220 | 6.085 | 6.124 | 1,835,122 | -0.04(-0.62%) |
Apr 26, 2019 | 6.047 | 6.249 | 5.960 | 6.162 | 3,657,020 | +0.04(+0.63%) |
Apr 25, 2019 | 6.393 | 6.403 | 6.095 | 6.124 | 3,273,506 | -0.33(-5.07%) |
Apr 24, 2019 | 6.499 | 6.537 | 6.335 | 6.451 | 6,724,690 | -0.14(-2.19%) |
Apr 23, 2019 | 6.710 | 6.715 | 6.451 | 6.595 | 4,064,163 | -0.12(-1.72%) |
Apr 22, 2019 | 6.662 | 6.768 | 6.538 | 6.710 | 4,681,212 | +0.14(+2.20%) |
Apr 18, 2019 | 6.643 | 6.677 | 6.508 | 6.566 | 1,966,388 | -0.04(-0.58%) |
Apr 17, 2019 | 6.633 | 6.701 | 6.417 | 6.605 | 4,214,062 | +0.00(+0.00%) |
Apr 16, 2019 | 6.480 | 6.643 | 6.388 | 6.605 | 3,445,576 | +0.18(+2.84%) |
Apr 15, 2019 | 6.297 | 6.470 | 6.220 | 6.422 | 2,348,604 | +0.10(+1.52%) |
Apr 12, 2019 | 6.383 | 6.499 | 6.282 | 6.326 | 5,856,725 | +0.17(+2.81%) |
Apr 11, 2019 | 6.133 | 6.230 | 6.066 | 6.153 | 3,452,712 | -0.05(-0.78%) |
Apr 10, 2019 | 6.249 | 6.287 | 6.095 | 6.201 | 3,642,785 | -0.03(-0.46%) |
Apr 09, 2019 | 6.460 | 6.460 | 6.210 | 6.230 | 5,179,863 | -0.26(-4.00%) |
Apr 08, 2019 | 6.537 | 6.633 | 6.412 | 6.489 | 6,796,508 | -0.20(-3.02%) |
Apr 05, 2019 | 6.316 | 6.701 | 6.316 | 6.691 | 5,657,943 | +0.36(+5.61%) |
Apr 04, 2019 | 6.220 | 6.379 | 6.156 | 6.335 | 5,438,046 | +0.14(+2.33%) |
Apr 03, 2019 | 6.345 | 6.441 | 6.182 | 6.191 | 5,857,810 | -0.14(-2.28%) |
Apr 02, 2019 | 6.230 | 6.374 | 6.191 | 6.335 | 6,184,277 | +0.12(+1.85%) |
Apr 01, 2019 | 6.095 | 6.249 | 5.994 | 6.220 | 5,361,284 | +0.23(+3.85%) |
Mar 29, 2019 | 5.807 | 6.028 | 5.807 | 5.989 | 7,891,350 | +0.25(+4.36%) |
Mar 28, 2019 | 5.614 | 5.797 | 5.595 | 5.739 | 3,116,338 | +0.06(+1.02%) |
Mar 27, 2019 | 5.864 | 5.951 | 5.653 | 5.682 | 4,104,270 | -0.20(-3.43%) |
Mar 26, 2019 | 5.787 | 5.893 | 5.763 | 5.883 | 6,572,567 | +0.25(+4.44%) |
Mar 25, 2019 | 5.576 | 5.672 | 5.509 | 5.634 | 2,382,570 | +0.01(+0.17%) |
Mar 22, 2019 | 5.855 | 5.874 | 5.509 | 5.624 | 4,543,372 | -0.29(-4.88%) |
Mar 21, 2019 | 5.797 | 5.912 | 5.730 | 5.912 | 3,402,694 | +0.12(+2.16%) |
Mar 20, 2019 | 5.701 | 5.855 | 5.634 | 5.787 | 4,798,192 | +0.07(+1.18%) |
Mar 19, 2019 | 5.816 | 5.864 | 5.672 | 5.720 | 3,950,918 | -0.05(-0.83%) |
Mar 18, 2019 | 5.730 | 5.883 | 5.730 | 5.768 | 4,590,912 | +0.07(+1.18%) |
Mar 15, 2019 | 5.855 | 5.970 | 5.696 | 5.701 | 7,533,523 | -0.21(-3.58%) |
Mar 14, 2019 | 5.951 | 6.076 | 5.893 | 5.912 | 2,980,888 | -0.02(-0.32%) |
Mar 13, 2019 | 5.999 | 6.085 | 5.883 | 5.932 | 3,883,309 | +0.00(+0.00%) |
Mar 12, 2019 | 6.018 | 6.037 | 5.807 | 5.932 | 3,236,679 | +0.07(+1.15%) |
Mar 11, 2019 | 5.643 | 5.903 | 5.614 | 5.864 | 3,911,263 | +0.29(+5.17%) |
Mar 08, 2019 | 5.720 | 5.831 | 5.557 | 5.576 | 5,136,181 | -0.28(-4.76%) |
Mar 07, 2019 | 5.999 | 5.999 | 5.759 | 5.855 | 3,843,441 | -0.13(-2.25%) |
Mar 06, 2019 | 6.057 | 6.114 | 5.941 | 5.989 | 5,000,032 | -0.07(-1.19%) |
Mar 05, 2019 | 6.166 | 6.233 | 6.004 | 6.061 | 2,907,429 | -0.08(-1.24%) |
Mar 04, 2019 | 6.157 | 6.271 | 6.061 | 6.138 | 4,260,452 | +0.01(+0.16%) |
Mar 01, 2019 | 6.166 | 6.348 | 6.080 | 6.128 | 6,266,125 | +0.02(+0.31%) |
Feb 28, 2019 | 6.376 | 6.376 | 5.842 | 6.109 | 19,467,528 | -0.36(-5.60%) |
Feb 27, 2019 | 6.271 | 6.748 | 6.238 | 6.472 | 9,259,786 | +0.26(+4.15%) |
Feb 26, 2019 | 6.080 | 6.338 | 5.975 | 6.214 | 6,594,977 | +0.14(+2.36%) |
Feb 25, 2019 | 5.584 | 6.233 | 5.574 | 6.071 | 7,274,238 | +0.53(+9.66%) |
Feb 22, 2019 | 5.479 | 5.574 | 5.431 | 5.536 | 3,898,007 | +0.10(+1.93%) |
Feb 21, 2019 | 5.517 | 5.555 | 5.383 | 5.431 | 3,326,092 | -0.12(-2.23%) |
Feb 20, 2019 | 5.355 | 5.584 | 5.355 | 5.555 | 4,610,441 | +0.19(+3.56%) |
Feb 19, 2019 | 5.536 | 5.651 | 5.355 | 5.364 | 4,484,475 | -0.31(-5.39%) |
Feb 15, 2019 | 5.555 | 5.698 | 5.488 | 5.670 | 2,487,445 | +0.16(+2.95%) |
Feb 14, 2019 | 5.250 | 5.579 | 5.250 | 5.508 | 2,203,140 | +0.24(+4.53%) |
Feb 13, 2019 | 5.259 | 5.412 | 5.221 | 5.269 | 3,664,178 | +0.04(+0.73%) |
Feb 12, 2019 | 5.107 | 5.307 | 5.097 | 5.231 | 3,891,431 | +0.20(+3.98%) |
Feb 11, 2019 | 4.830 | 5.068 | 4.763 | 5.030 | 2,598,677 | +0.15(+3.13%) |
Feb 08, 2019 | 4.820 | 4.944 | 4.820 | 4.878 | 4,502,084 | -0.01(-0.20%) |
Feb 07, 2019 | 4.963 | 5.002 | 4.868 | 4.887 | 2,867,165 | -0.11(-2.29%) |
Feb 06, 2019 | 4.868 | 5.059 | 4.820 | 5.002 | 4,189,236 | -0.03(-0.57%) |
Feb 05, 2019 | 5.040 | 5.107 | 4.954 | 5.030 | 1,630,881 | -0.04(-0.75%) |
Feb 04, 2019 | 4.897 | 5.107 | 4.897 | 5.068 | 2,719,138 | +0.10(+2.12%) |
Feb 01, 2019 | 4.935 | 5.011 | 4.897 | 4.963 | 2,753,864 | +0.07(+1.36%) |
Jan 31, 2019 | 4.887 | 4.973 | 4.839 | 4.897 | 2,924,743 | +0.00(+0.00%) |
Jan 30, 2019 | 4.773 | 4.906 | 4.677 | 4.897 | 3,767,275 | +0.17(+3.64%) |
Jan 29, 2019 | 4.792 | 4.801 | 4.658 | 4.725 | 3,387,253 | +0.00(+0.00%) |
Jan 28, 2019 | 4.496 | 4.753 | 4.496 | 4.725 | 2,847,003 | +0.04(+0.81%) |
Jan 25, 2019 | 4.610 | 4.763 | 4.591 | 4.687 | 3,280,205 | +0.12(+2.72%) |
Jan 24, 2019 | 4.534 | 4.648 | 4.438 | 4.563 | 2,392,701 | +0.02(+0.42%) |
Jan 23, 2019 | 4.620 | 4.696 | 4.448 | 4.543 | 2,323,329 | -0.05(-1.04%) |
Jan 22, 2019 | 4.792 | 4.801 | 4.572 | 4.591 | 2,600,088 | -0.27(-5.50%) |
Jan 18, 2019 | 4.925 | 4.973 | 4.820 | 4.858 | 2,557,428 | +0.00(+0.00%) |
Jan 17, 2019 | 4.820 | 4.887 | 4.725 | 4.858 | 2,927,838 | -0.01(-0.20%) |
Jan 16, 2019 | 4.887 | 4.954 | 4.820 | 4.868 | 2,711,520 | -0.05(-0.97%) |
Jan 15, 2019 | 4.620 | 4.944 | 4.582 | 4.916 | 4,293,675 | +0.22(+4.67%) |
Jan 14, 2019 | 4.868 | 4.935 | 4.663 | 4.696 | 2,856,716 | -0.29(-5.75%) |
Jan 11, 2019 | 4.811 | 5.054 | 4.773 | 4.983 | 4,559,601 | +0.11(+2.15%) |
Jan 10, 2019 | 4.677 | 4.916 | 4.620 | 4.878 | 4,097,633 | +0.15(+3.23%) |
Jan 09, 2019 | 4.458 | 4.739 | 4.400 | 4.725 | 5,003,273 | +0.31(+6.91%) |
Jan 08, 2019 | 4.572 | 4.658 | 4.353 | 4.419 | 5,943,585 | -0.07(-1.49%) |
Jan 07, 2019 | 4.505 | 4.601 | 4.419 | 4.486 | 4,649,191 | +0.10(+2.17%) |
Jan 04, 2019 | 4.200 | 4.448 | 4.143 | 4.391 | 6,999,483 | +0.36(+9.00%) |
Jan 03, 2019 | 3.961 | 4.138 | 3.880 | 4.028 | 6,290,131 | +0.10(+2.43%) |