Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.606 | 4.668 | 4.506 | 4.647 | 7,620,461 | -0.04(-0.89%) |
Apr 29, 2020 | 4.721 | 4.785 | 4.588 | 4.689 | 13,925,101 | +0.10(+2.15%) |
Apr 28, 2020 | 4.647 | 4.727 | 4.491 | 4.590 | 14,929,990 | +0.08(+1.75%) |
Apr 27, 2020 | 4.393 | 4.522 | 4.366 | 4.511 | 10,239,240 | +0.18(+4.22%) |
Apr 24, 2020 | 4.374 | 4.408 | 4.245 | 4.329 | 11,012,673 | -0.01(-0.14%) |
Apr 23, 2020 | 4.564 | 4.565 | 4.281 | 4.335 | 21,468,316 | -0.22(-4.87%) |
Apr 22, 2020 | 4.500 | 4.605 | 4.441 | 4.557 | 10,198,140 | +0.15(+3.33%) |
Apr 21, 2020 | 4.359 | 4.510 | 4.358 | 4.410 | 9,602,102 | -0.12(-2.64%) |
Apr 20, 2020 | 4.718 | 4.755 | 4.530 | 4.530 | 14,687,047 | -0.30(-6.21%) |
Apr 17, 2020 | 4.609 | 4.868 | 4.594 | 4.829 | 14,020,993 | +0.37(+8.30%) |
Apr 16, 2020 | 4.623 | 4.675 | 4.438 | 4.459 | 14,415,284 | -0.16(-3.55%) |
Apr 15, 2020 | 4.690 | 4.775 | 4.498 | 4.623 | 10,366,163 | -0.25(-5.09%) |
Apr 14, 2020 | 4.858 | 4.923 | 4.715 | 4.871 | 11,183,185 | +0.14(+2.97%) |
Apr 13, 2020 | 4.929 | 4.969 | 4.718 | 4.731 | 10,253,232 | -0.20(-4.05%) |
Apr 09, 2020 | 4.615 | 5.077 | 4.579 | 4.931 | 15,546,635 | +0.42(+9.39%) |
Apr 08, 2020 | 4.299 | 4.548 | 4.193 | 4.508 | 17,884,962 | +0.26(+6.04%) |
Apr 07, 2020 | 4.589 | 4.628 | 4.234 | 4.251 | 23,342,002 | -0.13(-2.98%) |
Apr 06, 2020 | 3.977 | 4.432 | 3.944 | 4.382 | 29,177,762 | +0.60(+15.93%) |
Apr 03, 2020 | 3.844 | 3.930 | 3.695 | 3.780 | 13,608,372 | -0.07(-1.86%) |
Apr 02, 2020 | 3.993 | 4.152 | 3.750 | 3.851 | 17,309,620 | -0.14(-3.40%) |
Apr 01, 2020 | 4.107 | 4.110 | 3.754 | 3.987 | 18,014,552 | -0.35(-8.05%) |
Mar 31, 2020 | 4.250 | 4.358 | 4.153 | 4.336 | 25,021,416 | +0.05(+1.06%) |
Mar 30, 2020 | 4.318 | 4.358 | 4.049 | 4.290 | 13,443,656 | -0.02(-0.57%) |
Mar 27, 2020 | 3.935 | 4.396 | 3.893 | 4.315 | 15,910,617 | +0.24(+5.97%) |
Mar 26, 2020 | 3.781 | 4.116 | 3.753 | 4.072 | 15,522,778 | +0.31(+8.19%) |
Mar 25, 2020 | 3.247 | 3.898 | 3.225 | 3.764 | 14,758,676 | +0.52(+15.88%) |
Mar 24, 2020 | 3.278 | 3.339 | 3.026 | 3.248 | 17,941,528 | +0.13(+4.11%) |
Mar 23, 2020 | 3.484 | 3.484 | 3.057 | 3.120 | 14,851,098 | -0.37(-10.67%) |
Mar 20, 2020 | 3.894 | 3.928 | 3.433 | 3.492 | 15,472,866 | -0.36(-9.23%) |
Mar 19, 2020 | 3.801 | 4.229 | 3.584 | 3.848 | 12,596,471 | -0.00(-0.03%) |
Mar 18, 2020 | 3.871 | 4.593 | 3.701 | 3.849 | 18,639,838 | -0.76(-16.47%) |
Mar 17, 2020 | 4.506 | 4.684 | 4.287 | 4.607 | 16,419,331 | +0.23(+5.18%) |
Mar 16, 2020 | 5.135 | 5.164 | 4.372 | 4.380 | 19,326,710 | -1.30(-22.89%) |
Mar 13, 2020 | 5.609 | 5.694 | 5.171 | 5.681 | 16,786,118 | +0.35(+6.47%) |
Mar 12, 2020 | 5.301 | 5.588 | 5.045 | 5.335 | 23,616,942 | -0.34(-6.00%) |
Mar 11, 2020 | 5.893 | 5.900 | 5.637 | 5.676 | 16,257,477 | -0.39(-6.41%) |
Mar 10, 2020 | 5.947 | 6.070 | 5.748 | 6.064 | 18,721,032 | +0.24(+4.17%) |
Mar 09, 2020 | 5.834 | 5.940 | 5.718 | 5.821 | 15,381,627 | -0.32(-5.26%) |
Mar 06, 2020 | 6.057 | 6.180 | 5.945 | 6.144 | 21,376,826 | -0.07(-1.19%) |
Mar 05, 2020 | 6.216 | 6.262 | 6.128 | 6.218 | 8,449,010 | -0.11(-1.72%) |
Mar 04, 2020 | 6.201 | 6.339 | 6.169 | 6.327 | 8,683,734 | +0.22(+3.55%) |
Mar 03, 2020 | 6.104 | 6.292 | 6.059 | 6.110 | 20,140,002 | +0.00(+0.08%) |
Mar 02, 2020 | 5.915 | 6.109 | 5.873 | 6.105 | 19,600,912 | +0.20(+3.45%) |
Feb 28, 2020 | 5.966 | 5.968 | 5.713 | 5.901 | 21,922,392 | -0.21(-3.41%) |
Feb 27, 2020 | 6.461 | 6.473 | 6.098 | 6.110 | 19,136,644 | -0.41(-6.30%) |
Feb 26, 2020 | 6.624 | 6.663 | 6.519 | 6.521 | 9,792,491 | -0.09(-1.36%) |
Feb 25, 2020 | 6.777 | 6.777 | 6.598 | 6.611 | 20,787,572 | -0.15(-2.23%) |
Feb 24, 2020 | 6.782 | 6.856 | 6.745 | 6.761 | 10,020,332 | -0.08(-1.23%) |
Feb 21, 2020 | 6.796 | 6.869 | 6.796 | 6.845 | 7,837,359 | +0.04(+0.60%) |
Feb 20, 2020 | 6.701 | 6.807 | 6.667 | 6.804 | 4,913,873 | +0.11(+1.64%) |
Feb 19, 2020 | 6.772 | 6.779 | 6.695 | 6.695 | 9,149,038 | -0.07(-1.09%) |
Feb 18, 2020 | 6.781 | 6.783 | 6.707 | 6.769 | 7,280,880 | +0.01(+0.13%) |
Feb 14, 2020 | 6.706 | 6.761 | 6.685 | 6.760 | 7,477,430 | +0.08(+1.24%) |
Feb 13, 2020 | 6.621 | 6.698 | 6.595 | 6.677 | 6,953,905 | +0.06(+0.84%) |
Feb 12, 2020 | 6.613 | 6.667 | 6.575 | 6.622 | 4,558,364 | -0.00(-0.07%) |
Feb 11, 2020 | 6.602 | 6.639 | 6.595 | 6.627 | 4,339,819 | +0.02(+0.35%) |
Feb 10, 2020 | 6.577 | 6.603 | 6.540 | 6.603 | 3,088,647 | +0.07(+1.07%) |
Feb 07, 2020 | 6.561 | 6.577 | 6.510 | 6.534 | 3,457,687 | -0.01(-0.22%) |
Feb 06, 2020 | 6.553 | 6.571 | 6.529 | 6.548 | 7,321,909 | +0.02(+0.26%) |
Feb 05, 2020 | 6.512 | 6.573 | 6.485 | 6.531 | 5,226,156 | +0.02(+0.24%) |
Feb 04, 2020 | 6.477 | 6.556 | 6.459 | 6.515 | 7,037,011 | +0.06(+0.85%) |
Feb 03, 2020 | 6.471 | 6.497 | 6.422 | 6.460 | 9,938,618 | +0.01(+0.11%) |
Jan 31, 2020 | 6.493 | 6.563 | 6.419 | 6.453 | 11,963,453 | -0.06(-0.87%) |
Jan 30, 2020 | 6.484 | 6.541 | 6.458 | 6.509 | 15,066,305 | +0.01(+0.23%) |
Jan 29, 2020 | 6.548 | 6.566 | 6.490 | 6.495 | 5,541,653 | -0.03(-0.39%) |
Jan 28, 2020 | 6.519 | 6.575 | 6.508 | 6.520 | 8,311,544 | -0.04(-0.60%) |
Jan 27, 2020 | 6.588 | 6.628 | 6.550 | 6.559 | 11,359,481 | -0.05(-0.81%) |
Jan 24, 2020 | 6.599 | 6.626 | 6.572 | 6.613 | 7,165,329 | +0.03(+0.39%) |
Jan 23, 2020 | 6.504 | 6.591 | 6.464 | 6.588 | 6,470,050 | +0.10(+1.53%) |
Jan 22, 2020 | 6.550 | 6.564 | 6.475 | 6.488 | 8,450,669 | -0.04(-0.56%) |
Jan 21, 2020 | 6.471 | 6.528 | 6.455 | 6.525 | 8,027,619 | +0.07(+1.04%) |
Jan 17, 2020 | 6.439 | 6.476 | 6.419 | 6.458 | 5,930,265 | +0.01(+0.23%) |
Jan 16, 2020 | 6.395 | 6.444 | 6.360 | 6.443 | 4,481,875 | +0.06(+0.94%) |
Jan 15, 2020 | 6.311 | 6.404 | 6.310 | 6.383 | 8,195,863 | +0.10(+1.54%) |
Jan 14, 2020 | 6.332 | 6.332 | 6.239 | 6.286 | 8,205,004 | -0.07(-1.06%) |
Jan 13, 2020 | 6.322 | 6.371 | 6.299 | 6.354 | 9,587,066 | +0.05(+0.74%) |
Jan 10, 2020 | 6.269 | 6.315 | 6.237 | 6.307 | 6,162,248 | +0.06(+0.96%) |
Jan 09, 2020 | 6.269 | 6.306 | 6.235 | 6.247 | 7,607,379 | -0.03(-0.45%) |
Jan 08, 2020 | 6.252 | 6.311 | 6.244 | 6.275 | 10,350,347 | +0.03(+0.45%) |
Jan 07, 2020 | 6.300 | 6.330 | 6.230 | 6.247 | 12,934,309 | -0.08(-1.30%) |
Jan 06, 2020 | 6.280 | 6.348 | 6.239 | 6.329 | 17,588,530 | +0.04(+0.62%) |
Jan 03, 2020 | 6.171 | 6.318 | 6.157 | 6.290 | 8,997,503 | +0.10(+1.58%) |
Jan 02, 2020 | 6.328 | 6.339 | 6.164 | 6.192 | 7,192,562 | -0.13(-2.07%) |
Dec 31, 2019 | 6.246 | 6.326 | 6.246 | 6.323 | 11,441,491 | +0.06(+1.00%) |
Dec 30, 2019 | 6.268 | 6.300 | 6.239 | 6.261 | 9,337,374 | -0.01(-0.21%) |
Dec 27, 2019 | 6.240 | 6.274 | 6.231 | 6.274 | 6,275,789 | +0.05(+0.83%) |
Dec 26, 2019 | 6.214 | 6.250 | 6.190 | 6.223 | 6,738,023 | +0.01(+0.14%) |
Dec 24, 2019 | 6.190 | 6.229 | 6.174 | 6.214 | 2,136,039 | +0.04(+0.57%) |
Dec 23, 2019 | 6.231 | 6.240 | 6.174 | 6.179 | 8,047,983 | -0.03(-0.47%) |
Dec 20, 2019 | 6.234 | 6.241 | 6.184 | 6.208 | 23,712,894 | +0.00(+0.00%) |
Dec 19, 2019 | 6.166 | 6.213 | 6.151 | 6.208 | 10,019,208 | +0.03(+0.52%) |
Dec 18, 2019 | 6.179 | 6.212 | 6.136 | 6.176 | 7,622,090 | -0.00(-0.02%) |
Dec 17, 2019 | 6.291 | 6.326 | 6.163 | 6.177 | 11,023,555 | -0.11(-1.77%) |
Dec 16, 2019 | 6.274 | 6.310 | 6.191 | 6.289 | 12,493,027 | +0.03(+0.43%) |
Dec 13, 2019 | 6.253 | 6.272 | 6.186 | 6.262 | 13,090,693 | +0.02(+0.29%) |
Dec 12, 2019 | 6.317 | 6.340 | 6.217 | 6.244 | 11,255,954 | -0.06(-1.03%) |
Dec 11, 2019 | 6.403 | 6.421 | 6.262 | 6.308 | 10,504,967 | -0.07(-1.13%) |
Dec 10, 2019 | 6.438 | 6.457 | 6.377 | 6.381 | 7,173,440 | -0.06(-1.01%) |
Dec 09, 2019 | 6.443 | 6.454 | 6.386 | 6.446 | 8,168,891 | +0.00(+0.08%) |
Dec 06, 2019 | 6.453 | 6.499 | 6.438 | 6.441 | 7,502,684 | -0.01(-0.15%) |
Dec 05, 2019 | 6.457 | 6.476 | 6.414 | 6.450 | 17,189,200 | -0.01(-0.23%) |
Dec 04, 2019 | 6.466 | 6.535 | 6.419 | 6.465 | 12,052,488 | -0.01(-0.17%) |
Dec 03, 2019 | 6.427 | 6.491 | 6.393 | 6.476 | 17,138,262 | +0.07(+1.05%) |
Dec 02, 2019 | 6.569 | 6.592 | 6.405 | 6.409 | 6,624,678 | -0.17(-2.64%) |
Nov 29, 2019 | 6.588 | 6.612 | 6.570 | 6.583 | 4,084,204 | +0.00(+0.06%) |
Nov 27, 2019 | 6.559 | 6.586 | 6.532 | 6.579 | 8,919,903 | +0.01(+0.22%) |
Nov 26, 2019 | 6.534 | 6.569 | 6.525 | 6.564 | 10,795,836 | +0.05(+0.81%) |
Nov 25, 2019 | 6.537 | 6.562 | 6.496 | 6.512 | 5,292,280 | -0.00(-0.08%) |
Nov 22, 2019 | 6.556 | 6.577 | 6.490 | 6.517 | 5,169,786 | -0.03(-0.50%) |
Nov 21, 2019 | 6.659 | 6.659 | 6.546 | 6.550 | 4,151,994 | -0.13(-2.00%) |
Nov 20, 2019 | 6.709 | 6.748 | 6.657 | 6.683 | 6,757,333 | -0.01(-0.18%) |
Nov 19, 2019 | 6.688 | 6.727 | 6.644 | 6.695 | 9,363,546 | +0.01(+0.16%) |
Nov 18, 2019 | 6.656 | 6.732 | 6.650 | 6.684 | 3,884,503 | +0.05(+0.70%) |
Nov 15, 2019 | 6.607 | 6.644 | 6.574 | 6.638 | 5,422,190 | +0.05(+0.74%) |
Nov 14, 2019 | 6.559 | 6.595 | 6.545 | 6.589 | 6,042,687 | +0.07(+1.07%) |
Nov 13, 2019 | 6.434 | 6.536 | 6.434 | 6.519 | 6,033,666 | +0.10(+1.55%) |
Nov 12, 2019 | 6.478 | 6.528 | 6.406 | 6.419 | 5,911,904 | -0.06(-0.90%) |
Nov 11, 2019 | 6.467 | 6.515 | 6.434 | 6.478 | 5,677,523 | +0.02(+0.24%) |
Nov 08, 2019 | 6.439 | 6.487 | 6.424 | 6.462 | 5,297,337 | +0.03(+0.40%) |
Nov 07, 2019 | 6.472 | 6.507 | 6.370 | 6.436 | 7,327,671 | -0.07(-1.10%) |
Nov 06, 2019 | 6.509 | 6.577 | 6.490 | 6.508 | 5,754,827 | -0.01(-0.15%) |
Nov 05, 2019 | 6.615 | 6.631 | 6.468 | 6.518 | 7,471,336 | -0.14(-2.08%) |
Nov 04, 2019 | 6.681 | 6.695 | 6.604 | 6.656 | 9,862,527 | -0.06(-0.83%) |
Nov 01, 2019 | 6.659 | 6.744 | 6.604 | 6.712 | 12,528,311 | +0.04(+0.64%) |
Oct 31, 2019 | 6.647 | 6.676 | 6.610 | 6.670 | 8,396,091 | +0.03(+0.51%) |
Oct 30, 2019 | 6.579 | 6.637 | 6.551 | 6.636 | 5,903,619 | +0.08(+1.15%) |
Oct 29, 2019 | 6.542 | 6.590 | 6.525 | 6.560 | 4,442,325 | -0.01(-0.09%) |
Oct 28, 2019 | 6.582 | 6.594 | 6.537 | 6.566 | 5,427,648 | -0.03(-0.48%) |
Oct 25, 2019 | 6.613 | 6.632 | 6.579 | 6.598 | 4,847,253 | -0.03(-0.39%) |
Oct 24, 2019 | 6.641 | 6.654 | 6.581 | 6.624 | 6,245,115 | -0.02(-0.37%) |
Oct 23, 2019 | 6.668 | 6.670 | 6.568 | 6.648 | 7,216,721 | -0.02(-0.27%) |
Oct 22, 2019 | 6.673 | 6.692 | 6.648 | 6.666 | 4,985,010 | +0.01(+0.09%) |
Oct 21, 2019 | 6.614 | 6.662 | 6.591 | 6.660 | 4,073,124 | +0.04(+0.59%) |
Oct 18, 2019 | 6.565 | 6.637 | 6.552 | 6.621 | 5,586,149 | +0.05(+0.83%) |
Oct 17, 2019 | 6.555 | 6.591 | 6.545 | 6.566 | 5,857,022 | +0.01(+0.19%) |
Oct 16, 2019 | 6.501 | 6.560 | 6.451 | 6.554 | 4,268,495 | +0.04(+0.62%) |
Oct 15, 2019 | 6.524 | 6.545 | 6.467 | 6.514 | 7,468,579 | -0.02(-0.28%) |
Oct 14, 2019 | 6.509 | 6.537 | 6.481 | 6.532 | 4,388,726 | +0.02(+0.37%) |
Oct 11, 2019 | 6.497 | 6.554 | 6.450 | 6.508 | 11,252,934 | +0.03(+0.45%) |
Oct 10, 2019 | 6.429 | 6.502 | 6.412 | 6.479 | 5,062,989 | +0.03(+0.47%) |
Oct 09, 2019 | 6.507 | 6.540 | 6.440 | 6.449 | 14,649,007 | -0.03(-0.43%) |
Oct 08, 2019 | 6.486 | 6.518 | 6.418 | 6.476 | 7,348,283 | -0.01(-0.17%) |
Oct 07, 2019 | 6.446 | 6.519 | 6.430 | 6.487 | 10,273,486 | +0.01(+0.11%) |
Oct 04, 2019 | 6.408 | 6.483 | 6.408 | 6.480 | 6,405,681 | +0.07(+1.12%) |
Oct 03, 2019 | 6.284 | 6.408 | 6.283 | 6.408 | 8,573,212 | +0.10(+1.52%) |
Oct 02, 2019 | 6.304 | 6.323 | 6.242 | 6.312 | 8,578,807 | +0.00(+0.00%) |
Oct 01, 2019 | 6.332 | 6.362 | 6.250 | 6.312 | 8,040,631 | -0.02(-0.38%) |
Sep 30, 2019 | 6.298 | 6.352 | 6.283 | 6.337 | 7,346,662 | +0.04(+0.62%) |
Sep 27, 2019 | 6.335 | 6.352 | 6.244 | 6.298 | 4,126,460 | -0.04(-0.61%) |
Sep 26, 2019 | 6.303 | 6.360 | 6.274 | 6.337 | 5,193,752 | +0.06(+0.97%) |
Sep 25, 2019 | 6.222 | 6.293 | 6.222 | 6.276 | 7,789,950 | +0.04(+0.64%) |
Sep 24, 2019 | 6.222 | 6.271 | 6.202 | 6.236 | 6,286,322 | +0.02(+0.33%) |
Sep 23, 2019 | 6.174 | 6.244 | 6.174 | 6.215 | 7,611,405 | +0.00(+0.04%) |
Sep 20, 2019 | 6.270 | 6.294 | 6.210 | 6.213 | 16,054,932 | -0.05(-0.74%) |
Sep 19, 2019 | 6.312 | 6.332 | 6.255 | 6.259 | 11,118,954 | -0.04(-0.71%) |
Sep 18, 2019 | 6.365 | 6.371 | 6.261 | 6.304 | 13,083,478 | -0.04(-0.59%) |
Sep 17, 2019 | 6.272 | 6.355 | 6.272 | 6.342 | 12,102,154 | +0.07(+1.18%) |
Sep 16, 2019 | 6.168 | 6.277 | 6.153 | 6.267 | 7,157,198 | +0.10(+1.58%) |
Sep 13, 2019 | 6.176 | 6.235 | 6.125 | 6.170 | 10,453,150 | -0.04(-0.67%) |
Sep 12, 2019 | 6.237 | 6.277 | 6.156 | 6.212 | 8,881,211 | +0.01(+0.24%) |
Sep 11, 2019 | 6.165 | 6.199 | 6.122 | 6.197 | 8,403,924 | +0.03(+0.41%) |
Sep 10, 2019 | 6.226 | 6.230 | 6.060 | 6.171 | 8,140,168 | -0.09(-1.40%) |
Sep 09, 2019 | 6.282 | 6.282 | 6.221 | 6.259 | 6,585,352 | -0.04(-0.58%) |
Sep 06, 2019 | 6.266 | 6.334 | 6.261 | 6.295 | 13,054,095 | +0.09(+1.43%) |
Sep 05, 2019 | 6.239 | 6.282 | 6.186 | 6.207 | 12,846,612 | -0.04(-0.68%) |
Sep 04, 2019 | 6.275 | 6.287 | 6.216 | 6.249 | 8,519,819 | +0.01(+0.21%) |
Sep 03, 2019 | 6.176 | 6.247 | 6.176 | 6.236 | 7,609,694 | +0.04(+0.61%) |
Aug 30, 2019 | 6.236 | 6.237 | 6.169 | 6.198 | 6,591,639 | -0.01(-0.10%) |
Aug 29, 2019 | 6.180 | 6.215 | 6.145 | 6.204 | 9,575,592 | +0.06(+0.93%) |
Aug 28, 2019 | 6.143 | 6.156 | 6.105 | 6.147 | 4,341,883 | +0.02(+0.38%) |
Aug 27, 2019 | 6.191 | 6.232 | 6.122 | 6.124 | 6,879,915 | -0.03(-0.51%) |
Aug 26, 2019 | 6.158 | 6.181 | 6.086 | 6.156 | 5,963,421 | +0.04(+0.58%) |
Aug 23, 2019 | 6.169 | 6.207 | 6.106 | 6.120 | 11,673,397 | -0.04(-0.73%) |
Aug 22, 2019 | 6.150 | 6.207 | 6.125 | 6.165 | 9,725,601 | +0.02(+0.26%) |
Aug 21, 2019 | 6.145 | 6.190 | 6.109 | 6.150 | 7,091,043 | +0.01(+0.22%) |
Aug 20, 2019 | 6.210 | 6.225 | 6.125 | 6.136 | 11,369,380 | -0.06(-0.98%) |
Aug 19, 2019 | 6.182 | 6.208 | 6.134 | 6.197 | 8,024,216 | +0.04(+0.65%) |
Aug 16, 2019 | 6.101 | 6.184 | 6.096 | 6.157 | 9,998,128 | +0.07(+1.16%) |
Aug 15, 2019 | 5.970 | 6.100 | 5.961 | 6.086 | 10,841,029 | +0.13(+2.22%) |
Aug 14, 2019 | 6.060 | 6.085 | 5.947 | 5.954 | 7,660,577 | -0.12(-2.00%) |
Aug 13, 2019 | 6.140 | 6.155 | 6.043 | 6.076 | 9,366,558 | -0.07(-1.12%) |
Aug 12, 2019 | 6.113 | 6.183 | 6.111 | 6.144 | 6,083,050 | +0.02(+0.31%) |
Aug 09, 2019 | 6.089 | 6.132 | 6.042 | 6.125 | 7,789,478 | +0.02(+0.26%) |
Aug 08, 2019 | 6.054 | 6.120 | 6.000 | 6.109 | 5,041,448 | +0.06(+0.96%) |
Aug 07, 2019 | 6.008 | 6.109 | 5.941 | 6.052 | 6,499,620 | +0.02(+0.28%) |
Aug 06, 2019 | 5.933 | 6.055 | 5.907 | 6.035 | 10,484,471 | +0.15(+2.58%) |
Aug 05, 2019 | 6.032 | 6.032 | 5.790 | 5.883 | 13,594,100 | -0.17(-2.87%) |
Aug 02, 2019 | 5.970 | 6.100 | 5.889 | 6.056 | 17,416,850 | +0.08(+1.35%) |
Aug 01, 2019 | 5.982 | 6.021 | 5.907 | 5.976 | 11,578,481 | +0.00(+0.04%) |
Jul 31, 2019 | 6.031 | 6.088 | 5.937 | 5.973 | 8,775,206 | -0.06(-0.98%) |
Jul 30, 2019 | 6.047 | 6.114 | 6.013 | 6.032 | 8,710,656 | -0.03(-0.44%) |
Jul 29, 2019 | 6.031 | 6.130 | 6.014 | 6.059 | 8,755,243 | +0.05(+0.82%) |
Jul 26, 2019 | 5.992 | 6.044 | 5.968 | 6.009 | 10,189,687 | +0.02(+0.38%) |
Jul 25, 2019 | 5.976 | 6.002 | 5.943 | 5.986 | 6,009,651 | +0.00(+0.08%) |
Jul 24, 2019 | 6.019 | 6.019 | 5.947 | 5.982 | 5,544,140 | -0.02(-0.26%) |
Jul 23, 2019 | 5.966 | 6.017 | 5.937 | 5.997 | 8,526,435 | +0.03(+0.59%) |
Jul 22, 2019 | 5.989 | 5.994 | 5.943 | 5.962 | 13,801,253 | -0.02(-0.34%) |
Jul 19, 2019 | 6.154 | 6.165 | 5.968 | 5.983 | 8,931,526 | -0.17(-2.76%) |
Jul 18, 2019 | 6.152 | 6.164 | 6.078 | 6.153 | 7,653,959 | +0.00(+0.06%) |
Jul 17, 2019 | 6.225 | 6.240 | 6.119 | 6.149 | 5,812,351 | -0.06(-0.89%) |
Jul 16, 2019 | 6.220 | 6.228 | 6.165 | 6.205 | 6,006,905 | -0.02(-0.33%) |
Jul 15, 2019 | 6.249 | 6.293 | 6.216 | 6.225 | 7,244,580 | -0.01(-0.21%) |
Jul 12, 2019 | 6.223 | 6.261 | 6.207 | 6.238 | 8,644,563 | +0.02(+0.25%) |
Jul 11, 2019 | 6.305 | 6.322 | 6.187 | 6.223 | 7,846,772 | -0.09(-1.41%) |
Jul 10, 2019 | 6.285 | 6.329 | 6.231 | 6.312 | 11,059,675 | +0.05(+0.77%) |
Jul 09, 2019 | 6.188 | 6.267 | 6.172 | 6.264 | 6,766,877 | +0.07(+1.13%) |
Jul 08, 2019 | 6.158 | 6.212 | 6.158 | 6.194 | 5,904,320 | +0.03(+0.55%) |
Jul 05, 2019 | 6.166 | 6.166 | 6.062 | 6.160 | 4,921,504 | -0.06(-0.89%) |
Jul 03, 2019 | 6.140 | 6.220 | 6.140 | 6.216 | 4,227,318 | +0.10(+1.62%) |
Jul 02, 2019 | 6.040 | 6.147 | 6.027 | 6.117 | 7,726,081 | +0.10(+1.58%) |
Jul 01, 2019 | 6.085 | 6.085 | 5.953 | 6.021 | 7,168,966 | -0.02(-0.36%) |
Jun 28, 2019 | 5.995 | 6.066 | 5.992 | 6.043 | 14,896,383 | +0.05(+0.78%) |
Jun 27, 2019 | 6.012 | 6.085 | 5.974 | 5.996 | 6,820,637 | +0.02(+0.32%) |
Jun 26, 2019 | 6.102 | 6.102 | 5.943 | 5.977 | 13,434,114 | -0.13(-2.05%) |
Jun 25, 2019 | 6.177 | 6.220 | 6.095 | 6.102 | 7,127,157 | -0.06(-0.98%) |
Jun 24, 2019 | 6.179 | 6.193 | 6.115 | 6.162 | 6,258,255 | -0.01(-0.12%) |
Jun 21, 2019 | 6.218 | 6.218 | 6.094 | 6.170 | 23,910,018 | -0.06(-1.01%) |
Jun 20, 2019 | 6.206 | 6.250 | 6.187 | 6.232 | 12,631,877 | +0.05(+0.80%) |
Jun 19, 2019 | 6.137 | 6.193 | 6.090 | 6.183 | 7,614,016 | +0.03(+0.45%) |
Jun 18, 2019 | 6.228 | 6.253 | 6.112 | 6.155 | 8,103,587 | -0.04(-0.60%) |
Jun 17, 2019 | 6.189 | 6.242 | 6.164 | 6.193 | 8,556,616 | +0.03(+0.45%) |
Jun 14, 2019 | 6.193 | 6.214 | 6.152 | 6.165 | 9,249,177 | -0.03(-0.49%) |
Jun 13, 2019 | 6.199 | 6.216 | 6.169 | 6.195 | 4,741,895 | +0.00(+0.06%) |
Jun 12, 2019 | 6.171 | 6.208 | 6.153 | 6.191 | 6,033,495 | +0.03(+0.43%) |
Jun 11, 2019 | 6.193 | 6.193 | 6.106 | 6.165 | 4,478,967 | -0.01(-0.23%) |
Jun 10, 2019 | 6.182 | 6.193 | 6.120 | 6.179 | 4,742,384 | +0.00(+0.00%) |
Jun 07, 2019 | 6.253 | 6.270 | 6.179 | 6.179 | 5,326,238 | -0.04(-0.70%) |
Jun 06, 2019 | 6.175 | 6.235 | 6.151 | 6.223 | 5,690,665 | +0.06(+0.90%) |
Jun 05, 2019 | 6.059 | 6.167 | 6.035 | 6.167 | 4,977,312 | +0.14(+2.34%) |
Jun 04, 2019 | 6.033 | 6.044 | 5.947 | 6.026 | 8,854,187 | -0.00(-0.04%) |
Jun 03, 2019 | 6.046 | 6.054 | 5.986 | 6.029 | 6,590,950 | +0.01(+0.10%) |
May 31, 2019 | 5.961 | 6.055 | 5.938 | 6.023 | 8,559,967 | +0.04(+0.73%) |
May 30, 2019 | 5.945 | 6.015 | 5.926 | 5.979 | 5,980,473 | +0.03(+0.55%) |
May 29, 2019 | 6.071 | 6.074 | 5.936 | 5.947 | 13,008,695 | -0.12(-1.91%) |
May 28, 2019 | 6.203 | 6.203 | 6.062 | 6.062 | 13,511,055 | -0.09(-1.49%) |
May 24, 2019 | 6.167 | 6.190 | 6.136 | 6.154 | 12,859,441 | +0.01(+0.10%) |
May 23, 2019 | 6.076 | 6.149 | 6.062 | 6.148 | 8,074,808 | +0.06(+1.01%) |
May 22, 2019 | 6.068 | 6.088 | 6.043 | 6.087 | 3,416,555 | +0.02(+0.30%) |
May 21, 2019 | 5.995 | 6.077 | 5.992 | 6.068 | 6,437,724 | +0.08(+1.41%) |
May 20, 2019 | 6.082 | 6.082 | 5.955 | 5.984 | 4,309,642 | -0.09(-1.55%) |
May 17, 2019 | 6.035 | 6.085 | 6.001 | 6.078 | 6,600,986 | +0.02(+0.28%) |
May 16, 2019 | 5.985 | 6.066 | 5.972 | 6.061 | 7,354,140 | +0.07(+1.19%) |
May 15, 2019 | 5.948 | 6.002 | 5.930 | 5.990 | 5,352,653 | +0.04(+0.66%) |
May 14, 2019 | 5.960 | 5.986 | 5.930 | 5.951 | 8,378,380 | -0.01(-0.22%) |
May 13, 2019 | 5.918 | 5.975 | 5.906 | 5.964 | 7,900,914 | -0.00(-0.08%) |
May 10, 2019 | 5.910 | 5.985 | 5.891 | 5.969 | 6,228,175 | +0.06(+0.97%) |
May 09, 2019 | 5.864 | 5.918 | 5.848 | 5.911 | 10,308,671 | +0.04(+0.61%) |
May 08, 2019 | 5.887 | 5.925 | 5.855 | 5.875 | 7,639,591 | +0.00(+0.06%) |
May 07, 2019 | 5.939 | 5.966 | 5.841 | 5.872 | 8,673,155 | -0.08(-1.37%) |
May 06, 2019 | 5.959 | 5.989 | 5.940 | 5.953 | 8,202,710 | -0.03(-0.58%) |
May 03, 2019 | 5.869 | 5.994 | 5.860 | 5.988 | 16,691,778 | +0.12(+2.02%) |
May 02, 2019 | 5.900 | 5.955 | 5.851 | 5.869 | 8,815,063 | -0.03(-0.57%) |