Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.043 | 6.121 | 5.916 | 5.979 | 101,403 | -0.23(-3.67%) |
Apr 29, 2020 | 6.189 | 6.289 | 6.093 | 6.207 | 173,379 | +0.19(+3.18%) |
Apr 28, 2020 | 6.189 | 6.216 | 6.016 | 6.016 | 175,931 | -0.09(-1.49%) |
Apr 27, 2020 | 5.888 | 6.116 | 5.840 | 6.107 | 194,826 | +0.22(+3.72%) |
Apr 24, 2020 | 5.642 | 5.925 | 5.624 | 5.888 | 77,783 | +0.16(+2.87%) |
Apr 23, 2020 | 5.542 | 5.861 | 5.542 | 5.724 | 90,999 | +0.11(+1.95%) |
Apr 22, 2020 | 5.597 | 5.624 | 5.405 | 5.615 | 161,926 | +0.15(+2.84%) |
Apr 21, 2020 | 5.378 | 5.469 | 5.206 | 5.460 | 163,043 | +0.01(+0.17%) |
Apr 20, 2020 | 5.515 | 5.679 | 5.337 | 5.451 | 110,579 | -0.19(-3.39%) |
Apr 17, 2020 | 5.542 | 5.724 | 5.540 | 5.642 | 105,868 | +0.20(+3.69%) |
Apr 16, 2020 | 5.496 | 5.551 | 5.278 | 5.442 | 200,821 | -0.05(-1.00%) |
Apr 15, 2020 | 5.715 | 5.773 | 5.378 | 5.496 | 137,212 | -0.20(-3.52%) |
Apr 14, 2020 | 5.733 | 5.952 | 5.660 | 5.697 | 124,636 | +0.15(+2.80%) |
Apr 13, 2020 | 5.834 | 5.938 | 5.533 | 5.542 | 162,176 | -0.40(-6.75%) |
Apr 09, 2020 | 5.433 | 5.989 | 5.356 | 5.943 | 273,284 | +0.59(+11.07%) |
Apr 08, 2020 | 5.360 | 5.414 | 5.232 | 5.351 | 183,381 | +0.16(+3.16%) |
Apr 07, 2020 | 5.487 | 5.524 | 5.168 | 5.186 | 227,278 | -0.21(-3.89%) |
Apr 06, 2020 | 5.414 | 5.460 | 5.214 | 5.396 | 275,566 | +0.09(+1.72%) |
Apr 03, 2020 | 5.378 | 5.387 | 5.022 | 5.305 | 162,149 | -0.08(-1.52%) |
Apr 02, 2020 | 5.287 | 5.460 | 5.095 | 5.387 | 163,460 | +0.08(+1.55%) |
Apr 01, 2020 | 5.296 | 5.442 | 5.205 | 5.305 | 143,749 | -0.23(-4.12%) |
Mar 31, 2020 | 5.515 | 5.597 | 5.296 | 5.533 | 186,609 | -0.07(-1.30%) |
Mar 30, 2020 | 5.253 | 5.642 | 5.217 | 5.606 | 187,292 | +0.42(+8.20%) |
Mar 27, 2020 | 5.389 | 5.588 | 5.172 | 5.181 | 189,901 | -0.35(-6.37%) |
Mar 26, 2020 | 5.081 | 5.606 | 5.047 | 5.533 | 202,738 | +0.52(+10.47%) |
Mar 25, 2020 | 5.154 | 5.280 | 4.837 | 5.009 | 205,885 | -0.19(-3.65%) |
Mar 24, 2020 | 5.425 | 5.479 | 4.919 | 5.199 | 198,128 | -0.04(-0.69%) |
Mar 23, 2020 | 5.443 | 5.452 | 4.882 | 5.235 | 282,003 | -0.22(-3.98%) |
Mar 20, 2020 | 5.108 | 5.488 | 5.018 | 5.452 | 410,549 | +0.35(+6.91%) |
Mar 19, 2020 | 4.611 | 5.389 | 4.566 | 5.099 | 290,152 | +0.40(+8.46%) |
Mar 18, 2020 | 5.479 | 5.488 | 4.647 | 4.702 | 285,836 | -0.99(-17.33%) |
Mar 17, 2020 | 5.316 | 5.940 | 5.200 | 5.687 | 364,089 | +0.26(+4.83%) |
Mar 16, 2020 | 5.217 | 5.588 | 5.018 | 5.425 | 322,514 | -0.19(-3.38%) |
Mar 13, 2020 | 5.190 | 5.615 | 4.647 | 5.615 | 463,085 | +0.63(+12.70%) |
Mar 12, 2020 | 4.973 | 5.353 | 4.973 | 4.982 | 335,234 | -0.04(-0.72%) |
Mar 11, 2020 | 5.353 | 5.353 | 4.977 | 5.018 | 223,441 | -0.42(-7.81%) |
Mar 10, 2020 | 5.425 | 5.542 | 5.289 | 5.443 | 111,398 | +0.10(+1.86%) |
Mar 09, 2020 | 5.425 | 5.434 | 5.285 | 5.344 | 235,463 | -0.60(-10.05%) |
Mar 06, 2020 | 5.588 | 5.949 | 5.470 | 5.940 | 278,050 | +0.24(+4.29%) |
Mar 05, 2020 | 5.678 | 5.832 | 5.597 | 5.696 | 98,763 | -0.09(-1.56%) |
Mar 04, 2020 | 5.741 | 5.823 | 5.651 | 5.787 | 73,059 | +0.11(+1.91%) |
Mar 03, 2020 | 5.705 | 5.841 | 5.660 | 5.678 | 112,545 | -0.05(-0.79%) |
Mar 02, 2020 | 5.389 | 5.750 | 5.298 | 5.723 | 141,587 | +0.38(+7.11%) |
Feb 28, 2020 | 5.497 | 5.551 | 5.253 | 5.344 | 282,142 | -0.26(-4.68%) |
Feb 27, 2020 | 5.823 | 5.886 | 5.606 | 5.606 | 163,547 | -0.30(-5.05%) |
Feb 26, 2020 | 5.850 | 5.967 | 5.832 | 5.904 | 81,591 | +0.05(+0.93%) |
Feb 25, 2020 | 6.013 | 6.050 | 5.814 | 5.850 | 130,241 | -0.18(-3.00%) |
Feb 24, 2020 | 6.049 | 6.111 | 6.013 | 6.031 | 73,674 | -0.12(-1.91%) |
Feb 21, 2020 | 6.121 | 6.184 | 6.076 | 6.148 | 145,771 | +0.05(+0.74%) |
Feb 20, 2020 | 5.967 | 6.121 | 5.958 | 6.103 | 128,607 | +0.14(+2.27%) |
Feb 19, 2020 | 6.049 | 6.076 | 5.958 | 5.967 | 152,395 | -0.10(-1.64%) |
Feb 18, 2020 | 6.103 | 6.139 | 6.049 | 6.067 | 56,990 | -0.07(-1.18%) |
Feb 14, 2020 | 6.013 | 6.175 | 6.013 | 6.139 | 101,089 | +0.13(+2.11%) |
Feb 13, 2020 | 5.922 | 6.031 | 5.895 | 6.013 | 51,923 | +0.08(+1.37%) |
Feb 12, 2020 | 5.976 | 6.004 | 5.931 | 5.931 | 57,913 | -0.02(-0.30%) |
Feb 11, 2020 | 5.958 | 6.004 | 5.922 | 5.949 | 47,248 | +0.02(+0.30%) |
Feb 10, 2020 | 5.976 | 6.013 | 5.931 | 5.931 | 38,038 | -0.05(-0.76%) |
Feb 07, 2020 | 5.976 | 6.004 | 5.931 | 5.976 | 84,388 | +0.00(+0.00%) |
Feb 06, 2020 | 5.967 | 6.031 | 5.958 | 5.976 | 67,741 | +0.00(+0.00%) |
Feb 05, 2020 | 5.995 | 5.995 | 5.877 | 5.976 | 138,403 | -0.01(-0.15%) |
Feb 04, 2020 | 5.913 | 6.040 | 5.882 | 5.986 | 60,650 | +0.14(+2.32%) |
Feb 03, 2020 | 5.859 | 5.976 | 5.850 | 5.850 | 60,286 | -0.01(-0.15%) |
Jan 31, 2020 | 6.013 | 6.013 | 5.805 | 5.859 | 193,219 | -0.19(-3.14%) |
Jan 30, 2020 | 6.013 | 6.094 | 6.013 | 6.049 | 56,221 | +0.01(+0.15%) |
Jan 29, 2020 | 6.094 | 6.108 | 6.004 | 6.040 | 69,723 | -0.07(-1.18%) |
Jan 28, 2020 | 6.130 | 6.135 | 6.058 | 6.112 | 55,092 | +0.00(+0.00%) |
Jan 27, 2020 | 6.094 | 6.175 | 6.058 | 6.112 | 66,934 | -0.02(-0.29%) |
Jan 24, 2020 | 6.148 | 6.193 | 6.085 | 6.130 | 86,047 | -0.02(-0.29%) |
Jan 23, 2020 | 6.139 | 6.175 | 6.067 | 6.148 | 103,938 | +0.01(+0.15%) |
Jan 22, 2020 | 6.085 | 6.157 | 6.058 | 6.139 | 61,818 | +0.08(+1.34%) |
Jan 21, 2020 | 6.040 | 6.085 | 5.986 | 6.058 | 132,411 | +0.01(+0.15%) |
Jan 17, 2020 | 6.103 | 6.112 | 6.031 | 6.049 | 100,314 | -0.05(-0.74%) |
Jan 16, 2020 | 6.103 | 6.139 | 6.058 | 6.094 | 87,563 | +0.02(+0.30%) |
Jan 15, 2020 | 6.103 | 6.142 | 6.031 | 6.076 | 120,958 | +0.00(+0.00%) |
Jan 14, 2020 | 6.184 | 6.184 | 6.058 | 6.076 | 110,466 | -0.14(-2.18%) |
Jan 13, 2020 | 6.202 | 6.284 | 6.184 | 6.212 | 114,465 | +0.01(+0.15%) |
Jan 10, 2020 | 6.049 | 6.239 | 5.986 | 6.202 | 267,985 | +0.14(+2.39%) |
Jan 09, 2020 | 6.148 | 6.184 | 6.031 | 6.058 | 94,303 | -0.08(-1.33%) |
Jan 08, 2020 | 6.275 | 6.275 | 6.121 | 6.139 | 70,396 | -0.14(-2.16%) |
Jan 07, 2020 | 6.239 | 6.284 | 6.175 | 6.275 | 230,516 | +0.02(+0.29%) |
Jan 06, 2020 | 6.031 | 6.284 | 6.022 | 6.257 | 225,131 | +0.24(+3.90%) |
Jan 03, 2020 | 6.121 | 6.175 | 6.004 | 6.022 | 83,282 | -0.13(-2.06%) |
Jan 02, 2020 | 6.166 | 6.212 | 6.062 | 6.148 | 144,090 | +0.02(+0.29%) |
Dec 31, 2019 | 6.112 | 6.184 | 6.094 | 6.130 | 132,278 | +0.02(+0.30%) |
Dec 30, 2019 | 6.193 | 6.230 | 6.094 | 6.112 | 107,469 | -0.09(-1.46%) |
Dec 27, 2019 | 6.104 | 6.238 | 6.088 | 6.202 | 153,741 | +0.09(+1.47%) |
Dec 26, 2019 | 6.122 | 6.176 | 6.041 | 6.113 | 150,003 | +0.04(+0.59%) |
Dec 24, 2019 | 6.059 | 6.122 | 6.055 | 6.077 | 37,655 | +0.03(+0.45%) |
Dec 23, 2019 | 5.942 | 6.113 | 5.916 | 6.050 | 181,525 | +0.11(+1.81%) |
Dec 20, 2019 | 5.906 | 5.951 | 5.861 | 5.942 | 295,116 | +0.05(+0.91%) |
Dec 19, 2019 | 5.870 | 5.978 | 5.830 | 5.888 | 144,578 | +0.01(+0.15%) |
Dec 18, 2019 | 5.915 | 5.942 | 5.861 | 5.879 | 86,279 | -0.03(-0.46%) |
Dec 17, 2019 | 5.870 | 5.933 | 5.825 | 5.906 | 75,840 | +0.03(+0.46%) |
Dec 16, 2019 | 5.808 | 5.888 | 5.754 | 5.879 | 71,835 | +0.09(+1.55%) |
Dec 13, 2019 | 5.834 | 5.848 | 5.673 | 5.790 | 105,725 | -0.05(-0.92%) |
Dec 12, 2019 | 5.924 | 5.996 | 5.843 | 5.843 | 84,884 | -0.07(-1.21%) |
Dec 11, 2019 | 6.005 | 6.050 | 5.888 | 5.915 | 49,002 | -0.10(-1.64%) |
Dec 10, 2019 | 5.942 | 6.023 | 5.915 | 6.014 | 86,762 | +0.07(+1.21%) |
Dec 09, 2019 | 5.861 | 5.969 | 5.861 | 5.942 | 95,945 | +0.02(+0.30%) |
Dec 06, 2019 | 5.906 | 5.969 | 5.863 | 5.924 | 98,372 | +0.05(+0.92%) |
Dec 05, 2019 | 5.915 | 5.924 | 5.790 | 5.870 | 187,307 | -0.05(-0.91%) |
Dec 04, 2019 | 5.879 | 5.987 | 5.870 | 5.924 | 53,657 | +0.07(+1.23%) |
Dec 03, 2019 | 5.897 | 5.897 | 5.781 | 5.852 | 78,459 | -0.05(-0.91%) |
Dec 02, 2019 | 6.032 | 6.032 | 5.790 | 5.906 | 71,439 | -0.08(-1.35%) |
Nov 29, 2019 | 5.808 | 6.014 | 5.790 | 5.987 | 99,709 | +0.15(+2.62%) |
Nov 27, 2019 | 5.727 | 5.861 | 5.727 | 5.834 | 93,915 | +0.11(+1.88%) |
Nov 26, 2019 | 5.861 | 5.915 | 5.682 | 5.727 | 109,423 | -0.13(-2.15%) |
Nov 25, 2019 | 5.691 | 5.870 | 5.691 | 5.852 | 99,976 | +0.14(+2.52%) |
Nov 22, 2019 | 5.619 | 5.727 | 5.541 | 5.709 | 134,802 | +0.10(+1.76%) |
Nov 21, 2019 | 5.637 | 5.664 | 5.529 | 5.610 | 136,134 | -0.09(-1.57%) |
Nov 20, 2019 | 5.664 | 5.772 | 5.624 | 5.700 | 118,126 | +0.02(+0.32%) |
Nov 19, 2019 | 5.718 | 5.745 | 5.538 | 5.682 | 127,313 | -0.05(-0.94%) |
Nov 18, 2019 | 5.960 | 5.960 | 5.709 | 5.736 | 138,690 | -0.17(-2.89%) |
Nov 15, 2019 | 5.960 | 6.023 | 5.843 | 5.906 | 100,488 | -0.03(-0.45%) |
Nov 14, 2019 | 6.167 | 6.167 | 5.897 | 5.933 | 110,053 | -0.19(-3.08%) |
Nov 13, 2019 | 5.897 | 6.149 | 5.852 | 6.122 | 176,877 | +0.21(+3.49%) |
Nov 12, 2019 | 5.736 | 5.969 | 5.646 | 5.915 | 300,001 | -0.05(-0.90%) |
Nov 11, 2019 | 6.185 | 6.185 | 5.924 | 5.969 | 122,903 | -0.11(-1.77%) |
Nov 08, 2019 | 6.005 | 6.256 | 5.906 | 6.077 | 183,152 | +0.06(+1.04%) |
Nov 07, 2019 | 5.790 | 6.077 | 5.745 | 6.014 | 126,623 | +0.22(+3.72%) |
Nov 06, 2019 | 5.852 | 5.879 | 5.610 | 5.799 | 139,001 | -0.06(-1.07%) |
Nov 05, 2019 | 6.086 | 6.086 | 5.857 | 5.861 | 84,551 | -0.17(-2.83%) |
Nov 04, 2019 | 6.229 | 6.256 | 6.023 | 6.032 | 127,954 | -0.18(-2.89%) |
Nov 01, 2019 | 6.059 | 6.229 | 6.041 | 6.211 | 95,030 | +0.20(+3.28%) |
Oct 31, 2019 | 5.969 | 6.059 | 5.960 | 6.014 | 141,829 | +0.02(+0.30%) |
Oct 30, 2019 | 6.095 | 6.113 | 5.942 | 5.996 | 58,400 | -0.05(-0.89%) |
Oct 29, 2019 | 5.951 | 6.104 | 5.893 | 6.050 | 116,131 | +0.09(+1.51%) |
Oct 28, 2019 | 5.906 | 6.032 | 5.843 | 5.960 | 78,330 | +0.05(+0.91%) |
Oct 25, 2019 | 5.825 | 5.960 | 5.799 | 5.906 | 62,944 | +0.08(+1.39%) |
Oct 24, 2019 | 6.014 | 6.014 | 5.790 | 5.825 | 90,324 | -0.16(-2.70%) |
Oct 23, 2019 | 6.104 | 6.104 | 5.978 | 5.987 | 59,189 | -0.13(-2.06%) |
Oct 22, 2019 | 6.202 | 6.229 | 6.086 | 6.113 | 164,111 | -0.08(-1.30%) |
Oct 21, 2019 | 6.059 | 6.220 | 6.014 | 6.194 | 154,747 | +0.18(+2.99%) |
Oct 18, 2019 | 5.978 | 6.023 | 5.924 | 6.014 | 70,186 | +0.00(+0.00%) |
Oct 17, 2019 | 5.978 | 6.059 | 5.978 | 6.014 | 88,859 | +0.04(+0.75%) |
Oct 16, 2019 | 5.924 | 6.023 | 5.915 | 5.969 | 65,820 | +0.01(+0.15%) |
Oct 15, 2019 | 6.023 | 6.050 | 5.906 | 5.960 | 154,746 | +0.00(+0.00%) |
Oct 14, 2019 | 5.888 | 6.095 | 5.834 | 5.960 | 82,549 | +0.08(+1.37%) |
Oct 11, 2019 | 5.673 | 5.960 | 5.653 | 5.879 | 138,701 | +0.23(+4.13%) |
Oct 10, 2019 | 5.664 | 5.790 | 5.646 | 5.646 | 94,500 | -0.05(-0.94%) |
Oct 09, 2019 | 5.754 | 5.754 | 5.664 | 5.700 | 135,089 | +0.01(+0.16%) |
Oct 08, 2019 | 5.637 | 5.754 | 5.529 | 5.691 | 176,701 | +0.04(+0.64%) |
Oct 07, 2019 | 5.709 | 5.709 | 5.655 | 5.655 | 101,721 | -0.05(-0.94%) |
Oct 04, 2019 | 5.763 | 5.772 | 5.673 | 5.709 | 78,987 | -0.04(-0.78%) |
Oct 03, 2019 | 5.834 | 5.915 | 5.727 | 5.754 | 100,431 | -0.12(-1.99%) |
Oct 02, 2019 | 5.772 | 5.906 | 5.763 | 5.870 | 212,930 | +0.06(+1.08%) |
Oct 01, 2019 | 6.014 | 6.036 | 5.754 | 5.808 | 98,264 | -0.19(-3.14%) |
Sep 30, 2019 | 5.888 | 6.050 | 5.879 | 5.996 | 224,265 | +0.20(+3.41%) |
Sep 27, 2019 | 5.781 | 5.825 | 5.727 | 5.799 | 133,824 | +0.08(+1.40%) |
Sep 26, 2019 | 5.772 | 5.852 | 5.701 | 5.718 | 150,476 | -0.04(-0.62%) |
Sep 25, 2019 | 5.603 | 5.781 | 5.576 | 5.754 | 211,199 | +0.17(+3.03%) |
Sep 24, 2019 | 5.665 | 5.665 | 5.567 | 5.585 | 215,363 | -0.09(-1.57%) |
Sep 23, 2019 | 5.888 | 5.914 | 5.612 | 5.674 | 180,611 | -0.21(-3.63%) |
Sep 20, 2019 | 5.825 | 5.888 | 5.790 | 5.888 | 474,000 | +0.06(+1.07%) |
Sep 19, 2019 | 5.834 | 5.950 | 5.816 | 5.825 | 156,173 | -0.01(-0.15%) |
Sep 18, 2019 | 5.986 | 6.027 | 5.763 | 5.834 | 155,433 | -0.13(-2.24%) |
Sep 17, 2019 | 6.128 | 6.141 | 5.950 | 5.968 | 100,786 | -0.15(-2.47%) |
Sep 16, 2019 | 6.173 | 6.244 | 6.061 | 6.119 | 200,979 | -0.03(-0.43%) |
Sep 13, 2019 | 6.253 | 6.262 | 6.110 | 6.146 | 113,279 | -0.10(-1.57%) |
Sep 12, 2019 | 6.271 | 6.271 | 6.093 | 6.244 | 137,704 | +0.00(+0.00%) |
Sep 11, 2019 | 6.128 | 6.262 | 6.110 | 6.244 | 187,957 | +0.12(+1.89%) |
Sep 10, 2019 | 5.897 | 6.199 | 5.897 | 6.128 | 236,138 | +0.23(+3.93%) |
Sep 09, 2019 | 5.745 | 5.905 | 5.745 | 5.897 | 132,530 | +0.17(+2.95%) |
Sep 06, 2019 | 5.843 | 5.843 | 5.718 | 5.727 | 69,606 | -0.09(-1.53%) |
Sep 05, 2019 | 5.807 | 5.995 | 5.790 | 5.816 | 315,672 | +0.01(+0.15%) |
Sep 04, 2019 | 5.620 | 5.852 | 5.603 | 5.807 | 260,102 | +0.21(+3.82%) |
Sep 03, 2019 | 5.380 | 5.612 | 5.380 | 5.594 | 135,546 | +0.22(+4.15%) |
Aug 30, 2019 | 5.540 | 5.638 | 5.371 | 5.371 | 222,517 | -0.17(-3.05%) |
Aug 29, 2019 | 5.594 | 5.594 | 5.514 | 5.540 | 79,291 | -0.01(-0.16%) |
Aug 28, 2019 | 5.505 | 5.612 | 5.442 | 5.549 | 74,454 | +0.04(+0.65%) |
Aug 27, 2019 | 5.727 | 5.727 | 5.505 | 5.514 | 187,410 | -0.17(-2.98%) |
Aug 26, 2019 | 5.585 | 5.701 | 5.533 | 5.683 | 207,889 | +0.12(+2.24%) |
Aug 23, 2019 | 5.674 | 5.736 | 5.522 | 5.558 | 120,127 | -0.11(-1.89%) |
Aug 22, 2019 | 5.692 | 5.781 | 5.652 | 5.665 | 74,500 | -0.04(-0.78%) |
Aug 21, 2019 | 5.754 | 5.763 | 5.652 | 5.710 | 107,600 | -0.04(-0.77%) |
Aug 20, 2019 | 5.674 | 5.772 | 5.665 | 5.754 | 47,233 | +0.07(+1.25%) |
Aug 19, 2019 | 5.745 | 5.870 | 5.656 | 5.683 | 99,159 | -0.02(-0.31%) |
Aug 16, 2019 | 5.612 | 5.727 | 5.558 | 5.701 | 67,810 | +0.11(+1.91%) |
Aug 15, 2019 | 5.612 | 5.647 | 5.478 | 5.594 | 105,815 | -0.01(-0.16%) |
Aug 14, 2019 | 5.692 | 5.754 | 5.540 | 5.603 | 89,262 | -0.14(-2.48%) |
Aug 13, 2019 | 5.745 | 5.870 | 5.683 | 5.745 | 144,216 | +0.02(+0.31%) |
Aug 12, 2019 | 5.718 | 5.772 | 5.710 | 5.727 | 99,325 | +0.02(+0.31%) |
Aug 09, 2019 | 5.656 | 5.763 | 5.612 | 5.710 | 216,679 | +0.05(+0.95%) |
Aug 08, 2019 | 5.620 | 5.772 | 5.433 | 5.656 | 167,672 | +0.07(+1.28%) |
Aug 07, 2019 | 5.202 | 5.861 | 5.144 | 5.585 | 522,546 | +0.47(+9.23%) |
Aug 06, 2019 | 5.309 | 5.344 | 5.104 | 5.113 | 278,925 | -0.18(-3.37%) |
Aug 05, 2019 | 5.255 | 5.335 | 5.255 | 5.291 | 226,590 | -0.04(-0.83%) |
Aug 02, 2019 | 5.398 | 5.424 | 5.300 | 5.335 | 134,273 | -0.06(-1.16%) |
Aug 01, 2019 | 5.522 | 5.522 | 5.389 | 5.398 | 122,476 | -0.08(-1.46%) |
Jul 31, 2019 | 5.416 | 5.558 | 5.402 | 5.478 | 149,714 | +0.06(+1.15%) |
Jul 30, 2019 | 5.353 | 5.469 | 5.353 | 5.416 | 150,189 | +0.03(+0.50%) |
Jul 29, 2019 | 5.380 | 5.433 | 5.353 | 5.389 | 82,740 | +0.00(+0.00%) |
Jul 26, 2019 | 5.371 | 5.460 | 5.353 | 5.389 | 105,420 | +0.03(+0.50%) |
Jul 25, 2019 | 5.567 | 5.567 | 5.358 | 5.362 | 127,605 | -0.20(-3.53%) |
Jul 24, 2019 | 5.451 | 5.585 | 5.442 | 5.558 | 107,192 | +0.08(+1.46%) |
Jul 23, 2019 | 5.514 | 5.540 | 5.451 | 5.478 | 81,344 | -0.04(-0.65%) |
Jul 22, 2019 | 5.540 | 5.585 | 5.451 | 5.514 | 75,526 | -0.04(-0.64%) |
Jul 19, 2019 | 5.638 | 5.656 | 5.522 | 5.549 | 119,566 | -0.12(-2.04%) |
Jul 18, 2019 | 5.710 | 5.736 | 5.651 | 5.665 | 89,368 | -0.08(-1.40%) |
Jul 17, 2019 | 5.763 | 5.781 | 5.665 | 5.745 | 125,017 | -0.01(-0.15%) |
Jul 16, 2019 | 5.727 | 5.861 | 5.674 | 5.754 | 87,541 | +0.03(+0.47%) |
Jul 15, 2019 | 5.852 | 5.857 | 5.691 | 5.727 | 121,862 | -0.10(-1.68%) |
Jul 12, 2019 | 5.754 | 5.914 | 5.721 | 5.825 | 125,067 | +0.06(+1.08%) |
Jul 11, 2019 | 5.834 | 5.897 | 5.683 | 5.763 | 134,591 | -0.06(-1.07%) |
Jul 10, 2019 | 5.897 | 5.923 | 5.807 | 5.825 | 75,469 | -0.06(-1.06%) |
Jul 09, 2019 | 5.923 | 5.932 | 5.799 | 5.888 | 88,546 | -0.04(-0.75%) |
Jul 08, 2019 | 5.986 | 6.039 | 5.839 | 5.932 | 91,762 | -0.08(-1.33%) |
Jul 05, 2019 | 6.101 | 6.101 | 5.861 | 6.012 | 216,903 | -0.14(-2.32%) |
Jul 03, 2019 | 6.235 | 6.297 | 6.155 | 6.155 | 80,609 | -0.07(-1.14%) |
Jul 02, 2019 | 6.217 | 6.235 | 6.137 | 6.226 | 171,569 | +0.01(+0.14%) |
Jul 01, 2019 | 6.324 | 6.404 | 6.075 | 6.217 | 259,544 | -0.06(-0.99%) |
Jun 28, 2019 | 6.235 | 6.431 | 6.235 | 6.280 | 611,642 | +0.06(+1.00%) |
Jun 27, 2019 | 6.067 | 6.279 | 6.067 | 6.217 | 584,563 | +0.18(+2.93%) |
Jun 26, 2019 | 5.943 | 6.200 | 5.908 | 6.040 | 915,205 | +0.14(+2.40%) |
Jun 25, 2019 | 5.978 | 6.023 | 5.890 | 5.899 | 274,535 | -0.07(-1.19%) |
Jun 24, 2019 | 5.996 | 6.058 | 5.917 | 5.970 | 271,500 | -0.04(-0.74%) |
Jun 21, 2019 | 5.978 | 6.063 | 5.952 | 6.014 | 260,860 | -0.01(-0.15%) |
Jun 20, 2019 | 6.014 | 6.093 | 5.987 | 6.023 | 156,997 | +0.06(+1.04%) |
Jun 19, 2019 | 5.961 | 6.058 | 5.810 | 5.961 | 246,458 | -0.01(-0.15%) |
Jun 18, 2019 | 5.925 | 6.014 | 5.917 | 5.970 | 226,294 | +0.09(+1.50%) |
Jun 17, 2019 | 5.687 | 5.917 | 5.675 | 5.881 | 247,528 | +0.17(+2.94%) |
Jun 14, 2019 | 5.687 | 5.757 | 5.634 | 5.713 | 225,015 | +0.04(+0.62%) |
Jun 13, 2019 | 5.642 | 5.704 | 5.634 | 5.678 | 193,829 | +0.06(+1.10%) |
Jun 12, 2019 | 5.722 | 5.775 | 5.580 | 5.616 | 247,689 | -0.12(-2.16%) |
Jun 11, 2019 | 5.784 | 5.819 | 5.687 | 5.740 | 186,244 | +0.00(+0.00%) |
Jun 10, 2019 | 5.660 | 5.775 | 5.598 | 5.740 | 266,981 | +0.11(+2.04%) |
Jun 07, 2019 | 5.687 | 5.713 | 5.607 | 5.625 | 176,507 | -0.05(-0.93%) |
Jun 06, 2019 | 5.598 | 5.757 | 5.589 | 5.678 | 264,017 | +0.09(+1.58%) |
Jun 05, 2019 | 5.589 | 5.748 | 5.567 | 5.589 | 249,254 | -0.02(-0.32%) |
Jun 04, 2019 | 5.439 | 5.704 | 5.439 | 5.607 | 207,642 | +0.17(+3.09%) |
Jun 03, 2019 | 5.465 | 5.563 | 5.399 | 5.439 | 304,752 | -0.04(-0.65%) |
May 31, 2019 | 5.421 | 5.554 | 5.412 | 5.474 | 191,433 | +0.00(+0.00%) |
May 30, 2019 | 5.412 | 5.554 | 5.412 | 5.474 | 185,905 | +0.04(+0.65%) |
May 29, 2019 | 5.527 | 5.607 | 5.412 | 5.439 | 161,582 | -0.12(-2.23%) |
May 28, 2019 | 5.351 | 5.634 | 5.351 | 5.563 | 1,416,061 | +0.19(+3.62%) |
May 24, 2019 | 5.306 | 5.412 | 5.289 | 5.368 | 194,825 | +0.10(+1.85%) |
May 23, 2019 | 5.342 | 5.474 | 5.244 | 5.271 | 222,721 | -0.10(-1.81%) |
May 22, 2019 | 5.501 | 5.519 | 5.333 | 5.368 | 188,174 | -0.14(-2.57%) |
May 21, 2019 | 5.386 | 5.572 | 5.342 | 5.510 | 255,410 | +0.17(+3.15%) |
May 20, 2019 | 5.351 | 5.386 | 5.182 | 5.342 | 349,102 | -0.04(-0.82%) |
May 17, 2019 | 5.510 | 5.687 | 5.333 | 5.386 | 248,987 | -0.17(-3.03%) |
May 16, 2019 | 5.572 | 5.625 | 5.501 | 5.554 | 211,616 | -0.04(-0.79%) |
May 15, 2019 | 5.784 | 5.802 | 5.554 | 5.598 | 205,319 | -0.18(-3.06%) |
May 14, 2019 | 5.757 | 5.837 | 5.713 | 5.775 | 145,927 | +0.02(+0.31%) |
May 13, 2019 | 5.678 | 5.837 | 5.642 | 5.757 | 132,264 | +0.03(+0.46%) |
May 10, 2019 | 5.731 | 5.797 | 5.660 | 5.731 | 108,776 | +0.01(+0.15%) |
May 09, 2019 | 5.572 | 5.766 | 5.536 | 5.722 | 198,176 | +0.11(+1.89%) |
May 08, 2019 | 5.819 | 5.845 | 5.607 | 5.616 | 120,541 | -0.18(-3.05%) |
May 07, 2019 | 5.793 | 5.863 | 5.740 | 5.793 | 163,490 | -0.05(-0.91%) |
May 06, 2019 | 5.819 | 5.881 | 5.794 | 5.846 | 72,482 | +0.00(+0.00%) |
May 03, 2019 | 5.669 | 5.925 | 5.660 | 5.846 | 133,313 | +0.16(+2.80%) |
May 02, 2019 | 5.722 | 5.828 | 5.638 | 5.687 | 115,584 | -0.04(-0.62%) |