Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.610 | 5.655 | 5.520 | 5.580 | 2,109,535 | -0.07(-1.24%) |
Apr 29, 2020 | 5.730 | 5.730 | 5.620 | 5.650 | 2,665,181 | -0.02(-0.35%) |
Apr 28, 2020 | 5.670 | 5.670 | 5.580 | 5.670 | 2,478,296 | +0.03(+0.53%) |
Apr 27, 2020 | 5.670 | 5.690 | 5.580 | 5.640 | 2,126,184 | +0.01(+0.18%) |
Apr 24, 2020 | 5.650 | 5.670 | 5.560 | 5.630 | 2,311,400 | +0.03(+0.54%) |
Apr 23, 2020 | 5.650 | 5.670 | 5.560 | 5.600 | 3,441,646 | +0.03(+0.54%) |
Apr 22, 2020 | 5.580 | 5.610 | 5.540 | 5.570 | 4,113,136 | +0.02(+0.36%) |
Apr 21, 2020 | 5.490 | 5.580 | 5.380 | 5.550 | 3,110,532 | -0.08(-1.42%) |
Apr 20, 2020 | 5.700 | 5.750 | 5.620 | 5.630 | 2,303,767 | -0.04(-0.71%) |
Apr 17, 2020 | 5.680 | 5.720 | 5.610 | 5.670 | 1,591,700 | -0.06(-1.05%) |
Apr 16, 2020 | 5.770 | 5.790 | 5.660 | 5.730 | 1,887,641 | -0.07(-1.21%) |
Apr 15, 2020 | 5.740 | 5.800 | 5.700 | 5.800 | 1,419,231 | -0.01(-0.17%) |
Apr 14, 2020 | 5.900 | 5.900 | 5.740 | 5.810 | 4,194,831 | +0.07(+1.22%) |
Apr 13, 2020 | 5.700 | 5.780 | 5.640 | 5.740 | 3,212,763 | +0.10(+1.77%) |
Apr 09, 2020 | 5.670 | 5.800 | 5.580 | 5.640 | 4,073,300 | +0.02(+0.36%) |
Apr 08, 2020 | 5.700 | 5.700 | 5.590 | 5.620 | 1,723,348 | +0.02(+0.36%) |
Apr 07, 2020 | 5.720 | 5.720 | 5.510 | 5.600 | 2,071,460 | +0.02(+0.36%) |
Apr 06, 2020 | 5.500 | 5.590 | 5.450 | 5.580 | 3,658,384 | +0.16(+2.95%) |
Apr 03, 2020 | 5.370 | 5.435 | 5.350 | 5.420 | 1,715,700 | +0.07(+1.31%) |
Apr 02, 2020 | 5.350 | 5.390 | 5.315 | 5.350 | 2,760,230 | +0.15(+2.88%) |
Apr 01, 2020 | 5.210 | 5.240 | 5.150 | 5.200 | 1,823,301 | -0.03(-0.57%) |
Mar 31, 2020 | 5.340 | 5.360 | 5.210 | 5.230 | 3,104,270 | -0.15(-2.79%) |
Mar 30, 2020 | 5.180 | 5.395 | 5.170 | 5.380 | 2,834,405 | +0.07(+1.32%) |
Mar 27, 2020 | 5.370 | 5.420 | 5.300 | 5.310 | 2,938,600 | -0.07(-1.30%) |
Mar 26, 2020 | 5.400 | 5.440 | 5.340 | 5.380 | 2,350,606 | +0.05(+0.94%) |
Mar 25, 2020 | 5.370 | 5.410 | 5.250 | 5.330 | 3,061,148 | +0.07(+1.33%) |
Mar 24, 2020 | 5.300 | 5.390 | 5.130 | 5.260 | 5,746,436 | +0.36(+7.35%) |
Mar 23, 2020 | 4.950 | 5.020 | 4.860 | 4.900 | 6,368,641 | +0.13(+2.73%) |
Mar 20, 2020 | 4.750 | 4.830 | 4.691 | 4.770 | 3,637,900 | +0.21(+4.61%) |
Mar 19, 2020 | 4.750 | 4.750 | 4.450 | 4.560 | 3,475,195 | -0.06(-1.30%) |
Mar 18, 2020 | 4.620 | 4.720 | 4.340 | 4.620 | 3,975,297 | -0.07(-1.49%) |
Mar 17, 2020 | 4.550 | 4.890 | 4.530 | 4.690 | 4,844,635 | +0.04(+0.86%) |
Mar 16, 2020 | 4.510 | 5.290 | 4.440 | 4.650 | 5,384,465 | -0.51(-9.88%) |
Mar 13, 2020 | 5.350 | 5.360 | 5.000 | 5.160 | 2,837,700 | -0.11(-2.09%) |
Mar 12, 2020 | 5.570 | 5.570 | 5.190 | 5.270 | 4,780,114 | -0.55(-9.45%) |
Mar 11, 2020 | 5.990 | 6.010 | 5.780 | 5.820 | 1,260,041 | -0.13(-2.18%) |
Mar 10, 2020 | 6.140 | 6.140 | 5.940 | 5.950 | 1,215,866 | -0.13(-2.14%) |
Mar 09, 2020 | 6.070 | 6.150 | 6.020 | 6.080 | 1,831,694 | -0.20(-3.18%) |
Mar 06, 2020 | 6.350 | 6.350 | 6.160 | 6.280 | 1,464,000 | -0.06(-0.95%) |
Mar 05, 2020 | 6.220 | 6.340 | 6.220 | 6.340 | 1,039,689 | +0.13(+2.09%) |
Mar 04, 2020 | 6.140 | 6.220 | 6.110 | 6.210 | 667,638 | +0.07(+1.14%) |
Mar 03, 2020 | 6.130 | 6.270 | 6.090 | 6.140 | 2,314,649 | +0.08(+1.32%) |
Mar 02, 2020 | 6.050 | 6.110 | 6.010 | 6.060 | 771,278 | +0.07(+1.17%) |
Feb 28, 2020 | 6.200 | 6.200 | 5.910 | 5.990 | 3,165,600 | -0.42(-6.55%) |
Feb 27, 2020 | 6.610 | 6.610 | 6.410 | 6.410 | 1,587,902 | -0.12(-1.84%) |
Feb 26, 2020 | 6.530 | 6.570 | 6.480 | 6.530 | 886,982 | -0.02(-0.31%) |
Feb 25, 2020 | 6.740 | 6.760 | 6.540 | 6.550 | 1,275,317 | -0.27(-3.89%) |
Feb 24, 2020 | 6.900 | 6.910 | 6.765 | 6.815 | 2,321,915 | +0.05(+0.66%) |
Feb 21, 2020 | 6.800 | 6.830 | 6.760 | 6.770 | 928,500 | +0.07(+1.04%) |
Feb 20, 2020 | 6.700 | 6.750 | 6.670 | 6.700 | 921,088 | -0.04(-0.59%) |
Feb 19, 2020 | 6.650 | 6.750 | 6.640 | 6.740 | 944,303 | +0.11(+1.66%) |
Feb 18, 2020 | 6.620 | 6.650 | 6.590 | 6.630 | 2,054,866 | +0.10(+1.53%) |
Feb 14, 2020 | 6.510 | 6.540 | 6.510 | 6.530 | 416,800 | +0.06(+0.93%) |
Feb 13, 2020 | 6.490 | 6.510 | 6.460 | 6.470 | 456,093 | +0.04(+0.62%) |
Feb 12, 2020 | 6.510 | 6.520 | 6.420 | 6.430 | 293,626 | -0.05(-0.77%) |
Feb 11, 2020 | 6.500 | 6.510 | 6.440 | 6.480 | 390,150 | -0.03(-0.46%) |
Feb 10, 2020 | 6.570 | 6.570 | 6.500 | 6.510 | 367,813 | -0.01(-0.15%) |
Feb 07, 2020 | 6.540 | 6.540 | 6.465 | 6.520 | 686,700 | +0.00(+0.00%) |
Feb 06, 2020 | 6.540 | 6.570 | 6.495 | 6.520 | 942,898 | +0.05(+0.77%) |
Feb 05, 2020 | 6.470 | 6.490 | 6.460 | 6.470 | 248,068 | +0.01(+0.15%) |
Feb 04, 2020 | 6.520 | 6.520 | 6.430 | 6.460 | 807,879 | -0.03(-0.46%) |
Feb 03, 2020 | 6.550 | 6.620 | 6.480 | 6.490 | 455,140 | -0.13(-1.96%) |
Jan 31, 2020 | 6.590 | 6.660 | 6.580 | 6.620 | 1,204,200 | +0.04(+0.61%) |
Jan 30, 2020 | 6.550 | 6.640 | 6.520 | 6.580 | 1,247,648 | +0.10(+1.54%) |
Jan 29, 2020 | 6.470 | 6.490 | 6.410 | 6.480 | 497,625 | +0.03(+0.47%) |
Jan 28, 2020 | 6.560 | 6.600 | 6.430 | 6.450 | 1,051,642 | -0.21(-3.15%) |
Jan 27, 2020 | 6.750 | 6.750 | 6.610 | 6.660 | 905,990 | +0.03(+0.45%) |
Jan 24, 2020 | 6.580 | 6.680 | 6.580 | 6.630 | 1,729,600 | +0.06(+0.91%) |
Jan 23, 2020 | 6.550 | 6.590 | 6.510 | 6.570 | 665,407 | +0.01(+0.15%) |
Jan 22, 2020 | 6.570 | 6.590 | 6.550 | 6.560 | 398,495 | +0.01(+0.15%) |
Jan 21, 2020 | 6.550 | 6.580 | 6.460 | 6.550 | 2,083,273 | -0.08(-1.21%) |
Jan 17, 2020 | 6.600 | 6.650 | 6.570 | 6.630 | 416,300 | +0.05(+0.76%) |
Jan 16, 2020 | 6.600 | 6.610 | 6.560 | 6.580 | 470,307 | -0.02(-0.30%) |
Jan 15, 2020 | 6.600 | 6.610 | 6.540 | 6.600 | 587,309 | +0.07(+1.07%) |
Jan 14, 2020 | 6.510 | 6.540 | 6.490 | 6.530 | 539,262 | -0.04(-0.61%) |
Jan 13, 2020 | 6.630 | 6.630 | 6.550 | 6.570 | 642,909 | -0.06(-0.90%) |
Jan 10, 2020 | 6.580 | 6.656 | 6.575 | 6.630 | 494,500 | +0.08(+1.22%) |
Jan 09, 2020 | 6.510 | 6.560 | 6.500 | 6.550 | 841,257 | -0.08(-1.21%) |
Jan 08, 2020 | 6.760 | 6.760 | 6.610 | 6.630 | 1,233,432 | -0.13(-1.92%) |
Jan 07, 2020 | 6.700 | 6.770 | 6.650 | 6.760 | 616,475 | +0.11(+1.65%) |
Jan 06, 2020 | 6.740 | 6.760 | 6.620 | 6.650 | 884,494 | +0.04(+0.61%) |
Jan 03, 2020 | 6.680 | 6.690 | 6.610 | 6.610 | 509,900 | +0.01(+0.15%) |
Jan 02, 2020 | 6.560 | 6.640 | 6.560 | 6.600 | 497,817 | +0.06(+0.92%) |
Dec 31, 2019 | 6.600 | 6.630 | 6.540 | 6.540 | 555,500 | -0.05(-0.76%) |
Dec 30, 2019 | 6.540 | 6.610 | 6.540 | 6.590 | 746,681 | +0.08(+1.23%) |
Dec 27, 2019 | 6.560 | 6.605 | 6.510 | 6.510 | 737,300 | -0.05(-0.76%) |
Dec 26, 2019 | 6.550 | 6.630 | 6.490 | 6.560 | 657,654 | +0.06(+0.92%) |
Dec 24, 2019 | 6.470 | 6.500 | 6.440 | 6.500 | 429,800 | +0.13(+2.04%) |
Dec 23, 2019 | 6.330 | 6.415 | 6.310 | 6.370 | 1,092,121 | +0.09(+1.43%) |
Dec 20, 2019 | 6.280 | 6.320 | 6.260 | 6.280 | 311,400 | +0.04(+0.64%) |
Dec 19, 2019 | 6.190 | 6.280 | 6.190 | 6.240 | 308,532 | +0.02(+0.32%) |
Dec 18, 2019 | 6.180 | 6.240 | 6.180 | 6.220 | 458,533 | +0.01(+0.16%) |
Dec 17, 2019 | 6.210 | 6.237 | 6.190 | 6.210 | 339,275 | -0.01(-0.16%) |
Dec 16, 2019 | 6.200 | 6.250 | 6.200 | 6.220 | 494,001 | +0.03(+0.48%) |
Dec 13, 2019 | 6.160 | 6.230 | 6.160 | 6.190 | 446,800 | +0.00(+0.00%) |
Dec 12, 2019 | 6.270 | 6.270 | 6.140 | 6.190 | 508,666 | +0.00(+0.00%) |
Dec 11, 2019 | 6.140 | 6.200 | 6.103 | 6.190 | 504,930 | +0.08(+1.31%) |
Dec 10, 2019 | 6.110 | 6.130 | 6.093 | 6.110 | 191,094 | +0.03(+0.49%) |
Dec 09, 2019 | 6.080 | 6.110 | 6.080 | 6.080 | 409,947 | +0.00(+0.00%) |
Dec 06, 2019 | 6.200 | 6.200 | 6.070 | 6.080 | 623,500 | -0.14(-2.25%) |
Dec 05, 2019 | 6.200 | 6.230 | 6.180 | 6.220 | 316,464 | +0.05(+0.81%) |
Dec 04, 2019 | 6.230 | 6.240 | 6.160 | 6.170 | 515,444 | -0.12(-1.91%) |
Dec 03, 2019 | 6.250 | 6.310 | 6.250 | 6.290 | 477,405 | +0.10(+1.62%) |
Dec 02, 2019 | 6.200 | 6.220 | 6.180 | 6.190 | 438,868 | -0.05(-0.80%) |
Nov 29, 2019 | 6.220 | 6.250 | 6.180 | 6.240 | 208,900 | +0.03(+0.48%) |
Nov 27, 2019 | 6.220 | 6.220 | 6.190 | 6.210 | 239,200 | -0.04(-0.64%) |
Nov 26, 2019 | 6.180 | 6.260 | 6.160 | 6.250 | 339,790 | +0.08(+1.30%) |
Nov 25, 2019 | 6.200 | 6.230 | 6.170 | 6.170 | 294,950 | -0.07(-1.12%) |
Nov 22, 2019 | 6.250 | 6.280 | 6.220 | 6.240 | 317,100 | -0.02(-0.32%) |
Nov 21, 2019 | 6.290 | 6.300 | 6.240 | 6.260 | 251,868 | -0.03(-0.48%) |
Nov 20, 2019 | 6.270 | 6.310 | 6.230 | 6.290 | 327,454 | +0.01(+0.16%) |
Nov 19, 2019 | 6.220 | 6.300 | 6.220 | 6.280 | 375,021 | +0.03(+0.48%) |
Nov 18, 2019 | 6.210 | 6.260 | 6.210 | 6.250 | 348,291 | +0.05(+0.81%) |
Nov 15, 2019 | 6.210 | 6.240 | 6.200 | 6.200 | 405,200 | -0.04(-0.64%) |
Nov 14, 2019 | 6.240 | 6.260 | 6.200 | 6.240 | 599,292 | +0.01(+0.16%) |
Nov 13, 2019 | 6.240 | 6.240 | 6.180 | 6.230 | 560,622 | +0.07(+1.14%) |
Nov 12, 2019 | 6.130 | 6.180 | 6.090 | 6.160 | 493,280 | +0.00(+0.00%) |
Nov 11, 2019 | 6.170 | 6.200 | 6.090 | 6.160 | 618,005 | -0.01(-0.16%) |
Nov 08, 2019 | 6.200 | 6.230 | 6.160 | 6.170 | 760,100 | -0.09(-1.44%) |
Nov 07, 2019 | 6.400 | 6.430 | 6.200 | 6.260 | 2,078,717 | -0.16(-2.49%) |
Nov 06, 2019 | 6.450 | 6.470 | 6.410 | 6.420 | 2,352,925 | -0.04(-0.62%) |
Nov 05, 2019 | 6.590 | 6.590 | 6.420 | 6.460 | 1,068,109 | -0.16(-2.42%) |
Nov 04, 2019 | 6.700 | 6.700 | 6.590 | 6.620 | 362,604 | -0.01(-0.15%) |
Nov 01, 2019 | 6.610 | 6.650 | 6.580 | 6.630 | 398,900 | -0.01(-0.15%) |
Oct 31, 2019 | 6.610 | 6.670 | 6.595 | 6.640 | 900,656 | +0.09(+1.37%) |
Oct 30, 2019 | 6.500 | 6.564 | 6.470 | 6.550 | 1,295,187 | +0.05(+0.77%) |
Oct 29, 2019 | 6.510 | 6.520 | 6.450 | 6.500 | 393,239 | +0.00(+0.00%) |
Oct 28, 2019 | 6.620 | 6.620 | 6.500 | 6.500 | 571,914 | -0.10(-1.52%) |
Oct 25, 2019 | 6.730 | 6.730 | 6.520 | 6.600 | 1,767,900 | +0.06(+0.92%) |
Oct 24, 2019 | 6.500 | 6.560 | 6.500 | 6.540 | 537,676 | +0.09(+1.40%) |
Oct 23, 2019 | 6.440 | 6.470 | 6.435 | 6.450 | 568,083 | +0.03(+0.47%) |
Oct 22, 2019 | 6.400 | 6.440 | 6.400 | 6.420 | 452,832 | +0.01(+0.16%) |
Oct 21, 2019 | 6.520 | 6.530 | 6.400 | 6.410 | 599,538 | -0.02(-0.31%) |
Oct 18, 2019 | 6.420 | 6.450 | 6.400 | 6.430 | 120,500 | -0.00(-0.08%) |
Oct 17, 2019 | 6.440 | 6.480 | 6.420 | 6.435 | 639,155 | +0.06(+1.02%) |
Oct 16, 2019 | 6.360 | 6.400 | 6.340 | 6.370 | 476,954 | -0.00(-0.08%) |
Oct 15, 2019 | 6.430 | 6.440 | 6.344 | 6.375 | 428,641 | -0.09(-1.47%) |
Oct 14, 2019 | 6.420 | 6.489 | 6.420 | 6.470 | 180,683 | +0.05(+0.78%) |
Oct 11, 2019 | 6.410 | 6.430 | 6.360 | 6.420 | 725,500 | -0.01(-0.16%) |
Oct 10, 2019 | 6.460 | 6.500 | 6.390 | 6.430 | 441,105 | -0.08(-1.23%) |
Oct 09, 2019 | 6.520 | 6.540 | 6.480 | 6.510 | 402,937 | +0.01(+0.15%) |
Oct 08, 2019 | 6.500 | 6.525 | 6.455 | 6.500 | 680,224 | +0.11(+1.72%) |
Oct 07, 2019 | 6.480 | 6.480 | 6.370 | 6.390 | 403,756 | -0.04(-0.62%) |
Oct 04, 2019 | 6.470 | 6.470 | 6.360 | 6.430 | 654,200 | -0.01(-0.16%) |
Oct 03, 2019 | 6.400 | 6.525 | 6.390 | 6.440 | 728,546 | +0.02(+0.31%) |
Oct 02, 2019 | 6.440 | 6.460 | 6.390 | 6.420 | 1,705,491 | +0.09(+1.42%) |
Oct 01, 2019 | 6.230 | 6.350 | 6.230 | 6.330 | 611,193 | +0.09(+1.44%) |
Sep 30, 2019 | 6.380 | 6.380 | 6.210 | 6.240 | 1,028,004 | -0.19(-2.95%) |
Sep 27, 2019 | 6.410 | 6.476 | 6.370 | 6.430 | 689,700 | -0.13(-1.98%) |
Sep 26, 2019 | 6.580 | 6.625 | 6.530 | 6.560 | 467,597 | +0.00(+0.00%) |
Sep 25, 2019 | 6.790 | 6.810 | 6.550 | 6.560 | 1,518,420 | -0.25(-3.67%) |
Sep 24, 2019 | 6.710 | 6.840 | 6.645 | 6.810 | 1,557,165 | +0.04(+0.59%) |
Sep 23, 2019 | 6.710 | 6.800 | 6.710 | 6.770 | 1,980,874 | +0.20(+3.04%) |
Sep 20, 2019 | 6.510 | 6.590 | 6.500 | 6.570 | 312,000 | +0.06(+0.92%) |
Sep 19, 2019 | 6.570 | 6.570 | 6.480 | 6.510 | 442,609 | +0.01(+0.15%) |
Sep 18, 2019 | 6.600 | 6.600 | 6.400 | 6.500 | 819,074 | -0.11(-1.66%) |
Sep 17, 2019 | 6.520 | 6.620 | 6.500 | 6.610 | 1,137,955 | +0.08(+1.23%) |
Sep 16, 2019 | 6.590 | 6.590 | 6.470 | 6.530 | 1,314,188 | +0.14(+2.19%) |
Sep 13, 2019 | 6.610 | 6.640 | 6.360 | 6.390 | 1,756,300 | -0.24(-3.62%) |
Sep 12, 2019 | 6.770 | 6.836 | 6.600 | 6.630 | 991,170 | -0.02(-0.30%) |
Sep 11, 2019 | 6.630 | 6.670 | 6.592 | 6.650 | 646,039 | +0.04(+0.61%) |
Sep 10, 2019 | 6.610 | 6.680 | 6.600 | 6.610 | 947,658 | +0.03(+0.46%) |
Sep 09, 2019 | 6.630 | 6.660 | 6.570 | 6.580 | 1,145,473 | -0.03(-0.45%) |
Sep 06, 2019 | 6.830 | 6.910 | 6.610 | 6.610 | 1,665,300 | -0.20(-2.94%) |
Sep 05, 2019 | 7.110 | 7.120 | 6.760 | 6.810 | 1,711,272 | -0.38(-5.29%) |
Sep 04, 2019 | 7.080 | 7.190 | 7.080 | 7.190 | 1,173,602 | +0.20(+2.86%) |
Sep 03, 2019 | 6.900 | 7.030 | 6.890 | 6.990 | 3,924,984 | +0.19(+2.79%) |
Aug 30, 2019 | 6.770 | 6.830 | 6.710 | 6.800 | 1,492,300 | +0.08(+1.19%) |
Aug 29, 2019 | 6.850 | 6.865 | 6.654 | 6.720 | 1,470,712 | +0.00(+0.00%) |
Aug 28, 2019 | 6.710 | 6.770 | 6.670 | 6.720 | 1,313,287 | +0.06(+0.90%) |
Aug 27, 2019 | 6.600 | 6.690 | 6.600 | 6.660 | 2,829,205 | +0.16(+2.46%) |
Aug 26, 2019 | 6.480 | 6.540 | 6.470 | 6.500 | 927,451 | +0.09(+1.40%) |
Aug 23, 2019 | 6.330 | 6.445 | 6.320 | 6.410 | 1,589,100 | +0.11(+1.75%) |
Aug 22, 2019 | 6.350 | 6.360 | 6.300 | 6.300 | 475,305 | -0.07(-1.10%) |
Aug 21, 2019 | 6.330 | 6.390 | 6.280 | 6.370 | 559,661 | +0.02(+0.31%) |
Aug 20, 2019 | 6.300 | 6.350 | 6.300 | 6.350 | 993,577 | +0.08(+1.28%) |
Aug 19, 2019 | 6.330 | 6.330 | 6.260 | 6.270 | 682,260 | -0.10(-1.57%) |
Aug 16, 2019 | 6.400 | 6.400 | 6.340 | 6.370 | 683,500 | -0.03(-0.47%) |
Aug 15, 2019 | 6.380 | 6.410 | 6.355 | 6.400 | 585,081 | +0.02(+0.31%) |
Aug 14, 2019 | 6.340 | 6.426 | 6.315 | 6.380 | 1,269,775 | +0.07(+1.11%) |
Aug 13, 2019 | 6.400 | 6.400 | 6.160 | 6.310 | 1,102,228 | -0.02(-0.32%) |
Aug 12, 2019 | 6.290 | 6.360 | 6.270 | 6.330 | 781,907 | +0.06(+0.96%) |
Aug 09, 2019 | 6.250 | 6.300 | 6.225 | 6.270 | 533,500 | +0.01(+0.16%) |
Aug 08, 2019 | 6.190 | 6.290 | 6.170 | 6.260 | 589,914 | +0.02(+0.32%) |
Aug 07, 2019 | 6.220 | 6.320 | 6.220 | 6.240 | 2,394,264 | +0.11(+1.79%) |
Aug 06, 2019 | 6.150 | 6.160 | 6.090 | 6.130 | 574,473 | +0.05(+0.82%) |
Aug 05, 2019 | 6.260 | 6.260 | 6.030 | 6.080 | 1,787,718 | +0.00(+0.00%) |
Aug 02, 2019 | 6.020 | 6.110 | 6.000 | 6.080 | 493,500 | -0.02(-0.33%) |
Aug 01, 2019 | 5.960 | 6.110 | 5.960 | 6.100 | 766,520 | +0.02(+0.33%) |
Jul 31, 2019 | 6.130 | 6.170 | 6.060 | 6.080 | 1,063,789 | -0.10(-1.62%) |
Jul 30, 2019 | 6.190 | 6.190 | 6.110 | 6.180 | 1,272,586 | +0.05(+0.82%) |
Jul 29, 2019 | 6.080 | 6.130 | 6.060 | 6.130 | 426,312 | +0.08(+1.32%) |
Jul 26, 2019 | 6.120 | 6.120 | 6.040 | 6.050 | 703,200 | -0.02(-0.33%) |
Jul 25, 2019 | 6.100 | 6.110 | 6.040 | 6.070 | 405,652 | -0.04(-0.65%) |
Jul 24, 2019 | 6.120 | 6.140 | 6.103 | 6.110 | 664,307 | +0.08(+1.33%) |
Jul 23, 2019 | 6.100 | 6.120 | 6.030 | 6.030 | 726,767 | -0.04(-0.66%) |
Jul 22, 2019 | 6.060 | 6.090 | 6.040 | 6.070 | 1,140,437 | +0.10(+1.68%) |
Jul 19, 2019 | 6.050 | 6.130 | 5.940 | 5.970 | 810,000 | -0.03(-0.50%) |
Jul 18, 2019 | 5.980 | 6.075 | 5.960 | 6.000 | 2,212,920 | +0.07(+1.18%) |
Jul 17, 2019 | 5.850 | 5.930 | 5.820 | 5.930 | 1,143,262 | +0.18(+3.13%) |
Jul 16, 2019 | 5.740 | 5.810 | 5.730 | 5.750 | 866,457 | +0.05(+0.88%) |
Jul 15, 2019 | 5.670 | 5.715 | 5.660 | 5.700 | 353,311 | +0.05(+0.88%) |
Jul 12, 2019 | 5.640 | 5.670 | 5.620 | 5.650 | 363,600 | +0.01(+0.09%) |
Jul 11, 2019 | 5.680 | 5.680 | 5.620 | 5.645 | 294,748 | -0.03(-0.44%) |
Jul 10, 2019 | 5.650 | 5.680 | 5.640 | 5.670 | 531,929 | +0.04(+0.71%) |
Jul 09, 2019 | 5.600 | 5.650 | 5.580 | 5.630 | 310,765 | +0.03(+0.54%) |
Jul 08, 2019 | 5.600 | 5.630 | 5.595 | 5.600 | 411,306 | +0.01(+0.18%) |
Jul 05, 2019 | 5.690 | 5.700 | 5.570 | 5.590 | 589,300 | -0.08(-1.41%) |
Jul 03, 2019 | 5.620 | 5.720 | 5.610 | 5.670 | 275,900 | -0.02(-0.35%) |
Jul 02, 2019 | 5.610 | 5.710 | 5.610 | 5.690 | 471,613 | +0.06(+1.07%) |
Jul 01, 2019 | 5.680 | 5.725 | 5.610 | 5.630 | 459,217 | -0.08(-1.40%) |
Jun 28, 2019 | 5.720 | 5.720 | 5.680 | 5.710 | 285,100 | +0.04(+0.71%) |
Jun 27, 2019 | 5.710 | 5.710 | 5.650 | 5.670 | 379,878 | -0.06(-1.05%) |
Jun 26, 2019 | 5.730 | 5.740 | 5.690 | 5.730 | 299,307 | +0.01(+0.17%) |
Jun 25, 2019 | 5.730 | 5.770 | 5.700 | 5.720 | 873,163 | +0.02(+0.35%) |
Jun 24, 2019 | 5.650 | 5.720 | 5.640 | 5.700 | 706,180 | +0.06(+1.06%) |
Jun 21, 2019 | 5.640 | 5.660 | 5.620 | 5.640 | 463,300 | -0.02(-0.35%) |
Jun 20, 2019 | 5.630 | 5.700 | 5.630 | 5.660 | 554,858 | +0.10(+1.80%) |
Jun 19, 2019 | 5.530 | 5.560 | 5.490 | 5.560 | 388,529 | +0.03(+0.54%) |
Jun 18, 2019 | 5.500 | 5.540 | 5.480 | 5.530 | 336,475 | +0.06(+1.10%) |
Jun 17, 2019 | 5.490 | 5.490 | 5.430 | 5.470 | 210,677 | +0.02(+0.37%) |
Jun 14, 2019 | 5.500 | 5.532 | 5.440 | 5.450 | 880,000 | -0.02(-0.37%) |
Jun 13, 2019 | 5.400 | 5.470 | 5.400 | 5.470 | 245,518 | +0.07(+1.30%) |
Jun 12, 2019 | 5.410 | 5.426 | 5.395 | 5.400 | 417,752 | -0.01(-0.18%) |
Jun 11, 2019 | 5.400 | 5.430 | 5.370 | 5.410 | 212,499 | +0.02(+0.37%) |
Jun 10, 2019 | 5.420 | 5.420 | 5.360 | 5.390 | 353,167 | -0.09(-1.64%) |
Jun 07, 2019 | 5.450 | 5.530 | 5.450 | 5.480 | 526,000 | +0.07(+1.29%) |
Jun 06, 2019 | 5.430 | 5.440 | 5.400 | 5.410 | 318,001 | +0.03(+0.56%) |
Jun 05, 2019 | 5.400 | 5.410 | 5.340 | 5.380 | 692,008 | +0.04(+0.75%) |
Jun 04, 2019 | 5.300 | 5.360 | 5.290 | 5.340 | 514,795 | +0.02(+0.38%) |
Jun 03, 2019 | 5.340 | 5.350 | 5.270 | 5.320 | 742,264 | +0.08(+1.53%) |
May 31, 2019 | 5.220 | 5.268 | 5.204 | 5.240 | 492,100 | +0.03(+0.58%) |
May 30, 2019 | 5.200 | 5.240 | 5.170 | 5.210 | 403,928 | +0.02(+0.39%) |
May 29, 2019 | 5.230 | 5.230 | 5.160 | 5.190 | 336,811 | +0.04(+0.78%) |
May 28, 2019 | 5.180 | 5.200 | 5.120 | 5.150 | 519,040 | -0.06(-1.25%) |
May 24, 2019 | 5.250 | 5.250 | 5.200 | 5.215 | 341,400 | -0.02(-0.29%) |
May 23, 2019 | 5.200 | 5.241 | 5.200 | 5.230 | 335,928 | +0.04(+0.77%) |
May 22, 2019 | 5.180 | 5.200 | 5.180 | 5.190 | 267,464 | +0.01(+0.19%) |
May 21, 2019 | 5.160 | 5.190 | 5.160 | 5.180 | 161,788 | -0.01(-0.19%) |
May 20, 2019 | 5.180 | 5.200 | 5.170 | 5.190 | 392,160 | +0.01(+0.19%) |
May 17, 2019 | 5.200 | 5.200 | 5.160 | 5.180 | 424,200 | -0.06(-1.15%) |
May 16, 2019 | 5.290 | 5.300 | 5.210 | 5.240 | 352,164 | -0.06(-1.13%) |
May 15, 2019 | 5.330 | 5.330 | 5.290 | 5.300 | 298,490 | -0.01(-0.19%) |
May 14, 2019 | 5.320 | 5.328 | 5.290 | 5.310 | 303,766 | +0.02(+0.38%) |
May 13, 2019 | 5.280 | 5.320 | 5.270 | 5.290 | 426,903 | +0.00(+0.00%) |
May 10, 2019 | 5.260 | 5.313 | 5.260 | 5.290 | 213,900 | +0.00(+0.00%) |
May 09, 2019 | 5.300 | 5.320 | 5.280 | 5.290 | 327,686 | -0.02(-0.38%) |
May 08, 2019 | 5.330 | 5.350 | 5.305 | 5.310 | 197,409 | -0.04(-0.75%) |
May 07, 2019 | 5.310 | 5.350 | 5.310 | 5.350 | 274,240 | +0.02(+0.38%) |
May 06, 2019 | 5.310 | 5.350 | 5.310 | 5.330 | 242,754 | -0.01(-0.19%) |
May 03, 2019 | 5.290 | 5.380 | 5.280 | 5.340 | 315,500 | +0.08(+1.52%) |
May 02, 2019 | 5.260 | 5.279 | 5.230 | 5.260 | 437,104 | -0.01(-0.19%) |