Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.708 | 5.708 | 5.621 | 5.639 | 3,369 | -0.07(-1.20%) |
Apr 29, 2020 | 5.723 | 5.723 | 5.571 | 5.708 | 57,800 | +0.04(+0.67%) |
Apr 28, 2020 | 5.716 | 5.739 | 5.670 | 5.670 | 46,038 | +0.01(+0.13%) |
Apr 27, 2020 | 5.624 | 5.685 | 5.609 | 5.662 | 17,339 | +0.05(+0.95%) |
Apr 24, 2020 | 5.601 | 5.632 | 5.548 | 5.609 | 36,511 | +0.06(+1.10%) |
Apr 23, 2020 | 5.609 | 5.647 | 5.548 | 5.548 | 22,160 | -0.11(-2.02%) |
Apr 22, 2020 | 5.639 | 5.662 | 5.639 | 5.662 | 12,563 | +0.06(+1.09%) |
Apr 21, 2020 | 5.548 | 5.632 | 5.548 | 5.601 | 38,152 | -0.04(-0.68%) |
Apr 20, 2020 | 5.616 | 5.846 | 5.548 | 5.639 | 83,505 | +0.03(+0.55%) |
Apr 17, 2020 | 5.578 | 5.662 | 5.578 | 5.609 | 42,793 | +0.13(+2.30%) |
Apr 16, 2020 | 5.502 | 5.516 | 5.456 | 5.483 | 281,099 | +0.03(+0.49%) |
Apr 15, 2020 | 5.479 | 5.479 | 5.441 | 5.456 | 66,011 | -0.12(-2.19%) |
Apr 14, 2020 | 5.601 | 5.662 | 5.578 | 5.578 | 103,390 | +0.06(+1.11%) |
Apr 13, 2020 | 5.532 | 5.540 | 5.501 | 5.517 | 40,118 | -0.04(-0.69%) |
Apr 09, 2020 | 5.464 | 5.555 | 5.464 | 5.555 | 68,311 | +0.06(+1.11%) |
Apr 08, 2020 | 5.395 | 5.502 | 5.387 | 5.494 | 27,099 | +0.11(+2.13%) |
Apr 07, 2020 | 5.540 | 5.540 | 5.380 | 5.380 | 27,124 | +0.01(+0.14%) |
Apr 06, 2020 | 5.380 | 5.395 | 5.345 | 5.372 | 82,590 | +0.15(+2.93%) |
Apr 03, 2020 | 5.234 | 5.303 | 5.219 | 5.219 | 34,417 | -0.10(-1.87%) |
Apr 02, 2020 | 5.250 | 5.318 | 5.250 | 5.318 | 104,764 | +0.07(+1.31%) |
Apr 01, 2020 | 5.265 | 5.610 | 5.211 | 5.250 | 101,997 | -0.06(-1.15%) |
Mar 31, 2020 | 5.372 | 5.632 | 5.280 | 5.311 | 55,264 | -0.05(-1.00%) |
Mar 30, 2020 | 5.303 | 5.410 | 5.303 | 5.364 | 304,648 | +0.03(+0.57%) |
Mar 27, 2020 | 5.211 | 5.380 | 5.143 | 5.334 | 36,511 | -0.03(-0.57%) |
Mar 26, 2020 | 5.219 | 5.364 | 5.211 | 5.364 | 15,978 | +0.21(+4.15%) |
Mar 25, 2020 | 4.852 | 5.166 | 4.852 | 5.150 | 75,877 | +0.36(+7.50%) |
Mar 24, 2020 | 4.707 | 4.888 | 4.707 | 4.791 | 34,363 | +0.24(+5.38%) |
Mar 23, 2020 | 4.868 | 4.868 | 4.501 | 4.547 | 43,864 | -0.31(-6.30%) |
Mar 20, 2020 | 4.837 | 4.990 | 4.837 | 4.852 | 18,713 | -0.01(-0.15%) |
Mar 19, 2020 | 4.673 | 4.860 | 4.516 | 4.860 | 144,168 | +0.21(+4.50%) |
Mar 18, 2020 | 4.785 | 4.822 | 4.516 | 4.650 | 61,805 | -0.33(-6.61%) |
Mar 17, 2020 | 4.733 | 4.979 | 4.627 | 4.979 | 43,242 | +0.40(+8.73%) |
Mar 16, 2020 | 4.919 | 4.925 | 4.493 | 4.579 | 54,788 | -0.47(-9.26%) |
Mar 13, 2020 | 4.934 | 5.106 | 4.822 | 5.047 | 108,608 | +0.31(+6.47%) |
Mar 12, 2020 | 4.262 | 4.927 | 4.142 | 4.740 | 133,146 | -0.82(-14.78%) |
Mar 11, 2020 | 5.667 | 5.787 | 5.503 | 5.562 | 58,607 | -0.15(-2.62%) |
Mar 10, 2020 | 5.817 | 5.839 | 5.622 | 5.712 | 71,004 | +0.08(+1.46%) |
Mar 09, 2020 | 5.749 | 5.749 | 5.617 | 5.630 | 29,486 | -0.43(-7.04%) |
Mar 06, 2020 | 6.018 | 6.056 | 5.974 | 6.056 | 26,082 | -0.07(-1.22%) |
Mar 05, 2020 | 6.123 | 6.172 | 6.071 | 6.131 | 20,661 | -0.10(-1.56%) |
Mar 04, 2020 | 6.161 | 6.259 | 6.133 | 6.228 | 15,805 | +0.18(+2.97%) |
Mar 03, 2020 | 6.071 | 6.310 | 6.048 | 6.048 | 40,773 | +0.10(+1.63%) |
Mar 02, 2020 | 5.944 | 5.966 | 5.919 | 5.951 | 82,965 | -0.19(-3.16%) |
Feb 28, 2020 | 5.854 | 6.146 | 5.772 | 6.146 | 51,896 | +0.19(+3.27%) |
Feb 27, 2020 | 6.086 | 6.086 | 5.921 | 5.951 | 62,863 | -0.23(-3.75%) |
Feb 26, 2020 | 6.228 | 6.237 | 6.146 | 6.183 | 37,416 | -0.02(-0.36%) |
Feb 25, 2020 | 6.318 | 6.318 | 6.198 | 6.205 | 139,361 | -0.10(-1.54%) |
Feb 24, 2020 | 6.385 | 6.385 | 6.235 | 6.303 | 84,021 | -0.24(-3.62%) |
Feb 21, 2020 | 6.549 | 6.557 | 6.534 | 6.539 | 12,439 | -0.03(-0.49%) |
Feb 20, 2020 | 6.557 | 6.572 | 6.519 | 6.572 | 32,020 | +0.02(+0.34%) |
Feb 19, 2020 | 6.579 | 6.587 | 6.549 | 6.549 | 16,906 | -0.02(-0.34%) |
Feb 18, 2020 | 6.558 | 6.572 | 6.539 | 6.572 | 15,761 | +0.04(+0.57%) |
Feb 14, 2020 | 6.527 | 6.534 | 6.519 | 6.534 | 11,235 | -0.03(-0.46%) |
Feb 13, 2020 | 6.557 | 6.579 | 6.519 | 6.564 | 19,762 | -0.04(-0.68%) |
Feb 12, 2020 | 6.564 | 6.609 | 6.527 | 6.609 | 21,997 | +0.04(+0.68%) |
Feb 11, 2020 | 6.527 | 6.572 | 6.527 | 6.564 | 92,753 | +0.04(+0.57%) |
Feb 10, 2020 | 6.475 | 6.527 | 6.470 | 6.527 | 41,256 | +0.03(+0.46%) |
Feb 07, 2020 | 6.482 | 6.534 | 6.463 | 6.497 | 23,139 | -0.01(-0.11%) |
Feb 06, 2020 | 6.527 | 6.527 | 6.475 | 6.504 | 29,971 | -0.01(-0.11%) |
Feb 05, 2020 | 6.482 | 6.512 | 6.482 | 6.512 | 5,755 | +0.08(+1.27%) |
Feb 04, 2020 | 6.392 | 6.467 | 6.392 | 6.430 | 39,429 | +0.07(+1.18%) |
Feb 03, 2020 | 6.392 | 6.396 | 6.355 | 6.355 | 24,300 | +0.01(+0.24%) |
Jan 31, 2020 | 6.430 | 6.430 | 6.340 | 6.340 | 12,439 | -0.10(-1.51%) |
Jan 30, 2020 | 6.422 | 6.437 | 6.407 | 6.437 | 11,144 | -0.02(-0.35%) |
Jan 29, 2020 | 6.445 | 6.475 | 6.430 | 6.460 | 23,193 | +0.02(+0.35%) |
Jan 28, 2020 | 6.452 | 6.452 | 6.430 | 6.437 | 53,497 | -0.01(-0.12%) |
Jan 27, 2020 | 6.437 | 6.445 | 6.415 | 6.445 | 77,465 | -0.08(-1.26%) |
Jan 24, 2020 | 6.557 | 6.587 | 6.512 | 6.527 | 76,908 | -0.01(-0.23%) |
Jan 23, 2020 | 6.512 | 6.557 | 6.489 | 6.542 | 56,338 | -0.01(-0.23%) |
Jan 22, 2020 | 6.534 | 6.557 | 6.509 | 6.557 | 71,848 | +0.04(+0.69%) |
Jan 21, 2020 | 6.467 | 6.542 | 6.467 | 6.512 | 45,172 | +0.06(+0.89%) |
Jan 17, 2020 | 6.430 | 6.460 | 6.430 | 6.454 | 18,993 | +0.05(+0.85%) |
Jan 16, 2020 | 6.392 | 6.407 | 6.377 | 6.400 | 27,029 | -0.01(-0.12%) |
Jan 15, 2020 | 6.370 | 6.417 | 6.370 | 6.407 | 21,563 | +0.02(+0.35%) |
Jan 14, 2020 | 6.318 | 6.385 | 6.312 | 6.385 | 26,389 | +0.05(+0.83%) |
Jan 13, 2020 | 6.332 | 6.340 | 6.318 | 6.332 | 19,665 | +0.00(+0.00%) |
Jan 10, 2020 | 6.332 | 6.335 | 6.325 | 6.332 | 10,834 | +0.00(+0.00%) |
Jan 09, 2020 | 6.347 | 6.347 | 6.310 | 6.332 | 35,331 | -0.04(-0.70%) |
Jan 08, 2020 | 6.288 | 6.385 | 6.281 | 6.377 | 177,606 | +0.08(+1.31%) |
Jan 07, 2020 | 6.310 | 6.310 | 6.280 | 6.295 | 26,779 | -0.01(-0.12%) |
Jan 06, 2020 | 6.228 | 6.303 | 6.228 | 6.303 | 38,236 | +0.05(+0.84%) |
Jan 03, 2020 | 6.258 | 6.295 | 6.250 | 6.250 | 30,763 | -0.06(-0.95%) |
Jan 02, 2020 | 6.295 | 6.325 | 6.295 | 6.310 | 19,549 | +0.02(+0.36%) |
Dec 31, 2019 | 6.205 | 6.288 | 6.205 | 6.288 | 63,667 | +0.01(+0.24%) |
Dec 30, 2019 | 6.228 | 6.303 | 6.228 | 6.273 | 100,087 | +0.00(+0.00%) |
Dec 27, 2019 | 6.295 | 6.332 | 6.258 | 6.273 | 33,171 | +0.03(+0.48%) |
Dec 26, 2019 | 6.220 | 6.258 | 6.220 | 6.243 | 22,488 | +0.01(+0.24%) |
Dec 24, 2019 | 6.220 | 6.265 | 6.220 | 6.228 | 53,501 | -0.02(-0.36%) |
Dec 23, 2019 | 6.198 | 6.250 | 6.198 | 6.250 | 52,340 | +0.06(+0.97%) |
Dec 20, 2019 | 6.153 | 6.190 | 6.146 | 6.190 | 69,284 | +0.05(+0.85%) |
Dec 19, 2019 | 6.101 | 6.146 | 6.101 | 6.138 | 46,026 | +0.02(+0.37%) |
Dec 18, 2019 | 6.108 | 6.123 | 6.093 | 6.116 | 56,332 | +0.01(+0.25%) |
Dec 17, 2019 | 6.093 | 6.108 | 6.063 | 6.101 | 152,220 | +0.02(+0.37%) |
Dec 16, 2019 | 6.101 | 6.116 | 6.071 | 6.078 | 80,163 | +0.03(+0.49%) |
Dec 13, 2019 | 6.041 | 6.093 | 6.041 | 6.048 | 73,565 | -0.01(-0.12%) |
Dec 12, 2019 | 6.004 | 6.070 | 6.004 | 6.056 | 43,902 | +0.02(+0.37%) |
Dec 11, 2019 | 6.011 | 6.078 | 5.997 | 6.034 | 92,727 | +0.02(+0.37%) |
Dec 10, 2019 | 6.004 | 6.048 | 6.004 | 6.011 | 42,605 | -0.01(-0.12%) |
Dec 09, 2019 | 6.004 | 6.041 | 6.004 | 6.019 | 79,546 | +0.01(+0.24%) |
Dec 06, 2019 | 5.997 | 6.048 | 5.997 | 6.004 | 69,397 | +0.04(+0.62%) |
Dec 05, 2019 | 5.982 | 5.985 | 5.967 | 5.967 | 14,531 | +0.00(+0.00%) |
Dec 04, 2019 | 5.960 | 5.982 | 5.945 | 5.967 | 155,366 | +0.04(+0.62%) |
Dec 03, 2019 | 5.916 | 5.945 | 5.901 | 5.931 | 100,592 | -0.02(-0.37%) |
Dec 02, 2019 | 5.975 | 5.975 | 5.931 | 5.953 | 75,351 | -0.01(-0.25%) |
Nov 29, 2019 | 5.953 | 5.975 | 5.953 | 5.967 | 16,873 | -0.01(-0.12%) |
Nov 27, 2019 | 5.989 | 6.004 | 5.938 | 5.975 | 105,320 | -0.01(-0.12%) |
Nov 26, 2019 | 5.975 | 6.004 | 5.975 | 5.982 | 64,693 | +0.03(+0.49%) |
Nov 25, 2019 | 5.960 | 5.982 | 5.953 | 5.953 | 104,957 | +0.01(+0.25%) |
Nov 22, 2019 | 5.975 | 5.979 | 5.927 | 5.938 | 95,795 | -0.03(-0.49%) |
Nov 21, 2019 | 5.967 | 5.982 | 5.953 | 5.967 | 85,511 | -0.01(-0.12%) |
Nov 20, 2019 | 5.960 | 5.982 | 5.953 | 5.975 | 48,071 | -0.01(-0.12%) |
Nov 19, 2019 | 5.989 | 5.997 | 5.967 | 5.982 | 80,567 | +0.00(+0.00%) |
Nov 18, 2019 | 5.997 | 6.008 | 5.975 | 5.982 | 99,796 | +0.00(+0.00%) |
Nov 15, 2019 | 5.997 | 6.006 | 5.975 | 5.982 | 73,751 | -0.01(-0.12%) |
Nov 14, 2019 | 5.982 | 5.989 | 5.975 | 5.989 | 14,891 | -0.01(-0.12%) |
Nov 13, 2019 | 5.976 | 6.011 | 5.975 | 5.997 | 10,323 | +0.02(+0.25%) |
Nov 12, 2019 | 5.953 | 5.983 | 5.953 | 5.982 | 30,632 | +0.03(+0.49%) |
Nov 11, 2019 | 5.967 | 5.975 | 5.953 | 5.953 | 20,778 | -0.01(-0.25%) |
Nov 08, 2019 | 5.989 | 5.989 | 5.964 | 5.967 | 17,825 | -0.02(-0.37%) |
Nov 07, 2019 | 5.953 | 5.989 | 5.953 | 5.989 | 34,034 | +0.02(+0.37%) |
Nov 06, 2019 | 5.989 | 5.997 | 5.967 | 5.967 | 12,286 | -0.04(-0.73%) |
Nov 05, 2019 | 5.997 | 6.011 | 5.986 | 6.011 | 65,698 | +0.01(+0.12%) |
Nov 04, 2019 | 6.026 | 6.033 | 5.997 | 6.004 | 55,637 | -0.02(-0.37%) |
Nov 01, 2019 | 6.158 | 6.158 | 5.791 | 6.026 | 157,708 | -0.12(-1.91%) |
Oct 31, 2019 | 6.107 | 6.151 | 6.073 | 6.144 | 167,893 | +0.04(+0.72%) |
Oct 30, 2019 | 6.078 | 6.122 | 6.078 | 6.100 | 24,957 | +0.04(+0.61%) |
Oct 29, 2019 | 6.100 | 6.102 | 6.041 | 6.063 | 86,206 | +0.02(+0.37%) |
Oct 28, 2019 | 5.982 | 6.070 | 5.982 | 6.041 | 75,875 | +0.02(+0.37%) |
Oct 25, 2019 | 5.989 | 6.019 | 5.979 | 6.019 | 11,157 | +0.02(+0.37%) |
Oct 24, 2019 | 5.967 | 5.997 | 5.967 | 5.997 | 45,074 | +0.03(+0.49%) |
Oct 23, 2019 | 5.945 | 5.967 | 5.945 | 5.967 | 19,323 | +0.01(+0.25%) |
Oct 22, 2019 | 5.945 | 5.953 | 5.916 | 5.953 | 15,961 | -0.01(-0.12%) |
Oct 21, 2019 | 5.967 | 5.967 | 5.945 | 5.960 | 32,268 | +0.01(+0.12%) |
Oct 18, 2019 | 5.967 | 5.967 | 5.938 | 5.953 | 30,752 | -0.01(-0.25%) |
Oct 17, 2019 | 5.953 | 5.971 | 5.953 | 5.967 | 7,107 | +0.01(+0.12%) |
Oct 16, 2019 | 5.938 | 5.967 | 5.938 | 5.960 | 6,429 | +0.01(+0.25%) |
Oct 15, 2019 | 5.931 | 6.011 | 5.909 | 5.945 | 70,306 | +0.04(+0.75%) |
Oct 14, 2019 | 5.887 | 5.945 | 5.887 | 5.901 | 51,620 | +0.01(+0.12%) |
Oct 11, 2019 | 5.872 | 5.916 | 5.870 | 5.894 | 36,195 | +0.04(+0.63%) |
Oct 10, 2019 | 5.806 | 5.857 | 5.806 | 5.857 | 36,859 | +0.03(+0.50%) |
Oct 09, 2019 | 5.835 | 5.857 | 5.828 | 5.828 | 18,676 | +0.02(+0.38%) |
Oct 08, 2019 | 5.835 | 5.835 | 5.806 | 5.806 | 7,425 | -0.05(-0.88%) |
Oct 07, 2019 | 5.872 | 5.872 | 5.850 | 5.857 | 41,460 | -0.01(-0.25%) |
Oct 04, 2019 | 5.798 | 5.872 | 5.791 | 5.872 | 16,328 | +0.10(+1.78%) |
Oct 03, 2019 | 5.776 | 5.787 | 5.769 | 5.769 | 34,742 | -0.01(-0.25%) |
Oct 02, 2019 | 5.806 | 5.806 | 5.769 | 5.784 | 112,103 | -0.09(-1.50%) |
Oct 01, 2019 | 5.894 | 5.894 | 5.857 | 5.872 | 6,343 | -0.03(-0.50%) |
Sep 30, 2019 | 5.909 | 5.909 | 5.899 | 5.901 | 17,356 | -0.01(-0.12%) |
Sep 27, 2019 | 5.909 | 5.923 | 5.909 | 5.909 | 4,082 | -0.01(-0.25%) |
Sep 26, 2019 | 5.909 | 5.923 | 5.901 | 5.923 | 28,533 | +0.04(+0.62%) |
Sep 25, 2019 | 5.887 | 5.912 | 5.872 | 5.887 | 82,463 | +0.00(+0.00%) |
Sep 24, 2019 | 5.909 | 5.916 | 5.850 | 5.887 | 43,442 | -0.01(-0.25%) |
Sep 23, 2019 | 5.864 | 5.923 | 5.864 | 5.901 | 15,358 | +0.00(+0.00%) |
Sep 20, 2019 | 5.901 | 5.923 | 5.901 | 5.901 | 56,062 | +0.01(+0.25%) |
Sep 19, 2019 | 5.909 | 5.923 | 5.879 | 5.887 | 74,101 | +0.01(+0.13%) |
Sep 18, 2019 | 5.842 | 5.894 | 5.842 | 5.879 | 19,986 | +0.02(+0.38%) |
Sep 17, 2019 | 5.864 | 5.908 | 5.857 | 5.857 | 16,139 | -0.01(-0.13%) |
Sep 16, 2019 | 5.928 | 5.928 | 5.864 | 5.864 | 53,904 | -0.07(-1.12%) |
Sep 13, 2019 | 5.909 | 5.960 | 5.909 | 5.931 | 26,398 | -0.04(-0.74%) |
Sep 12, 2019 | 5.989 | 5.989 | 5.953 | 5.975 | 22,675 | +0.02(+0.37%) |
Sep 11, 2019 | 5.931 | 5.960 | 5.931 | 5.953 | 89,243 | +0.01(+0.25%) |
Sep 10, 2019 | 5.967 | 5.967 | 5.931 | 5.938 | 9,497 | -0.03(-0.49%) |
Sep 09, 2019 | 5.989 | 5.989 | 5.967 | 5.967 | 129,789 | -0.02(-0.37%) |
Sep 06, 2019 | 5.967 | 5.989 | 5.945 | 5.989 | 43,543 | +0.01(+0.25%) |
Sep 05, 2019 | 5.953 | 5.985 | 5.953 | 5.975 | 23,109 | +0.05(+0.87%) |
Sep 04, 2019 | 5.887 | 5.953 | 5.887 | 5.923 | 52,298 | +0.04(+0.75%) |
Sep 03, 2019 | 5.857 | 5.879 | 5.857 | 5.879 | 62,404 | -0.01(-0.12%) |
Aug 30, 2019 | 5.909 | 5.916 | 5.887 | 5.887 | 11,430 | -0.01(-0.25%) |
Aug 29, 2019 | 5.931 | 5.931 | 5.879 | 5.901 | 7,816 | +0.02(+0.38%) |
Aug 28, 2019 | 5.872 | 5.887 | 5.842 | 5.879 | 10,527 | -0.01(-0.25%) |
Aug 27, 2019 | 5.894 | 5.894 | 5.879 | 5.894 | 7,899 | +0.03(+0.50%) |
Aug 26, 2019 | 5.923 | 5.923 | 5.860 | 5.865 | 5,685 | -0.01(-0.12%) |
Aug 23, 2019 | 5.931 | 5.931 | 5.864 | 5.872 | 20,274 | -0.03(-0.50%) |
Aug 22, 2019 | 5.909 | 5.909 | 5.872 | 5.901 | 23,849 | +0.00(+0.00%) |
Aug 21, 2019 | 5.945 | 5.945 | 5.879 | 5.901 | 36,705 | +0.01(+0.25%) |
Aug 20, 2019 | 5.931 | 5.931 | 5.864 | 5.887 | 27,250 | +0.01(+0.13%) |
Aug 19, 2019 | 5.923 | 5.923 | 5.879 | 5.879 | 14,946 | +0.03(+0.50%) |
Aug 16, 2019 | 5.835 | 5.850 | 5.806 | 5.850 | 11,294 | +0.04(+0.63%) |
Aug 15, 2019 | 5.828 | 5.835 | 5.806 | 5.813 | 5,640 | -0.02(-0.38%) |
Aug 14, 2019 | 5.864 | 5.864 | 5.820 | 5.835 | 16,769 | -0.07(-1.24%) |
Aug 13, 2019 | 5.901 | 5.945 | 5.901 | 5.909 | 20,351 | -0.00(-0.03%) |
Aug 12, 2019 | 5.901 | 5.923 | 5.901 | 5.911 | 8,248 | -0.02(-0.31%) |
Aug 09, 2019 | 5.909 | 5.929 | 5.901 | 5.929 | 10,069 | +0.03(+0.47%) |
Aug 08, 2019 | 5.857 | 5.901 | 5.842 | 5.901 | 18,835 | +0.09(+1.52%) |
Aug 07, 2019 | 5.886 | 5.886 | 5.791 | 5.813 | 32,703 | +0.04(+0.76%) |
Aug 06, 2019 | 5.813 | 5.813 | 5.769 | 5.769 | 29,184 | +0.06(+1.03%) |
Aug 05, 2019 | 5.835 | 5.835 | 5.710 | 5.710 | 38,131 | -0.17(-2.88%) |
Aug 02, 2019 | 5.909 | 5.909 | 5.878 | 5.879 | 32,249 | -0.04(-0.62%) |
Aug 01, 2019 | 5.872 | 5.916 | 5.864 | 5.916 | 128,821 | +0.05(+0.88%) |
Jul 31, 2019 | 5.820 | 5.864 | 5.806 | 5.864 | 234,584 | +0.04(+0.76%) |
Jul 30, 2019 | 5.791 | 5.820 | 5.776 | 5.820 | 226,255 | +0.05(+0.89%) |
Jul 29, 2019 | 5.798 | 5.806 | 5.754 | 5.769 | 33,688 | -0.03(-0.51%) |
Jul 26, 2019 | 5.828 | 5.828 | 5.784 | 5.798 | 9,797 | +0.04(+0.64%) |
Jul 25, 2019 | 5.784 | 5.784 | 5.762 | 5.762 | 29,228 | -0.03(-0.51%) |
Jul 24, 2019 | 5.776 | 5.801 | 5.762 | 5.791 | 35,497 | -0.02(-0.38%) |
Jul 23, 2019 | 5.784 | 5.835 | 5.776 | 5.813 | 16,990 | +0.03(+0.51%) |
Jul 22, 2019 | 5.776 | 5.828 | 5.776 | 5.784 | 9,199 | +0.03(+0.51%) |
Jul 19, 2019 | 5.791 | 5.828 | 5.754 | 5.754 | 17,417 | -0.07(-1.14%) |
Jul 18, 2019 | 5.769 | 5.828 | 5.769 | 5.820 | 33,674 | +0.06(+1.02%) |
Jul 17, 2019 | 5.754 | 5.783 | 5.754 | 5.762 | 28,442 | +0.05(+0.90%) |
Jul 16, 2019 | 5.688 | 5.717 | 5.688 | 5.710 | 8,793 | +0.02(+0.39%) |
Jul 15, 2019 | 5.738 | 5.749 | 5.644 | 5.688 | 37,245 | -0.02(-0.39%) |
Jul 12, 2019 | 5.769 | 5.769 | 5.688 | 5.710 | 23,132 | -0.05(-0.89%) |
Jul 11, 2019 | 5.762 | 5.776 | 5.747 | 5.762 | 27,569 | -0.01(-0.09%) |
Jul 10, 2019 | 5.813 | 5.813 | 5.758 | 5.767 | 18,688 | -0.02(-0.29%) |
Jul 09, 2019 | 5.769 | 5.806 | 5.761 | 5.784 | 10,526 | -0.03(-0.51%) |
Jul 08, 2019 | 5.820 | 5.820 | 5.791 | 5.813 | 14,411 | -0.01(-0.25%) |
Jul 05, 2019 | 5.835 | 5.835 | 5.804 | 5.828 | 9,389 | -0.02(-0.38%) |
Jul 03, 2019 | 5.850 | 5.872 | 5.850 | 5.850 | 1,905 | +0.01(+0.13%) |
Jul 02, 2019 | 5.842 | 5.864 | 5.835 | 5.842 | 38,274 | +0.04(+0.76%) |
Jul 01, 2019 | 5.857 | 5.857 | 5.798 | 5.798 | 24,638 | -0.01(-0.13%) |
Jun 28, 2019 | 5.821 | 5.857 | 5.806 | 5.806 | 32,113 | -0.01(-0.25%) |
Jun 27, 2019 | 5.820 | 5.835 | 5.820 | 5.820 | 11,887 | +0.01(+0.25%) |
Jun 26, 2019 | 5.806 | 5.820 | 5.798 | 5.806 | 47,104 | +0.01(+0.25%) |
Jun 25, 2019 | 5.872 | 5.872 | 5.791 | 5.791 | 37,093 | -0.01(-0.13%) |
Jun 24, 2019 | 5.784 | 5.813 | 5.784 | 5.798 | 26,068 | +0.01(+0.25%) |
Jun 21, 2019 | 5.784 | 5.806 | 5.784 | 5.784 | 18,369 | -0.02(-0.38%) |
Jun 20, 2019 | 5.754 | 5.806 | 5.754 | 5.806 | 23,800 | +0.10(+1.80%) |
Jun 19, 2019 | 5.695 | 5.710 | 5.681 | 5.703 | 21,443 | +0.01(+0.13%) |
Jun 18, 2019 | 5.688 | 5.732 | 5.673 | 5.695 | 116,398 | +0.06(+1.04%) |
Jun 17, 2019 | 5.651 | 5.666 | 5.637 | 5.637 | 12,458 | +0.00(+0.00%) |
Jun 14, 2019 | 5.666 | 5.673 | 5.637 | 5.637 | 20,138 | -0.04(-0.78%) |
Jun 13, 2019 | 5.688 | 5.688 | 5.673 | 5.681 | 17,826 | +0.00(+0.00%) |
Jun 12, 2019 | 5.673 | 5.688 | 5.671 | 5.681 | 49,270 | +0.01(+0.26%) |
Jun 11, 2019 | 5.681 | 5.688 | 5.666 | 5.666 | 30,889 | +0.02(+0.39%) |
Jun 10, 2019 | 5.681 | 5.681 | 5.622 | 5.644 | 155,632 | -0.03(-0.52%) |
Jun 07, 2019 | 5.666 | 5.710 | 5.666 | 5.673 | 24,084 | +0.04(+0.78%) |
Jun 06, 2019 | 5.659 | 5.720 | 5.629 | 5.629 | 13,771 | +0.01(+0.13%) |
Jun 05, 2019 | 5.622 | 5.651 | 5.615 | 5.622 | 14,289 | +0.03(+0.53%) |
Jun 04, 2019 | 5.593 | 5.622 | 5.548 | 5.593 | 14,616 | +0.01(+0.13%) |
Jun 03, 2019 | 5.556 | 5.593 | 5.556 | 5.585 | 7,190 | +0.06(+1.10%) |
May 31, 2019 | 5.512 | 5.524 | 5.508 | 5.524 | 9,252 | -0.03(-0.57%) |
May 30, 2019 | 5.571 | 5.571 | 5.541 | 5.556 | 19,229 | +0.04(+0.67%) |
May 29, 2019 | 5.541 | 5.556 | 5.504 | 5.519 | 24,206 | -0.05(-0.92%) |
May 28, 2019 | 5.600 | 5.615 | 5.571 | 5.571 | 22,759 | -0.06(-1.04%) |
May 24, 2019 | 5.593 | 5.637 | 5.593 | 5.629 | 16,464 | +0.07(+1.32%) |
May 23, 2019 | 5.563 | 5.563 | 5.548 | 5.556 | 40,664 | -0.03(-0.53%) |
May 22, 2019 | 5.585 | 5.585 | 5.563 | 5.585 | 22,499 | +0.01(+0.13%) |
May 21, 2019 | 5.512 | 5.585 | 5.512 | 5.578 | 12,170 | +0.07(+1.34%) |
May 20, 2019 | 5.526 | 5.534 | 5.491 | 5.504 | 11,441 | -0.04(-0.79%) |
May 17, 2019 | 5.556 | 5.567 | 5.519 | 5.548 | 12,246 | +0.00(+0.00%) |
May 16, 2019 | 5.519 | 5.572 | 5.519 | 5.548 | 12,179 | +0.04(+0.80%) |
May 15, 2019 | 5.460 | 5.512 | 5.436 | 5.504 | 38,504 | +0.03(+0.54%) |
May 14, 2019 | 5.446 | 5.475 | 5.446 | 5.475 | 33,355 | -0.01(-0.13%) |
May 13, 2019 | 5.497 | 5.497 | 5.424 | 5.482 | 16,647 | -0.01(-0.27%) |
May 10, 2019 | 5.519 | 5.524 | 5.475 | 5.497 | 26,126 | +0.00(+0.00%) |
May 09, 2019 | 5.490 | 5.504 | 5.490 | 5.497 | 6,781 | -0.03(-0.53%) |
May 08, 2019 | 5.482 | 5.534 | 5.482 | 5.526 | 27,650 | +0.04(+0.80%) |
May 07, 2019 | 5.519 | 5.534 | 5.476 | 5.482 | 13,016 | -0.09(-1.58%) |
May 06, 2019 | 5.548 | 5.571 | 5.482 | 5.571 | 99,657 | -0.04(-0.66%) |
May 03, 2019 | 5.622 | 5.644 | 5.593 | 5.607 | 38,372 | -0.01(-0.13%) |
May 02, 2019 | 5.615 | 5.636 | 5.600 | 5.615 | 33,916 | -0.04(-0.65%) |