Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.660 | 3.680 | 3.620 | 3.670 | 320,200 | +0.01(+0.28%) |
May 28, 2020 | 3.710 | 3.710 | 3.640 | 3.660 | 93,226 | +0.09(+2.52%) |
May 27, 2020 | 3.590 | 3.610 | 3.520 | 3.570 | 304,983 | +0.03(+0.85%) |
May 26, 2020 | 3.560 | 3.598 | 3.500 | 3.540 | 219,104 | +0.09(+2.61%) |
May 22, 2020 | 3.442 | 3.475 | 3.430 | 3.450 | 140,000 | -0.01(-0.29%) |
May 21, 2020 | 3.530 | 3.540 | 3.460 | 3.460 | 220,975 | -0.04(-1.14%) |
May 20, 2020 | 3.598 | 3.630 | 3.466 | 3.500 | 333,304 | -0.24(-6.42%) |
May 19, 2020 | 3.780 | 3.780 | 3.710 | 3.740 | 366,165 | -0.45(-10.74%) |
May 18, 2020 | 3.980 | 4.270 | 3.960 | 4.190 | 166,976 | +0.34(+8.83%) |
May 15, 2020 | 3.930 | 3.930 | 3.810 | 3.850 | 94,800 | +0.06(+1.58%) |
May 14, 2020 | 3.795 | 3.850 | 3.740 | 3.790 | 115,571 | -0.07(-1.81%) |
May 13, 2020 | 3.965 | 3.990 | 3.850 | 3.860 | 146,084 | -0.04(-1.03%) |
May 12, 2020 | 3.965 | 3.970 | 3.890 | 3.900 | 443,035 | +0.20(+5.41%) |
May 11, 2020 | 3.690 | 3.760 | 3.690 | 3.700 | 120,741 | -0.02(-0.54%) |
May 08, 2020 | 3.700 | 3.770 | 3.675 | 3.720 | 130,800 | +0.02(+0.54%) |
May 07, 2020 | 3.690 | 3.700 | 3.640 | 3.700 | 395,347 | -0.02(-0.54%) |
May 06, 2020 | 3.780 | 3.790 | 3.720 | 3.720 | 84,907 | -0.04(-1.06%) |
May 05, 2020 | 3.797 | 3.830 | 3.750 | 3.760 | 153,230 | +0.01(+0.27%) |
May 04, 2020 | 3.780 | 3.790 | 3.710 | 3.750 | 144,391 | -0.05(-1.32%) |
May 01, 2020 | 3.955 | 4.030 | 3.710 | 3.800 | 195,700 | -0.12(-3.00%) |
Apr 30, 2020 | 3.930 | 3.960 | 3.870 | 3.917 | 101,868 | +0.01(+0.19%) |
Apr 29, 2020 | 3.890 | 3.940 | 3.850 | 3.910 | 186,433 | +0.26(+7.12%) |
Apr 28, 2020 | 3.740 | 3.780 | 3.640 | 3.650 | 208,638 | -0.08(-2.14%) |
Apr 27, 2020 | 3.690 | 3.750 | 3.640 | 3.730 | 276,540 | +0.13(+3.61%) |
Apr 24, 2020 | 3.675 | 3.675 | 3.570 | 3.600 | 275,800 | -0.04(-1.10%) |
Apr 23, 2020 | 3.645 | 3.720 | 3.640 | 3.640 | 263,271 | +0.03(+0.83%) |
Apr 22, 2020 | 3.630 | 3.670 | 3.560 | 3.610 | 214,364 | +0.02(+0.56%) |
Apr 21, 2020 | 3.610 | 3.665 | 3.590 | 3.590 | 256,103 | -0.10(-2.71%) |
Apr 20, 2020 | 3.760 | 3.790 | 3.670 | 3.690 | 203,371 | -0.05(-1.33%) |
Apr 17, 2020 | 3.800 | 3.800 | 3.690 | 3.740 | 143,200 | -0.01(-0.27%) |
Apr 16, 2020 | 3.770 | 3.770 | 3.720 | 3.750 | 291,575 | -0.07(-1.83%) |
Apr 15, 2020 | 3.800 | 3.880 | 3.780 | 3.820 | 161,889 | -0.21(-5.21%) |
Apr 14, 2020 | 4.060 | 4.080 | 3.960 | 4.030 | 437,864 | +0.05(+1.13%) |
Apr 13, 2020 | 3.980 | 4.110 | 3.940 | 3.985 | 177,000 | -0.03(-0.87%) |
Apr 09, 2020 | 4.030 | 4.088 | 4.000 | 4.020 | 272,100 | -0.05(-1.23%) |
Apr 08, 2020 | 4.080 | 4.090 | 4.020 | 4.070 | 193,902 | -0.01(-0.25%) |
Apr 07, 2020 | 4.290 | 4.290 | 4.080 | 4.080 | 313,375 | -0.16(-3.77%) |
Apr 06, 2020 | 4.130 | 4.250 | 4.130 | 4.240 | 497,681 | +0.20(+4.95%) |
Apr 03, 2020 | 4.000 | 4.130 | 3.970 | 4.040 | 280,600 | -0.02(-0.49%) |
Apr 02, 2020 | 3.970 | 4.140 | 3.930 | 4.060 | 164,681 | +0.09(+2.27%) |
Apr 01, 2020 | 3.970 | 4.080 | 3.940 | 3.970 | 156,520 | +0.01(+0.25%) |
Mar 31, 2020 | 3.920 | 4.050 | 3.920 | 3.960 | 238,891 | -0.02(-0.50%) |
Mar 30, 2020 | 3.917 | 4.000 | 3.850 | 3.980 | 438,557 | +0.12(+3.11%) |
Mar 27, 2020 | 3.980 | 4.130 | 3.860 | 3.860 | 213,400 | -0.12(-3.01%) |
Mar 26, 2020 | 3.980 | 4.150 | 3.900 | 3.980 | 132,601 | -0.11(-2.69%) |
Mar 25, 2020 | 3.990 | 4.190 | 3.990 | 4.090 | 126,629 | +0.00(+0.12%) |
Mar 24, 2020 | 4.210 | 4.380 | 4.020 | 4.085 | 327,508 | +0.04(+1.11%) |
Mar 23, 2020 | 4.000 | 4.220 | 4.000 | 4.040 | 229,335 | +0.18(+4.66%) |
Mar 20, 2020 | 3.780 | 4.040 | 3.780 | 3.860 | 189,100 | -0.09(-2.28%) |
Mar 19, 2020 | 4.020 | 4.088 | 3.860 | 3.950 | 450,575 | +0.09(+2.33%) |
Mar 18, 2020 | 3.550 | 4.016 | 3.550 | 3.860 | 276,053 | +0.31(+8.73%) |
Mar 17, 2020 | 3.317 | 3.580 | 3.280 | 3.550 | 331,653 | +0.46(+14.89%) |
Mar 16, 2020 | 3.190 | 3.422 | 3.020 | 3.090 | 296,378 | -0.75(-19.53%) |
Mar 13, 2020 | 3.775 | 3.840 | 3.665 | 3.840 | 369,100 | +0.40(+11.63%) |
Mar 12, 2020 | 3.853 | 3.853 | 3.330 | 3.440 | 568,342 | -0.77(-18.29%) |
Mar 11, 2020 | 4.150 | 4.340 | 4.150 | 4.210 | 188,159 | -0.07(-1.64%) |
Mar 10, 2020 | 4.378 | 4.380 | 4.050 | 4.280 | 346,544 | +0.00(+0.00%) |
Mar 09, 2020 | 4.513 | 4.545 | 4.110 | 4.280 | 146,864 | -0.55(-11.48%) |
Mar 06, 2020 | 4.840 | 4.910 | 4.802 | 4.835 | 182,900 | -0.26(-5.20%) |
Mar 05, 2020 | 5.065 | 5.125 | 5.040 | 5.100 | 255,938 | -0.29(-5.38%) |
Mar 04, 2020 | 5.290 | 5.390 | 5.270 | 5.390 | 160,751 | +0.15(+2.96%) |
Mar 03, 2020 | 5.260 | 5.352 | 5.210 | 5.235 | 265,140 | -0.18(-3.41%) |
Mar 02, 2020 | 5.310 | 5.440 | 5.280 | 5.420 | 82,101 | -0.06(-1.09%) |
Feb 28, 2020 | 5.445 | 5.504 | 5.410 | 5.480 | 120,300 | -0.19(-3.35%) |
Feb 27, 2020 | 5.660 | 5.780 | 5.640 | 5.670 | 97,910 | +0.04(+0.71%) |
Feb 26, 2020 | 5.720 | 5.740 | 5.630 | 5.630 | 106,533 | +0.13(+2.36%) |
Feb 25, 2020 | 5.530 | 5.570 | 5.360 | 5.500 | 72,831 | +0.01(+0.18%) |
Feb 24, 2020 | 5.525 | 5.540 | 5.490 | 5.490 | 43,938 | -0.26(-4.52%) |
Feb 21, 2020 | 5.720 | 5.770 | 5.710 | 5.750 | 47,300 | +0.27(+4.93%) |
Feb 20, 2020 | 5.535 | 5.550 | 5.470 | 5.480 | 25,768 | -0.08(-1.44%) |
Feb 19, 2020 | 5.595 | 5.600 | 5.550 | 5.560 | 113,468 | +0.01(+0.27%) |
Feb 18, 2020 | 5.510 | 5.580 | 5.510 | 5.545 | 48,785 | -0.04(-0.63%) |
Feb 14, 2020 | 5.630 | 5.630 | 5.530 | 5.580 | 45,400 | -0.03(-0.55%) |
Feb 13, 2020 | 5.650 | 5.660 | 5.605 | 5.611 | 56,686 | +0.14(+2.58%) |
Feb 12, 2020 | 5.460 | 5.490 | 5.440 | 5.470 | 72,239 | +0.12(+2.24%) |
Feb 11, 2020 | 5.380 | 5.410 | 5.350 | 5.350 | 83,344 | +0.05(+0.94%) |
Feb 10, 2020 | 5.280 | 5.330 | 5.280 | 5.300 | 36,703 | -0.03(-0.61%) |
Feb 07, 2020 | 5.370 | 5.380 | 5.330 | 5.332 | 61,700 | -0.11(-1.98%) |
Feb 06, 2020 | 5.430 | 5.460 | 5.415 | 5.440 | 241,470 | +0.12(+2.26%) |
Feb 05, 2020 | 5.330 | 5.353 | 5.310 | 5.320 | 45,048 | +0.00(+0.00%) |
Feb 04, 2020 | 5.335 | 5.385 | 5.301 | 5.320 | 73,048 | +0.08(+1.53%) |
Feb 03, 2020 | 5.250 | 5.300 | 5.240 | 5.240 | 183,889 | -0.01(-0.19%) |
Jan 31, 2020 | 5.350 | 5.362 | 5.250 | 5.250 | 48,700 | -0.25(-4.55%) |
Jan 30, 2020 | 5.497 | 5.580 | 5.497 | 5.500 | 78,677 | -0.12(-2.14%) |
Jan 29, 2020 | 5.590 | 5.660 | 5.562 | 5.620 | 85,756 | +0.13(+2.37%) |
Jan 28, 2020 | 5.450 | 5.510 | 5.425 | 5.490 | 95,803 | +0.10(+1.86%) |
Jan 27, 2020 | 5.420 | 5.420 | 5.350 | 5.390 | 50,613 | -0.09(-1.64%) |
Jan 24, 2020 | 5.515 | 5.527 | 5.460 | 5.480 | 209,800 | +0.08(+1.48%) |
Jan 23, 2020 | 5.450 | 5.470 | 5.400 | 5.400 | 30,962 | -0.06(-1.10%) |
Jan 22, 2020 | 5.470 | 5.510 | 5.460 | 5.460 | 63,131 | -0.12(-2.06%) |
Jan 21, 2020 | 5.595 | 5.600 | 5.560 | 5.575 | 65,417 | -0.04(-0.80%) |
Jan 17, 2020 | 5.630 | 5.680 | 5.610 | 5.620 | 82,400 | -0.03(-0.53%) |
Jan 16, 2020 | 5.607 | 5.660 | 5.580 | 5.650 | 27,808 | +0.09(+1.62%) |
Jan 15, 2020 | 5.610 | 5.610 | 5.560 | 5.560 | 33,362 | -0.10(-1.77%) |
Jan 14, 2020 | 5.690 | 5.690 | 5.650 | 5.660 | 32,102 | +0.07(+1.25%) |
Jan 13, 2020 | 5.690 | 5.697 | 5.590 | 5.590 | 84,025 | -0.17(-2.99%) |
Jan 10, 2020 | 5.770 | 5.820 | 5.760 | 5.762 | 63,900 | -0.01(-0.14%) |
Jan 09, 2020 | 5.840 | 5.840 | 5.770 | 5.770 | 22,575 | -0.09(-1.45%) |
Jan 08, 2020 | 5.848 | 5.900 | 5.820 | 5.855 | 26,467 | -0.16(-2.74%) |
Jan 07, 2020 | 6.049 | 6.050 | 6.020 | 6.020 | 52,680 | -0.10(-1.55%) |
Jan 06, 2020 | 6.100 | 6.160 | 6.090 | 6.115 | 25,484 | -0.04(-0.73%) |
Jan 03, 2020 | 6.160 | 6.180 | 6.140 | 6.160 | 19,900 | -0.04(-0.65%) |
Jan 02, 2020 | 6.230 | 6.250 | 6.190 | 6.200 | 42,693 | +0.02(+0.32%) |
Dec 31, 2019 | 6.150 | 6.230 | 6.150 | 6.180 | 57,200 | +0.03(+0.49%) |
Dec 30, 2019 | 6.210 | 6.212 | 6.150 | 6.150 | 135,255 | -0.06(-0.93%) |
Dec 27, 2019 | 6.235 | 6.260 | 6.200 | 6.207 | 24,700 | -0.11(-1.70%) |
Dec 26, 2019 | 6.310 | 6.360 | 6.270 | 6.315 | 23,211 | -0.00(-0.08%) |
Dec 24, 2019 | 6.260 | 6.320 | 6.260 | 6.320 | 24,800 | +0.04(+0.64%) |
Dec 23, 2019 | 6.310 | 6.320 | 6.280 | 6.280 | 51,008 | +0.00(+0.00%) |
Dec 20, 2019 | 6.250 | 6.315 | 6.250 | 6.280 | 34,200 | +0.13(+2.11%) |
Dec 19, 2019 | 6.110 | 6.195 | 6.110 | 6.150 | 45,261 | -0.01(-0.24%) |
Dec 18, 2019 | 6.152 | 6.190 | 6.140 | 6.165 | 35,039 | +0.04(+0.65%) |
Dec 17, 2019 | 6.160 | 6.160 | 6.125 | 6.125 | 53,909 | +0.02(+0.33%) |
Dec 16, 2019 | 6.100 | 6.120 | 6.090 | 6.105 | 32,289 | +0.05(+0.74%) |
Dec 13, 2019 | 6.100 | 6.143 | 6.050 | 6.060 | 56,700 | -0.09(-1.46%) |
Dec 12, 2019 | 6.150 | 6.180 | 6.090 | 6.150 | 42,861 | +0.07(+1.15%) |
Dec 11, 2019 | 6.050 | 6.150 | 6.043 | 6.080 | 47,897 | +0.04(+0.75%) |
Dec 10, 2019 | 6.022 | 6.080 | 6.000 | 6.035 | 72,463 | +0.05(+0.92%) |
Dec 09, 2019 | 6.000 | 6.030 | 5.980 | 5.980 | 65,827 | -0.07(-1.24%) |
Dec 06, 2019 | 6.080 | 6.102 | 6.030 | 6.055 | 43,900 | -0.03(-0.53%) |
Dec 05, 2019 | 6.130 | 6.140 | 6.060 | 6.088 | 83,048 | -0.03(-0.53%) |
Dec 04, 2019 | 6.110 | 6.170 | 6.110 | 6.120 | 81,048 | +0.05(+0.82%) |
Dec 03, 2019 | 6.060 | 6.090 | 6.010 | 6.070 | 22,838 | +0.00(+0.00%) |
Dec 02, 2019 | 6.105 | 6.105 | 6.050 | 6.070 | 87,863 | -0.11(-1.78%) |
Nov 29, 2019 | 6.200 | 6.230 | 6.180 | 6.180 | 18,500 | -0.04(-0.64%) |
Nov 27, 2019 | 6.245 | 6.250 | 6.220 | 6.220 | 52,000 | -0.14(-2.24%) |
Nov 26, 2019 | 6.360 | 6.380 | 6.340 | 6.362 | 31,630 | +0.02(+0.35%) |
Nov 25, 2019 | 6.340 | 6.390 | 6.320 | 6.340 | 63,523 | -0.04(-0.63%) |
Nov 22, 2019 | 6.400 | 6.420 | 6.380 | 6.380 | 28,700 | -0.02(-0.31%) |
Nov 21, 2019 | 6.380 | 6.400 | 6.370 | 6.400 | 46,258 | +0.23(+3.73%) |
Nov 20, 2019 | 6.060 | 6.230 | 6.060 | 6.170 | 88,116 | +0.13(+2.12%) |
Nov 19, 2019 | 6.050 | 6.080 | 6.030 | 6.042 | 36,245 | +0.08(+1.38%) |
Nov 18, 2019 | 5.980 | 6.000 | 5.935 | 5.960 | 60,920 | +0.02(+0.34%) |
Nov 15, 2019 | 5.947 | 5.990 | 5.940 | 5.940 | 111,800 | +0.05(+0.76%) |
Nov 14, 2019 | 5.951 | 5.955 | 5.880 | 5.895 | 115,506 | +0.08(+1.46%) |
Nov 13, 2019 | 5.820 | 5.860 | 5.810 | 5.810 | 44,268 | -0.01(-0.17%) |
Nov 12, 2019 | 5.820 | 5.880 | 5.820 | 5.820 | 27,634 | +0.04(+0.69%) |
Nov 11, 2019 | 5.790 | 5.830 | 5.760 | 5.780 | 21,733 | -0.11(-1.87%) |
Nov 08, 2019 | 5.930 | 5.930 | 5.870 | 5.890 | 51,400 | +0.09(+1.64%) |
Nov 07, 2019 | 5.758 | 5.850 | 5.750 | 5.795 | 39,435 | +0.04(+0.78%) |
Nov 06, 2019 | 5.810 | 5.817 | 5.750 | 5.750 | 41,337 | +0.00(+0.00%) |
Nov 05, 2019 | 5.790 | 5.795 | 5.750 | 5.750 | 65,569 | -0.11(-1.88%) |
Nov 04, 2019 | 5.850 | 5.890 | 5.830 | 5.860 | 282,464 | +0.06(+1.03%) |
Nov 01, 2019 | 5.780 | 5.840 | 5.770 | 5.800 | 73,100 | +0.02(+0.35%) |
Oct 31, 2019 | 5.760 | 5.820 | 5.740 | 5.780 | 146,284 | +0.02(+0.35%) |
Oct 30, 2019 | 5.800 | 5.830 | 5.750 | 5.760 | 37,907 | -0.06(-1.03%) |
Oct 29, 2019 | 5.820 | 5.862 | 5.820 | 5.820 | 19,494 | -0.06(-0.98%) |
Oct 28, 2019 | 5.860 | 5.900 | 5.860 | 5.878 | 35,128 | -0.01(-0.21%) |
Oct 25, 2019 | 5.870 | 5.890 | 5.850 | 5.890 | 31,100 | +0.04(+0.68%) |
Oct 24, 2019 | 5.900 | 5.900 | 5.830 | 5.850 | 41,083 | -0.10(-1.68%) |
Oct 23, 2019 | 5.950 | 5.954 | 5.900 | 5.950 | 41,171 | +0.00(+0.00%) |
Oct 22, 2019 | 5.957 | 5.980 | 5.910 | 5.950 | 26,936 | -0.03(-0.50%) |
Oct 21, 2019 | 5.990 | 5.990 | 5.930 | 5.980 | 68,103 | +0.06(+1.01%) |
Oct 18, 2019 | 5.950 | 5.990 | 5.890 | 5.920 | 68,700 | -0.05(-0.84%) |
Oct 17, 2019 | 5.992 | 6.000 | 5.930 | 5.970 | 41,377 | +0.06(+1.02%) |
Oct 16, 2019 | 5.930 | 5.950 | 5.910 | 5.910 | 34,463 | +0.01(+0.21%) |
Oct 15, 2019 | 5.820 | 5.940 | 5.820 | 5.897 | 20,277 | +0.07(+1.16%) |
Oct 14, 2019 | 5.855 | 5.890 | 5.830 | 5.830 | 39,691 | -0.08(-1.35%) |
Oct 11, 2019 | 5.895 | 5.930 | 5.860 | 5.910 | 122,000 | +0.08(+1.37%) |
Oct 10, 2019 | 5.760 | 5.879 | 5.750 | 5.830 | 527,475 | +0.17(+3.00%) |
Oct 09, 2019 | 5.650 | 5.700 | 5.640 | 5.660 | 48,167 | +0.13(+2.35%) |
Oct 08, 2019 | 5.460 | 5.640 | 5.430 | 5.530 | 141,549 | +0.03(+0.59%) |
Oct 07, 2019 | 5.490 | 5.510 | 5.460 | 5.497 | 20,732 | +0.09(+1.62%) |
Oct 04, 2019 | 5.350 | 5.450 | 5.350 | 5.410 | 75,100 | -0.04(-0.73%) |
Oct 03, 2019 | 5.410 | 5.450 | 5.365 | 5.450 | 101,087 | +0.11(+2.06%) |
Oct 02, 2019 | 5.442 | 5.474 | 5.340 | 5.340 | 62,130 | -0.30(-5.40%) |
Oct 01, 2019 | 5.690 | 5.700 | 5.620 | 5.645 | 114,781 | +0.01(+0.27%) |
Sep 30, 2019 | 5.615 | 5.680 | 5.615 | 5.630 | 403,567 | +0.03(+0.48%) |
Sep 27, 2019 | 5.590 | 5.630 | 5.590 | 5.603 | 65,500 | +0.07(+1.32%) |
Sep 26, 2019 | 5.600 | 5.625 | 5.510 | 5.530 | 62,301 | -0.08(-1.43%) |
Sep 25, 2019 | 5.548 | 5.630 | 5.540 | 5.610 | 150,327 | +0.05(+0.90%) |
Sep 24, 2019 | 5.610 | 5.620 | 5.560 | 5.560 | 70,800 | -0.01(-0.18%) |
Sep 23, 2019 | 5.600 | 5.600 | 5.570 | 5.570 | 55,649 | -0.09(-1.59%) |
Sep 20, 2019 | 5.750 | 5.765 | 5.660 | 5.660 | 55,200 | -0.04(-0.70%) |
Sep 19, 2019 | 5.737 | 5.750 | 5.700 | 5.700 | 62,686 | +0.07(+1.25%) |
Sep 18, 2019 | 5.598 | 5.630 | 5.570 | 5.630 | 69,461 | +0.09(+1.62%) |
Sep 17, 2019 | 5.545 | 5.580 | 5.530 | 5.540 | 39,864 | -0.07(-1.25%) |
Sep 16, 2019 | 5.680 | 5.680 | 5.600 | 5.610 | 71,684 | -0.08(-1.41%) |
Sep 13, 2019 | 5.730 | 5.740 | 5.690 | 5.690 | 56,900 | +0.08(+1.43%) |
Sep 12, 2019 | 5.600 | 5.670 | 5.590 | 5.610 | 42,468 | +0.08(+1.45%) |
Sep 11, 2019 | 5.518 | 5.555 | 5.518 | 5.530 | 47,809 | +0.03(+0.55%) |
Sep 10, 2019 | 5.490 | 5.540 | 5.490 | 5.500 | 53,617 | +0.01(+0.18%) |
Sep 09, 2019 | 5.470 | 5.490 | 5.440 | 5.490 | 175,031 | +0.08(+1.48%) |
Sep 06, 2019 | 5.440 | 5.455 | 5.410 | 5.410 | 52,000 | +0.06(+1.07%) |
Sep 05, 2019 | 5.430 | 5.438 | 5.350 | 5.353 | 46,116 | -0.02(-0.33%) |
Sep 04, 2019 | 5.420 | 5.440 | 5.370 | 5.370 | 92,292 | +0.03(+0.56%) |
Sep 03, 2019 | 5.290 | 5.340 | 5.260 | 5.340 | 110,039 | +0.07(+1.33%) |
Aug 30, 2019 | 5.315 | 5.315 | 5.250 | 5.270 | 113,000 | -0.01(-0.19%) |
Aug 29, 2019 | 5.375 | 5.375 | 5.250 | 5.280 | 155,349 | +0.12(+2.33%) |
Aug 28, 2019 | 5.170 | 5.210 | 5.133 | 5.160 | 107,601 | +0.07(+1.38%) |
Aug 27, 2019 | 5.110 | 5.130 | 5.080 | 5.090 | 472,339 | +0.06(+1.19%) |
Aug 26, 2019 | 5.060 | 5.070 | 5.020 | 5.030 | 126,137 | +0.09(+1.82%) |
Aug 23, 2019 | 5.040 | 5.065 | 4.940 | 4.940 | 93,500 | -0.12(-2.37%) |
Aug 22, 2019 | 5.100 | 5.112 | 5.020 | 5.060 | 91,734 | +0.08(+1.61%) |
Aug 21, 2019 | 4.990 | 5.030 | 4.970 | 4.980 | 65,790 | +0.09(+1.84%) |
Aug 20, 2019 | 4.930 | 4.950 | 4.890 | 4.890 | 313,266 | -0.09(-1.81%) |
Aug 19, 2019 | 5.035 | 5.035 | 4.970 | 4.980 | 132,759 | +0.10(+2.05%) |
Aug 16, 2019 | 4.865 | 4.900 | 4.824 | 4.880 | 269,700 | +0.06(+1.24%) |
Aug 15, 2019 | 4.880 | 4.880 | 4.800 | 4.820 | 201,985 | +0.00(+0.00%) |
Aug 14, 2019 | 4.890 | 4.890 | 4.820 | 4.820 | 120,723 | -0.18(-3.60%) |
Aug 13, 2019 | 5.030 | 5.030 | 4.960 | 5.000 | 166,510 | -0.06(-1.19%) |
Aug 12, 2019 | 5.080 | 5.090 | 5.040 | 5.060 | 111,692 | -0.03(-0.59%) |
Aug 09, 2019 | 5.150 | 5.155 | 5.090 | 5.090 | 64,200 | -0.27(-5.04%) |
Aug 08, 2019 | 5.390 | 5.440 | 5.360 | 5.360 | 160,069 | -0.02(-0.37%) |
Aug 07, 2019 | 5.353 | 5.390 | 5.330 | 5.380 | 179,932 | +0.01(+0.19%) |
Aug 06, 2019 | 5.428 | 5.445 | 5.350 | 5.370 | 134,254 | +0.01(+0.19%) |
Aug 05, 2019 | 5.418 | 5.450 | 5.360 | 5.360 | 89,586 | -0.13(-2.37%) |
Aug 02, 2019 | 5.530 | 5.545 | 5.490 | 5.490 | 31,300 | -0.15(-2.66%) |
Aug 01, 2019 | 5.565 | 5.660 | 5.530 | 5.640 | 100,575 | +0.08(+1.44%) |
Jul 31, 2019 | 5.644 | 5.660 | 5.560 | 5.560 | 45,972 | -0.02(-0.36%) |
Jul 30, 2019 | 5.595 | 5.610 | 5.560 | 5.580 | 93,552 | -0.19(-3.29%) |
Jul 29, 2019 | 5.795 | 5.810 | 5.770 | 5.770 | 55,596 | +0.07(+1.23%) |
Jul 26, 2019 | 5.630 | 5.715 | 5.630 | 5.700 | 127,200 | +0.21(+3.83%) |
Jul 25, 2019 | 5.500 | 5.500 | 5.460 | 5.490 | 26,062 | -0.01(-0.18%) |
Jul 24, 2019 | 5.490 | 5.500 | 5.470 | 5.500 | 41,601 | -0.01(-0.18%) |
Jul 23, 2019 | 5.504 | 5.510 | 5.460 | 5.510 | 309,649 | +0.04(+0.82%) |
Jul 22, 2019 | 5.481 | 5.500 | 5.450 | 5.465 | 197,433 | -0.02(-0.27%) |
Jul 19, 2019 | 5.510 | 5.520 | 5.480 | 5.480 | 244,800 | -0.18(-3.18%) |
Jul 18, 2019 | 5.646 | 5.700 | 5.640 | 5.660 | 174,222 | +0.02(+0.35%) |
Jul 17, 2019 | 5.650 | 5.660 | 5.590 | 5.640 | 294,902 | +0.05(+0.89%) |
Jul 16, 2019 | 5.641 | 5.660 | 5.580 | 5.590 | 168,068 | -0.04(-0.71%) |
Jul 15, 2019 | 5.650 | 5.702 | 5.620 | 5.630 | 280,832 | +0.00(+0.00%) |
Jul 12, 2019 | 5.645 | 5.660 | 5.610 | 5.630 | 261,200 | +0.03(+0.54%) |
Jul 11, 2019 | 5.600 | 5.639 | 5.540 | 5.600 | 281,802 | -0.01(-0.18%) |
Jul 10, 2019 | 5.600 | 5.630 | 5.550 | 5.610 | 124,385 | +0.02(+0.36%) |
Jul 09, 2019 | 5.579 | 5.590 | 5.520 | 5.590 | 105,793 | -0.29(-4.93%) |