Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.913 | 5.136 | 4.808 | 5.083 | 1,939,447 | +0.12(+2.49%) |
May 28, 2020 | 5.169 | 5.169 | 4.913 | 4.960 | 1,424,115 | -0.12(-2.43%) |
May 27, 2020 | 4.903 | 5.131 | 4.752 | 5.083 | 2,934,860 | +0.19(+3.88%) |
May 26, 2020 | 4.884 | 5.036 | 4.742 | 4.894 | 1,890,230 | +0.16(+3.41%) |
May 22, 2020 | 4.837 | 4.884 | 4.552 | 4.733 | 2,296,148 | -0.16(-3.29%) |
May 21, 2020 | 4.894 | 4.989 | 4.807 | 4.894 | 1,716,470 | +0.04(+0.78%) |
May 20, 2020 | 4.808 | 5.027 | 4.657 | 4.856 | 4,309,624 | +0.18(+3.85%) |
May 19, 2020 | 4.742 | 4.865 | 4.647 | 4.676 | 3,398,077 | -0.03(-0.60%) |
May 18, 2020 | 4.780 | 4.875 | 4.505 | 4.704 | 6,329,826 | +0.29(+6.67%) |
May 15, 2020 | 4.439 | 4.655 | 4.395 | 4.410 | 8,126,404 | +0.20(+4.73%) |
May 14, 2020 | 4.107 | 4.590 | 3.945 | 4.211 | 16,667,952 | -1.95(-31.69%) |
May 13, 2020 | 6.639 | 6.715 | 6.098 | 6.165 | 573,511 | -0.51(-7.67%) |
May 12, 2020 | 6.923 | 6.999 | 6.667 | 6.677 | 185,017 | -0.23(-3.30%) |
May 11, 2020 | 6.762 | 7.170 | 6.753 | 6.904 | 359,299 | -0.08(-1.09%) |
May 08, 2020 | 7.104 | 7.227 | 6.791 | 6.980 | 322,538 | +0.06(+0.82%) |
May 07, 2020 | 7.417 | 7.417 | 6.781 | 6.923 | 330,140 | -0.19(-2.67%) |
May 06, 2020 | 7.293 | 7.398 | 6.999 | 7.113 | 488,272 | -0.14(-1.96%) |
May 05, 2020 | 7.407 | 7.587 | 7.251 | 7.255 | 240,052 | +0.08(+1.06%) |
May 04, 2020 | 6.819 | 7.332 | 6.819 | 7.179 | 219,952 | +0.10(+1.47%) |
May 01, 2020 | 7.075 | 7.166 | 6.743 | 7.075 | 305,457 | -0.19(-2.61%) |
Apr 30, 2020 | 7.474 | 7.635 | 7.075 | 7.265 | 431,076 | -0.21(-2.79%) |
Apr 29, 2020 | 6.885 | 7.530 | 6.686 | 7.474 | 691,060 | +0.58(+8.39%) |
Apr 28, 2020 | 7.312 | 7.749 | 6.772 | 6.895 | 790,353 | -0.47(-6.44%) |
Apr 27, 2020 | 7.104 | 7.530 | 6.858 | 7.369 | 315,600 | +0.10(+1.44%) |
Apr 24, 2020 | 7.398 | 7.398 | 6.800 | 7.265 | 463,510 | +0.25(+3.51%) |
Apr 23, 2020 | 7.720 | 7.824 | 6.980 | 7.018 | 760,064 | -0.67(-8.75%) |
Apr 22, 2020 | 7.492 | 8.043 | 7.445 | 7.692 | 984,951 | +0.20(+2.66%) |
Apr 21, 2020 | 6.354 | 7.502 | 6.354 | 7.492 | 1,498,153 | +0.82(+12.22%) |
Apr 20, 2020 | 6.013 | 7.075 | 6.013 | 6.677 | 1,128,611 | +0.07(+1.00%) |
Apr 17, 2020 | 6.241 | 6.686 | 6.241 | 6.610 | 720,781 | +0.44(+7.07%) |
Apr 16, 2020 | 5.928 | 6.212 | 5.880 | 6.174 | 345,857 | +0.22(+3.66%) |
Apr 15, 2020 | 5.994 | 6.108 | 5.728 | 5.956 | 362,708 | -0.42(-6.55%) |
Apr 14, 2020 | 6.658 | 6.724 | 6.193 | 6.373 | 285,613 | -0.28(-4.27%) |
Apr 13, 2020 | 6.165 | 6.677 | 6.003 | 6.658 | 464,228 | +0.68(+11.43%) |
Apr 09, 2020 | 6.563 | 6.667 | 5.861 | 5.975 | 547,545 | -0.57(-8.70%) |
Apr 08, 2020 | 6.345 | 6.563 | 6.288 | 6.544 | 517,538 | +0.25(+3.92%) |
Apr 07, 2020 | 6.174 | 6.487 | 6.117 | 6.297 | 474,215 | +0.21(+3.43%) |
Apr 06, 2020 | 6.165 | 6.260 | 5.676 | 6.089 | 411,779 | -0.02(-0.31%) |
Apr 03, 2020 | 5.596 | 6.155 | 5.425 | 6.108 | 735,965 | +0.65(+12.00%) |
Apr 02, 2020 | 4.894 | 5.491 | 4.894 | 5.453 | 703,352 | +0.55(+11.22%) |
Apr 01, 2020 | 4.827 | 4.989 | 4.647 | 4.903 | 272,008 | -0.21(-4.08%) |
Mar 31, 2020 | 4.685 | 5.159 | 4.657 | 5.112 | 495,166 | +0.43(+9.11%) |
Mar 30, 2020 | 4.704 | 4.875 | 4.458 | 4.685 | 214,268 | -0.16(-3.33%) |
Mar 27, 2020 | 4.685 | 4.922 | 4.315 | 4.846 | 435,147 | +0.21(+4.50%) |
Mar 26, 2020 | 4.363 | 4.846 | 4.344 | 4.638 | 375,032 | +0.19(+4.26%) |
Mar 25, 2020 | 4.192 | 4.562 | 4.021 | 4.448 | 263,277 | +0.18(+4.22%) |
Mar 24, 2020 | 4.183 | 4.306 | 4.040 | 4.268 | 271,348 | +0.32(+8.17%) |
Mar 23, 2020 | 4.258 | 4.571 | 3.898 | 3.945 | 528,313 | -0.46(-10.34%) |
Mar 20, 2020 | 5.027 | 5.027 | 4.382 | 4.401 | 523,610 | -0.29(-6.26%) |
Mar 19, 2020 | 4.344 | 4.875 | 4.331 | 4.695 | 292,041 | +0.32(+7.38%) |
Mar 18, 2020 | 4.268 | 4.481 | 4.097 | 4.372 | 331,717 | -0.23(-4.95%) |
Mar 17, 2020 | 4.477 | 4.723 | 4.277 | 4.600 | 430,955 | +0.17(+3.85%) |
Mar 16, 2020 | 3.983 | 4.776 | 3.841 | 4.429 | 690,577 | +0.42(+10.40%) |
Mar 13, 2020 | 4.353 | 4.458 | 3.889 | 4.012 | 587,717 | -0.16(-3.86%) |
Mar 12, 2020 | 4.230 | 4.429 | 4.031 | 4.173 | 502,839 | -0.37(-8.14%) |
Mar 11, 2020 | 4.894 | 5.017 | 4.505 | 4.543 | 397,468 | -0.58(-11.30%) |
Mar 10, 2020 | 4.723 | 5.121 | 4.334 | 5.121 | 572,291 | +0.66(+14.89%) |
Mar 09, 2020 | 3.879 | 5.027 | 3.841 | 4.458 | 914,018 | -0.32(-6.75%) |
Mar 06, 2020 | 4.742 | 4.894 | 4.647 | 4.780 | 483,860 | -0.15(-3.08%) |
Mar 05, 2020 | 5.093 | 5.169 | 4.742 | 4.932 | 377,272 | -0.34(-6.47%) |
Mar 04, 2020 | 5.529 | 5.534 | 5.216 | 5.273 | 252,238 | -0.18(-3.30%) |
Mar 03, 2020 | 5.643 | 5.672 | 5.302 | 5.453 | 234,345 | -0.15(-2.71%) |
Mar 02, 2020 | 5.690 | 5.709 | 5.311 | 5.605 | 377,403 | -0.08(-1.34%) |
Feb 28, 2020 | 4.913 | 5.690 | 4.799 | 5.681 | 598,261 | +0.57(+11.13%) |
Feb 27, 2020 | 5.216 | 5.302 | 4.277 | 5.112 | 978,911 | -0.16(-3.06%) |
Feb 26, 2020 | 5.605 | 5.738 | 5.235 | 5.273 | 538,514 | -0.35(-6.24%) |
Feb 25, 2020 | 5.852 | 5.873 | 5.406 | 5.624 | 449,359 | -0.20(-3.42%) |
Feb 24, 2020 | 6.165 | 6.205 | 5.776 | 5.823 | 392,502 | -0.56(-8.77%) |
Feb 21, 2020 | 6.468 | 6.591 | 6.212 | 6.383 | 353,959 | -0.08(-1.17%) |
Feb 20, 2020 | 6.316 | 6.573 | 6.231 | 6.459 | 575,232 | +0.37(+6.07%) |
Feb 19, 2020 | 5.738 | 6.146 | 5.738 | 6.089 | 349,369 | +0.36(+6.29%) |
Feb 18, 2020 | 5.643 | 5.823 | 5.624 | 5.728 | 147,071 | -0.01(-0.17%) |
Feb 14, 2020 | 5.586 | 5.814 | 5.548 | 5.738 | 290,273 | +0.18(+3.24%) |
Feb 13, 2020 | 5.520 | 5.672 | 5.500 | 5.558 | 113,717 | -0.03(-0.51%) |
Feb 12, 2020 | 5.567 | 5.728 | 5.529 | 5.586 | 266,420 | +0.14(+2.61%) |
Feb 11, 2020 | 5.520 | 5.690 | 5.434 | 5.444 | 281,867 | -0.06(-1.03%) |
Feb 10, 2020 | 5.672 | 5.709 | 5.415 | 5.501 | 241,040 | -0.20(-3.49%) |
Feb 07, 2020 | 5.624 | 5.719 | 5.529 | 5.700 | 219,735 | +0.03(+0.50%) |
Feb 06, 2020 | 5.804 | 5.899 | 5.558 | 5.672 | 263,819 | -0.09(-1.64%) |
Feb 05, 2020 | 5.529 | 5.766 | 5.509 | 5.766 | 384,246 | +0.35(+6.48%) |
Feb 04, 2020 | 5.330 | 5.472 | 5.235 | 5.415 | 393,252 | +0.21(+4.01%) |
Feb 03, 2020 | 5.197 | 5.396 | 5.102 | 5.207 | 403,593 | -0.04(-0.72%) |
Jan 31, 2020 | 5.083 | 5.321 | 4.771 | 5.245 | 695,898 | +0.04(+0.73%) |
Jan 30, 2020 | 5.140 | 5.235 | 5.008 | 5.207 | 439,492 | -0.03(-0.54%) |
Jan 29, 2020 | 5.643 | 5.662 | 5.216 | 5.235 | 467,933 | -0.31(-5.64%) |
Jan 28, 2020 | 5.643 | 5.776 | 5.472 | 5.548 | 540,059 | -0.08(-1.35%) |
Jan 27, 2020 | 5.984 | 6.051 | 5.605 | 5.624 | 635,452 | -0.52(-8.49%) |
Jan 24, 2020 | 6.402 | 6.402 | 5.994 | 6.146 | 744,505 | -0.29(-4.57%) |
Jan 23, 2020 | 6.601 | 6.677 | 6.307 | 6.440 | 551,279 | -0.28(-4.10%) |
Jan 22, 2020 | 6.506 | 6.715 | 6.357 | 6.715 | 520,361 | +0.22(+3.36%) |
Jan 21, 2020 | 6.648 | 6.843 | 6.478 | 6.497 | 491,510 | -0.31(-4.60%) |
Jan 17, 2020 | 6.971 | 6.971 | 6.772 | 6.810 | 295,967 | -0.11(-1.64%) |
Jan 16, 2020 | 6.819 | 7.142 | 6.753 | 6.923 | 305,554 | +0.12(+1.81%) |
Jan 15, 2020 | 7.047 | 7.094 | 6.743 | 6.800 | 354,715 | -0.32(-4.53%) |
Jan 14, 2020 | 7.018 | 7.217 | 7.018 | 7.123 | 291,786 | +0.07(+0.94%) |
Jan 13, 2020 | 7.028 | 7.265 | 7.018 | 7.056 | 305,096 | -0.04(-0.53%) |
Jan 10, 2020 | 7.398 | 7.398 | 7.037 | 7.094 | 399,508 | -0.31(-4.23%) |
Jan 09, 2020 | 7.464 | 7.587 | 7.075 | 7.407 | 489,049 | -0.09(-1.26%) |
Jan 08, 2020 | 7.540 | 7.701 | 7.426 | 7.502 | 855,106 | -0.10(-1.37%) |
Jan 07, 2020 | 7.768 | 7.777 | 7.511 | 7.606 | 1,091,254 | -0.16(-2.08%) |
Jan 06, 2020 | 7.635 | 8.062 | 7.606 | 7.768 | 537,053 | +0.10(+1.36%) |
Jan 03, 2020 | 7.549 | 7.720 | 7.350 | 7.663 | 463,510 | +0.35(+4.80%) |
Jan 02, 2020 | 7.853 | 7.853 | 7.222 | 7.312 | 413,931 | -0.49(-6.32%) |
Dec 31, 2019 | 7.217 | 7.815 | 7.208 | 7.805 | 847,625 | +0.49(+6.74%) |
Dec 30, 2019 | 7.066 | 7.568 | 7.066 | 7.312 | 518,666 | +0.25(+3.49%) |
Dec 27, 2019 | 7.255 | 7.255 | 6.914 | 7.066 | 440,735 | -0.14(-1.97%) |
Dec 26, 2019 | 7.312 | 7.312 | 7.142 | 7.208 | 491,527 | -0.09(-1.30%) |
Dec 24, 2019 | 7.189 | 7.417 | 7.123 | 7.303 | 176,610 | +0.09(+1.18%) |
Dec 23, 2019 | 7.028 | 7.246 | 6.961 | 7.217 | 269,476 | +0.15(+2.15%) |
Dec 20, 2019 | 7.132 | 7.189 | 6.971 | 7.066 | 1,339,709 | +0.00(+0.00%) |
Dec 19, 2019 | 6.781 | 7.217 | 6.762 | 7.066 | 664,591 | +0.26(+3.76%) |
Dec 18, 2019 | 6.791 | 6.961 | 6.734 | 6.810 | 428,014 | +0.14(+2.13%) |
Dec 17, 2019 | 6.383 | 6.705 | 6.383 | 6.667 | 385,854 | +0.27(+4.15%) |
Dec 16, 2019 | 6.345 | 6.573 | 6.323 | 6.402 | 470,955 | +0.15(+2.43%) |
Dec 13, 2019 | 6.563 | 6.772 | 6.236 | 6.250 | 939,989 | +0.09(+1.38%) |
Dec 12, 2019 | 6.041 | 6.260 | 6.041 | 6.165 | 404,584 | +0.10(+1.72%) |
Dec 11, 2019 | 6.165 | 6.165 | 5.956 | 6.060 | 317,991 | -0.01(-0.16%) |
Dec 10, 2019 | 6.022 | 6.212 | 5.994 | 6.070 | 528,673 | +0.01(+0.16%) |
Dec 09, 2019 | 5.984 | 6.231 | 5.956 | 6.060 | 504,203 | -0.05(-0.78%) |
Dec 06, 2019 | 5.984 | 6.222 | 5.984 | 6.108 | 296,283 | +0.09(+1.42%) |
Dec 05, 2019 | 6.165 | 6.269 | 6.003 | 6.022 | 358,677 | -0.16(-2.61%) |
Dec 04, 2019 | 6.307 | 6.326 | 6.146 | 6.184 | 415,881 | +0.00(+0.00%) |
Dec 03, 2019 | 6.316 | 6.316 | 6.108 | 6.184 | 437,494 | -0.12(-1.95%) |
Dec 02, 2019 | 6.022 | 6.307 | 5.937 | 6.307 | 589,619 | +0.28(+4.72%) |
Nov 29, 2019 | 6.203 | 6.222 | 5.984 | 6.022 | 228,170 | -0.22(-3.50%) |
Nov 27, 2019 | 6.165 | 6.335 | 6.022 | 6.241 | 422,389 | +0.13(+2.17%) |
Nov 26, 2019 | 6.250 | 6.277 | 5.970 | 6.108 | 590,228 | -0.18(-2.87%) |
Nov 25, 2019 | 6.269 | 6.430 | 6.136 | 6.288 | 465,844 | -0.07(-1.04%) |
Nov 22, 2019 | 6.516 | 6.516 | 6.127 | 6.354 | 369,142 | -0.05(-0.74%) |
Nov 21, 2019 | 6.516 | 6.573 | 6.212 | 6.402 | 347,240 | -0.09(-1.32%) |
Nov 20, 2019 | 6.430 | 6.573 | 6.108 | 6.487 | 429,782 | +0.05(+0.74%) |
Nov 19, 2019 | 6.117 | 6.468 | 5.928 | 6.440 | 798,399 | +0.35(+5.76%) |
Nov 18, 2019 | 6.440 | 6.468 | 5.928 | 6.089 | 738,878 | -0.33(-5.17%) |
Nov 15, 2019 | 6.497 | 6.658 | 6.316 | 6.421 | 470,153 | -0.09(-1.31%) |
Nov 14, 2019 | 6.848 | 6.885 | 6.446 | 6.506 | 650,291 | -0.31(-4.59%) |
Nov 13, 2019 | 6.573 | 6.923 | 6.497 | 6.819 | 743,029 | +0.29(+4.51%) |
Nov 12, 2019 | 6.686 | 6.895 | 6.506 | 6.525 | 573,340 | -0.15(-2.27%) |
Nov 11, 2019 | 7.104 | 7.132 | 6.648 | 6.677 | 566,817 | -0.49(-6.88%) |
Nov 08, 2019 | 6.942 | 7.255 | 6.791 | 7.170 | 530,780 | +0.02(+0.27%) |
Nov 07, 2019 | 6.829 | 7.236 | 6.610 | 7.151 | 821,812 | +0.47(+7.10%) |
Nov 06, 2019 | 6.961 | 6.961 | 6.478 | 6.677 | 628,887 | -0.26(-3.69%) |
Nov 05, 2019 | 6.923 | 7.255 | 6.810 | 6.933 | 463,316 | +0.12(+1.81%) |
Nov 04, 2019 | 6.582 | 6.885 | 6.525 | 6.810 | 649,151 | +0.31(+4.82%) |
Nov 01, 2019 | 6.544 | 6.705 | 6.288 | 6.497 | 546,385 | +0.01(+0.15%) |
Oct 31, 2019 | 6.639 | 6.648 | 6.291 | 6.487 | 504,018 | -0.16(-2.43%) |
Oct 30, 2019 | 6.971 | 7.108 | 6.610 | 6.648 | 414,144 | -0.29(-4.23%) |
Oct 29, 2019 | 6.525 | 7.056 | 6.478 | 6.942 | 429,243 | +0.36(+5.48%) |
Oct 28, 2019 | 6.772 | 6.933 | 6.525 | 6.582 | 300,498 | -0.16(-2.39%) |
Oct 25, 2019 | 6.516 | 6.772 | 6.478 | 6.743 | 395,185 | +0.21(+3.19%) |
Oct 24, 2019 | 6.904 | 7.151 | 6.449 | 6.535 | 620,339 | -0.35(-5.10%) |
Oct 23, 2019 | 6.639 | 6.999 | 6.554 | 6.885 | 394,071 | +0.23(+3.42%) |
Oct 22, 2019 | 6.753 | 6.952 | 6.648 | 6.658 | 356,141 | -0.03(-0.43%) |
Oct 21, 2019 | 6.373 | 6.715 | 6.279 | 6.686 | 385,772 | +0.33(+5.22%) |
Oct 18, 2019 | 6.696 | 6.828 | 6.345 | 6.354 | 429,348 | -0.34(-5.10%) |
Oct 17, 2019 | 6.468 | 6.772 | 6.307 | 6.696 | 320,635 | +0.28(+4.44%) |
Oct 16, 2019 | 6.449 | 6.620 | 6.373 | 6.411 | 648,557 | -0.10(-1.60%) |
Oct 15, 2019 | 6.383 | 6.629 | 6.250 | 6.516 | 271,938 | +0.19(+3.00%) |
Oct 14, 2019 | 6.297 | 6.516 | 6.212 | 6.326 | 489,923 | -0.04(-0.60%) |
Oct 11, 2019 | 6.392 | 6.601 | 6.331 | 6.364 | 649,610 | +0.05(+0.75%) |
Oct 10, 2019 | 6.449 | 6.535 | 6.127 | 6.316 | 743,918 | -0.28(-4.17%) |
Oct 09, 2019 | 6.724 | 6.825 | 6.430 | 6.591 | 495,240 | -0.06(-0.86%) |
Oct 08, 2019 | 6.658 | 6.753 | 6.639 | 6.648 | 462,138 | -0.19(-2.77%) |
Oct 07, 2019 | 7.047 | 7.047 | 6.753 | 6.838 | 471,922 | -0.17(-2.44%) |
Oct 04, 2019 | 7.284 | 7.398 | 6.885 | 7.009 | 487,550 | -0.28(-3.78%) |
Oct 03, 2019 | 7.123 | 7.379 | 6.923 | 7.284 | 336,940 | +0.09(+1.19%) |
Oct 02, 2019 | 7.113 | 7.445 | 6.885 | 7.198 | 674,261 | +0.00(+0.00%) |
Oct 01, 2019 | 7.426 | 7.644 | 7.123 | 7.198 | 391,587 | -0.19(-2.57%) |
Sep 30, 2019 | 7.322 | 7.540 | 7.018 | 7.388 | 768,844 | -0.12(-1.64%) |
Sep 27, 2019 | 7.274 | 7.587 | 7.274 | 7.511 | 412,267 | -0.02(-0.25%) |
Sep 26, 2019 | 7.900 | 7.967 | 7.113 | 7.530 | 767,549 | -0.42(-5.25%) |
Sep 25, 2019 | 7.758 | 8.128 | 7.749 | 7.948 | 399,880 | +0.05(+0.60%) |
Sep 24, 2019 | 8.612 | 8.687 | 7.739 | 7.900 | 1,071,127 | -0.73(-8.46%) |
Sep 23, 2019 | 8.725 | 9.010 | 8.555 | 8.631 | 588,934 | -0.23(-2.57%) |
Sep 20, 2019 | 8.991 | 9.110 | 8.593 | 8.858 | 1,139,269 | -0.17(-1.89%) |
Sep 19, 2019 | 8.915 | 9.072 | 8.631 | 9.029 | 772,932 | +0.15(+1.71%) |
Sep 18, 2019 | 9.484 | 9.560 | 8.725 | 8.877 | 1,000,910 | -0.76(-7.87%) |
Sep 17, 2019 | 9.560 | 9.816 | 8.941 | 9.636 | 1,436,538 | +0.07(+0.69%) |
Sep 16, 2019 | 9.911 | 10.15 | 8.963 | 9.569 | 2,073,000 | +0.52(+5.77%) |
Sep 13, 2019 | 8.109 | 9.124 | 8.019 | 9.048 | 1,433,128 | +0.99(+12.24%) |
Sep 12, 2019 | 8.118 | 8.270 | 7.445 | 8.062 | 993,599 | -0.21(-2.52%) |
Sep 11, 2019 | 7.853 | 8.517 | 7.786 | 8.270 | 962,345 | +0.50(+6.47%) |
Sep 10, 2019 | 8.725 | 8.725 | 7.455 | 7.768 | 2,188,296 | -0.89(-10.30%) |
Sep 09, 2019 | 7.881 | 8.934 | 7.881 | 8.659 | 2,506,737 | +0.85(+10.94%) |
Sep 06, 2019 | 7.227 | 7.843 | 7.123 | 7.805 | 1,878,081 | +0.67(+9.44%) |
Sep 05, 2019 | 6.772 | 7.161 | 6.591 | 7.132 | 1,662,512 | +0.64(+9.94%) |
Sep 04, 2019 | 5.871 | 7.047 | 5.852 | 6.487 | 3,816,692 | +0.66(+11.40%) |
Sep 03, 2019 | 5.321 | 5.833 | 5.254 | 5.823 | 641,214 | +0.40(+7.34%) |
Aug 30, 2019 | 5.453 | 5.690 | 5.387 | 5.425 | 287,427 | -0.01(-0.17%) |
Aug 29, 2019 | 5.273 | 5.548 | 5.273 | 5.434 | 263,128 | +0.17(+3.24%) |
Aug 28, 2019 | 4.903 | 5.311 | 4.903 | 5.264 | 327,000 | +0.38(+7.77%) |
Aug 27, 2019 | 5.074 | 5.093 | 4.856 | 4.884 | 256,782 | -0.14(-2.83%) |
Aug 26, 2019 | 4.932 | 5.055 | 4.846 | 5.027 | 288,311 | +0.12(+2.51%) |
Aug 23, 2019 | 5.216 | 5.245 | 4.856 | 4.903 | 343,626 | -0.32(-6.17%) |
Aug 22, 2019 | 5.548 | 5.605 | 5.216 | 5.226 | 409,895 | -0.28(-5.00%) |
Aug 21, 2019 | 5.690 | 5.833 | 5.472 | 5.501 | 715,408 | -0.08(-1.36%) |
Aug 20, 2019 | 5.406 | 5.776 | 5.368 | 5.577 | 552,457 | +0.15(+2.80%) |
Aug 19, 2019 | 5.197 | 5.453 | 5.083 | 5.425 | 379,450 | +0.34(+6.72%) |
Aug 16, 2019 | 5.188 | 5.254 | 5.036 | 5.083 | 357,122 | -0.04(-0.74%) |
Aug 15, 2019 | 5.017 | 5.159 | 4.837 | 5.121 | 429,372 | +0.07(+1.31%) |
Aug 14, 2019 | 5.055 | 5.216 | 4.970 | 5.055 | 397,617 | -0.19(-3.62%) |
Aug 13, 2019 | 5.254 | 5.472 | 5.102 | 5.245 | 361,146 | -0.06(-1.07%) |
Aug 12, 2019 | 5.178 | 5.529 | 4.903 | 5.302 | 421,598 | +0.07(+1.27%) |
Aug 09, 2019 | 5.434 | 5.586 | 5.150 | 5.235 | 423,548 | -0.20(-3.66%) |
Aug 08, 2019 | 5.415 | 5.501 | 5.273 | 5.434 | 395,099 | +0.06(+1.06%) |
Aug 07, 2019 | 5.501 | 5.804 | 5.264 | 5.378 | 898,971 | -0.33(-5.81%) |
Aug 06, 2019 | 5.719 | 5.833 | 5.387 | 5.709 | 524,053 | +0.09(+1.52%) |
Aug 05, 2019 | 5.747 | 5.757 | 5.321 | 5.624 | 612,034 | -0.30(-5.12%) |
Aug 02, 2019 | 6.013 | 6.212 | 5.880 | 5.928 | 359,652 | -0.10(-1.73%) |
Aug 01, 2019 | 6.402 | 6.573 | 5.947 | 6.032 | 589,527 | -0.45(-6.88%) |
Jul 31, 2019 | 6.279 | 6.586 | 6.279 | 6.478 | 497,415 | +0.25(+3.96%) |
Jul 30, 2019 | 5.918 | 6.241 | 5.747 | 6.231 | 535,114 | +0.35(+5.97%) |
Jul 29, 2019 | 6.079 | 6.260 | 5.510 | 5.880 | 594,400 | -0.14(-2.36%) |
Jul 26, 2019 | 6.316 | 6.402 | 6.022 | 6.022 | 493,982 | -0.28(-4.51%) |
Jul 25, 2019 | 5.833 | 6.316 | 5.757 | 6.307 | 748,360 | +0.51(+8.84%) |
Jul 24, 2019 | 5.899 | 6.079 | 5.719 | 5.795 | 898,043 | -0.12(-2.08%) |
Jul 23, 2019 | 5.672 | 5.918 | 5.672 | 5.918 | 494,582 | +0.21(+3.65%) |
Jul 22, 2019 | 5.690 | 5.861 | 5.605 | 5.709 | 405,536 | +0.01(+0.17%) |
Jul 19, 2019 | 5.567 | 5.719 | 5.340 | 5.700 | 487,550 | +0.15(+2.74%) |
Jul 18, 2019 | 5.501 | 5.615 | 5.330 | 5.548 | 496,641 | +0.23(+4.28%) |
Jul 17, 2019 | 5.596 | 5.605 | 5.150 | 5.321 | 787,926 | -0.20(-3.61%) |
Jul 16, 2019 | 5.482 | 5.662 | 5.382 | 5.520 | 421,810 | +0.02(+0.34%) |
Jul 15, 2019 | 5.662 | 5.795 | 5.425 | 5.501 | 452,251 | -0.09(-1.70%) |
Jul 12, 2019 | 5.690 | 5.719 | 5.406 | 5.596 | 369,458 | -0.09(-1.50%) |
Jul 11, 2019 | 5.634 | 5.690 | 5.406 | 5.681 | 321,525 | +0.10(+1.87%) |
Jul 10, 2019 | 5.567 | 5.653 | 5.406 | 5.577 | 568,442 | +0.06(+1.03%) |
Jul 09, 2019 | 5.321 | 5.520 | 5.245 | 5.520 | 425,824 | +0.24(+4.49%) |
Jul 08, 2019 | 5.340 | 5.415 | 5.245 | 5.283 | 349,106 | -0.09(-1.76%) |
Jul 05, 2019 | 5.359 | 5.425 | 5.254 | 5.378 | 290,273 | +0.08(+1.43%) |
Jul 03, 2019 | 5.520 | 5.634 | 5.254 | 5.302 | 434,409 | -0.15(-2.78%) |
Jul 02, 2019 | 5.719 | 5.890 | 5.396 | 5.453 | 479,270 | -0.28(-4.80%) |
Jul 01, 2019 | 5.415 | 6.250 | 5.415 | 5.728 | 1,029,859 | +0.45(+8.44%) |
Jun 28, 2019 | 4.903 | 5.321 | 4.903 | 5.283 | 2,250,809 | +0.38(+7.74%) |
Jun 27, 2019 | 5.065 | 5.158 | 4.884 | 4.903 | 624,118 | -0.16(-3.18%) |
Jun 26, 2019 | 5.017 | 5.169 | 4.951 | 5.065 | 362,736 | +0.12(+2.50%) |
Jun 25, 2019 | 4.856 | 5.017 | 4.827 | 4.941 | 293,466 | +0.06(+1.17%) |
Jun 24, 2019 | 4.932 | 5.102 | 4.818 | 4.884 | 409,078 | -0.01(-0.19%) |
Jun 21, 2019 | 4.903 | 4.974 | 4.808 | 4.894 | 519,498 | +0.00(+0.00%) |
Jun 20, 2019 | 4.884 | 5.093 | 4.827 | 4.894 | 606,400 | +0.11(+2.38%) |
Jun 19, 2019 | 4.856 | 4.903 | 4.742 | 4.780 | 220,927 | -0.08(-1.56%) |
Jun 18, 2019 | 4.818 | 4.913 | 4.695 | 4.856 | 476,117 | +0.06(+1.19%) |
Jun 17, 2019 | 4.752 | 4.837 | 4.619 | 4.799 | 405,774 | +0.06(+1.20%) |
Jun 14, 2019 | 4.979 | 4.993 | 4.619 | 4.742 | 574,537 | -0.20(-4.03%) |
Jun 13, 2019 | 5.359 | 5.378 | 4.913 | 4.941 | 1,152,356 | -0.27(-5.10%) |
Jun 12, 2019 | 4.752 | 5.510 | 4.590 | 5.207 | 1,358,431 | +0.44(+9.15%) |
Jun 11, 2019 | 4.619 | 5.216 | 4.619 | 4.771 | 1,497,093 | +0.20(+4.36%) |
Jun 10, 2019 | 4.363 | 4.846 | 4.240 | 4.571 | 1,309,500 | +0.37(+8.80%) |
Jun 07, 2019 | 4.268 | 4.315 | 4.059 | 4.201 | 500,625 | -0.01(-0.23%) |
Jun 06, 2019 | 4.116 | 4.249 | 3.955 | 4.211 | 377,021 | +0.09(+2.30%) |
Jun 05, 2019 | 4.401 | 4.458 | 4.107 | 4.116 | 351,671 | -0.33(-7.46%) |
Jun 04, 2019 | 4.315 | 4.638 | 4.306 | 4.448 | 429,916 | +0.19(+4.45%) |