Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.842 | 4.842 | 4.581 | 4.581 | 1,745 | -0.25(-5.17%) |
May 28, 2020 | 5.035 | 5.035 | 4.819 | 4.831 | 2,957 | -0.24(-4.72%) |
May 27, 2020 | 5.069 | 5.070 | 5.069 | 5.070 | 2,744 | -0.05(-1.01%) |
May 26, 2020 | 5.196 | 5.196 | 5.122 | 5.122 | 2,858 | +0.13(+2.52%) |
May 22, 2020 | 4.847 | 4.996 | 4.789 | 4.996 | 3,502 | +0.32(+6.75%) |
May 21, 2020 | 4.691 | 5.196 | 4.639 | 4.680 | 10,899 | +0.04(+0.87%) |
May 20, 2020 | 4.209 | 4.654 | 4.209 | 4.639 | 14,692 | +0.11(+2.46%) |
May 19, 2020 | 4.305 | 4.528 | 4.179 | 4.528 | 3,218 | +0.45(+11.11%) |
May 18, 2020 | 4.231 | 4.231 | 4.075 | 4.075 | 6,169 | -0.15(-3.62%) |
May 15, 2020 | 4.008 | 4.528 | 4.008 | 4.228 | 5,658 | +0.06(+1.54%) |
May 14, 2020 | 4.279 | 4.279 | 4.120 | 4.164 | 1,299 | -0.12(-2.86%) |
May 13, 2020 | 4.287 | 4.287 | 4.287 | 4.287 | 590 | +0.04(+1.00%) |
May 12, 2020 | 4.298 | 4.330 | 4.235 | 4.244 | 3,615 | -0.10(-2.26%) |
May 11, 2020 | 4.105 | 4.343 | 4.046 | 4.343 | 3,086 | +0.00(+0.00%) |
May 08, 2020 | 4.016 | 4.343 | 3.998 | 4.343 | 10,507 | +0.35(+8.74%) |
May 07, 2020 | 3.994 | 3.994 | 3.967 | 3.994 | 1,771 | +0.27(+7.17%) |
May 06, 2020 | 3.934 | 4.046 | 3.726 | 3.726 | 4,759 | +0.01(+0.20%) |
May 05, 2020 | 4.215 | 4.215 | 3.712 | 3.719 | 11,096 | -0.24(-6.00%) |
May 04, 2020 | 3.726 | 3.957 | 3.726 | 3.957 | 3,268 | -0.15(-3.62%) |
May 01, 2020 | 4.424 | 4.446 | 3.813 | 4.105 | 10,911 | -0.16(-3.70%) |
Apr 30, 2020 | 4.016 | 4.380 | 3.875 | 4.263 | 12,304 | +0.00(+0.04%) |
Apr 29, 2020 | 4.350 | 4.350 | 4.261 | 4.261 | 4,448 | +0.27(+6.64%) |
Apr 28, 2020 | 4.040 | 4.040 | 3.981 | 3.995 | 4,208 | +0.30(+8.00%) |
Apr 27, 2020 | 4.077 | 4.277 | 3.648 | 3.699 | 3,524 | -0.01(-0.20%) |
Apr 24, 2020 | 3.640 | 3.944 | 3.603 | 3.707 | 3,243 | +0.06(+1.71%) |
Apr 23, 2020 | 3.917 | 3.917 | 3.644 | 3.644 | 3,491 | +0.13(+3.70%) |
Apr 22, 2020 | 3.514 | 3.514 | 3.514 | 3.514 | 944 | +0.01(+0.42%) |
Apr 21, 2020 | 3.426 | 3.505 | 3.426 | 3.500 | 4,135 | -0.14(-3.76%) |
Apr 20, 2020 | 3.914 | 4.214 | 3.591 | 3.637 | 14,862 | -0.44(-10.89%) |
Apr 17, 2020 | 4.092 | 4.188 | 3.884 | 4.081 | 4,460 | -0.21(-4.94%) |
Apr 16, 2020 | 4.735 | 4.735 | 4.232 | 4.293 | 12,941 | -0.42(-8.93%) |
Apr 15, 2020 | 3.992 | 5.150 | 3.992 | 4.714 | 18,581 | +0.72(+18.10%) |
Apr 14, 2020 | 3.992 | 3.992 | 3.992 | 3.992 | 3,153 | +0.03(+0.76%) |
Apr 13, 2020 | 4.121 | 4.121 | 3.799 | 3.962 | 7,113 | +0.07(+1.79%) |
Apr 09, 2020 | 4.180 | 4.203 | 3.892 | 3.892 | 4,054 | +0.27(+7.58%) |
Apr 08, 2020 | 3.625 | 3.769 | 3.618 | 3.618 | 3,916 | -0.14(-3.84%) |
Apr 07, 2020 | 3.625 | 3.884 | 3.618 | 3.762 | 3,118 | -0.01(-0.29%) |
Apr 06, 2020 | 3.145 | 3.773 | 3.145 | 3.773 | 13,808 | +0.46(+13.87%) |
Apr 03, 2020 | 3.152 | 3.330 | 3.115 | 3.314 | 3,649 | +0.01(+0.40%) |
Apr 02, 2020 | 3.404 | 3.699 | 3.287 | 3.301 | 11,580 | -0.21(-6.08%) |
Apr 01, 2020 | 3.424 | 3.531 | 3.424 | 3.514 | 4,272 | -0.07(-1.91%) |
Mar 31, 2020 | 3.537 | 3.714 | 3.404 | 3.583 | 4,024 | -0.14(-3.89%) |
Mar 30, 2020 | 4.768 | 5.246 | 3.374 | 3.728 | 28,913 | -1.01(-21.36%) |
Mar 27, 2020 | 4.777 | 4.893 | 4.719 | 4.741 | 4,682 | -0.39(-7.65%) |
Mar 26, 2020 | 4.741 | 5.148 | 4.741 | 5.133 | 13,788 | +0.31(+6.33%) |
Mar 25, 2020 | 3.057 | 4.879 | 3.057 | 4.828 | 26,166 | +1.90(+64.99%) |
Mar 24, 2020 | 2.999 | 3.158 | 2.926 | 2.926 | 6,295 | +0.08(+2.81%) |
Mar 23, 2020 | 2.977 | 3.202 | 2.846 | 2.846 | 8,346 | -0.38(-11.64%) |
Mar 20, 2020 | 3.383 | 3.993 | 3.020 | 3.221 | 10,054 | +0.21(+6.91%) |
Mar 19, 2020 | 2.861 | 3.086 | 2.817 | 3.013 | 2,867 | +0.11(+3.75%) |
Mar 18, 2020 | 3.347 | 3.993 | 2.904 | 2.904 | 26,127 | -0.65(-18.37%) |
Mar 17, 2020 | 3.834 | 3.877 | 3.478 | 3.558 | 8,688 | -0.38(-9.59%) |
Mar 16, 2020 | 4.494 | 4.596 | 3.935 | 3.935 | 6,309 | -0.84(-17.63%) |
Mar 13, 2020 | 4.356 | 5.075 | 4.276 | 4.777 | 15,425 | +0.58(+13.84%) |
Mar 12, 2020 | 3.630 | 4.197 | 2.817 | 4.197 | 41,955 | +0.36(+9.43%) |
Mar 11, 2020 | 4.102 | 4.102 | 3.835 | 3.835 | 4,422 | -0.09(-2.37%) |
Mar 10, 2020 | 4.182 | 4.182 | 3.928 | 3.928 | 13,771 | +0.09(+2.46%) |
Mar 09, 2020 | 3.993 | 4.189 | 3.834 | 3.834 | 15,244 | -0.27(-6.58%) |
Mar 06, 2020 | 4.175 | 4.291 | 4.022 | 4.104 | 10,880 | -0.09(-2.05%) |
Mar 05, 2020 | 4.356 | 4.356 | 4.175 | 4.189 | 17,157 | -0.13(-3.04%) |
Mar 04, 2020 | 4.393 | 4.393 | 4.269 | 4.321 | 7,319 | -0.04(-1.03%) |
Mar 03, 2020 | 4.545 | 4.545 | 4.269 | 4.365 | 8,610 | -0.09(-2.08%) |
Mar 02, 2020 | 4.356 | 4.502 | 4.356 | 4.458 | 5,794 | +0.12(+2.80%) |
Feb 28, 2020 | 4.563 | 4.664 | 4.226 | 4.336 | 11,982 | -0.02(-0.55%) |
Feb 27, 2020 | 4.414 | 4.414 | 4.218 | 4.360 | 11,365 | -0.17(-3.75%) |
Feb 26, 2020 | 4.523 | 4.768 | 4.523 | 4.530 | 3,524 | -0.06(-1.26%) |
Feb 25, 2020 | 4.768 | 4.982 | 4.544 | 4.588 | 33,352 | -0.29(-5.91%) |
Feb 24, 2020 | 5.147 | 5.147 | 4.840 | 4.876 | 22,050 | -0.29(-5.58%) |
Feb 21, 2020 | 5.207 | 5.279 | 5.043 | 5.164 | 10,552 | +0.07(+1.47%) |
Feb 20, 2020 | 4.984 | 5.092 | 4.984 | 5.089 | 8,011 | +0.09(+1.74%) |
Feb 19, 2020 | 5.027 | 5.027 | 4.984 | 5.002 | 7,200 | -0.08(-1.56%) |
Feb 18, 2020 | 5.171 | 5.182 | 5.072 | 5.081 | 8,697 | -0.08(-1.54%) |
Feb 14, 2020 | 5.128 | 5.243 | 5.128 | 5.160 | 3,610 | +0.01(+0.21%) |
Feb 13, 2020 | 5.279 | 5.279 | 5.113 | 5.149 | 3,668 | -0.01(-0.14%) |
Feb 12, 2020 | 5.257 | 5.279 | 5.149 | 5.157 | 8,493 | -0.12(-2.32%) |
Feb 11, 2020 | 5.257 | 5.279 | 5.221 | 5.279 | 2,556 | +0.02(+0.41%) |
Feb 10, 2020 | 5.358 | 5.401 | 5.250 | 5.257 | 11,259 | -0.02(-0.41%) |
Feb 07, 2020 | 5.354 | 5.354 | 5.210 | 5.279 | 14,579 | -0.06(-1.20%) |
Feb 06, 2020 | 5.608 | 5.639 | 5.336 | 5.343 | 12,074 | -0.30(-5.37%) |
Feb 05, 2020 | 5.481 | 5.646 | 5.453 | 5.646 | 2,471 | +0.15(+2.82%) |
Feb 04, 2020 | 5.400 | 5.491 | 5.351 | 5.491 | 8,894 | +0.05(+0.99%) |
Feb 03, 2020 | 5.610 | 5.610 | 5.344 | 5.437 | 8,546 | +0.00(+0.03%) |
Jan 31, 2020 | 5.646 | 5.646 | 5.401 | 5.436 | 10,969 | -0.11(-1.97%) |
Jan 30, 2020 | 5.618 | 5.618 | 5.402 | 5.545 | 8,769 | +0.03(+0.50%) |
Jan 29, 2020 | 5.489 | 5.625 | 5.468 | 5.518 | 23,050 | -0.02(-0.39%) |
Jan 28, 2020 | 5.408 | 5.616 | 5.408 | 5.539 | 5,750 | +0.17(+3.25%) |
Jan 27, 2020 | 5.475 | 5.475 | 5.276 | 5.365 | 10,166 | -0.20(-3.64%) |
Jan 24, 2020 | 5.810 | 5.860 | 5.567 | 5.567 | 4,488 | -0.29(-4.97%) |
Jan 23, 2020 | 5.810 | 5.880 | 5.753 | 5.859 | 5,724 | +0.13(+2.25%) |
Jan 22, 2020 | 5.653 | 5.874 | 5.582 | 5.730 | 18,296 | +0.19(+3.44%) |
Jan 21, 2020 | 5.297 | 5.810 | 5.283 | 5.539 | 12,949 | +0.16(+2.91%) |
Jan 17, 2020 | 5.340 | 5.489 | 5.340 | 5.383 | 8,696 | +0.04(+0.68%) |
Jan 16, 2020 | 5.290 | 5.432 | 5.283 | 5.346 | 9,531 | +0.07(+1.30%) |
Jan 15, 2020 | 5.276 | 5.354 | 5.226 | 5.278 | 15,858 | +0.05(+0.99%) |
Jan 14, 2020 | 5.097 | 5.246 | 5.097 | 5.226 | 4,969 | +0.02(+0.41%) |
Jan 13, 2020 | 5.147 | 5.454 | 4.990 | 5.204 | 39,371 | +0.21(+4.29%) |
Jan 10, 2020 | 5.047 | 5.090 | 4.990 | 4.990 | 15,990 | -0.13(-2.47%) |
Jan 09, 2020 | 5.133 | 5.200 | 5.079 | 5.117 | 3,527 | -0.07(-1.33%) |
Jan 08, 2020 | 5.338 | 5.338 | 5.169 | 5.186 | 4,912 | -0.08(-1.55%) |
Jan 07, 2020 | 5.244 | 5.303 | 5.101 | 5.267 | 7,638 | -0.07(-1.23%) |
Jan 06, 2020 | 5.283 | 5.518 | 5.088 | 5.333 | 32,717 | +0.12(+2.38%) |
Jan 03, 2020 | 5.169 | 5.297 | 5.116 | 5.209 | 19,356 | +0.13(+2.62%) |
Jan 02, 2020 | 4.990 | 5.190 | 4.990 | 5.076 | 18,471 | +0.12(+2.45%) |
Dec 31, 2019 | 5.290 | 5.290 | 4.919 | 4.955 | 17,533 | -0.33(-6.21%) |
Dec 30, 2019 | 5.062 | 5.290 | 5.031 | 5.283 | 21,200 | +0.36(+7.29%) |
Dec 27, 2019 | 4.910 | 5.016 | 4.910 | 4.924 | 6,370 | -0.05(-0.95%) |
Dec 26, 2019 | 4.945 | 5.086 | 4.903 | 4.971 | 17,164 | +0.03(+0.64%) |
Dec 24, 2019 | 4.775 | 4.980 | 4.775 | 4.939 | 5,803 | +0.16(+3.43%) |
Dec 23, 2019 | 4.768 | 4.790 | 4.627 | 4.775 | 18,673 | +0.01(+0.15%) |
Dec 20, 2019 | 4.874 | 4.945 | 4.662 | 4.768 | 13,589 | -0.06(-1.17%) |
Dec 19, 2019 | 4.726 | 4.945 | 4.655 | 4.825 | 9,552 | +0.18(+3.97%) |
Dec 18, 2019 | 4.507 | 4.694 | 4.507 | 4.640 | 5,601 | +0.05(+1.00%) |
Dec 17, 2019 | 4.585 | 4.719 | 4.529 | 4.594 | 10,261 | +0.03(+0.60%) |
Dec 16, 2019 | 4.563 | 4.606 | 4.507 | 4.567 | 12,450 | +0.06(+1.33%) |
Dec 13, 2019 | 4.804 | 4.869 | 4.493 | 4.507 | 22,224 | -0.33(-6.86%) |
Dec 12, 2019 | 4.662 | 4.878 | 4.662 | 4.839 | 17,506 | +0.07(+1.48%) |
Dec 11, 2019 | 4.782 | 4.855 | 4.733 | 4.768 | 9,716 | -0.03(-0.58%) |
Dec 10, 2019 | 5.156 | 5.156 | 4.676 | 4.796 | 12,165 | -0.22(-4.37%) |
Dec 09, 2019 | 4.874 | 5.022 | 4.874 | 5.016 | 3,427 | +0.09(+1.87%) |
Dec 06, 2019 | 4.910 | 5.249 | 4.747 | 4.924 | 32,558 | +0.01(+0.14%) |
Dec 05, 2019 | 5.016 | 5.016 | 4.747 | 4.917 | 11,368 | -0.01(-0.29%) |
Dec 04, 2019 | 4.931 | 4.967 | 4.927 | 4.931 | 5,590 | -0.13(-2.64%) |
Dec 03, 2019 | 5.066 | 5.248 | 5.065 | 5.065 | 11,602 | -0.10(-1.85%) |
Dec 02, 2019 | 5.086 | 5.160 | 5.037 | 5.160 | 6,765 | +0.01(+0.12%) |
Nov 29, 2019 | 5.051 | 5.298 | 5.051 | 5.154 | 6,228 | +0.14(+2.76%) |
Nov 27, 2019 | 4.835 | 5.016 | 4.828 | 5.016 | 15,713 | -0.00(-0.05%) |
Nov 26, 2019 | 5.088 | 5.091 | 4.934 | 5.018 | 23,179 | -0.09(-1.84%) |
Nov 25, 2019 | 4.821 | 5.239 | 4.554 | 5.112 | 11,196 | -0.29(-5.41%) |
Nov 22, 2019 | 4.547 | 5.404 | 4.547 | 5.404 | 50,228 | +0.84(+18.44%) |
Nov 21, 2019 | 4.919 | 4.934 | 4.416 | 4.563 | 23,005 | -0.22(-4.53%) |
Nov 20, 2019 | 4.568 | 4.846 | 4.568 | 4.779 | 5,695 | +0.25(+5.43%) |
Nov 19, 2019 | 4.800 | 4.841 | 4.533 | 4.533 | 10,714 | -0.27(-5.56%) |
Nov 18, 2019 | 5.172 | 5.362 | 4.744 | 4.800 | 3,109 | -0.01(-0.15%) |
Nov 15, 2019 | 4.835 | 5.053 | 4.779 | 4.807 | 3,414 | +0.06(+1.33%) |
Nov 14, 2019 | 5.095 | 5.095 | 4.610 | 4.744 | 45,432 | -0.34(-6.77%) |
Nov 13, 2019 | 4.958 | 5.095 | 4.958 | 5.088 | 4,005 | +0.05(+0.98%) |
Nov 12, 2019 | 5.179 | 5.179 | 4.772 | 5.039 | 8,207 | +0.11(+2.14%) |
Nov 11, 2019 | 5.004 | 5.159 | 4.921 | 4.934 | 6,413 | -0.18(-3.44%) |
Nov 08, 2019 | 5.657 | 5.657 | 4.945 | 5.109 | 16,363 | -0.41(-7.51%) |
Nov 07, 2019 | 5.475 | 5.693 | 5.418 | 5.524 | 8,510 | +0.04(+0.77%) |
Nov 06, 2019 | 5.721 | 5.721 | 5.376 | 5.482 | 9,571 | -0.16(-2.86%) |
Nov 05, 2019 | 5.615 | 5.967 | 5.615 | 5.643 | 14,590 | +0.23(+4.29%) |
Nov 04, 2019 | 5.489 | 5.798 | 5.411 | 5.411 | 15,602 | -0.11(-1.91%) |
Nov 01, 2019 | 5.545 | 5.675 | 5.502 | 5.517 | 8,395 | -0.18(-3.11%) |
Oct 31, 2019 | 5.728 | 5.756 | 5.552 | 5.694 | 8,974 | -0.06(-0.97%) |
Oct 30, 2019 | 5.735 | 5.939 | 5.735 | 5.750 | 7,380 | +0.01(+0.22%) |
Oct 29, 2019 | 5.667 | 6.241 | 5.562 | 5.737 | 36,332 | +0.23(+4.11%) |
Oct 28, 2019 | 5.667 | 5.667 | 5.498 | 5.510 | 5,834 | +0.12(+2.29%) |
Oct 25, 2019 | 5.415 | 5.415 | 5.317 | 5.387 | 13,150 | -0.06(-1.09%) |
Oct 24, 2019 | 5.457 | 5.514 | 5.345 | 5.447 | 4,734 | -0.10(-1.82%) |
Oct 23, 2019 | 5.597 | 5.607 | 5.414 | 5.547 | 14,196 | -0.06(-1.13%) |
Oct 22, 2019 | 5.562 | 5.616 | 5.317 | 5.611 | 7,032 | +0.01(+0.25%) |
Oct 21, 2019 | 5.457 | 5.597 | 5.259 | 5.597 | 17,967 | +0.02(+0.38%) |
Oct 18, 2019 | 5.632 | 5.731 | 5.576 | 5.576 | 8,576 | -0.10(-1.85%) |
Oct 17, 2019 | 5.797 | 5.797 | 5.604 | 5.681 | 6,642 | -0.12(-2.05%) |
Oct 16, 2019 | 5.583 | 5.807 | 5.583 | 5.800 | 2,525 | +0.09(+1.61%) |
Oct 15, 2019 | 5.807 | 5.807 | 5.604 | 5.708 | 5,994 | -0.10(-1.71%) |
Oct 14, 2019 | 5.681 | 5.807 | 5.597 | 5.807 | 3,064 | +0.13(+2.21%) |
Oct 11, 2019 | 5.604 | 6.492 | 5.464 | 5.681 | 67,608 | -0.08(-1.42%) |
Oct 10, 2019 | 5.667 | 5.779 | 5.261 | 5.763 | 25,216 | -0.11(-1.93%) |
Oct 09, 2019 | 5.681 | 5.877 | 5.527 | 5.877 | 5,535 | +0.06(+1.08%) |
Oct 08, 2019 | 5.751 | 5.880 | 5.628 | 5.814 | 4,119 | +0.11(+1.96%) |
Oct 07, 2019 | 5.842 | 5.842 | 5.556 | 5.702 | 8,677 | -0.14(-2.40%) |
Oct 04, 2019 | 5.898 | 6.024 | 5.597 | 5.842 | 13,864 | -0.01(-0.12%) |
Oct 03, 2019 | 5.968 | 5.968 | 5.694 | 5.849 | 7,085 | +0.04(+0.70%) |
Oct 02, 2019 | 5.709 | 6.031 | 5.506 | 5.808 | 10,258 | +0.32(+5.90%) |
Oct 01, 2019 | 5.877 | 5.940 | 5.485 | 5.485 | 11,213 | -0.57(-9.36%) |
Sep 30, 2019 | 6.073 | 6.073 | 5.959 | 6.052 | 2,296 | -0.02(-0.35%) |
Sep 27, 2019 | 6.206 | 6.206 | 5.842 | 6.073 | 3,144 | +0.28(+4.89%) |
Sep 26, 2019 | 5.986 | 5.986 | 5.734 | 5.790 | 8,129 | -0.07(-1.14%) |
Sep 25, 2019 | 5.846 | 6.375 | 5.595 | 5.857 | 11,116 | +0.18(+3.14%) |
Sep 24, 2019 | 5.521 | 6.210 | 5.476 | 5.678 | 30,700 | +0.24(+4.49%) |
Sep 23, 2019 | 5.588 | 5.623 | 5.414 | 5.434 | 14,766 | -0.14(-2.50%) |
Sep 20, 2019 | 5.699 | 5.947 | 5.455 | 5.574 | 7,319 | +0.07(+1.26%) |
Sep 19, 2019 | 5.414 | 6.420 | 5.414 | 5.504 | 82,513 | +0.10(+1.81%) |
Sep 18, 2019 | 5.846 | 5.846 | 5.407 | 5.407 | 8,519 | -0.25(-4.50%) |
Sep 17, 2019 | 5.804 | 5.804 | 5.497 | 5.661 | 7,427 | -0.14(-2.43%) |
Sep 16, 2019 | 5.415 | 6.584 | 5.365 | 5.802 | 58,701 | +0.37(+6.76%) |
Sep 13, 2019 | 5.288 | 5.632 | 5.288 | 5.434 | 4,736 | -0.19(-3.39%) |
Sep 12, 2019 | 5.832 | 5.832 | 5.369 | 5.625 | 17,615 | -0.18(-3.10%) |
Sep 11, 2019 | 5.224 | 5.805 | 5.224 | 5.805 | 25,759 | +0.36(+6.54%) |
Sep 10, 2019 | 5.462 | 5.462 | 5.263 | 5.448 | 10,954 | +0.06(+1.03%) |
Sep 09, 2019 | 4.919 | 5.393 | 4.919 | 5.393 | 3,225 | +0.47(+9.63%) |
Sep 06, 2019 | 4.961 | 5.079 | 4.912 | 4.919 | 8,324 | +0.00(+0.06%) |
Sep 05, 2019 | 5.259 | 5.328 | 4.916 | 4.916 | 9,062 | -0.47(-8.69%) |
Sep 04, 2019 | 5.246 | 5.471 | 5.246 | 5.384 | 6,342 | +0.03(+0.62%) |
Sep 03, 2019 | 5.567 | 5.567 | 5.330 | 5.351 | 6,092 | -0.08(-1.54%) |
Aug 30, 2019 | 5.358 | 5.464 | 5.344 | 5.434 | 12,774 | +0.17(+3.31%) |
Aug 29, 2019 | 5.462 | 5.544 | 5.260 | 5.260 | 4,552 | -0.24(-4.35%) |
Aug 28, 2019 | 5.798 | 5.798 | 5.333 | 5.499 | 25,501 | -0.22(-3.87%) |
Aug 27, 2019 | 5.651 | 5.765 | 5.522 | 5.721 | 13,697 | +0.17(+2.98%) |
Aug 26, 2019 | 5.826 | 5.951 | 5.338 | 5.555 | 18,323 | -0.16(-2.79%) |
Aug 23, 2019 | 5.186 | 5.744 | 5.186 | 5.714 | 19,730 | +0.50(+9.59%) |
Aug 22, 2019 | 4.895 | 5.228 | 4.895 | 5.215 | 30,107 | +0.44(+9.16%) |
Aug 21, 2019 | 4.798 | 5.319 | 4.708 | 4.777 | 47,854 | -0.13(-2.62%) |
Aug 20, 2019 | 4.853 | 5.034 | 4.819 | 4.906 | 9,606 | +0.13(+2.69%) |
Aug 19, 2019 | 4.687 | 5.076 | 4.687 | 4.777 | 16,697 | +0.14(+2.99%) |
Aug 16, 2019 | 4.819 | 4.888 | 4.520 | 4.638 | 27,795 | -0.05(-1.04%) |
Aug 15, 2019 | 4.819 | 5.156 | 4.451 | 4.687 | 15,627 | -0.21(-4.26%) |
Aug 14, 2019 | 5.187 | 5.185 | 4.773 | 4.895 | 12,286 | -0.27(-5.24%) |
Aug 13, 2019 | 5.381 | 5.423 | 5.124 | 5.166 | 13,922 | -0.17(-3.25%) |
Aug 12, 2019 | 5.208 | 5.465 | 5.208 | 5.340 | 13,500 | +0.10(+1.85%) |
Aug 09, 2019 | 5.416 | 5.499 | 5.208 | 5.242 | 8,497 | -0.11(-2.08%) |
Aug 08, 2019 | 5.409 | 5.673 | 5.353 | 5.353 | 13,248 | +0.01(+0.13%) |
Aug 07, 2019 | 5.076 | 5.465 | 5.076 | 5.346 | 24,333 | +0.28(+5.48%) |
Aug 06, 2019 | 4.944 | 5.200 | 4.944 | 5.069 | 18,973 | +0.24(+4.89%) |
Aug 05, 2019 | 5.083 | 5.083 | 4.576 | 4.833 | 22,850 | -0.23(-4.53%) |
Aug 02, 2019 | 5.902 | 5.902 | 4.687 | 5.062 | 59,912 | -0.60(-10.55%) |
Aug 01, 2019 | 7.082 | 7.144 | 5.458 | 5.659 | 32,439 | -1.29(-18.61%) |
Jul 31, 2019 | 8.304 | 8.304 | 6.953 | 6.953 | 35,695 | -1.17(-14.41%) |
Jul 30, 2019 | 8.103 | 8.124 | 8.064 | 8.124 | 2,105 | +0.04(+0.50%) |
Jul 29, 2019 | 7.952 | 8.284 | 7.818 | 8.083 | 12,085 | +0.33(+4.26%) |
Jul 26, 2019 | 7.602 | 7.753 | 7.602 | 7.753 | 1,588 | +0.13(+1.76%) |
Jul 25, 2019 | 7.564 | 7.682 | 7.557 | 7.619 | 1,756 | +0.06(+0.73%) |
Jul 24, 2019 | 7.550 | 7.592 | 7.550 | 7.564 | 8,578 | +0.01(+0.12%) |
Jul 23, 2019 | 7.709 | 7.750 | 7.550 | 7.555 | 27,552 | -0.22(-2.79%) |
Jul 22, 2019 | 7.869 | 7.950 | 7.772 | 7.772 | 7,061 | +0.00(+0.00%) |
Jul 19, 2019 | 7.848 | 7.896 | 7.772 | 7.772 | 18,046 | -0.12(-1.58%) |
Jul 18, 2019 | 8.056 | 8.250 | 7.896 | 7.896 | 15,590 | -0.13(-1.57%) |
Jul 17, 2019 | 8.049 | 8.049 | 8.000 | 8.022 | 2,624 | +0.19(+2.49%) |
Jul 16, 2019 | 7.971 | 8.146 | 7.827 | 7.827 | 6,251 | -0.10(-1.31%) |
Jul 15, 2019 | 7.938 | 8.430 | 7.841 | 7.931 | 41,490 | +0.10(+1.33%) |
Jul 12, 2019 | 7.814 | 7.955 | 7.814 | 7.827 | 4,475 | +0.06(+0.80%) |
Jul 11, 2019 | 7.917 | 8.049 | 7.765 | 7.765 | 21,475 | -0.07(-0.90%) |
Jul 10, 2019 | 7.889 | 7.924 | 7.806 | 7.836 | 9,371 | +0.06(+0.73%) |
Jul 09, 2019 | 7.772 | 7.845 | 7.722 | 7.779 | 4,611 | -0.01(-0.17%) |
Jul 08, 2019 | 7.731 | 7.806 | 7.730 | 7.792 | 1,673 | +0.09(+1.16%) |
Jul 05, 2019 | 7.827 | 7.902 | 7.674 | 7.702 | 11,838 | -0.13(-1.64%) |
Jul 03, 2019 | 7.876 | 7.971 | 7.772 | 7.831 | 6,641 | -0.14(-1.70%) |
Jul 02, 2019 | 8.028 | 8.147 | 7.936 | 7.966 | 4,494 | +0.03(+0.35%) |
Jul 01, 2019 | 8.097 | 8.139 | 7.938 | 7.938 | 4,804 | -0.02(-0.26%) |
Jun 28, 2019 | 7.862 | 8.000 | 7.862 | 7.959 | 12,127 | +0.19(+2.39%) |
Jun 27, 2019 | 7.855 | 7.855 | 7.713 | 7.773 | 6,454 | -0.08(-1.05%) |
Jun 26, 2019 | 7.900 | 7.976 | 7.855 | 7.855 | 2,962 | -0.12(-1.47%) |
Jun 25, 2019 | 8.051 | 8.098 | 7.772 | 7.972 | 26,537 | -0.15(-1.79%) |
Jun 24, 2019 | 8.112 | 8.243 | 8.112 | 8.118 | 1,815 | -0.19(-2.32%) |
Jun 21, 2019 | 8.367 | 8.367 | 8.113 | 8.311 | 2,620 | -0.08(-0.99%) |
Jun 20, 2019 | 8.328 | 8.394 | 8.328 | 8.394 | 2,166 | +0.05(+0.57%) |
Jun 19, 2019 | 8.395 | 8.462 | 8.254 | 8.346 | 3,032 | +0.06(+0.69%) |
Jun 18, 2019 | 8.515 | 8.518 | 8.289 | 8.289 | 3,984 | -0.32(-3.77%) |
Jun 17, 2019 | 8.553 | 8.669 | 8.553 | 8.613 | 1,621 | +0.14(+1.61%) |
Jun 14, 2019 | 8.390 | 8.504 | 8.319 | 8.477 | 2,765 | +0.15(+1.83%) |
Jun 13, 2019 | 8.491 | 8.704 | 8.257 | 8.325 | 4,124 | -0.28(-3.20%) |
Jun 12, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 984 | +0.21(+2.51%) |
Jun 11, 2019 | 8.360 | 8.390 | 8.343 | 8.390 | 838 | +0.17(+2.08%) |
Jun 10, 2019 | 8.450 | 8.450 | 8.216 | 8.219 | 1,796 | -0.11(-1.36%) |
Jun 07, 2019 | 8.669 | 8.669 | 8.333 | 8.333 | 3,056 | -0.32(-3.65%) |
Jun 06, 2019 | 8.683 | 8.765 | 8.532 | 8.649 | 3,966 | -0.13(-1.49%) |
Jun 05, 2019 | 8.140 | 8.779 | 8.140 | 8.779 | 18,515 | +0.59(+7.19%) |
Jun 04, 2019 | 7.714 | 8.190 | 7.714 | 8.190 | 6,380 | +0.41(+5.32%) |