Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.340 | 6.340 | 6.170 | 6.200 | 7,700 | -0.15(-2.36%) |
Jul 30, 2020 | 6.330 | 6.400 | 6.330 | 6.350 | 3,474 | +0.01(+0.16%) |
Jul 29, 2020 | 6.380 | 6.433 | 6.330 | 6.340 | 3,302 | -0.07(-1.09%) |
Jul 28, 2020 | 6.415 | 6.440 | 6.370 | 6.410 | 1,591 | +0.24(+3.89%) |
Jul 27, 2020 | 6.140 | 6.237 | 6.140 | 6.170 | 11,436 | -0.15(-2.37%) |
Jul 24, 2020 | 6.395 | 6.395 | 6.300 | 6.320 | 16,000 | -0.03(-0.47%) |
Jul 23, 2020 | 6.400 | 6.440 | 6.340 | 6.350 | 12,427 | +0.04(+0.71%) |
Jul 22, 2020 | 6.310 | 6.380 | 6.231 | 6.305 | 2,450 | -0.04(-0.55%) |
Jul 21, 2020 | 6.410 | 6.410 | 6.340 | 6.340 | 67,272 | -0.25(-3.79%) |
Jul 20, 2020 | 6.617 | 6.617 | 6.590 | 6.590 | 1,119 | +0.05(+0.76%) |
Jul 17, 2020 | 6.530 | 6.620 | 6.530 | 6.540 | 11,500 | -0.04(-0.57%) |
Jul 16, 2020 | 6.630 | 6.630 | 6.530 | 6.577 | 63,762 | -0.01(-0.19%) |
Jul 15, 2020 | 6.463 | 6.590 | 6.463 | 6.590 | 2,164 | +0.08(+1.15%) |
Jul 14, 2020 | 6.474 | 6.515 | 6.450 | 6.515 | 3,112 | +0.12(+1.96%) |
Jul 13, 2020 | 6.522 | 6.530 | 6.390 | 6.390 | 3,148 | -0.11(-1.69%) |
Jul 10, 2020 | 6.507 | 6.570 | 6.500 | 6.500 | 1,100 | +0.03(+0.40%) |
Jul 09, 2020 | 6.400 | 6.590 | 6.400 | 6.474 | 2,545 | -0.14(-2.06%) |
Jul 08, 2020 | 6.572 | 6.715 | 6.570 | 6.610 | 6,640 | -0.11(-1.60%) |
Jul 07, 2020 | 6.854 | 6.854 | 6.670 | 6.718 | 3,200 | +0.12(+1.78%) |
Jul 06, 2020 | 6.630 | 6.645 | 6.560 | 6.600 | 4,552 | +0.07(+1.07%) |
Jul 02, 2020 | 6.580 | 6.665 | 6.530 | 6.530 | 3,500 | -0.06(-0.91%) |
Jul 01, 2020 | 6.540 | 6.665 | 6.540 | 6.590 | 3,759 | +0.21(+3.29%) |
Jun 30, 2020 | 6.360 | 6.380 | 6.330 | 6.380 | 1,851 | -0.01(-0.16%) |
Jun 29, 2020 | 6.320 | 6.390 | 6.250 | 6.390 | 2,233 | -0.01(-0.16%) |
Jun 26, 2020 | 6.400 | 6.490 | 6.250 | 6.400 | 8,500 | -0.01(-0.16%) |
Jun 25, 2020 | 6.308 | 6.573 | 6.230 | 6.410 | 8,759 | +0.04(+0.61%) |
Jun 24, 2020 | 6.495 | 6.572 | 6.330 | 6.371 | 4,674 | -0.22(-3.32%) |
Jun 23, 2020 | 6.730 | 6.760 | 6.560 | 6.590 | 7,506 | -0.28(-4.08%) |
Jun 22, 2020 | 6.620 | 6.870 | 6.620 | 6.870 | 5,775 | +0.30(+4.57%) |
Jun 19, 2020 | 6.760 | 6.980 | 6.540 | 6.570 | 4,700 | +0.08(+1.23%) |
Jun 18, 2020 | 6.640 | 6.660 | 6.460 | 6.490 | 4,675 | -0.04(-0.61%) |
Jun 17, 2020 | 6.755 | 6.755 | 6.463 | 6.530 | 2,906 | +0.08(+1.24%) |
Jun 16, 2020 | 6.700 | 6.880 | 6.450 | 6.450 | 23,565 | -0.08(-1.23%) |
Jun 15, 2020 | 6.485 | 6.680 | 6.350 | 6.530 | 5,899 | +0.19(+3.00%) |
Jun 12, 2020 | 6.510 | 6.620 | 6.331 | 6.340 | 4,000 | -0.16(-2.46%) |
Jun 11, 2020 | 6.460 | 6.500 | 6.353 | 6.500 | 4,553 | -0.12(-1.89%) |
Jun 10, 2020 | 6.560 | 6.652 | 6.560 | 6.625 | 11,379 | +0.05(+0.84%) |
Jun 09, 2020 | 6.550 | 6.690 | 6.550 | 6.570 | 11,954 | -0.05(-0.72%) |
Jun 08, 2020 | 6.590 | 6.673 | 6.590 | 6.617 | 16,218 | +0.11(+1.65%) |
Jun 05, 2020 | 6.580 | 6.644 | 6.510 | 6.510 | 16,500 | -0.10(-1.51%) |
Jun 04, 2020 | 6.510 | 6.690 | 6.500 | 6.610 | 9,117 | +0.10(+1.54%) |
Jun 03, 2020 | 6.510 | 6.580 | 6.510 | 6.510 | 6,976 | +0.41(+6.72%) |
Jun 02, 2020 | 6.210 | 6.230 | 6.100 | 6.100 | 7,150 | -0.11(-1.77%) |
Jun 01, 2020 | 6.195 | 6.250 | 6.190 | 6.210 | 3,457 | +0.05(+0.81%) |
May 29, 2020 | 6.170 | 6.409 | 6.110 | 6.160 | 6,000 | -0.09(-1.44%) |
May 28, 2020 | 6.270 | 6.420 | 6.250 | 6.250 | 3,814 | -0.16(-2.50%) |
May 27, 2020 | 6.230 | 6.410 | 6.230 | 6.410 | 7,963 | +0.46(+7.73%) |
May 26, 2020 | 5.860 | 6.106 | 5.860 | 5.950 | 8,760 | +0.12(+2.06%) |
May 22, 2020 | 5.910 | 5.950 | 5.830 | 5.830 | 4,100 | -0.10(-1.69%) |
May 21, 2020 | 5.963 | 6.150 | 5.870 | 5.930 | 16,956 | +0.15(+2.60%) |
May 20, 2020 | 5.780 | 5.850 | 5.741 | 5.780 | 16,689 | -0.20(-3.30%) |
May 19, 2020 | 5.970 | 6.050 | 5.880 | 5.978 | 5,032 | -0.03(-0.54%) |
May 18, 2020 | 5.880 | 6.190 | 5.880 | 6.010 | 18,916 | +0.14(+2.39%) |
May 15, 2020 | 5.860 | 6.040 | 5.800 | 5.870 | 9,000 | -0.13(-2.17%) |
May 14, 2020 | 5.840 | 6.010 | 5.810 | 6.000 | 10,417 | +0.00(+0.00%) |
May 13, 2020 | 6.015 | 6.040 | 5.900 | 6.000 | 12,884 | -0.13(-2.12%) |
May 12, 2020 | 6.300 | 6.315 | 6.130 | 6.130 | 11,615 | -0.29(-4.48%) |
May 11, 2020 | 6.330 | 6.418 | 6.206 | 6.418 | 8,033 | +0.09(+1.38%) |
May 08, 2020 | 6.432 | 6.465 | 6.330 | 6.330 | 7,600 | +0.06(+0.96%) |
May 07, 2020 | 6.380 | 6.424 | 6.270 | 6.270 | 12,155 | +0.14(+2.28%) |
May 06, 2020 | 6.176 | 6.410 | 6.130 | 6.130 | 3,849 | -0.10(-1.61%) |
May 05, 2020 | 6.266 | 6.355 | 6.230 | 6.230 | 7,980 | +0.02(+0.32%) |
May 04, 2020 | 6.153 | 6.500 | 6.153 | 6.210 | 17,835 | +0.04(+0.65%) |
May 01, 2020 | 6.270 | 6.430 | 6.082 | 6.170 | 18,400 | -0.39(-5.95%) |
Apr 30, 2020 | 6.260 | 6.690 | 6.260 | 6.560 | 11,285 | -0.08(-1.20%) |
Apr 29, 2020 | 6.490 | 6.690 | 6.490 | 6.640 | 4,709 | +0.33(+5.23%) |
Apr 28, 2020 | 6.370 | 6.390 | 6.270 | 6.310 | 14,413 | +0.01(+0.20%) |
Apr 27, 2020 | 6.180 | 6.400 | 6.150 | 6.298 | 16,264 | +0.25(+4.09%) |
Apr 24, 2020 | 6.030 | 6.190 | 6.030 | 6.050 | 19,800 | +0.05(+0.83%) |
Apr 23, 2020 | 5.993 | 6.030 | 5.820 | 6.000 | 8,835 | +0.14(+2.39%) |
Apr 22, 2020 | 5.950 | 6.020 | 5.751 | 5.860 | 17,711 | -0.05(-0.80%) |
Apr 21, 2020 | 5.865 | 6.110 | 5.865 | 5.907 | 45,886 | -0.02(-0.38%) |
Apr 20, 2020 | 5.855 | 6.117 | 5.855 | 5.930 | 16,749 | +0.07(+1.15%) |
Apr 17, 2020 | 5.838 | 5.930 | 5.820 | 5.862 | 7,700 | +0.00(+0.04%) |
Apr 16, 2020 | 5.970 | 6.010 | 5.840 | 5.860 | 7,653 | +0.07(+1.14%) |
Apr 15, 2020 | 5.850 | 6.000 | 5.710 | 5.794 | 19,614 | -0.49(-7.81%) |
Apr 14, 2020 | 6.060 | 6.420 | 6.060 | 6.285 | 28,547 | +0.20(+3.20%) |
Apr 13, 2020 | 6.290 | 6.290 | 5.890 | 6.090 | 7,685 | +0.00(+0.00%) |
Apr 09, 2020 | 6.090 | 6.279 | 5.950 | 6.090 | 19,900 | +0.22(+3.75%) |
Apr 08, 2020 | 5.790 | 6.110 | 5.790 | 5.870 | 9,813 | +0.02(+0.34%) |
Apr 07, 2020 | 5.770 | 5.930 | 5.770 | 5.850 | 18,228 | +0.40(+7.34%) |
Apr 06, 2020 | 5.459 | 5.580 | 5.430 | 5.450 | 33,434 | +0.41(+8.13%) |
Apr 03, 2020 | 5.230 | 5.280 | 4.940 | 5.040 | 16,100 | -0.33(-6.15%) |
Apr 02, 2020 | 5.400 | 5.481 | 5.301 | 5.370 | 14,855 | +0.29(+5.71%) |
Apr 01, 2020 | 5.260 | 5.260 | 5.050 | 5.080 | 13,675 | -0.13(-2.59%) |
Mar 31, 2020 | 5.300 | 5.400 | 5.180 | 5.215 | 13,169 | +0.08(+1.66%) |
Mar 30, 2020 | 5.140 | 5.357 | 5.040 | 5.130 | 19,100 | -0.23(-4.29%) |
Mar 27, 2020 | 5.220 | 5.480 | 5.180 | 5.360 | 9,400 | -0.01(-0.19%) |
Mar 26, 2020 | 5.430 | 5.525 | 5.298 | 5.370 | 18,240 | +0.32(+6.34%) |
Mar 25, 2020 | 4.910 | 5.200 | 4.910 | 5.050 | 18,123 | +0.15(+3.06%) |
Mar 24, 2020 | 4.762 | 5.000 | 4.720 | 4.900 | 26,515 | +0.49(+11.11%) |
Mar 23, 2020 | 4.470 | 4.580 | 4.370 | 4.410 | 38,387 | -0.13(-2.86%) |
Mar 20, 2020 | 4.840 | 4.840 | 4.540 | 4.540 | 17,900 | +0.30(+7.08%) |
Mar 19, 2020 | 4.120 | 4.580 | 3.985 | 4.240 | 27,450 | -0.73(-14.69%) |
Mar 18, 2020 | 5.060 | 5.240 | 4.890 | 4.970 | 16,388 | -0.49(-8.97%) |
Mar 17, 2020 | 5.230 | 5.580 | 5.230 | 5.460 | 19,886 | -0.24(-4.13%) |
Mar 16, 2020 | 5.530 | 5.820 | 5.530 | 5.695 | 30,167 | -0.29(-4.77%) |
Mar 13, 2020 | 6.100 | 6.220 | 5.830 | 5.980 | 16,200 | -0.05(-0.81%) |
Mar 12, 2020 | 5.940 | 6.270 | 5.881 | 6.029 | 23,543 | -0.59(-8.93%) |
Mar 11, 2020 | 6.350 | 6.827 | 6.350 | 6.620 | 38,624 | +1.03(+18.43%) |
Mar 10, 2020 | 5.935 | 5.935 | 5.590 | 5.590 | 5,468 | +0.01(+0.18%) |
Mar 09, 2020 | 5.730 | 5.920 | 5.510 | 5.580 | 11,818 | -0.46(-7.62%) |
Mar 06, 2020 | 6.050 | 6.110 | 5.960 | 6.040 | 13,500 | -0.18(-2.89%) |
Mar 05, 2020 | 6.330 | 6.340 | 6.202 | 6.220 | 15,052 | -0.28(-4.31%) |
Mar 04, 2020 | 6.420 | 6.510 | 6.280 | 6.500 | 61,525 | +0.07(+1.09%) |
Mar 03, 2020 | 6.310 | 6.430 | 6.310 | 6.430 | 15,398 | +0.13(+2.11%) |
Mar 02, 2020 | 6.300 | 6.430 | 6.220 | 6.297 | 68,094 | +0.04(+0.62%) |
Feb 28, 2020 | 6.420 | 6.530 | 6.258 | 6.258 | 17,900 | -0.44(-6.60%) |
Feb 27, 2020 | 6.550 | 6.770 | 6.500 | 6.700 | 20,241 | -0.02(-0.37%) |
Feb 26, 2020 | 6.770 | 7.010 | 6.670 | 6.725 | 53,676 | -0.36(-5.01%) |
Feb 25, 2020 | 6.920 | 7.140 | 6.810 | 7.080 | 20,347 | -0.11(-1.59%) |
Feb 24, 2020 | 6.960 | 7.240 | 6.940 | 7.194 | 25,664 | -0.18(-2.38%) |
Feb 21, 2020 | 7.362 | 7.370 | 7.100 | 7.370 | 28,000 | -0.05(-0.74%) |
Feb 20, 2020 | 7.210 | 7.460 | 7.190 | 7.425 | 29,328 | -0.23(-2.94%) |
Feb 19, 2020 | 7.525 | 7.650 | 7.525 | 7.650 | 8,978 | -0.06(-0.78%) |
Feb 18, 2020 | 7.710 | 7.710 | 7.640 | 7.710 | 100,154 | -0.12(-1.56%) |
Feb 14, 2020 | 7.540 | 7.832 | 7.540 | 7.832 | 4,700 | +0.34(+4.57%) |
Feb 13, 2020 | 7.400 | 7.570 | 7.315 | 7.490 | 20,851 | +0.09(+1.22%) |
Feb 12, 2020 | 7.370 | 7.400 | 7.170 | 7.400 | 4,926 | +0.24(+3.35%) |
Feb 11, 2020 | 7.390 | 7.390 | 7.160 | 7.160 | 2,870 | +0.07(+0.99%) |
Feb 10, 2020 | 7.000 | 7.100 | 7.000 | 7.090 | 1,318 | +0.27(+4.04%) |
Feb 07, 2020 | 6.865 | 6.865 | 6.740 | 6.815 | 2,100 | +0.03(+0.37%) |
Feb 06, 2020 | 6.980 | 6.980 | 6.790 | 6.790 | 1,252 | -0.15(-2.13%) |
Feb 05, 2020 | 6.827 | 6.945 | 6.827 | 6.938 | 1,638 | -0.01(-0.18%) |
Feb 04, 2020 | 6.960 | 7.000 | 6.920 | 6.950 | 7,391 | +0.02(+0.22%) |
Feb 03, 2020 | 7.010 | 7.010 | 6.870 | 6.935 | 3,032 | -0.12(-1.77%) |
Jan 31, 2020 | 6.960 | 7.180 | 6.910 | 7.060 | 7,600 | -0.05(-0.70%) |
Jan 30, 2020 | 6.980 | 7.169 | 6.960 | 7.110 | 3,642 | +0.22(+3.19%) |
Jan 29, 2020 | 6.663 | 6.890 | 6.663 | 6.890 | 2,478 | +0.00(+0.00%) |
Jan 28, 2020 | 6.820 | 6.910 | 6.820 | 6.890 | 3,757 | +0.06(+0.88%) |
Jan 27, 2020 | 6.590 | 6.840 | 6.590 | 6.830 | 7,084 | +0.07(+1.04%) |
Jan 24, 2020 | 6.970 | 6.970 | 6.720 | 6.760 | 3,100 | +0.00(+0.00%) |
Jan 23, 2020 | 6.960 | 6.990 | 6.760 | 6.760 | 18,846 | -0.13(-1.85%) |
Jan 22, 2020 | 6.970 | 7.010 | 6.790 | 6.888 | 21,607 | +0.25(+3.71%) |
Jan 21, 2020 | 6.970 | 6.990 | 6.641 | 6.641 | 15,928 | -0.32(-4.62%) |
Jan 17, 2020 | 6.960 | 6.980 | 6.840 | 6.963 | 29,500 | +0.13(+1.94%) |
Jan 16, 2020 | 7.020 | 7.027 | 6.780 | 6.830 | 5,291 | +0.16(+2.40%) |
Jan 15, 2020 | 6.710 | 6.950 | 6.660 | 6.670 | 7,485 | -0.29(-4.10%) |
Jan 14, 2020 | 6.994 | 7.000 | 6.933 | 6.955 | 3,600 | -0.09(-1.35%) |
Jan 13, 2020 | 6.886 | 7.050 | 6.886 | 7.050 | 9,657 | +0.14(+2.10%) |
Jan 10, 2020 | 7.000 | 7.050 | 6.810 | 6.905 | 12,000 | -0.08(-1.18%) |
Jan 09, 2020 | 6.900 | 6.990 | 6.855 | 6.987 | 7,134 | +0.28(+4.14%) |
Jan 08, 2020 | 6.620 | 6.750 | 6.620 | 6.710 | 3,430 | +0.08(+1.21%) |
Jan 07, 2020 | 6.670 | 6.770 | 6.630 | 6.630 | 13,463 | -0.25(-3.60%) |
Jan 06, 2020 | 6.985 | 6.985 | 6.750 | 6.878 | 69,119 | -0.18(-2.58%) |
Jan 03, 2020 | 7.000 | 7.060 | 6.920 | 7.060 | 5,200 | -0.06(-0.81%) |
Jan 02, 2020 | 6.940 | 7.160 | 6.940 | 7.117 | 18,296 | +0.09(+1.24%) |
Dec 31, 2019 | 7.090 | 7.090 | 6.860 | 7.030 | 46,800 | +0.18(+2.63%) |
Dec 30, 2019 | 6.960 | 7.080 | 6.850 | 6.850 | 6,022 | -0.14(-1.93%) |
Dec 27, 2019 | 7.030 | 7.090 | 6.950 | 6.985 | 4,100 | +0.02(+0.32%) |
Dec 26, 2019 | 7.200 | 7.200 | 6.857 | 6.963 | 10,511 | -0.04(-0.54%) |
Dec 24, 2019 | 6.800 | 7.000 | 6.800 | 7.000 | 1,400 | +0.07(+1.01%) |
Dec 23, 2019 | 6.830 | 7.000 | 6.830 | 6.930 | 11,082 | +0.20(+2.97%) |
Dec 20, 2019 | 6.890 | 6.930 | 6.720 | 6.730 | 11,500 | -0.09(-1.29%) |
Dec 19, 2019 | 6.850 | 7.010 | 6.770 | 6.818 | 8,227 | -0.12(-1.79%) |
Dec 18, 2019 | 6.985 | 6.995 | 6.860 | 6.942 | 8,204 | -0.02(-0.29%) |
Dec 17, 2019 | 7.030 | 7.050 | 6.760 | 6.963 | 18,510 | -0.20(-2.76%) |
Dec 16, 2019 | 7.080 | 7.400 | 7.080 | 7.160 | 24,294 | +0.36(+5.29%) |
Dec 13, 2019 | 6.750 | 6.850 | 6.720 | 6.800 | 21,500 | +0.53(+8.45%) |
Dec 12, 2019 | 6.180 | 6.310 | 6.170 | 6.270 | 27,965 | +0.23(+3.89%) |
Dec 11, 2019 | 6.110 | 6.160 | 5.940 | 6.035 | 15,595 | -0.08(-1.39%) |
Dec 10, 2019 | 6.110 | 6.120 | 5.980 | 6.120 | 21,492 | +0.14(+2.34%) |
Dec 09, 2019 | 6.010 | 6.070 | 5.980 | 5.980 | 10,362 | -0.01(-0.13%) |
Dec 06, 2019 | 5.990 | 6.010 | 5.980 | 5.987 | 31,600 | +0.17(+2.88%) |
Dec 05, 2019 | 5.810 | 5.920 | 5.800 | 5.820 | 29,086 | +0.10(+1.75%) |
Dec 04, 2019 | 5.710 | 5.810 | 5.710 | 5.720 | 16,214 | +0.05(+0.93%) |
Dec 03, 2019 | 5.645 | 5.720 | 5.560 | 5.668 | 22,908 | +0.10(+1.75%) |
Dec 02, 2019 | 5.650 | 5.798 | 5.560 | 5.570 | 10,335 | -0.04(-0.71%) |
Nov 29, 2019 | 5.910 | 5.910 | 5.610 | 5.610 | 8,600 | -0.16(-2.77%) |
Nov 27, 2019 | 5.750 | 5.830 | 5.750 | 5.770 | 14,400 | +0.12(+2.12%) |
Nov 26, 2019 | 5.650 | 5.690 | 5.650 | 5.650 | 5,484 | -0.03(-0.53%) |
Nov 25, 2019 | 5.850 | 5.850 | 5.670 | 5.680 | 12,416 | +0.15(+2.71%) |
Nov 22, 2019 | 5.615 | 5.678 | 5.510 | 5.530 | 5,600 | -0.07(-1.25%) |
Nov 21, 2019 | 5.560 | 5.680 | 5.510 | 5.600 | 14,679 | -0.16(-2.78%) |
Nov 20, 2019 | 5.830 | 5.830 | 5.700 | 5.760 | 10,018 | -0.05(-0.82%) |
Nov 19, 2019 | 5.870 | 5.895 | 5.800 | 5.808 | 5,337 | +0.03(+0.43%) |
Nov 18, 2019 | 5.850 | 5.938 | 5.760 | 5.782 | 12,902 | -0.02(-0.26%) |
Nov 15, 2019 | 5.990 | 5.990 | 5.770 | 5.798 | 4,000 | +0.05(+0.83%) |
Nov 14, 2019 | 5.830 | 5.890 | 5.750 | 5.750 | 7,281 | -0.08(-1.29%) |
Nov 13, 2019 | 5.860 | 5.860 | 5.780 | 5.825 | 4,928 | -0.09(-1.60%) |
Nov 12, 2019 | 5.900 | 5.920 | 5.790 | 5.920 | 3,336 | -0.07(-1.13%) |
Nov 11, 2019 | 5.960 | 6.040 | 5.950 | 5.987 | 12,863 | +0.17(+2.88%) |
Nov 08, 2019 | 5.905 | 5.950 | 5.770 | 5.820 | 9,300 | -0.12(-2.02%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.860 | 5.940 | 4,270 | +0.18(+3.04%) |
Nov 06, 2019 | 5.745 | 5.800 | 5.700 | 5.765 | 2,852 | -0.03(-0.43%) |
Nov 05, 2019 | 5.840 | 5.890 | 5.700 | 5.790 | 6,996 | -0.01(-0.26%) |
Nov 04, 2019 | 5.810 | 5.940 | 5.730 | 5.805 | 5,745 | +0.07(+1.31%) |
Nov 01, 2019 | 5.730 | 5.820 | 5.730 | 5.730 | 10,700 | -0.00(-0.04%) |
Oct 31, 2019 | 5.790 | 5.960 | 5.720 | 5.732 | 3,057 | +0.04(+0.75%) |
Oct 30, 2019 | 5.735 | 5.780 | 5.667 | 5.690 | 4,417 | -0.10(-1.73%) |
Oct 29, 2019 | 5.720 | 5.860 | 5.720 | 5.790 | 3,922 | +0.10(+1.76%) |
Oct 28, 2019 | 5.770 | 5.810 | 5.690 | 5.690 | 4,656 | -0.00(-0.04%) |
Oct 25, 2019 | 5.706 | 5.790 | 5.650 | 5.692 | 10,500 | -0.16(-2.69%) |
Oct 24, 2019 | 5.800 | 5.850 | 5.680 | 5.850 | 5,786 | +0.02(+0.34%) |
Oct 23, 2019 | 5.910 | 5.910 | 5.740 | 5.830 | 5,177 | +0.01(+0.26%) |
Oct 22, 2019 | 5.810 | 5.920 | 5.760 | 5.815 | 12,660 | -0.17(-2.84%) |
Oct 21, 2019 | 6.035 | 6.035 | 5.870 | 5.985 | 15,153 | +0.12(+2.13%) |
Oct 18, 2019 | 5.870 | 6.020 | 5.822 | 5.860 | 8,000 | -0.01(-0.17%) |
Oct 17, 2019 | 5.920 | 6.060 | 5.870 | 5.870 | 4,221 | +0.10(+1.73%) |
Oct 16, 2019 | 5.790 | 5.990 | 5.770 | 5.770 | 17,680 | -0.03(-0.52%) |
Oct 15, 2019 | 5.765 | 5.800 | 5.650 | 5.800 | 2,232 | +0.15(+2.70%) |
Oct 14, 2019 | 5.610 | 5.773 | 5.600 | 5.647 | 39,691 | +0.05(+0.85%) |
Oct 11, 2019 | 5.450 | 5.760 | 5.430 | 5.600 | 21,200 | +0.51(+10.13%) |
Oct 10, 2019 | 5.170 | 5.170 | 5.040 | 5.085 | 8,949 | -0.01(-0.20%) |
Oct 09, 2019 | 5.055 | 5.100 | 5.010 | 5.095 | 5,267 | +0.07(+1.39%) |
Oct 08, 2019 | 5.051 | 5.095 | 5.000 | 5.025 | 6,999 | -0.14(-2.76%) |
Oct 07, 2019 | 5.310 | 5.360 | 5.130 | 5.168 | 57,530 | -0.25(-4.70%) |
Oct 04, 2019 | 5.390 | 5.500 | 5.280 | 5.423 | 10,800 | -0.01(-0.23%) |
Oct 03, 2019 | 5.320 | 5.558 | 5.320 | 5.435 | 6,108 | +0.02(+0.46%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.350 | 5.410 | 6,001 | +0.04(+0.74%) |
Oct 01, 2019 | 5.500 | 5.570 | 5.370 | 5.370 | 13,612 | -0.06(-1.10%) |
Sep 30, 2019 | 5.475 | 5.610 | 5.420 | 5.430 | 13,869 | -0.18(-3.21%) |
Sep 27, 2019 | 5.510 | 5.610 | 5.473 | 5.610 | 6,200 | +0.09(+1.61%) |
Sep 26, 2019 | 5.620 | 5.630 | 5.420 | 5.521 | 13,192 | -0.12(-2.11%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.315 | 5.640 | 28,784 | -0.01(-0.18%) |
Sep 24, 2019 | 5.610 | 5.650 | 5.550 | 5.650 | 19,102 | -0.03(-0.53%) |
Sep 23, 2019 | 5.600 | 5.680 | 5.500 | 5.680 | 24,166 | -0.03(-0.53%) |
Sep 20, 2019 | 5.713 | 5.800 | 5.700 | 5.710 | 16,400 | -0.11(-1.89%) |
Sep 19, 2019 | 5.715 | 5.820 | 5.600 | 5.820 | 14,294 | -0.08(-1.36%) |
Sep 18, 2019 | 5.820 | 5.900 | 5.662 | 5.900 | 17,124 | +0.15(+2.61%) |
Sep 17, 2019 | 5.740 | 5.980 | 5.740 | 5.750 | 8,970 | -0.22(-3.69%) |
Sep 16, 2019 | 6.000 | 6.000 | 5.740 | 5.970 | 8,022 | +0.16(+2.79%) |
Sep 13, 2019 | 5.870 | 6.030 | 5.790 | 5.808 | 102,900 | -0.01(-0.12%) |
Sep 12, 2019 | 5.795 | 5.850 | 5.750 | 5.815 | 8,224 | -0.07(-1.27%) |
Sep 11, 2019 | 5.800 | 5.920 | 5.735 | 5.890 | 23,420 | +0.14(+2.43%) |
Sep 10, 2019 | 5.690 | 5.780 | 5.690 | 5.750 | 12,270 | +0.03(+0.52%) |
Sep 09, 2019 | 5.760 | 5.760 | 5.630 | 5.720 | 17,488 | +0.03(+0.53%) |
Sep 06, 2019 | 5.600 | 5.690 | 5.550 | 5.690 | 17,600 | +0.04(+0.71%) |
Sep 05, 2019 | 5.460 | 5.650 | 5.460 | 5.650 | 21,864 | +0.16(+2.91%) |
Sep 04, 2019 | 5.450 | 5.590 | 5.400 | 5.490 | 9,391 | +0.08(+1.48%) |
Sep 03, 2019 | 5.160 | 5.410 | 5.110 | 5.410 | 8,890 | +0.16(+3.05%) |
Aug 30, 2019 | 5.400 | 5.430 | 5.120 | 5.250 | 8,300 | -0.04(-0.76%) |
Aug 29, 2019 | 5.215 | 5.350 | 5.050 | 5.290 | 12,690 | +0.27(+5.38%) |
Aug 28, 2019 | 5.270 | 5.270 | 5.020 | 5.020 | 3,372 | -0.36(-6.69%) |
Aug 27, 2019 | 5.330 | 5.380 | 5.080 | 5.380 | 5,933 | +0.14(+2.67%) |
Aug 26, 2019 | 5.245 | 5.330 | 5.200 | 5.240 | 10,213 | -0.03(-0.57%) |
Aug 23, 2019 | 5.350 | 5.370 | 5.150 | 5.270 | 12,100 | -0.18(-3.30%) |
Aug 22, 2019 | 5.325 | 5.450 | 5.220 | 5.450 | 14,806 | +0.03(+0.55%) |
Aug 21, 2019 | 5.150 | 5.420 | 5.150 | 5.420 | 10,963 | +0.30(+5.86%) |
Aug 20, 2019 | 5.360 | 5.360 | 5.090 | 5.120 | 12,047 | -0.47(-8.41%) |
Aug 19, 2019 | 5.500 | 5.680 | 5.500 | 5.590 | 14,896 | +0.24(+4.49%) |
Aug 16, 2019 | 5.120 | 5.350 | 5.120 | 5.350 | 25,600 | +0.06(+1.13%) |
Aug 15, 2019 | 5.265 | 5.290 | 5.070 | 5.290 | 7,463 | -0.06(-1.12%) |
Aug 14, 2019 | 5.240 | 5.350 | 5.200 | 5.350 | 10,631 | +0.55(+11.46%) |
Aug 13, 2019 | 4.820 | 4.960 | 4.800 | 4.800 | 15,910 | +0.17(+3.67%) |
Aug 12, 2019 | 4.678 | 4.850 | 4.630 | 4.630 | 4,265 | -0.08(-1.70%) |
Aug 09, 2019 | 4.760 | 4.920 | 4.620 | 4.710 | 6,400 | -0.02(-0.42%) |
Aug 08, 2019 | 4.630 | 4.800 | 4.630 | 4.730 | 8,618 | +0.17(+3.73%) |
Aug 07, 2019 | 4.710 | 4.750 | 4.560 | 4.560 | 22,860 | -0.08(-1.72%) |
Aug 06, 2019 | 4.730 | 4.740 | 4.640 | 4.640 | 24,399 | +0.03(+0.65%) |
Aug 05, 2019 | 4.720 | 4.850 | 4.610 | 4.610 | 18,582 | -0.24(-5.02%) |
Aug 02, 2019 | 4.870 | 4.985 | 4.800 | 4.854 | 9,600 | -0.06(-1.15%) |