Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.020 | 4.080 | 3.772 | 3.772 | 16,602 | -0.33(-7.93%) |
Jul 30, 2020 | 4.080 | 4.106 | 3.960 | 4.097 | 47,547 | +0.01(+0.21%) |
Jul 29, 2020 | 4.011 | 4.106 | 4.003 | 4.088 | 18,793 | +0.07(+1.70%) |
Jul 28, 2020 | 3.994 | 4.054 | 3.892 | 4.020 | 28,439 | +0.00(+0.00%) |
Jul 27, 2020 | 4.020 | 4.024 | 3.977 | 4.020 | 10,207 | +0.04(+1.12%) |
Jul 24, 2020 | 4.063 | 4.063 | 3.960 | 3.975 | 3,039 | -0.09(-2.15%) |
Jul 23, 2020 | 4.048 | 4.063 | 3.998 | 4.063 | 1,221 | +0.00(+0.00%) |
Jul 22, 2020 | 4.060 | 4.106 | 4.060 | 4.063 | 16,196 | -0.04(-1.04%) |
Jul 21, 2020 | 4.106 | 4.208 | 4.106 | 4.106 | 3,993 | -0.15(-3.42%) |
Jul 20, 2020 | 4.003 | 4.259 | 3.986 | 4.251 | 12,762 | +0.15(+3.54%) |
Jul 17, 2020 | 4.107 | 4.157 | 4.020 | 4.106 | 2,104 | +0.00(+0.00%) |
Jul 16, 2020 | 3.977 | 4.183 | 3.960 | 4.106 | 98,235 | -0.02(-0.41%) |
Jul 15, 2020 | 3.896 | 4.276 | 3.845 | 4.123 | 33,006 | +0.20(+5.01%) |
Jul 14, 2020 | 3.977 | 3.977 | 3.909 | 3.926 | 3,176 | +0.14(+3.61%) |
Jul 13, 2020 | 3.823 | 3.977 | 3.789 | 3.789 | 2,654 | -0.07(-1.77%) |
Jul 10, 2020 | 3.789 | 3.986 | 3.780 | 3.857 | 98,677 | +0.14(+3.64%) |
Jul 09, 2020 | 3.716 | 3.755 | 3.644 | 3.722 | 40,706 | -0.12(-3.02%) |
Jul 08, 2020 | 3.885 | 3.913 | 3.763 | 3.838 | 14,530 | -0.01(-0.28%) |
Jul 07, 2020 | 4.148 | 4.148 | 3.763 | 3.849 | 24,067 | -0.30(-7.22%) |
Jul 06, 2020 | 4.054 | 4.165 | 4.046 | 4.148 | 4,974 | -0.08(-1.82%) |
Jul 02, 2020 | 4.277 | 4.277 | 4.140 | 4.225 | 4,208 | +0.03(+0.82%) |
Jul 01, 2020 | 4.191 | 4.277 | 4.165 | 4.191 | 26,644 | +0.03(+0.62%) |
Jun 30, 2020 | 3.952 | 4.191 | 3.943 | 4.165 | 16,284 | +0.09(+2.31%) |
Jun 29, 2020 | 4.362 | 4.362 | 4.063 | 4.071 | 35,805 | -0.20(-4.61%) |
Jun 26, 2020 | 4.187 | 4.268 | 4.187 | 4.268 | 5,962 | +0.08(+1.84%) |
Jun 25, 2020 | 4.097 | 4.234 | 4.063 | 4.191 | 11,812 | +0.15(+3.81%) |
Jun 24, 2020 | 4.110 | 4.110 | 3.977 | 4.037 | 8,601 | +0.04(+0.99%) |
Jun 23, 2020 | 4.080 | 4.200 | 3.997 | 3.997 | 4,256 | -0.11(-2.63%) |
Jun 22, 2020 | 4.064 | 4.106 | 3.695 | 4.105 | 27,995 | -0.03(-0.62%) |
Jun 19, 2020 | 4.123 | 4.131 | 4.123 | 4.131 | 1,519 | +0.03(+0.63%) |
Jun 18, 2020 | 4.259 | 4.259 | 4.106 | 4.106 | 1,772 | -0.12(-2.83%) |
Jun 17, 2020 | 4.114 | 4.251 | 4.114 | 4.225 | 1,307 | +0.06(+1.44%) |
Jun 16, 2020 | 4.268 | 4.268 | 4.136 | 4.165 | 3,561 | -0.05(-1.22%) |
Jun 15, 2020 | 3.943 | 4.217 | 3.943 | 4.217 | 846 | +0.07(+1.65%) |
Jun 12, 2020 | 4.268 | 4.268 | 3.934 | 4.148 | 5,962 | -0.03(-0.61%) |
Jun 11, 2020 | 4.234 | 4.268 | 4.106 | 4.174 | 19,439 | -0.09(-2.20%) |
Jun 10, 2020 | 4.277 | 4.277 | 4.200 | 4.268 | 3,868 | -0.01(-0.20%) |
Jun 09, 2020 | 4.277 | 4.277 | 4.191 | 4.277 | 11,621 | +0.09(+2.04%) |
Jun 08, 2020 | 4.251 | 4.277 | 4.191 | 4.191 | 19,217 | -0.04(-1.01%) |
Jun 05, 2020 | 4.277 | 4.277 | 4.234 | 4.234 | 32,853 | -0.04(-1.00%) |
Jun 04, 2020 | 4.238 | 4.311 | 4.183 | 4.277 | 19,670 | -0.04(-0.99%) |
Jun 03, 2020 | 4.277 | 4.319 | 4.219 | 4.319 | 7,633 | +0.04(+1.00%) |
Jun 02, 2020 | 4.242 | 4.277 | 4.200 | 4.277 | 12,402 | +0.03(+0.60%) |
Jun 01, 2020 | 4.157 | 4.277 | 4.020 | 4.251 | 9,991 | +0.10(+2.47%) |
May 29, 2020 | 4.106 | 4.148 | 3.986 | 4.148 | 1,636 | +0.16(+4.08%) |
May 28, 2020 | 4.191 | 4.191 | 3.986 | 3.986 | 7,591 | -0.05(-1.27%) |
May 27, 2020 | 4.302 | 4.302 | 3.952 | 4.037 | 12,450 | -0.09(-2.18%) |
May 26, 2020 | 4.191 | 4.533 | 4.020 | 4.127 | 51,686 | +0.13(+3.32%) |
May 22, 2020 | 3.857 | 3.994 | 3.849 | 3.994 | 818 | +0.10(+2.64%) |
May 21, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 4,524 | -0.07(-1.71%) |
May 20, 2020 | 3.722 | 3.959 | 3.722 | 3.959 | 4,892 | +0.21(+5.67%) |
May 19, 2020 | 3.871 | 3.871 | 3.680 | 3.747 | 3,615 | -0.21(-5.36%) |
May 18, 2020 | 3.706 | 3.959 | 3.706 | 3.959 | 1,903 | +0.25(+6.85%) |
May 15, 2020 | 3.680 | 3.706 | 3.680 | 3.705 | 4,491 | +0.11(+3.06%) |
May 14, 2020 | 3.494 | 3.696 | 3.494 | 3.596 | 1,249 | -0.36(-9.19%) |
May 13, 2020 | 3.811 | 3.959 | 3.668 | 3.959 | 2,016 | +0.28(+7.59%) |
May 12, 2020 | 3.866 | 3.866 | 3.680 | 3.680 | 588 | -0.13(-3.33%) |
May 11, 2020 | 3.629 | 3.951 | 3.629 | 3.807 | 5,043 | -0.05(-1.29%) |
May 08, 2020 | 3.782 | 3.892 | 3.782 | 3.857 | 2,955 | +0.26(+7.27%) |
May 07, 2020 | 3.596 | 3.663 | 3.257 | 3.596 | 21,741 | -0.05(-1.39%) |
May 06, 2020 | 3.638 | 3.858 | 3.638 | 3.646 | 7,276 | -0.15(-4.01%) |
May 05, 2020 | 3.680 | 3.976 | 3.680 | 3.799 | 17,463 | -0.11(-2.81%) |
May 04, 2020 | 3.976 | 5.118 | 3.393 | 3.909 | 168,182 | -0.05(-1.28%) |
May 01, 2020 | 3.976 | 4.162 | 3.959 | 3.959 | 22,812 | +0.02(+0.43%) |
Apr 30, 2020 | 3.976 | 3.976 | 3.934 | 3.942 | 16,718 | +0.05(+1.30%) |
Apr 29, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 3,726 | -0.08(-2.13%) |
Apr 28, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.807 | 3.807 | 3.807 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.849 | 3.849 | 3.807 | 3.807 | 1,773 | -0.17(-4.26%) |
Apr 23, 2020 | 3.976 | 3.976 | 3.877 | 3.976 | 2,215 | +0.00(+0.00%) |
Apr 22, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 1,471 | +0.00(+0.00%) |
Apr 21, 2020 | 3.976 | 3.976 | 3.976 | 176 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.976 | 4.062 | 3.976 | 4.019 | 11,938 | +0.00(+0.00%) |
Apr 16, 2020 | 4.120 | 4.162 | 4.019 | 4.019 | 744 | +0.13(+3.26%) |
Apr 15, 2020 | 3.892 | 3.892 | 3.892 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.934 | 4.129 | 3.892 | 3.892 | 3,959 | -0.26(-6.31%) |
Apr 13, 2020 | 4.154 | 4.154 | 4.154 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.154 | 4.154 | 4.154 | 4.154 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.154 | 4.154 | 4.154 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.121 | 4.188 | 4.121 | 4.154 | 1,568 | +0.09(+2.29%) |
Apr 06, 2020 | 4.188 | 4.188 | 4.061 | 4.061 | 1,157 | +0.17(+4.35%) |
Apr 03, 2020 | 3.892 | 3.892 | 3.892 | 3.892 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.213 | 4.213 | 3.934 | 3.934 | 2,806 | -0.22(-5.30%) |
Apr 01, 2020 | 3.722 | 4.188 | 3.722 | 4.154 | 900 | -0.15(-3.46%) |
Mar 31, 2020 | 3.993 | 4.303 | 3.993 | 4.303 | 731 | +0.58(+15.59%) |
Mar 30, 2020 | 3.807 | 3.807 | 3.435 | 3.722 | 4,932 | -0.25(-6.18%) |
Mar 27, 2020 | 4.019 | 4.289 | 3.638 | 3.968 | 6,382 | -0.39(-8.88%) |
Mar 26, 2020 | 4.408 | 4.433 | 4.355 | 4.355 | 1,958 | +0.59(+15.67%) |
Mar 25, 2020 | 3.807 | 3.892 | 3.765 | 3.765 | 6,496 | -0.09(-2.41%) |
Mar 24, 2020 | 3.858 | 3.858 | 3.858 | 3.858 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.002 | 4.002 | 3.046 | 3.384 | 12,372 | -0.77(-18.46%) |
Mar 20, 2020 | 4.315 | 4.315 | 4.145 | 4.150 | 2,600 | -0.27(-6.08%) |
Mar 19, 2020 | 4.315 | 4.419 | 4.315 | 4.419 | 2,107 | -0.05(-1.22%) |
Mar 18, 2020 | 4.442 | 4.547 | 4.442 | 4.473 | 3,419 | -0.37(-7.63%) |
Mar 17, 2020 | 4.585 | 4.843 | 4.585 | 4.843 | 1,059 | -0.05(-0.95%) |
Mar 16, 2020 | 5.020 | 5.020 | 4.848 | 4.889 | 1,763 | +0.19(+4.13%) |
Mar 13, 2020 | 4.695 | 4.738 | 4.695 | 4.695 | 1,182 | -0.13(-2.63%) |
Mar 12, 2020 | 4.822 | 4.846 | 4.822 | 4.822 | 2,953 | -0.08(-1.56%) |
Mar 11, 2020 | 4.899 | 4.899 | 4.899 | 4.899 | 392 | -0.10(-1.94%) |
Mar 10, 2020 | 5.057 | 5.057 | 4.996 | 4.996 | 705 | -0.07(-1.45%) |
Mar 09, 2020 | 4.822 | 5.069 | 4.822 | 5.069 | 1,310 | -0.05(-0.96%) |
Mar 06, 2020 | 5.118 | 5.118 | 5.118 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.101 | 5.118 | 5.101 | 5.118 | 998 | -0.08(-1.47%) |
Mar 04, 2020 | 5.195 | 5.195 | 5.195 | 5.195 | 868 | +0.16(+3.19%) |
Mar 03, 2020 | 5.110 | 5.110 | 5.034 | 5.034 | 2,667 | -0.03(-0.67%) |
Mar 02, 2020 | 5.161 | 5.161 | 5.068 | 5.068 | 583 | -0.09(-1.81%) |
Feb 28, 2020 | 5.161 | 5.220 | 5.161 | 5.161 | 17,848 | +0.03(+0.66%) |
Feb 27, 2020 | 5.372 | 5.516 | 5.127 | 5.127 | 6,450 | -0.32(-5.90%) |
Feb 26, 2020 | 5.448 | 5.448 | 5.448 | 5.448 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.494 | 5.685 | 5.494 | 5.519 | 364 | -0.25(-4.34%) |
Feb 24, 2020 | 5.770 | 5.770 | 5.770 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.799 | 5.799 | 5.770 | 5.770 | 827 | -0.01(-0.15%) |
Feb 20, 2020 | 5.838 | 5.838 | 5.541 | 5.778 | 3,751 | -0.05(-0.87%) |
Feb 19, 2020 | 5.888 | 5.905 | 5.829 | 5.829 | 14,067 | -0.05(-0.92%) |
Feb 18, 2020 | 5.770 | 5.952 | 5.770 | 5.883 | 12,536 | +0.11(+1.96%) |
Feb 14, 2020 | 5.879 | 6.001 | 5.770 | 5.770 | 50,841 | -0.05(-0.94%) |
Feb 13, 2020 | 5.278 | 5.988 | 5.278 | 5.824 | 83,664 | +0.60(+11.50%) |
Feb 12, 2020 | 5.199 | 5.341 | 5.199 | 5.224 | 4,078 | +0.26(+5.25%) |
Feb 11, 2020 | 4.955 | 4.997 | 4.955 | 4.964 | 7,245 | +0.04(+0.85%) |
Feb 10, 2020 | 4.997 | 4.997 | 4.922 | 4.922 | 1,585 | -0.06(-1.18%) |
Feb 07, 2020 | 5.039 | 5.039 | 4.980 | 4.980 | 1,666 | -0.06(-1.17%) |
Feb 06, 2020 | 5.123 | 5.123 | 5.039 | 5.039 | 4,181 | -0.14(-2.76%) |
Feb 05, 2020 | 5.190 | 5.190 | 5.182 | 5.182 | 1,503 | -0.01(-0.16%) |
Feb 04, 2020 | 5.177 | 5.190 | 5.177 | 5.190 | 1,809 | +0.02(+0.33%) |
Feb 03, 2020 | 5.232 | 5.234 | 5.174 | 5.174 | 2,930 | -0.17(-3.25%) |
Jan 31, 2020 | 5.347 | 5.347 | 5.347 | 5.347 | 476 | +0.06(+1.06%) |
Jan 30, 2020 | 5.291 | 5.291 | 5.291 | 5.291 | 373 | +0.05(+0.86%) |
Jan 29, 2020 | 5.493 | 5.493 | 5.246 | 5.246 | 1,012 | -0.16(-2.96%) |
Jan 28, 2020 | 5.484 | 5.501 | 5.339 | 5.406 | 3,473 | +0.19(+3.65%) |
Jan 27, 2020 | 5.283 | 5.291 | 5.216 | 5.216 | 3,648 | -0.08(-1.43%) |
Jan 24, 2020 | 5.232 | 5.291 | 5.232 | 5.291 | 1,547 | +0.07(+1.37%) |
Jan 23, 2020 | 5.220 | 5.220 | 5.220 | 5.220 | 403 | -0.00(-0.08%) |
Jan 22, 2020 | 5.244 | 5.244 | 5.216 | 5.224 | 2,773 | +0.00(+0.04%) |
Jan 21, 2020 | 5.249 | 5.249 | 5.222 | 5.222 | 1,705 | +0.01(+0.12%) |
Jan 17, 2020 | 5.207 | 5.306 | 5.207 | 5.216 | 1,309 | +0.03(+0.65%) |
Jan 16, 2020 | 5.409 | 5.425 | 5.182 | 5.182 | 2,267 | -0.26(-4.86%) |
Jan 15, 2020 | 5.459 | 5.518 | 5.446 | 5.446 | 3,689 | -0.01(-0.23%) |
Jan 14, 2020 | 5.240 | 5.518 | 5.240 | 5.459 | 7,679 | +0.07(+1.39%) |
Jan 13, 2020 | 5.366 | 5.384 | 5.366 | 5.384 | 1,691 | +0.31(+6.14%) |
Jan 10, 2020 | 5.249 | 5.249 | 5.048 | 5.073 | 1,309 | -0.10(-1.89%) |
Jan 09, 2020 | 5.190 | 5.325 | 5.039 | 5.170 | 2,550 | -0.06(-1.18%) |
Jan 08, 2020 | 5.455 | 5.455 | 5.140 | 5.232 | 6,577 | +0.12(+2.44%) |
Jan 07, 2020 | 5.467 | 5.467 | 5.108 | 5.108 | 1,778 | -0.15(-2.85%) |
Jan 06, 2020 | 5.190 | 5.283 | 4.997 | 5.258 | 7,871 | +0.02(+0.38%) |
Jan 03, 2020 | 5.135 | 5.238 | 5.135 | 5.238 | 595 | +0.26(+5.16%) |
Jan 02, 2020 | 4.880 | 4.980 | 4.880 | 4.980 | 2,053 | +0.06(+1.19%) |
Dec 31, 2019 | 4.880 | 5.098 | 4.880 | 4.922 | 14,050 | +0.02(+0.34%) |
Dec 30, 2019 | 4.964 | 5.339 | 4.896 | 4.905 | 8,687 | -0.15(-2.99%) |
Dec 27, 2019 | 5.064 | 5.064 | 5.039 | 5.056 | 2,619 | +0.01(+0.17%) |
Dec 26, 2019 | 5.039 | 5.165 | 5.039 | 5.048 | 6,730 | -0.05(-0.94%) |
Dec 24, 2019 | 5.073 | 5.095 | 5.073 | 5.095 | 833 | +0.05(+0.95%) |
Dec 23, 2019 | 4.880 | 5.115 | 4.880 | 5.048 | 9,280 | -0.24(-4.60%) |
Dec 20, 2019 | 5.073 | 5.291 | 4.871 | 5.291 | 24,289 | +0.43(+8.81%) |
Dec 19, 2019 | 5.425 | 5.425 | 4.844 | 4.863 | 22,950 | -0.56(-10.37%) |
Dec 18, 2019 | 5.425 | 5.459 | 5.425 | 5.425 | 840 | +0.00(+0.00%) |
Dec 17, 2019 | 5.425 | 5.459 | 5.425 | 5.425 | 1,338 | -0.02(-0.32%) |
Dec 16, 2019 | 5.476 | 5.476 | 5.443 | 5.443 | 1,372 | +0.00(+0.06%) |
Dec 13, 2019 | 5.425 | 5.439 | 5.425 | 5.439 | 1,547 | +0.01(+0.25%) |
Dec 12, 2019 | 5.459 | 5.467 | 5.425 | 5.425 | 62,602 | -0.03(-0.62%) |
Dec 11, 2019 | 5.417 | 5.459 | 5.417 | 5.459 | 376 | +0.08(+1.40%) |
Dec 10, 2019 | 5.375 | 5.459 | 5.375 | 5.383 | 14,885 | +0.01(+0.16%) |
Dec 09, 2019 | 5.375 | 5.375 | 5.375 | 5.375 | 1,803 | +0.08(+1.59%) |
Dec 06, 2019 | 5.459 | 5.459 | 5.291 | 5.291 | 6,191 | -0.17(-3.08%) |
Dec 05, 2019 | 5.459 | 5.459 | 5.421 | 5.459 | 6,651 | +0.07(+1.25%) |
Dec 04, 2019 | 5.459 | 5.459 | 5.392 | 5.392 | 3,710 | -0.07(-1.23%) |
Dec 03, 2019 | 5.459 | 5.459 | 5.459 | 5.459 | 1,872 | +0.00(+0.00%) |
Dec 02, 2019 | 5.459 | 5.466 | 5.421 | 5.459 | 9,399 | +0.03(+0.46%) |
Nov 29, 2019 | 5.434 | 5.434 | 5.434 | 5.434 | 119 | -0.03(-0.46%) |
Nov 27, 2019 | 5.459 | 5.459 | 5.445 | 5.459 | 5,000 | +0.00(+0.00%) |
Nov 26, 2019 | 5.459 | 5.459 | 5.446 | 5.459 | 3,733 | +0.01(+0.15%) |
Nov 25, 2019 | 5.543 | 5.543 | 5.430 | 5.451 | 2,958 | -0.09(-1.67%) |
Nov 22, 2019 | 5.484 | 5.543 | 5.434 | 5.543 | 8,096 | -0.00(-0.01%) |
Nov 21, 2019 | 5.459 | 5.601 | 5.459 | 5.543 | 2,199 | +0.08(+1.55%) |
Nov 20, 2019 | 5.493 | 5.543 | 5.459 | 5.459 | 2,906 | +0.00(+0.00%) |
Nov 19, 2019 | 5.493 | 5.493 | 5.459 | 5.459 | 2,776 | -0.08(-1.52%) |
Nov 18, 2019 | 5.543 | 5.543 | 5.459 | 5.543 | 2,976 | +0.00(+0.00%) |
Nov 15, 2019 | 5.703 | 5.703 | 5.543 | 5.543 | 9,168 | -0.11(-1.93%) |
Nov 14, 2019 | 5.544 | 5.652 | 5.544 | 5.652 | 8,557 | +0.09(+1.56%) |
Nov 13, 2019 | 5.569 | 5.569 | 5.559 | 5.566 | 2,125 | -0.00(-0.06%) |
Nov 12, 2019 | 5.586 | 5.586 | 5.569 | 5.569 | 1,651 | -0.02(-0.30%) |
Nov 11, 2019 | 5.607 | 5.607 | 5.544 | 5.586 | 2,568 | +0.04(+0.75%) |
Nov 08, 2019 | 5.602 | 5.602 | 5.544 | 5.544 | 719 | -0.12(-2.18%) |
Nov 07, 2019 | 5.668 | 5.668 | 5.668 | 5.668 | 1,347 | +0.12(+2.23%) |
Nov 06, 2019 | 5.636 | 5.636 | 5.544 | 5.544 | 13,398 | -0.13(-2.21%) |
Nov 05, 2019 | 5.669 | 5.669 | 5.669 | 68 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.627 | 5.669 | 5.627 | 5.669 | 2,037 | +0.09(+1.64%) |
Nov 01, 2019 | 5.648 | 5.648 | 5.569 | 5.577 | 2,399 | -0.09(-1.62%) |
Oct 31, 2019 | 5.686 | 5.702 | 5.669 | 5.669 | 4,323 | -0.02(-0.27%) |
Oct 30, 2019 | 5.711 | 5.711 | 5.684 | 5.684 | 2,262 | -0.03(-0.47%) |
Oct 29, 2019 | 5.711 | 5.711 | 5.711 | 5.711 | 148 | -0.03(-0.51%) |
Oct 28, 2019 | 5.777 | 5.784 | 5.714 | 5.740 | 7,445 | -0.01(-0.21%) |
Oct 25, 2019 | 5.752 | 5.752 | 5.752 | 91 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.761 | 5.836 | 5.752 | 5.752 | 3,052 | -0.17(-2.82%) |
Oct 23, 2019 | 5.919 | 5.919 | 5.919 | 5.919 | 346 | +0.01(+0.14%) |
Oct 22, 2019 | 5.844 | 5.911 | 5.844 | 5.911 | 584 | +0.00(+0.00%) |
Oct 21, 2019 | 5.894 | 5.919 | 5.894 | 5.911 | 969 | -0.03(-0.42%) |
Oct 18, 2019 | 5.836 | 5.936 | 5.836 | 5.936 | 599 | +0.03(+0.42%) |
Oct 17, 2019 | 5.794 | 5.911 | 5.794 | 5.911 | 2,147 | +0.08(+1.29%) |
Oct 16, 2019 | 5.794 | 5.836 | 5.772 | 5.836 | 2,011 | -0.01(-0.14%) |
Oct 15, 2019 | 5.752 | 5.852 | 5.752 | 5.844 | 2,361 | +0.07(+1.15%) |
Oct 14, 2019 | 5.819 | 5.844 | 5.769 | 5.777 | 4,488 | -0.10(-1.70%) |
Oct 11, 2019 | 6.002 | 6.002 | 5.877 | 5.877 | 9,716 | -0.27(-4.34%) |
Oct 10, 2019 | 5.986 | 6.152 | 5.986 | 6.144 | 9,024 | +0.11(+1.80%) |
Oct 09, 2019 | 6.086 | 6.086 | 5.969 | 6.036 | 7,386 | -0.13(-2.16%) |
Oct 08, 2019 | 6.111 | 6.169 | 6.111 | 6.169 | 20,486 | -0.04(-0.60%) |
Oct 07, 2019 | 6.147 | 6.244 | 6.119 | 6.207 | 3,231 | -0.05(-0.73%) |
Oct 04, 2019 | 6.186 | 6.252 | 6.052 | 6.252 | 14,394 | +0.18(+3.02%) |
Oct 03, 2019 | 5.977 | 6.152 | 5.969 | 6.069 | 4,231 | +0.08(+1.39%) |
Oct 02, 2019 | 6.119 | 6.211 | 5.936 | 5.986 | 13,338 | -0.25(-4.01%) |
Oct 01, 2019 | 6.252 | 6.252 | 6.236 | 6.236 | 633 | +0.08(+1.22%) |
Sep 30, 2019 | 6.419 | 6.419 | 6.161 | 6.161 | 3,151 | -0.03(-0.54%) |
Sep 27, 2019 | 6.336 | 6.394 | 6.194 | 6.194 | 12,355 | -0.15(-2.33%) |
Sep 26, 2019 | 6.236 | 6.453 | 6.236 | 6.342 | 7,509 | -0.00(-0.04%) |
Sep 25, 2019 | 6.336 | 6.344 | 6.125 | 6.344 | 13,894 | +0.01(+0.13%) |
Sep 24, 2019 | 6.269 | 6.336 | 6.127 | 6.336 | 6,562 | +0.12(+1.88%) |
Sep 23, 2019 | 6.119 | 6.407 | 6.111 | 6.219 | 17,955 | +0.17(+2.75%) |
Sep 20, 2019 | 6.336 | 6.503 | 6.052 | 6.052 | 23,870 | -0.37(-5.71%) |
Sep 19, 2019 | 6.503 | 6.503 | 6.252 | 6.419 | 13,830 | -0.06(-0.90%) |
Sep 18, 2019 | 6.503 | 6.503 | 6.077 | 6.478 | 14,738 | -0.03(-0.38%) |
Sep 17, 2019 | 6.503 | 6.569 | 6.259 | 6.503 | 11,815 | -0.08(-1.27%) |
Sep 16, 2019 | 6.503 | 6.586 | 6.288 | 6.586 | 12,403 | +0.08(+1.28%) |
Sep 13, 2019 | 6.252 | 6.503 | 6.211 | 6.503 | 23,030 | +0.09(+1.43%) |
Sep 12, 2019 | 6.161 | 6.411 | 6.105 | 6.411 | 59,931 | +0.24(+3.92%) |
Sep 11, 2019 | 6.169 | 6.244 | 5.944 | 6.169 | 3,073 | -0.07(-1.07%) |
Sep 10, 2019 | 6.169 | 6.248 | 5.936 | 6.236 | 4,638 | -0.02(-0.27%) |
Sep 09, 2019 | 5.797 | 6.252 | 5.797 | 6.252 | 7,972 | +0.42(+7.14%) |
Sep 06, 2019 | 5.836 | 5.836 | 5.836 | 214 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.836 | 5.836 | 5.752 | 5.836 | 5,178 | -0.03(-0.50%) |
Sep 04, 2019 | 5.936 | 5.936 | 5.836 | 5.865 | 2,156 | -0.21(-3.50%) |
Sep 03, 2019 | 5.836 | 6.077 | 5.836 | 6.077 | 852 | +0.24(+4.14%) |
Aug 30, 2019 | 5.836 | 5.873 | 5.836 | 5.836 | 959 | -0.15(-2.51%) |
Aug 29, 2019 | 5.986 | 5.986 | 5.986 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.944 | 5.986 | 5.934 | 5.986 | 485 | +0.15(+2.57%) |
Aug 27, 2019 | 5.836 | 5.918 | 5.836 | 5.836 | 3,249 | +0.00(+0.00%) |
Aug 26, 2019 | 6.061 | 6.086 | 5.836 | 5.836 | 9,541 | -0.23(-3.79%) |
Aug 23, 2019 | 6.031 | 6.066 | 6.031 | 6.066 | 2,758 | -0.02(-0.33%) |
Aug 22, 2019 | 6.152 | 6.152 | 6.083 | 6.086 | 914 | -0.08(-1.35%) |
Aug 21, 2019 | 5.994 | 6.169 | 5.994 | 6.169 | 1,784 | +0.23(+3.93%) |
Aug 20, 2019 | 6.252 | 6.252 | 5.936 | 5.936 | 10,122 | -0.32(-5.07%) |
Aug 19, 2019 | 6.252 | 6.252 | 6.007 | 6.252 | 29,808 | +0.00(+0.00%) |
Aug 16, 2019 | 6.077 | 6.252 | 5.944 | 6.252 | 27,948 | +0.17(+2.74%) |
Aug 15, 2019 | 6.044 | 6.086 | 5.877 | 6.086 | 26,547 | +0.00(+0.00%) |
Aug 14, 2019 | 5.819 | 6.086 | 5.752 | 6.086 | 10,327 | +0.18(+3.11%) |
Aug 13, 2019 | 5.711 | 5.902 | 5.711 | 5.902 | 4,820 | +0.05(+0.94%) |
Aug 12, 2019 | 5.586 | 5.902 | 5.586 | 5.847 | 9,283 | +0.06(+0.98%) |
Aug 09, 2019 | 5.611 | 5.791 | 5.611 | 5.791 | 359 | +0.07(+1.19%) |
Aug 08, 2019 | 5.722 | 5.722 | 5.722 | 5.722 | 1,199 | -0.06(-0.95%) |
Aug 07, 2019 | 5.777 | 5.777 | 5.777 | 5.777 | 2,252 | +0.06(+1.01%) |
Aug 06, 2019 | 5.719 | 5.719 | 5.587 | 5.719 | 902 | +0.05(+0.88%) |
Aug 05, 2019 | 5.761 | 5.761 | 5.670 | 5.670 | 8,140 | -0.10(-1.70%) |
Aug 02, 2019 | 5.794 | 5.794 | 5.768 | 5.768 | 2,537 | -0.03(-0.45%) |