Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.676 | 6.676 | 6.624 | 6.624 | 1,564 | +0.19(+2.94%) |
Aug 28, 2020 | 6.538 | 6.637 | 6.435 | 6.435 | 7,771 | -0.02(-0.29%) |
Aug 27, 2020 | 6.669 | 6.669 | 6.388 | 6.453 | 11,808 | -0.26(-3.91%) |
Aug 26, 2020 | 6.529 | 6.716 | 6.435 | 6.716 | 4,169 | +0.23(+3.62%) |
Aug 25, 2020 | 6.341 | 6.715 | 6.341 | 6.482 | 32,613 | +0.13(+1.98%) |
Aug 24, 2020 | 6.277 | 6.369 | 6.143 | 6.356 | 10,394 | +0.03(+0.53%) |
Aug 21, 2020 | 6.162 | 6.322 | 6.106 | 6.322 | 56,102 | +0.22(+3.54%) |
Aug 20, 2020 | 6.106 | 6.106 | 6.106 | 6.106 | 1,231 | +0.01(+0.15%) |
Aug 19, 2020 | 5.951 | 6.096 | 5.951 | 6.096 | 366 | +0.02(+0.26%) |
Aug 18, 2020 | 6.106 | 6.106 | 5.904 | 6.081 | 5,477 | +0.14(+2.34%) |
Aug 17, 2020 | 6.106 | 6.106 | 5.920 | 5.941 | 2,324 | -0.07(-1.17%) |
Aug 14, 2020 | 5.852 | 6.200 | 5.852 | 6.012 | 16,713 | +0.15(+2.62%) |
Aug 13, 2020 | 5.730 | 5.871 | 5.730 | 5.858 | 8,942 | +0.05(+0.92%) |
Aug 12, 2020 | 5.795 | 5.869 | 5.758 | 5.805 | 2,606 | +0.15(+2.66%) |
Aug 11, 2020 | 5.411 | 5.655 | 5.411 | 5.655 | 6,404 | -0.02(-0.33%) |
Aug 10, 2020 | 5.599 | 5.674 | 5.542 | 5.674 | 2,217 | -0.06(-0.98%) |
Aug 07, 2020 | 5.655 | 5.730 | 5.655 | 5.730 | 2,554 | +0.08(+1.50%) |
Aug 06, 2020 | 5.922 | 5.951 | 5.646 | 5.646 | 12,111 | -0.21(-3.53%) |
Aug 05, 2020 | 5.852 | 5.852 | 5.852 | 17 | +0.00(+0.00%) | |
Aug 04, 2020 | 5.843 | 5.852 | 5.806 | 5.852 | 12,771 | +0.08(+1.30%) |
Aug 03, 2020 | 5.749 | 5.777 | 5.721 | 5.777 | 3,135 | +0.18(+3.19%) |
Jul 31, 2020 | 5.589 | 5.768 | 5.589 | 5.599 | 1,064 | -0.13(-2.30%) |
Jul 30, 2020 | 5.852 | 5.852 | 5.636 | 5.730 | 9,204 | -0.27(-4.54%) |
Jul 29, 2020 | 5.871 | 6.002 | 5.843 | 6.002 | 9,422 | +0.29(+5.01%) |
Jul 27, 2020 | 5.716 | 5.716 | 5.716 | 0 | +0.00(+0.00%) | |
Jul 24, 2020 | 5.852 | 5.852 | 5.683 | 5.716 | 1,703 | -0.07(-1.22%) |
Jul 23, 2020 | 5.786 | 5.786 | 5.786 | 5.786 | 294 | -0.12(-2.00%) |
Jul 22, 2020 | 5.905 | 5.905 | 5.905 | 5.905 | 955 | +0.08(+1.43%) |
Jul 21, 2020 | 5.871 | 5.871 | 5.702 | 5.821 | 5,986 | -0.05(-0.84%) |
Jul 20, 2020 | 5.852 | 5.871 | 5.739 | 5.871 | 4,150 | +0.00(+0.00%) |
Jul 17, 2020 | 5.871 | 5.871 | 5.871 | 7 | +0.00(+0.00%) | |
Jul 16, 2020 | 5.871 | 5.871 | 5.871 | 60 | +0.00(+0.00%) | |
Jul 15, 2020 | 5.753 | 5.871 | 5.676 | 5.871 | 2,648 | +0.09(+1.62%) |
Jul 14, 2020 | 5.871 | 5.871 | 5.763 | 5.777 | 15,458 | -0.09(-1.60%) |
Jul 13, 2020 | 5.871 | 5.871 | 5.871 | 63 | +0.00(+0.00%) | |
Jul 10, 2020 | 5.871 | 5.941 | 5.871 | 5.871 | 6,387 | +0.23(+4.00%) |
Jul 09, 2020 | 5.692 | 5.692 | 5.646 | 5.646 | 856 | -0.23(-3.99%) |
Jul 08, 2020 | 5.880 | 5.880 | 5.880 | 53 | +0.00(+0.00%) | |
Jul 07, 2020 | 5.880 | 5.880 | 5.880 | 171 | +0.00(+0.00%) | |
Jul 06, 2020 | 5.880 | 6.012 | 5.880 | 5.880 | 4,572 | -0.04(-0.63%) |
Jul 02, 2020 | 5.918 | 5.918 | 5.918 | 5.918 | 319 | -0.08(-1.25%) |
Jul 01, 2020 | 5.993 | 5.993 | 5.993 | 5.993 | 175 | +0.18(+3.07%) |
Jun 30, 2020 | 5.805 | 5.814 | 5.805 | 5.814 | 962 | -0.10(-1.75%) |
Jun 29, 2020 | 6.087 | 6.087 | 5.796 | 5.918 | 26,989 | -0.03(-0.47%) |
Jun 26, 2020 | 6.059 | 6.068 | 5.946 | 5.946 | 7,451 | -0.16(-2.62%) |
Jun 25, 2020 | 6.040 | 6.106 | 5.979 | 6.106 | 5,807 | +0.15(+2.44%) |
Jun 24, 2020 | 6.096 | 6.106 | 5.960 | 5.960 | 4,304 | +0.14(+2.34%) |
Jun 23, 2020 | 5.646 | 6.002 | 5.646 | 5.824 | 3,722 | +0.18(+3.16%) |
Jun 22, 2020 | 5.646 | 5.646 | 5.646 | 5.646 | 958 | -0.23(-3.84%) |
Jun 19, 2020 | 5.871 | 5.871 | 5.636 | 5.871 | 7,132 | +0.05(+0.81%) |
Jun 18, 2020 | 5.561 | 5.871 | 5.495 | 5.824 | 9,772 | +0.33(+5.98%) |
Jun 17, 2020 | 5.824 | 5.862 | 5.495 | 5.495 | 1,848 | -0.33(-5.65%) |
Jun 16, 2020 | 5.824 | 5.824 | 5.824 | 5.824 | 184 | -0.05(-0.80%) |
Jun 15, 2020 | 5.439 | 5.871 | 5.439 | 5.871 | 12,448 | +0.08(+1.30%) |
Jun 12, 2020 | 5.843 | 6.106 | 5.383 | 5.796 | 14,797 | -0.36(-5.80%) |
Jun 11, 2020 | 6.153 | 6.153 | 5.664 | 6.153 | 793 | +0.17(+2.83%) |
Jun 10, 2020 | 6.134 | 6.134 | 5.984 | 5.984 | 1,464 | -0.18(-2.97%) |
Jun 09, 2020 | 6.106 | 6.167 | 5.768 | 6.167 | 755 | +0.31(+5.38%) |
Jun 08, 2020 | 5.923 | 5.923 | 5.852 | 5.852 | 715 | -0.35(-5.61%) |
Jun 05, 2020 | 6.031 | 6.322 | 5.946 | 6.200 | 19,481 | +0.17(+2.80%) |
Jun 04, 2020 | 5.730 | 6.031 | 5.702 | 6.031 | 1,890 | +0.11(+1.90%) |
Jun 03, 2020 | 5.956 | 6.049 | 5.777 | 5.918 | 42,836 | -0.05(-0.79%) |
Jun 02, 2020 | 5.965 | 5.965 | 5.937 | 5.965 | 459 | -0.01(-0.16%) |
Jun 01, 2020 | 5.627 | 5.974 | 5.627 | 5.974 | 6,554 | +0.42(+7.57%) |
May 29, 2020 | 5.544 | 5.554 | 5.544 | 5.554 | 1,490 | -0.09(-1.63%) |
May 28, 2020 | 5.627 | 5.646 | 5.627 | 5.646 | 1,084 | +0.01(+0.17%) |
May 27, 2020 | 5.636 | 5.965 | 5.636 | 5.636 | 3,689 | +0.00(+0.00%) |
May 26, 2020 | 5.580 | 5.841 | 5.580 | 5.636 | 1,482 | +0.22(+3.99%) |
May 22, 2020 | 5.401 | 5.448 | 5.401 | 5.420 | 1,596 | +0.00(+0.00%) |
May 21, 2020 | 5.298 | 5.636 | 5.232 | 5.420 | 12,220 | -0.03(-0.52%) |
May 20, 2020 | 5.542 | 5.542 | 5.414 | 5.448 | 2,549 | -0.11(-2.03%) |
May 19, 2020 | 5.636 | 5.636 | 5.561 | 5.561 | 1,927 | -0.09(-1.67%) |
May 18, 2020 | 5.641 | 6.012 | 5.514 | 5.655 | 5,195 | +0.01(+0.18%) |
May 15, 2020 | 6.106 | 6.106 | 5.561 | 5.646 | 6,706 | -0.07(-1.15%) |
May 14, 2020 | 5.711 | 5.711 | 5.711 | 168 | +0.00(+0.00%) | |
May 13, 2020 | 6.106 | 6.153 | 5.683 | 5.711 | 11,622 | -0.39(-6.46%) |
May 12, 2020 | 6.036 | 6.106 | 6.019 | 6.106 | 6,482 | -0.22(-3.42%) |
May 11, 2020 | 6.106 | 6.322 | 6.106 | 6.322 | 1,202 | +0.11(+1.82%) |
May 08, 2020 | 5.760 | 6.209 | 5.760 | 6.209 | 8,942 | +0.10(+1.69%) |
May 07, 2020 | 6.106 | 6.106 | 6.106 | 20 | +0.00(+0.00%) | |
May 06, 2020 | 6.106 | 6.106 | 6.059 | 6.106 | 3,922 | +0.02(+0.31%) |
May 05, 2020 | 6.106 | 6.106 | 5.706 | 6.087 | 27,516 | +0.08(+1.25%) |
May 04, 2020 | 5.965 | 6.106 | 5.373 | 6.012 | 18,185 | -0.05(-0.78%) |
May 01, 2020 | 6.087 | 6.143 | 5.939 | 6.059 | 16,394 | -0.03(-0.46%) |
Apr 30, 2020 | 5.974 | 6.087 | 5.974 | 6.087 | 4,579 | +0.17(+2.86%) |
Apr 29, 2020 | 5.965 | 6.012 | 5.809 | 5.918 | 31,017 | -0.09(-1.56%) |
Apr 28, 2020 | 5.918 | 6.012 | 5.918 | 6.012 | 11,419 | +0.00(+0.00%) |
Apr 27, 2020 | 6.012 | 6.012 | 5.836 | 6.012 | 3,895 | -0.09(-1.54%) |
Apr 24, 2020 | 5.698 | 6.106 | 5.698 | 6.106 | 1,596 | +0.09(+1.56%) |
Apr 23, 2020 | 6.012 | 6.012 | 5.813 | 6.012 | 5,918 | +0.05(+0.79%) |
Apr 22, 2020 | 6.087 | 6.096 | 5.965 | 5.965 | 4,357 | +0.05(+0.79%) |
Apr 21, 2020 | 5.843 | 6.275 | 5.664 | 5.918 | 13,553 | -0.04(-0.63%) |
Apr 20, 2020 | 5.956 | 6.106 | 5.956 | 5.956 | 4,721 | -0.43(-6.76%) |
Apr 17, 2020 | 6.200 | 6.388 | 5.719 | 6.388 | 6,706 | +0.43(+7.26%) |
Apr 16, 2020 | 6.209 | 6.294 | 5.956 | 5.956 | 17,514 | -0.06(-0.94%) |
Apr 15, 2020 | 6.012 | 6.294 | 5.655 | 6.012 | 4,474 | -0.08(-1.39%) |
Apr 14, 2020 | 6.106 | 6.200 | 5.927 | 6.096 | 4,838 | -0.20(-3.13%) |
Apr 13, 2020 | 6.059 | 6.294 | 5.824 | 6.294 | 8,251 | -0.19(-2.90%) |
Apr 09, 2020 | 5.937 | 6.482 | 5.674 | 6.482 | 4,896 | +0.25(+4.07%) |
Apr 08, 2020 | 6.341 | 6.341 | 6.068 | 6.228 | 12,644 | -0.10(-1.63%) |
Apr 07, 2020 | 6.482 | 6.482 | 5.974 | 6.331 | 4,749 | -0.10(-1.61%) |
Apr 06, 2020 | 5.909 | 6.482 | 5.749 | 6.435 | 4,111 | +0.69(+11.93%) |
Apr 03, 2020 | 5.415 | 6.031 | 5.415 | 5.749 | 15,968 | +0.43(+8.13%) |
Apr 02, 2020 | 5.317 | 5.317 | 5.317 | 5.317 | 327 | -0.02(-0.35%) |
Apr 01, 2020 | 5.502 | 5.502 | 5.336 | 5.336 | 547 | -0.27(-4.86%) |
Mar 31, 2020 | 5.636 | 5.871 | 5.601 | 5.608 | 5,167 | +0.14(+2.58%) |
Mar 30, 2020 | 5.636 | 5.871 | 5.467 | 5.467 | 6,013 | -0.17(-3.00%) |
Mar 27, 2020 | 4.922 | 5.636 | 4.697 | 5.636 | 9,900 | +0.00(+0.00%) |
Mar 26, 2020 | 5.646 | 5.646 | 5.589 | 5.636 | 20,678 | -0.01(-0.17%) |
Mar 25, 2020 | 5.646 | 5.646 | 5.646 | 5.646 | 127 | +0.01(+0.17%) |
Mar 24, 2020 | 5.749 | 6.002 | 5.636 | 5.636 | 3,734 | -0.46(-7.55%) |
Mar 23, 2020 | 6.096 | 6.096 | 6.031 | 6.096 | 1,224 | +0.72(+13.32%) |
Mar 20, 2020 | 5.380 | 5.380 | 5.380 | 5.380 | 958 | -0.23(-4.07%) |
Mar 19, 2020 | 5.636 | 6.040 | 5.440 | 5.608 | 13,996 | -0.26(-4.48%) |
Mar 18, 2020 | 5.824 | 6.106 | 5.525 | 5.871 | 10,440 | -0.19(-3.10%) |
Mar 17, 2020 | 5.627 | 6.153 | 5.627 | 6.059 | 7,500 | +0.22(+3.83%) |
Mar 16, 2020 | 6.013 | 6.031 | 5.681 | 5.835 | 2,385 | -0.27(-4.43%) |
Mar 13, 2020 | 5.862 | 6.106 | 5.862 | 6.106 | 4,896 | -0.19(-2.99%) |
Mar 12, 2020 | 6.294 | 6.294 | 6.294 | 5 | +0.00(+0.00%) | |
Mar 11, 2020 | 6.294 | 6.294 | 6.294 | 26 | +0.00(+0.00%) | |
Mar 10, 2020 | 6.341 | 6.472 | 6.068 | 6.294 | 24,649 | +0.19(+3.08%) |
Mar 09, 2020 | 6.114 | 6.341 | 6.101 | 6.106 | 26,042 | -0.10(-1.66%) |
Mar 06, 2020 | 6.404 | 6.404 | 6.209 | 6.209 | 2,554 | -0.27(-4.22%) |
Mar 05, 2020 | 6.250 | 6.557 | 6.190 | 6.482 | 16,007 | +0.14(+2.24%) |
Mar 04, 2020 | 6.294 | 6.389 | 6.294 | 6.341 | 7,928 | +0.02(+0.37%) |
Mar 03, 2020 | 6.275 | 6.385 | 6.275 | 6.317 | 6,269 | +0.13(+2.05%) |
Mar 02, 2020 | 6.350 | 6.350 | 6.181 | 6.190 | 11,726 | -0.09(-1.45%) |
Feb 28, 2020 | 6.308 | 6.350 | 5.827 | 6.281 | 40,666 | -0.06(-0.94%) |
Feb 27, 2020 | 6.359 | 6.369 | 6.284 | 6.341 | 9,922 | -0.04(-0.59%) |
Feb 26, 2020 | 6.346 | 6.388 | 6.336 | 6.378 | 4,131 | +0.16(+2.57%) |
Feb 25, 2020 | 6.519 | 6.519 | 6.219 | 6.219 | 7,145 | -0.24(-3.78%) |
Feb 24, 2020 | 6.557 | 6.557 | 6.463 | 6.463 | 2,561 | +0.09(+1.47%) |
Feb 21, 2020 | 6.369 | 6.369 | 6.369 | 6.369 | 2,129 | +0.02(+0.30%) |
Feb 20, 2020 | 6.373 | 6.373 | 6.350 | 6.350 | 1,376 | +0.10(+1.65%) |
Feb 19, 2020 | 6.435 | 6.435 | 6.247 | 6.247 | 17,710 | -0.24(-3.76%) |
Feb 18, 2020 | 6.529 | 6.529 | 6.491 | 136 | -0.04(-0.58%) | |
Feb 14, 2020 | 6.529 | 6.538 | 6.500 | 6.529 | 4,896 | -0.01(-0.14%) |
Feb 13, 2020 | 6.513 | 6.538 | 6.513 | 6.538 | 2,346 | +0.02(+0.29%) |
Feb 12, 2020 | 6.519 | 6.519 | 6.519 | 2 | +0.00(+0.00%) | |
Feb 11, 2020 | 6.526 | 6.526 | 6.519 | 6.519 | 2,096 | +0.00(+0.00%) |
Feb 10, 2020 | 6.519 | 6.519 | 6.519 | 36 | +0.00(+0.00%) | |
Feb 06, 2020 | 6.519 | 6.519 | 6.519 | 0 | +0.06(+0.87%) | |
Feb 05, 2020 | 6.471 | 6.471 | 6.435 | 6.463 | 5,087 | +0.00(+0.06%) |
Feb 04, 2020 | 6.459 | 6.459 | 6.459 | 6.459 | 217 | +0.01(+0.09%) |
Feb 03, 2020 | 6.294 | 6.482 | 6.294 | 6.453 | 3,416 | -0.03(-0.43%) |
Jan 31, 2020 | 6.482 | 6.557 | 6.482 | 6.482 | 2,661 | -0.00(-0.00%) |
Jan 30, 2020 | 6.482 | 6.534 | 6.453 | 6.482 | 7,571 | -0.09(-1.43%) |
Jan 29, 2020 | 6.575 | 6.575 | 6.575 | 60 | +0.00(+0.00%) | |
Jan 28, 2020 | 6.575 | 6.575 | 6.575 | 138 | +0.00(+0.00%) | |
Jan 27, 2020 | 6.482 | 6.575 | 6.482 | 6.575 | 3,425 | +0.09(+1.45%) |
Jan 24, 2020 | 6.482 | 6.482 | 6.429 | 6.482 | 425 | -0.00(-0.01%) |
Jan 23, 2020 | 6.408 | 6.482 | 6.388 | 6.482 | 5,923 | +0.09(+1.48%) |
Jan 22, 2020 | 6.425 | 6.425 | 6.388 | 6.388 | 2,829 | -0.02(-0.30%) |
Jan 21, 2020 | 6.350 | 6.575 | 6.350 | 6.407 | 2,640 | -0.09(-1.44%) |
Jan 17, 2020 | 6.501 | 6.501 | 6.501 | 6.501 | 1,916 | -0.07(-1.14%) |
Jan 16, 2020 | 6.575 | 6.575 | 6.575 | 93 | +0.00(+0.00%) | |
Jan 15, 2020 | 6.575 | 6.575 | 6.575 | 6.575 | 2,074 | +0.00(+0.00%) |
Jan 14, 2020 | 6.575 | 6.575 | 6.575 | 6.575 | 629 | +0.14(+2.19%) |
Jan 13, 2020 | 6.529 | 6.810 | 6.435 | 6.435 | 8,215 | +0.19(+3.01%) |
Jan 10, 2020 | 6.247 | 6.247 | 6.247 | 6.247 | 212 | -0.09(-1.48%) |
Jan 09, 2020 | 6.519 | 6.519 | 6.341 | 6.341 | 3,916 | +0.16(+2.58%) |
Jan 08, 2020 | 6.482 | 6.482 | 6.181 | 6.181 | 7,836 | -0.31(-4.78%) |
Jan 07, 2020 | 6.486 | 6.491 | 6.486 | 6.491 | 516 | +0.00(+0.03%) |
Jan 06, 2020 | 6.482 | 6.489 | 6.435 | 6.489 | 751 | +0.05(+0.84%) |
Jan 03, 2020 | 6.641 | 6.641 | 6.388 | 6.435 | 54,292 | -0.21(-3.11%) |
Jan 02, 2020 | 6.584 | 6.641 | 6.584 | 6.641 | 321 | -0.02(-0.28%) |
Dec 31, 2019 | 6.482 | 6.810 | 6.482 | 6.660 | 17,458 | +0.09(+1.43%) |
Dec 30, 2019 | 6.482 | 6.575 | 6.256 | 6.566 | 29,105 | +0.00(+0.00%) |
Dec 27, 2019 | 6.547 | 6.575 | 6.547 | 6.566 | 2,129 | -0.01(-0.14%) |
Dec 26, 2019 | 6.435 | 6.575 | 6.322 | 6.575 | 6,298 | +0.20(+3.09%) |
Dec 24, 2019 | 6.416 | 6.431 | 6.312 | 6.378 | 1,277 | +0.17(+2.72%) |
Dec 23, 2019 | 6.482 | 6.482 | 6.162 | 6.209 | 21,610 | +0.00(+0.00%) |
Dec 20, 2019 | 6.388 | 6.482 | 6.134 | 6.209 | 35,024 | +0.09(+1.54%) |
Dec 19, 2019 | 6.228 | 6.482 | 6.115 | 6.115 | 45,305 | +0.00(+0.00%) |
Dec 18, 2019 | 6.237 | 6.237 | 6.115 | 6.115 | 18,322 | +0.01(+0.15%) |
Dec 17, 2019 | 6.529 | 6.575 | 6.106 | 6.106 | 25,535 | -0.29(-4.55%) |
Dec 16, 2019 | 6.275 | 6.669 | 6.206 | 6.397 | 5,152 | -0.18(-2.71%) |
Dec 13, 2019 | 6.575 | 6.575 | 6.575 | 6.575 | 958 | +0.00(+0.00%) |
Dec 12, 2019 | 6.566 | 6.575 | 6.021 | 6.575 | 5,329 | +0.23(+3.55%) |
Dec 11, 2019 | 6.575 | 6.622 | 5.998 | 6.350 | 8,931 | -0.23(-3.43%) |
Dec 10, 2019 | 6.575 | 6.575 | 6.575 | 6.575 | 3,524 | -0.08(-1.13%) |
Dec 09, 2019 | 6.651 | 6.651 | 6.651 | 6.651 | 239 | +0.08(+1.14%) |
Dec 06, 2019 | 6.256 | 6.585 | 6.256 | 6.575 | 12,561 | +0.00(+0.00%) |
Dec 05, 2019 | 6.560 | 6.575 | 6.560 | 6.575 | 1,243 | +0.13(+2.04%) |
Dec 04, 2019 | 6.547 | 6.575 | 6.322 | 6.444 | 9,725 | -0.13(-2.00%) |
Dec 03, 2019 | 6.453 | 6.575 | 6.341 | 6.575 | 7,545 | +0.28(+4.48%) |
Dec 02, 2019 | 6.068 | 6.341 | 6.068 | 6.294 | 16,375 | +0.33(+5.51%) |
Nov 27, 2019 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 5.965 | 5.965 | 5.721 | 5.965 | 14,161 | +0.00(+0.00%) |
Nov 25, 2019 | 5.965 | 5.965 | 5.965 | 5.965 | 496 | +0.00(+0.00%) |
Nov 22, 2019 | 5.965 | 5.965 | 5.890 | 5.965 | 15,010 | -0.10(-1.70%) |
Nov 21, 2019 | 6.021 | 6.068 | 6.021 | 6.068 | 648 | +0.33(+5.73%) |
Nov 20, 2019 | 5.749 | 6.106 | 5.739 | 5.739 | 79,683 | -0.14(-2.40%) |
Nov 19, 2019 | 5.646 | 6.059 | 5.580 | 5.880 | 19,312 | +0.29(+5.21%) |
Nov 18, 2019 | 5.542 | 5.683 | 5.401 | 5.589 | 8,749 | -0.04(-0.67%) |
Nov 15, 2019 | 5.636 | 5.636 | 5.627 | 5.627 | 425 | -0.06(-0.99%) |
Nov 14, 2019 | 5.458 | 5.683 | 5.458 | 5.683 | 7,035 | -0.05(-0.82%) |
Nov 13, 2019 | 5.406 | 5.730 | 5.406 | 5.730 | 5,967 | -0.02(-0.33%) |
Nov 12, 2019 | 5.749 | 5.749 | 5.749 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 5.749 | 5.749 | 5.749 | 147 | +0.00(+0.00%) | |
Nov 08, 2019 | 5.730 | 5.749 | 5.533 | 5.749 | 1,171 | +0.13(+2.34%) |
Nov 07, 2019 | 5.636 | 5.721 | 5.533 | 5.617 | 3,757 | -0.02(-0.33%) |
Nov 06, 2019 | 5.636 | 5.636 | 5.597 | 5.636 | 2,311 | -0.15(-2.60%) |
Nov 05, 2019 | 5.786 | 5.786 | 5.786 | 5.786 | 217 | +0.26(+4.76%) |
Nov 04, 2019 | 5.636 | 5.636 | 5.429 | 5.523 | 14,406 | -0.30(-5.16%) |
Nov 01, 2019 | 5.617 | 5.862 | 5.599 | 5.824 | 6,387 | +0.19(+3.33%) |
Oct 31, 2019 | 5.768 | 5.918 | 5.599 | 5.636 | 9,735 | -0.23(-3.85%) |
Oct 30, 2019 | 5.542 | 5.862 | 5.542 | 5.862 | 3,848 | +0.59(+11.23%) |
Oct 29, 2019 | 5.890 | 6.096 | 5.213 | 5.270 | 11,026 | -0.81(-13.29%) |
Oct 28, 2019 | 6.078 | 6.078 | 6.078 | 42 | +0.00(+0.00%) | |
Oct 25, 2019 | 6.012 | 6.087 | 5.871 | 6.078 | 2,661 | -0.01(-0.15%) |
Oct 24, 2019 | 6.059 | 6.087 | 6.012 | 6.087 | 847 | +0.03(+0.47%) |
Oct 23, 2019 | 5.909 | 6.059 | 5.909 | 6.059 | 1,539 | -0.02(-0.31%) |
Oct 22, 2019 | 6.002 | 6.078 | 5.972 | 6.078 | 2,542 | -0.03(-0.46%) |
Oct 21, 2019 | 6.012 | 6.106 | 6.012 | 6.106 | 738 | +0.00(+0.00%) |
Oct 18, 2019 | 6.106 | 6.388 | 6.106 | 6.106 | 4,577 | -0.19(-2.99%) |
Oct 17, 2019 | 6.294 | 6.294 | 6.106 | 6.294 | 1,547 | -0.09(-1.47%) |
Oct 16, 2019 | 6.566 | 6.566 | 6.076 | 6.388 | 1,941 | +0.06(+0.89%) |
Oct 15, 2019 | 6.012 | 6.331 | 6.012 | 6.331 | 3,450 | -0.04(-0.64%) |
Oct 14, 2019 | 6.228 | 6.463 | 6.143 | 6.372 | 5,518 | -0.20(-3.09%) |
Oct 11, 2019 | 6.575 | 6.575 | 6.575 | 380 | +0.00(+0.00%) | |
Oct 10, 2019 | 6.575 | 6.575 | 6.575 | 71 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.491 | 6.575 | 6.491 | 6.575 | 2,532 | +0.20(+3.09%) |
Oct 08, 2019 | 6.125 | 6.575 | 6.125 | 6.378 | 2,989 | -0.20(-3.00%) |
Oct 07, 2019 | 6.660 | 6.660 | 6.424 | 6.575 | 1,784 | -0.08(-1.27%) |
Oct 03, 2019 | 6.660 | 6.660 | 6.660 | 0 | -0.03(-0.42%) | |
Oct 02, 2019 | 6.688 | 6.688 | 6.688 | 235 | +0.00(+0.00%) | |
Oct 01, 2019 | 6.383 | 6.688 | 6.367 | 6.688 | 2,873 | -0.07(-0.97%) |
Sep 30, 2019 | 6.754 | 6.754 | 6.754 | 6.754 | 109 | +0.18(+2.71%) |
Sep 27, 2019 | 6.303 | 6.622 | 6.303 | 6.575 | 2,129 | +0.00(+0.00%) |
Sep 26, 2019 | 6.103 | 6.665 | 6.103 | 6.575 | 6,945 | -0.18(-2.73%) |
Sep 25, 2019 | 6.760 | 6.760 | 6.760 | 48 | +0.00(+0.00%) | |
Sep 24, 2019 | 6.760 | 6.760 | 6.760 | 28 | +0.00(+0.00%) | |
Sep 23, 2019 | 6.716 | 6.760 | 6.472 | 6.760 | 1,106 | +0.14(+2.07%) |
Sep 20, 2019 | 6.125 | 6.635 | 6.103 | 6.622 | 6,280 | +0.05(+0.71%) |
Sep 19, 2019 | 6.068 | 6.575 | 6.068 | 6.575 | 2,123 | +0.08(+1.16%) |
Sep 18, 2019 | 6.200 | 6.557 | 5.927 | 6.500 | 20,653 | +0.47(+7.79%) |
Sep 17, 2019 | 6.125 | 6.397 | 5.852 | 6.031 | 7,575 | -0.08(-1.23%) |
Sep 16, 2019 | 6.763 | 6.763 | 6.096 | 6.106 | 6,106 | -0.30(-4.69%) |
Sep 13, 2019 | 5.880 | 6.406 | 5.880 | 6.406 | 4,258 | -0.17(-2.57%) |