Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.600 | 5.750 | 5.540 | 5.680 | 66,053 | +0.11(+1.97%) |
Aug 28, 2020 | 5.320 | 5.610 | 5.280 | 5.570 | 66,800 | +0.24(+4.50%) |
Aug 27, 2020 | 5.130 | 5.420 | 5.100 | 5.330 | 92,465 | +0.17(+3.29%) |
Aug 26, 2020 | 5.150 | 5.190 | 5.130 | 5.160 | 276,566 | +0.00(+0.00%) |
Aug 25, 2020 | 5.200 | 5.230 | 5.150 | 5.160 | 25,619 | -0.02(-0.39%) |
Aug 24, 2020 | 5.150 | 5.250 | 5.150 | 5.180 | 67,563 | +0.01(+0.19%) |
Aug 21, 2020 | 5.160 | 5.234 | 5.110 | 5.170 | 25,900 | -0.01(-0.19%) |
Aug 20, 2020 | 5.150 | 5.190 | 5.130 | 5.180 | 49,261 | +0.01(+0.19%) |
Aug 19, 2020 | 5.070 | 5.200 | 5.050 | 5.170 | 23,742 | +0.11(+2.17%) |
Aug 18, 2020 | 5.090 | 5.110 | 5.040 | 5.060 | 36,707 | -0.02(-0.39%) |
Aug 17, 2020 | 5.060 | 5.090 | 5.030 | 5.080 | 19,832 | +0.02(+0.40%) |
Aug 14, 2020 | 4.910 | 5.090 | 4.910 | 5.060 | 94,100 | +0.11(+2.22%) |
Aug 13, 2020 | 4.990 | 5.070 | 4.930 | 4.950 | 135,668 | -0.02(-0.40%) |
Aug 12, 2020 | 4.990 | 5.035 | 4.890 | 4.970 | 25,248 | -0.03(-0.60%) |
Aug 11, 2020 | 5.040 | 5.050 | 4.960 | 5.000 | 13,688 | -0.03(-0.60%) |
Aug 10, 2020 | 4.980 | 5.030 | 4.950 | 5.030 | 169,508 | +0.10(+2.03%) |
Aug 07, 2020 | 5.000 | 5.090 | 4.885 | 4.930 | 21,700 | -0.18(-3.52%) |
Aug 06, 2020 | 5.090 | 5.260 | 5.020 | 5.110 | 81,587 | -0.15(-2.85%) |
Aug 05, 2020 | 5.200 | 5.330 | 5.181 | 5.260 | 38,351 | +0.02(+0.38%) |
Aug 04, 2020 | 5.200 | 5.265 | 5.175 | 5.240 | 31,899 | +0.08(+1.55%) |
Aug 03, 2020 | 5.150 | 5.222 | 5.140 | 5.160 | 34,314 | +0.01(+0.19%) |
Jul 31, 2020 | 5.150 | 5.185 | 5.035 | 5.150 | 41,000 | -0.02(-0.39%) |
Jul 30, 2020 | 5.030 | 5.170 | 5.030 | 5.170 | 78,043 | +0.02(+0.39%) |
Jul 29, 2020 | 5.010 | 5.150 | 4.975 | 5.150 | 20,367 | +0.10(+1.98%) |
Jul 28, 2020 | 5.060 | 5.060 | 4.930 | 5.050 | 63,528 | +0.07(+1.41%) |
Jul 27, 2020 | 4.990 | 5.055 | 4.950 | 4.980 | 22,887 | +0.00(+0.00%) |
Jul 24, 2020 | 5.000 | 5.015 | 4.940 | 4.980 | 17,800 | -0.08(-1.58%) |
Jul 23, 2020 | 5.149 | 5.170 | 4.995 | 5.060 | 22,886 | -0.07(-1.36%) |
Jul 22, 2020 | 5.130 | 5.140 | 5.050 | 5.130 | 15,895 | +0.07(+1.38%) |
Jul 21, 2020 | 5.050 | 5.160 | 4.950 | 5.060 | 63,027 | +0.08(+1.61%) |
Jul 20, 2020 | 4.950 | 5.040 | 4.930 | 4.980 | 28,721 | -0.01(-0.20%) |
Jul 17, 2020 | 5.010 | 5.100 | 4.900 | 4.990 | 59,000 | -0.06(-1.19%) |
Jul 16, 2020 | 4.940 | 5.100 | 4.933 | 5.050 | 24,483 | +0.05(+1.00%) |
Jul 15, 2020 | 5.010 | 5.140 | 4.980 | 5.000 | 83,713 | +0.02(+0.40%) |
Jul 14, 2020 | 4.850 | 5.000 | 4.830 | 4.980 | 16,690 | +0.06(+1.22%) |
Jul 13, 2020 | 4.940 | 5.000 | 4.880 | 4.920 | 28,072 | +0.00(+0.00%) |
Jul 10, 2020 | 4.900 | 4.936 | 4.860 | 4.920 | 16,700 | +0.00(+0.00%) |
Jul 09, 2020 | 4.850 | 4.930 | 4.800 | 4.920 | 23,975 | +0.01(+0.20%) |
Jul 08, 2020 | 4.870 | 4.910 | 4.780 | 4.910 | 49,196 | +0.11(+2.29%) |
Jul 07, 2020 | 4.780 | 4.860 | 4.770 | 4.800 | 22,181 | +0.01(+0.21%) |
Jul 06, 2020 | 4.940 | 4.940 | 4.750 | 4.790 | 194,262 | +0.02(+0.42%) |
Jul 02, 2020 | 4.930 | 4.930 | 4.770 | 4.770 | 77,100 | -0.19(-3.83%) |
Jul 01, 2020 | 4.880 | 4.960 | 4.710 | 4.960 | 45,248 | +0.09(+1.85%) |
Jun 30, 2020 | 4.905 | 4.910 | 4.820 | 4.870 | 16,210 | +0.00(+0.00%) |
Jun 29, 2020 | 4.800 | 5.040 | 4.780 | 4.870 | 30,572 | +0.02(+0.41%) |
Jun 26, 2020 | 4.980 | 4.980 | 4.760 | 4.850 | 19,700 | +0.00(+0.00%) |
Jun 25, 2020 | 4.995 | 4.995 | 4.773 | 4.850 | 26,040 | -0.04(-0.82%) |
Jun 24, 2020 | 5.030 | 5.030 | 4.830 | 4.890 | 20,840 | -0.06(-1.21%) |
Jun 23, 2020 | 4.950 | 5.000 | 4.910 | 4.950 | 36,452 | +0.00(+0.00%) |
Jun 22, 2020 | 5.000 | 5.090 | 4.890 | 4.950 | 81,008 | -0.13(-2.56%) |
Jun 19, 2020 | 5.060 | 5.090 | 4.970 | 5.080 | 34,600 | +0.02(+0.40%) |
Jun 18, 2020 | 5.000 | 5.110 | 4.900 | 5.060 | 101,139 | +0.06(+1.20%) |
Jun 17, 2020 | 5.060 | 5.120 | 4.990 | 5.000 | 58,653 | +0.04(+0.81%) |
Jun 16, 2020 | 5.240 | 5.290 | 4.956 | 4.960 | 31,771 | -0.17(-3.31%) |
Jun 15, 2020 | 4.960 | 5.140 | 4.900 | 5.130 | 53,444 | +0.17(+3.43%) |
Jun 12, 2020 | 5.130 | 5.130 | 4.870 | 4.960 | 20,600 | -0.03(-0.60%) |
Jun 11, 2020 | 5.150 | 5.175 | 4.860 | 4.990 | 47,748 | -0.35(-6.55%) |
Jun 10, 2020 | 5.320 | 5.370 | 5.160 | 5.340 | 36,556 | +0.09(+1.71%) |
Jun 09, 2020 | 5.400 | 5.420 | 5.240 | 5.250 | 26,157 | -0.17(-3.14%) |
Jun 08, 2020 | 5.420 | 5.420 | 5.270 | 5.420 | 27,078 | +0.04(+0.74%) |
Jun 05, 2020 | 5.510 | 5.520 | 5.280 | 5.380 | 44,000 | +0.09(+1.70%) |
Jun 04, 2020 | 5.380 | 5.380 | 5.260 | 5.290 | 21,967 | -0.09(-1.67%) |
Jun 03, 2020 | 5.314 | 5.520 | 5.314 | 5.380 | 44,937 | +0.05(+0.94%) |
Jun 02, 2020 | 5.140 | 5.370 | 5.140 | 5.330 | 26,520 | +0.10(+1.91%) |
Jun 01, 2020 | 5.290 | 5.320 | 5.200 | 5.230 | 11,829 | -0.01(-0.19%) |
May 29, 2020 | 5.150 | 5.350 | 5.070 | 5.240 | 29,000 | +0.07(+1.35%) |
May 28, 2020 | 5.090 | 5.340 | 5.090 | 5.170 | 18,880 | +0.07(+1.37%) |
May 27, 2020 | 5.160 | 5.170 | 4.970 | 5.100 | 22,332 | -0.03(-0.58%) |
May 26, 2020 | 5.280 | 5.280 | 5.070 | 5.130 | 23,086 | +0.14(+2.81%) |
May 22, 2020 | 5.200 | 5.220 | 4.900 | 4.990 | 39,800 | -0.21(-4.04%) |
May 21, 2020 | 5.270 | 5.290 | 5.160 | 5.200 | 22,952 | -0.08(-1.52%) |
May 20, 2020 | 5.140 | 5.290 | 5.110 | 5.280 | 39,668 | +0.17(+3.33%) |
May 19, 2020 | 4.939 | 5.170 | 4.939 | 5.110 | 41,344 | +0.14(+2.82%) |
May 18, 2020 | 4.890 | 5.110 | 4.810 | 4.970 | 37,448 | +0.05(+1.02%) |
May 15, 2020 | 4.930 | 5.090 | 4.850 | 4.920 | 14,000 | +0.01(+0.20%) |
May 14, 2020 | 4.850 | 4.920 | 4.790 | 4.910 | 28,674 | -0.01(-0.20%) |
May 13, 2020 | 5.220 | 5.220 | 4.820 | 4.920 | 41,246 | -0.36(-6.82%) |
May 12, 2020 | 5.450 | 5.450 | 5.220 | 5.280 | 44,924 | -0.21(-3.83%) |
May 11, 2020 | 5.190 | 5.710 | 5.190 | 5.490 | 59,716 | +0.22(+4.17%) |
May 08, 2020 | 4.980 | 5.300 | 4.980 | 5.270 | 57,600 | +0.24(+4.77%) |
May 07, 2020 | 4.950 | 5.130 | 4.925 | 5.030 | 41,593 | +0.01(+0.20%) |
May 06, 2020 | 5.000 | 5.050 | 4.975 | 5.020 | 11,592 | -0.02(-0.40%) |
May 05, 2020 | 4.990 | 5.220 | 4.990 | 5.040 | 41,813 | +0.03(+0.60%) |
May 04, 2020 | 5.085 | 5.100 | 4.940 | 5.010 | 24,609 | -0.09(-1.76%) |
May 01, 2020 | 4.880 | 5.100 | 4.860 | 5.100 | 44,600 | +0.14(+2.82%) |
Apr 30, 2020 | 4.840 | 5.010 | 4.735 | 4.960 | 37,150 | +0.01(+0.20%) |
Apr 29, 2020 | 4.970 | 5.160 | 4.702 | 4.950 | 37,375 | +0.01(+0.20%) |
Apr 28, 2020 | 4.990 | 5.160 | 4.790 | 4.940 | 53,602 | -0.18(-3.52%) |
Apr 27, 2020 | 4.650 | 5.130 | 4.650 | 5.120 | 43,614 | +0.53(+11.55%) |
Apr 24, 2020 | 4.640 | 4.770 | 4.530 | 4.590 | 45,100 | +0.05(+1.10%) |
Apr 23, 2020 | 4.380 | 4.600 | 4.380 | 4.540 | 39,413 | +0.10(+2.25%) |
Apr 22, 2020 | 4.310 | 4.470 | 4.310 | 4.440 | 30,370 | +0.19(+4.47%) |
Apr 21, 2020 | 4.380 | 4.430 | 4.180 | 4.250 | 49,423 | -0.12(-2.75%) |
Apr 20, 2020 | 4.340 | 4.510 | 4.280 | 4.370 | 22,545 | +0.02(+0.46%) |
Apr 17, 2020 | 4.690 | 4.770 | 4.180 | 4.350 | 131,600 | -0.35(-7.45%) |
Apr 16, 2020 | 4.560 | 4.747 | 4.560 | 4.700 | 15,027 | +0.06(+1.29%) |
Apr 15, 2020 | 4.580 | 4.740 | 4.470 | 4.640 | 27,529 | -0.18(-3.73%) |
Apr 14, 2020 | 4.800 | 4.900 | 4.670 | 4.820 | 46,115 | +0.12(+2.55%) |
Apr 13, 2020 | 4.650 | 4.781 | 4.535 | 4.700 | 34,254 | +0.10(+2.17%) |
Apr 09, 2020 | 4.750 | 4.760 | 4.459 | 4.600 | 61,400 | -0.14(-2.95%) |
Apr 08, 2020 | 4.610 | 4.760 | 4.610 | 4.740 | 36,873 | +0.11(+2.38%) |
Apr 07, 2020 | 4.750 | 4.810 | 4.560 | 4.630 | 34,762 | -0.01(-0.22%) |
Apr 06, 2020 | 4.580 | 4.700 | 4.500 | 4.640 | 32,274 | +0.16(+3.57%) |
Apr 03, 2020 | 4.290 | 4.740 | 4.290 | 4.480 | 39,600 | +0.05(+1.13%) |
Apr 02, 2020 | 4.280 | 4.490 | 4.200 | 4.430 | 28,210 | +0.16(+3.75%) |
Apr 01, 2020 | 4.250 | 4.330 | 4.200 | 4.270 | 18,258 | -0.08(-1.84%) |
Mar 31, 2020 | 4.130 | 4.390 | 4.090 | 4.350 | 20,058 | +0.17(+4.07%) |
Mar 30, 2020 | 4.350 | 4.750 | 4.100 | 4.180 | 51,707 | -0.07(-1.65%) |
Mar 27, 2020 | 4.290 | 4.410 | 4.180 | 4.250 | 31,900 | -0.23(-5.13%) |
Mar 26, 2020 | 4.470 | 4.680 | 4.300 | 4.480 | 60,461 | +0.10(+2.28%) |
Mar 25, 2020 | 4.470 | 4.675 | 4.290 | 4.380 | 42,217 | -0.02(-0.45%) |
Mar 24, 2020 | 4.150 | 4.460 | 4.090 | 4.400 | 74,622 | +0.37(+9.18%) |
Mar 23, 2020 | 3.990 | 4.040 | 3.770 | 4.030 | 54,198 | -0.01(-0.25%) |
Mar 20, 2020 | 3.870 | 4.060 | 3.750 | 4.040 | 72,600 | +0.20(+5.21%) |
Mar 19, 2020 | 3.860 | 4.050 | 3.750 | 3.840 | 70,324 | -0.07(-1.79%) |
Mar 18, 2020 | 3.830 | 4.030 | 3.820 | 3.910 | 34,871 | -0.14(-3.46%) |
Mar 17, 2020 | 3.670 | 4.140 | 3.600 | 4.050 | 126,268 | +0.45(+12.50%) |
Mar 16, 2020 | 3.750 | 3.780 | 3.550 | 3.600 | 80,607 | -0.45(-11.11%) |
Mar 13, 2020 | 4.040 | 4.200 | 3.818 | 4.050 | 81,900 | +0.18(+4.65%) |
Mar 12, 2020 | 4.200 | 4.200 | 3.870 | 3.870 | 140,309 | -0.46(-10.62%) |
Mar 11, 2020 | 4.370 | 4.370 | 4.210 | 4.330 | 69,797 | -0.08(-1.81%) |
Mar 10, 2020 | 4.227 | 4.593 | 4.227 | 4.410 | 20,400 | -0.01(-0.23%) |
Mar 09, 2020 | 4.410 | 4.570 | 4.350 | 4.420 | 51,460 | -0.26(-5.56%) |
Mar 06, 2020 | 4.750 | 4.850 | 4.550 | 4.680 | 98,600 | -0.10(-2.09%) |
Mar 05, 2020 | 4.970 | 4.980 | 4.780 | 4.780 | 82,775 | -0.19(-3.82%) |
Mar 04, 2020 | 5.030 | 5.130 | 4.900 | 4.970 | 76,734 | +0.07(+1.43%) |
Mar 03, 2020 | 4.950 | 5.080 | 4.830 | 4.900 | 88,882 | -0.06(-1.21%) |
Mar 02, 2020 | 5.000 | 5.060 | 4.890 | 4.960 | 99,431 | -0.02(-0.40%) |
Feb 28, 2020 | 4.830 | 5.050 | 4.810 | 4.980 | 116,000 | +0.01(+0.20%) |
Feb 27, 2020 | 5.000 | 5.150 | 4.820 | 4.970 | 118,720 | -0.10(-1.97%) |
Feb 26, 2020 | 5.050 | 5.300 | 5.050 | 5.070 | 77,379 | +0.00(+0.00%) |
Feb 25, 2020 | 5.430 | 5.450 | 5.000 | 5.070 | 101,881 | -0.36(-6.63%) |
Feb 24, 2020 | 5.500 | 5.610 | 5.430 | 5.430 | 88,073 | -0.24(-4.23%) |
Feb 21, 2020 | 5.750 | 5.940 | 5.660 | 5.670 | 79,600 | -0.19(-3.24%) |
Feb 20, 2020 | 5.720 | 5.980 | 5.720 | 5.860 | 50,791 | +0.16(+2.81%) |
Feb 19, 2020 | 5.780 | 6.030 | 5.635 | 5.700 | 108,040 | -0.09(-1.55%) |
Feb 18, 2020 | 5.700 | 5.880 | 5.620 | 5.790 | 112,114 | +0.09(+1.58%) |
Feb 14, 2020 | 5.410 | 5.720 | 5.410 | 5.700 | 92,400 | +0.29(+5.36%) |
Feb 13, 2020 | 5.440 | 5.660 | 5.370 | 5.410 | 133,227 | +0.11(+2.08%) |
Feb 12, 2020 | 5.320 | 5.432 | 5.250 | 5.300 | 94,220 | +0.00(+0.00%) |
Feb 11, 2020 | 5.200 | 5.400 | 5.200 | 5.300 | 119,245 | +0.11(+2.12%) |
Feb 10, 2020 | 5.550 | 5.610 | 5.175 | 5.190 | 206,688 | -0.40(-7.16%) |
Feb 07, 2020 | 5.510 | 5.700 | 5.310 | 5.590 | 81,300 | +0.06(+1.08%) |
Feb 06, 2020 | 5.660 | 5.700 | 5.460 | 5.530 | 94,529 | -0.09(-1.60%) |
Feb 05, 2020 | 5.520 | 5.770 | 5.490 | 5.620 | 92,817 | +0.15(+2.74%) |
Feb 04, 2020 | 5.230 | 5.609 | 5.210 | 5.470 | 78,733 | +0.28(+5.39%) |
Feb 03, 2020 | 5.100 | 5.350 | 5.080 | 5.190 | 91,054 | +0.06(+1.17%) |
Jan 31, 2020 | 5.280 | 5.350 | 5.120 | 5.130 | 179,100 | -0.21(-3.93%) |
Jan 30, 2020 | 6.170 | 6.210 | 5.331 | 5.340 | 239,399 | -0.97(-15.37%) |
Jan 29, 2020 | 7.860 | 7.890 | 6.310 | 6.310 | 256,816 | -1.57(-19.92%) |
Jan 28, 2020 | 7.700 | 7.960 | 7.520 | 7.880 | 284,111 | +0.14(+1.81%) |
Jan 27, 2020 | 7.690 | 7.800 | 7.510 | 7.740 | 50,790 | -0.03(-0.39%) |
Jan 24, 2020 | 7.860 | 7.880 | 7.650 | 7.770 | 83,400 | -0.03(-0.38%) |
Jan 23, 2020 | 7.670 | 7.870 | 7.645 | 7.800 | 83,445 | +0.18(+2.36%) |
Jan 22, 2020 | 7.700 | 7.740 | 7.502 | 7.620 | 54,203 | -0.08(-1.04%) |
Jan 21, 2020 | 7.550 | 7.700 | 7.478 | 7.700 | 53,613 | +0.16(+2.12%) |
Jan 17, 2020 | 7.600 | 7.610 | 7.445 | 7.540 | 37,600 | +0.02(+0.27%) |
Jan 16, 2020 | 7.410 | 7.570 | 7.410 | 7.520 | 44,420 | +0.07(+0.94%) |
Jan 15, 2020 | 7.500 | 7.520 | 7.405 | 7.450 | 49,561 | -0.01(-0.13%) |
Jan 14, 2020 | 7.440 | 7.490 | 7.380 | 7.460 | 37,002 | -0.01(-0.13%) |
Jan 13, 2020 | 7.300 | 7.500 | 7.280 | 7.470 | 64,568 | +0.15(+2.05%) |
Jan 10, 2020 | 7.200 | 7.370 | 7.180 | 7.320 | 38,100 | +0.09(+1.24%) |
Jan 09, 2020 | 7.180 | 7.240 | 7.170 | 7.230 | 38,811 | +0.06(+0.84%) |
Jan 08, 2020 | 7.150 | 7.210 | 7.150 | 7.170 | 22,062 | +0.00(+0.00%) |
Jan 07, 2020 | 7.100 | 7.180 | 7.058 | 7.170 | 26,078 | +0.07(+0.99%) |
Jan 06, 2020 | 7.210 | 7.250 | 7.060 | 7.100 | 44,213 | -0.11(-1.53%) |
Jan 03, 2020 | 7.140 | 7.250 | 7.090 | 7.210 | 40,200 | -0.05(-0.69%) |
Jan 02, 2020 | 7.100 | 7.360 | 7.100 | 7.260 | 47,566 | +0.10(+1.40%) |
Dec 31, 2019 | 7.010 | 7.210 | 7.010 | 7.160 | 114,500 | +0.09(+1.34%) |
Dec 30, 2019 | 6.980 | 7.100 | 6.927 | 7.065 | 79,487 | +0.06(+0.78%) |
Dec 27, 2019 | 6.910 | 7.040 | 6.880 | 7.010 | 87,400 | +0.12(+1.82%) |
Dec 26, 2019 | 6.650 | 6.970 | 6.467 | 6.885 | 71,898 | +0.25(+3.85%) |
Dec 24, 2019 | 6.560 | 6.690 | 6.560 | 6.630 | 15,400 | +0.04(+0.61%) |
Dec 23, 2019 | 6.540 | 6.720 | 6.320 | 6.590 | 70,100 | +0.05(+0.76%) |
Dec 20, 2019 | 6.470 | 6.650 | 6.450 | 6.540 | 48,300 | +0.07(+1.08%) |
Dec 19, 2019 | 6.670 | 6.700 | 6.465 | 6.470 | 20,510 | -0.18(-2.71%) |
Dec 18, 2019 | 6.700 | 6.740 | 6.631 | 6.650 | 20,175 | -0.02(-0.30%) |
Dec 17, 2019 | 6.610 | 6.700 | 6.610 | 6.670 | 36,173 | +0.07(+1.06%) |
Dec 16, 2019 | 6.540 | 6.650 | 6.536 | 6.600 | 66,337 | +0.07(+1.07%) |
Dec 13, 2019 | 6.460 | 6.595 | 6.400 | 6.530 | 49,000 | +0.12(+1.87%) |
Dec 12, 2019 | 6.220 | 6.490 | 6.220 | 6.410 | 88,416 | +0.16(+2.56%) |
Dec 11, 2019 | 6.170 | 6.260 | 6.150 | 6.250 | 36,876 | +0.04(+0.64%) |
Dec 10, 2019 | 6.230 | 6.300 | 6.082 | 6.210 | 35,559 | +0.01(+0.16%) |
Dec 09, 2019 | 6.060 | 6.200 | 5.980 | 6.200 | 44,742 | +0.14(+2.31%) |
Dec 06, 2019 | 6.030 | 6.380 | 5.970 | 6.060 | 97,900 | +0.07(+1.17%) |
Dec 05, 2019 | 5.975 | 6.080 | 5.970 | 5.990 | 24,331 | +0.04(+0.67%) |
Dec 04, 2019 | 5.840 | 5.990 | 5.750 | 5.950 | 26,783 | +0.10(+1.71%) |
Dec 03, 2019 | 5.760 | 5.890 | 5.760 | 5.850 | 13,097 | -0.01(-0.17%) |
Dec 02, 2019 | 5.950 | 5.950 | 5.730 | 5.860 | 54,264 | -0.12(-2.01%) |
Nov 29, 2019 | 5.950 | 6.005 | 5.950 | 5.980 | 19,000 | -0.01(-0.17%) |
Nov 27, 2019 | 5.960 | 5.990 | 5.930 | 5.990 | 28,100 | +0.01(+0.17%) |
Nov 26, 2019 | 5.990 | 6.120 | 5.860 | 5.980 | 75,729 | +0.01(+0.17%) |
Nov 25, 2019 | 5.743 | 6.000 | 5.735 | 5.970 | 70,627 | +0.22(+3.83%) |
Nov 22, 2019 | 5.700 | 5.790 | 5.500 | 5.750 | 31,600 | +0.04(+0.70%) |
Nov 21, 2019 | 5.690 | 5.850 | 5.550 | 5.710 | 167,671 | +0.16(+2.88%) |
Nov 20, 2019 | 5.500 | 5.610 | 5.300 | 5.550 | 51,903 | +0.10(+1.83%) |
Nov 19, 2019 | 5.150 | 5.480 | 5.140 | 5.450 | 30,678 | +0.31(+6.03%) |
Nov 18, 2019 | 5.260 | 5.260 | 5.020 | 5.140 | 76,689 | -0.10(-1.91%) |
Nov 15, 2019 | 5.200 | 5.250 | 5.160 | 5.240 | 12,400 | +0.06(+1.16%) |
Nov 14, 2019 | 5.190 | 5.230 | 5.120 | 5.180 | 10,153 | -0.00(-0.08%) |
Nov 13, 2019 | 5.180 | 5.195 | 5.080 | 5.184 | 24,340 | -0.02(-0.30%) |
Nov 12, 2019 | 5.310 | 5.380 | 5.140 | 5.200 | 19,840 | -0.11(-2.07%) |
Nov 11, 2019 | 5.190 | 5.380 | 5.185 | 5.310 | 21,912 | +0.09(+1.72%) |
Nov 08, 2019 | 5.510 | 5.560 | 5.062 | 5.220 | 70,900 | -0.26(-4.74%) |
Nov 07, 2019 | 5.630 | 5.740 | 5.450 | 5.480 | 22,910 | -0.16(-2.84%) |
Nov 06, 2019 | 5.760 | 5.840 | 5.630 | 5.640 | 22,633 | -0.16(-2.76%) |
Nov 05, 2019 | 5.660 | 5.920 | 5.660 | 5.800 | 18,453 | +0.05(+0.87%) |
Nov 04, 2019 | 5.800 | 5.850 | 5.530 | 5.750 | 41,231 | -0.06(-1.03%) |
Nov 01, 2019 | 5.780 | 5.824 | 5.740 | 5.810 | 28,900 | +0.09(+1.57%) |
Oct 31, 2019 | 5.740 | 5.780 | 5.705 | 5.720 | 24,671 | -0.04(-0.69%) |
Oct 30, 2019 | 5.680 | 5.780 | 5.680 | 5.760 | 20,203 | +0.00(+0.00%) |
Oct 29, 2019 | 5.590 | 5.780 | 5.590 | 5.760 | 25,464 | +0.20(+3.60%) |
Oct 28, 2019 | 5.520 | 5.640 | 5.520 | 5.560 | 19,267 | -0.01(-0.18%) |
Oct 25, 2019 | 5.570 | 5.580 | 5.510 | 5.570 | 10,800 | +0.07(+1.27%) |
Oct 24, 2019 | 5.440 | 5.570 | 5.390 | 5.500 | 18,096 | +0.07(+1.29%) |
Oct 23, 2019 | 5.348 | 5.480 | 5.343 | 5.430 | 20,501 | -0.01(-0.18%) |
Oct 22, 2019 | 5.400 | 5.490 | 5.280 | 5.440 | 18,283 | -0.01(-0.18%) |
Oct 21, 2019 | 5.520 | 5.550 | 5.410 | 5.450 | 24,975 | +0.00(+0.00%) |
Oct 18, 2019 | 5.430 | 5.510 | 5.360 | 5.450 | 21,300 | +0.00(+0.00%) |
Oct 17, 2019 | 5.330 | 5.520 | 5.330 | 5.450 | 16,448 | +0.07(+1.30%) |
Oct 16, 2019 | 5.560 | 5.580 | 5.080 | 5.380 | 194,767 | -0.27(-4.78%) |
Oct 15, 2019 | 5.630 | 5.710 | 5.538 | 5.650 | 11,941 | +0.09(+1.62%) |
Oct 14, 2019 | 5.580 | 5.610 | 5.330 | 5.560 | 32,338 | -0.07(-1.24%) |
Oct 11, 2019 | 5.540 | 5.650 | 5.510 | 5.630 | 21,400 | +0.14(+2.55%) |
Oct 10, 2019 | 5.410 | 5.550 | 5.370 | 5.490 | 84,864 | +0.13(+2.43%) |
Oct 09, 2019 | 5.280 | 5.430 | 5.270 | 5.360 | 25,328 | +0.09(+1.71%) |
Oct 08, 2019 | 5.170 | 5.270 | 5.040 | 5.270 | 32,011 | +0.11(+2.13%) |
Oct 07, 2019 | 4.810 | 5.293 | 4.750 | 5.160 | 76,483 | +0.30(+6.17%) |
Oct 04, 2019 | 4.910 | 5.008 | 4.860 | 4.860 | 23,300 | -0.05(-1.02%) |
Oct 03, 2019 | 4.890 | 4.990 | 4.790 | 4.910 | 17,497 | +0.02(+0.41%) |
Oct 02, 2019 | 4.950 | 5.050 | 4.751 | 4.890 | 69,123 | -0.08(-1.61%) |
Oct 01, 2019 | 5.070 | 5.280 | 4.950 | 4.970 | 19,751 | -0.33(-6.23%) |
Sep 30, 2019 | 5.250 | 5.340 | 5.120 | 5.300 | 31,278 | +0.01(+0.19%) |
Sep 27, 2019 | 5.150 | 5.370 | 5.110 | 5.290 | 39,400 | +0.01(+0.19%) |
Sep 26, 2019 | 5.250 | 5.340 | 5.230 | 5.280 | 20,685 | +0.02(+0.38%) |
Sep 25, 2019 | 5.250 | 5.300 | 5.170 | 5.260 | 18,743 | +0.01(+0.19%) |
Sep 24, 2019 | 5.340 | 5.340 | 5.150 | 5.250 | 36,598 | -0.12(-2.23%) |
Sep 23, 2019 | 5.180 | 5.380 | 5.180 | 5.370 | 40,615 | +0.10(+1.90%) |
Sep 20, 2019 | 5.430 | 5.430 | 5.220 | 5.270 | 16,000 | -0.10(-1.86%) |
Sep 19, 2019 | 5.250 | 5.380 | 5.201 | 5.370 | 24,561 | +0.11(+2.09%) |
Sep 18, 2019 | 5.420 | 5.420 | 5.180 | 5.260 | 20,697 | -0.12(-2.23%) |
Sep 17, 2019 | 5.400 | 5.470 | 5.360 | 5.380 | 15,602 | -0.02(-0.37%) |
Sep 16, 2019 | 5.370 | 5.500 | 5.337 | 5.400 | 20,047 | -0.06(-1.10%) |
Sep 13, 2019 | 5.330 | 5.550 | 5.228 | 5.460 | 27,900 | +0.06(+1.11%) |
Sep 12, 2019 | 5.200 | 5.420 | 5.121 | 5.400 | 43,740 | +0.22(+4.25%) |
Sep 11, 2019 | 4.970 | 5.200 | 4.970 | 5.180 | 35,919 | +0.21(+4.23%) |
Sep 10, 2019 | 5.000 | 5.100 | 4.950 | 4.970 | 22,713 | -0.08(-1.58%) |
Sep 09, 2019 | 5.240 | 5.260 | 5.000 | 5.050 | 30,169 | -0.10(-1.94%) |
Sep 06, 2019 | 5.150 | 5.170 | 5.120 | 5.150 | 7,800 | +0.02(+0.39%) |
Sep 05, 2019 | 5.270 | 5.300 | 5.060 | 5.130 | 60,505 | -0.21(-3.93%) |
Sep 04, 2019 | 5.310 | 5.340 | 5.130 | 5.340 | 14,545 | +0.03(+0.56%) |