Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.404 | 1.404 | 1.361 | 1.390 | 41,332 | -0.01(-1.01%) |
Apr 29, 2020 | 1.340 | 1.404 | 1.340 | 1.404 | 60,015 | +0.12(+9.34%) |
Apr 28, 2020 | 1.390 | 1.418 | 1.277 | 1.284 | 82,862 | -0.11(-7.61%) |
Apr 27, 2020 | 1.453 | 1.453 | 1.354 | 1.390 | 62,215 | -0.04(-2.48%) |
Apr 24, 2020 | 1.404 | 1.425 | 1.333 | 1.425 | 24,384 | +0.07(+5.21%) |
Apr 23, 2020 | 1.291 | 1.419 | 1.291 | 1.354 | 95,809 | +0.06(+4.92%) |
Apr 22, 2020 | 1.439 | 1.439 | 1.291 | 1.291 | 37,344 | -0.06(-4.19%) |
Apr 21, 2020 | 1.425 | 1.516 | 1.291 | 1.347 | 99,590 | -0.11(-7.28%) |
Apr 20, 2020 | 1.460 | 1.531 | 1.446 | 1.453 | 57,990 | -0.17(-10.43%) |
Apr 17, 2020 | 1.622 | 1.651 | 1.608 | 1.622 | 31,756 | +0.01(+0.44%) |
Apr 16, 2020 | 1.834 | 1.848 | 1.587 | 1.615 | 83,390 | -0.33(-17.10%) |
Apr 15, 2020 | 2.010 | 2.014 | 1.905 | 1.949 | 23,501 | -0.08(-3.75%) |
Apr 14, 2020 | 2.102 | 2.102 | 1.954 | 2.024 | 46,880 | +0.04(+2.14%) |
Apr 13, 2020 | 1.982 | 2.116 | 1.933 | 1.982 | 52,091 | +0.18(+9.77%) |
Apr 09, 2020 | 1.820 | 2.045 | 1.756 | 1.806 | 50,186 | +0.08(+4.92%) |
Apr 08, 2020 | 1.693 | 1.799 | 1.693 | 1.721 | 47,637 | +0.04(+2.52%) |
Apr 07, 2020 | 1.806 | 1.912 | 1.658 | 1.679 | 44,502 | +0.01(+0.85%) |
Apr 06, 2020 | 1.622 | 1.742 | 1.622 | 1.665 | 15,139 | +0.06(+3.60%) |
Apr 03, 2020 | 1.693 | 1.693 | 1.602 | 1.607 | 13,042 | -0.02(-0.96%) |
Apr 02, 2020 | 1.799 | 1.919 | 1.622 | 1.622 | 44,814 | -0.21(-11.54%) |
Apr 01, 2020 | 1.763 | 1.869 | 1.728 | 1.834 | 36,833 | -0.01(-0.76%) |
Mar 31, 2020 | 1.897 | 1.897 | 1.763 | 1.848 | 29,212 | +0.04(+1.95%) |
Mar 30, 2020 | 2.046 | 2.046 | 1.763 | 1.813 | 45,662 | -0.24(-11.53%) |
Mar 27, 2020 | 2.105 | 2.105 | 1.846 | 2.049 | 30,922 | -0.08(-3.95%) |
Mar 26, 2020 | 2.098 | 2.316 | 2.000 | 2.133 | 117,138 | +0.04(+1.67%) |
Mar 25, 2020 | 1.397 | 2.491 | 1.397 | 2.098 | 245,122 | +0.76(+57.37%) |
Mar 24, 2020 | 0.9123 | 1.333 | 0.9088 | 1.333 | 124,427 | +0.43(+47.17%) |
Mar 23, 2020 | 0.9263 | 0.9263 | 0.8351 | 0.9060 | 41,444 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9754 | 0.9871 | 0.8140 | 0.9263 | 135,944 | -0.08(-8.33%) |
Mar 19, 2020 | 0.7860 | 1.017 | 0.7860 | 1.011 | 100,661 | +0.18(+22.03%) |
Mar 18, 2020 | 1.375 | 1.375 | 0.7018 | 0.8281 | 366,850 | -0.66(-44.34%) |
Mar 17, 2020 | 1.642 | 1.697 | 1.481 | 1.488 | 77,299 | -0.22(-12.76%) |
Mar 16, 2020 | 1.642 | 1.719 | 1.565 | 1.705 | 88,060 | -0.08(-4.33%) |
Mar 13, 2020 | 2.105 | 2.149 | 1.698 | 1.782 | 106,874 | -0.16(-8.30%) |
Mar 12, 2020 | 2.091 | 2.091 | 1.916 | 1.944 | 86,630 | -0.30(-13.44%) |
Mar 11, 2020 | 2.281 | 2.281 | 2.126 | 2.246 | 50,988 | -0.06(-2.74%) |
Mar 10, 2020 | 2.239 | 2.316 | 1.958 | 2.309 | 174,338 | +0.17(+7.87%) |
Mar 09, 2020 | 2.997 | 2.997 | 2.119 | 2.140 | 261,705 | -0.98(-31.31%) |
Mar 06, 2020 | 3.130 | 3.190 | 3.116 | 3.116 | 53,864 | -0.14(-4.31%) |
Mar 05, 2020 | 3.270 | 3.298 | 3.249 | 3.256 | 23,897 | -0.13(-3.73%) |
Mar 04, 2020 | 3.368 | 3.423 | 3.354 | 3.382 | 59,705 | +0.14(+4.33%) |
Mar 03, 2020 | 3.102 | 3.319 | 3.088 | 3.242 | 83,715 | +0.18(+5.72%) |
Mar 02, 2020 | 3.018 | 3.123 | 2.962 | 3.067 | 82,060 | +0.15(+5.05%) |
Feb 28, 2020 | 3.193 | 3.200 | 2.877 | 2.919 | 154,041 | -0.31(-9.57%) |
Feb 27, 2020 | 3.291 | 3.313 | 3.193 | 3.228 | 82,005 | -0.13(-3.94%) |
Feb 26, 2020 | 3.402 | 3.493 | 3.361 | 3.361 | 68,935 | -0.07(-2.02%) |
Feb 25, 2020 | 3.520 | 3.520 | 3.402 | 3.430 | 81,515 | -0.07(-1.98%) |
Feb 24, 2020 | 3.597 | 3.597 | 3.472 | 3.500 | 106,845 | -0.12(-3.26%) |
Feb 21, 2020 | 3.618 | 3.624 | 3.534 | 3.618 | 38,453 | +0.06(+1.56%) |
Feb 20, 2020 | 3.638 | 3.638 | 3.555 | 3.562 | 87,973 | -0.07(-1.91%) |
Feb 19, 2020 | 3.569 | 3.631 | 3.506 | 3.631 | 54,000 | +0.12(+3.56%) |
Feb 18, 2020 | 3.423 | 3.513 | 3.423 | 3.506 | 84,483 | +0.07(+2.15%) |
Feb 14, 2020 | 3.472 | 3.472 | 3.388 | 3.433 | 13,681 | -0.02(-0.53%) |
Feb 13, 2020 | 3.451 | 3.472 | 3.428 | 3.451 | 62,956 | +0.04(+1.19%) |
Feb 12, 2020 | 3.375 | 3.416 | 3.375 | 3.410 | 61,693 | +0.05(+1.48%) |
Feb 11, 2020 | 3.472 | 3.472 | 3.341 | 3.361 | 57,036 | -0.07(-2.02%) |
Feb 10, 2020 | 3.513 | 3.529 | 3.430 | 3.430 | 69,550 | -0.08(-2.37%) |
Feb 07, 2020 | 3.472 | 3.541 | 3.472 | 3.513 | 23,331 | +0.04(+1.20%) |
Feb 06, 2020 | 3.541 | 3.562 | 3.472 | 3.472 | 24,378 | -0.06(-1.67%) |
Feb 05, 2020 | 3.486 | 3.562 | 3.437 | 3.531 | 54,495 | -0.02(-0.68%) |
Feb 04, 2020 | 3.520 | 3.597 | 3.409 | 3.555 | 158,884 | +0.04(+1.19%) |
Feb 03, 2020 | 3.708 | 3.784 | 3.506 | 3.513 | 185,860 | -0.26(-6.99%) |
Jan 31, 2020 | 3.833 | 3.888 | 3.777 | 3.777 | 89,292 | -0.06(-1.63%) |
Jan 30, 2020 | 3.826 | 3.888 | 3.826 | 3.840 | 65,328 | -0.01(-0.32%) |
Jan 29, 2020 | 3.852 | 3.907 | 3.852 | 3.852 | 42,249 | -0.03(-0.71%) |
Jan 28, 2020 | 3.866 | 3.906 | 3.862 | 3.880 | 26,659 | +0.01(+0.36%) |
Jan 27, 2020 | 3.831 | 3.913 | 3.831 | 3.866 | 54,358 | -0.01(-0.18%) |
Jan 24, 2020 | 3.956 | 3.976 | 3.873 | 3.873 | 63,881 | -0.07(-1.75%) |
Jan 23, 2020 | 3.969 | 4.004 | 3.932 | 3.942 | 96,889 | -0.06(-1.38%) |
Jan 22, 2020 | 4.011 | 4.025 | 3.997 | 3.997 | 44,913 | -0.03(-0.69%) |
Jan 21, 2020 | 4.121 | 4.142 | 3.983 | 4.025 | 164,465 | -0.19(-4.58%) |
Jan 17, 2020 | 4.335 | 4.335 | 4.197 | 4.218 | 33,896 | -0.10(-2.40%) |
Jan 16, 2020 | 4.156 | 4.342 | 4.156 | 4.322 | 55,774 | +0.17(+3.99%) |
Jan 15, 2020 | 4.121 | 4.184 | 4.121 | 4.156 | 44,212 | -0.03(-0.82%) |
Jan 14, 2020 | 4.239 | 4.239 | 4.109 | 4.190 | 65,810 | +0.07(+1.68%) |
Jan 13, 2020 | 4.087 | 4.232 | 4.083 | 4.121 | 77,003 | +0.04(+1.02%) |
Jan 10, 2020 | 4.211 | 4.356 | 4.073 | 4.080 | 75,179 | -0.11(-2.56%) |
Jan 09, 2020 | 4.225 | 4.315 | 4.177 | 4.187 | 93,289 | -0.09(-2.18%) |
Jan 08, 2020 | 4.556 | 4.625 | 4.246 | 4.280 | 153,841 | -0.23(-5.05%) |
Jan 07, 2020 | 4.384 | 4.577 | 4.301 | 4.508 | 137,013 | +0.10(+2.19%) |
Jan 06, 2020 | 4.004 | 4.418 | 4.004 | 4.411 | 322,910 | +0.41(+10.36%) |
Jan 03, 2020 | 3.866 | 4.039 | 3.866 | 3.997 | 73,876 | +0.11(+2.84%) |
Jan 02, 2020 | 3.859 | 3.934 | 3.858 | 3.887 | 70,214 | +0.17(+4.60%) |
Dec 31, 2019 | 3.831 | 3.900 | 3.707 | 3.716 | 319,549 | -0.12(-3.11%) |
Dec 30, 2019 | 3.976 | 4.073 | 3.831 | 3.835 | 325,444 | -0.13(-3.38%) |
Dec 27, 2019 | 4.044 | 4.106 | 3.969 | 3.969 | 141,160 | -0.14(-3.33%) |
Dec 26, 2019 | 4.106 | 4.106 | 4.058 | 4.106 | 77,562 | -0.02(-0.50%) |
Dec 24, 2019 | 4.003 | 4.161 | 4.003 | 4.126 | 93,668 | +0.12(+3.08%) |
Dec 23, 2019 | 3.955 | 4.010 | 3.949 | 4.003 | 57,854 | -0.03(-0.85%) |
Dec 20, 2019 | 4.003 | 4.072 | 3.901 | 4.038 | 102,290 | +0.15(+3.96%) |
Dec 19, 2019 | 4.065 | 4.072 | 3.839 | 3.884 | 195,974 | -0.11(-2.66%) |
Dec 18, 2019 | 4.031 | 4.031 | 3.955 | 3.989 | 31,242 | +0.03(+0.86%) |
Dec 17, 2019 | 4.079 | 4.079 | 3.935 | 3.955 | 70,630 | -0.04(-1.03%) |
Dec 16, 2019 | 3.949 | 4.085 | 3.949 | 3.996 | 77,042 | +0.04(+0.95%) |
Dec 13, 2019 | 4.188 | 4.206 | 3.839 | 3.959 | 115,588 | -0.28(-6.69%) |
Dec 12, 2019 | 4.140 | 4.270 | 4.140 | 4.243 | 65,968 | +0.10(+2.48%) |
Dec 11, 2019 | 4.236 | 4.304 | 4.126 | 4.140 | 89,035 | +0.04(+1.00%) |
Dec 10, 2019 | 3.764 | 4.133 | 3.712 | 4.099 | 197,045 | +0.35(+9.28%) |
Dec 09, 2019 | 3.764 | 3.793 | 3.702 | 3.751 | 130,703 | +0.05(+1.31%) |
Dec 06, 2019 | 3.695 | 3.765 | 3.668 | 3.702 | 50,560 | +0.01(+0.19%) |
Dec 05, 2019 | 3.668 | 3.762 | 3.668 | 3.695 | 39,864 | +0.01(+0.19%) |
Dec 04, 2019 | 3.777 | 3.825 | 3.668 | 3.689 | 119,517 | -0.11(-2.88%) |
Dec 03, 2019 | 3.805 | 3.852 | 3.777 | 3.798 | 59,087 | +0.01(+0.18%) |
Dec 02, 2019 | 3.901 | 3.923 | 3.736 | 3.791 | 191,425 | -0.13(-3.32%) |
Nov 29, 2019 | 3.935 | 3.955 | 3.908 | 3.921 | 17,535 | +0.00(+0.00%) |
Nov 27, 2019 | 3.942 | 3.976 | 3.914 | 3.921 | 84,608 | -0.07(-1.76%) |
Nov 26, 2019 | 3.964 | 4.010 | 3.917 | 3.991 | 44,428 | -0.02(-0.51%) |
Nov 25, 2019 | 3.944 | 4.012 | 3.908 | 4.012 | 58,284 | +0.07(+1.72%) |
Nov 22, 2019 | 4.012 | 4.046 | 3.889 | 3.944 | 133,975 | -0.06(-1.53%) |
Nov 21, 2019 | 4.046 | 4.046 | 3.876 | 4.005 | 62,233 | -0.08(-2.00%) |
Nov 20, 2019 | 4.019 | 4.119 | 3.876 | 4.087 | 72,938 | +0.07(+1.69%) |
Nov 19, 2019 | 4.080 | 4.126 | 3.876 | 4.019 | 152,458 | -0.18(-4.21%) |
Nov 18, 2019 | 4.284 | 4.454 | 4.116 | 4.195 | 84,429 | -0.16(-3.67%) |
Nov 15, 2019 | 4.488 | 4.488 | 4.291 | 4.355 | 53,384 | +0.03(+0.71%) |
Nov 14, 2019 | 4.331 | 4.396 | 4.325 | 4.325 | 43,279 | -0.07(-1.70%) |
Nov 13, 2019 | 4.386 | 4.454 | 4.325 | 4.399 | 74,526 | -0.09(-1.97%) |
Nov 12, 2019 | 4.454 | 4.557 | 4.318 | 4.488 | 72,179 | +0.01(+0.30%) |
Nov 11, 2019 | 4.542 | 4.542 | 4.446 | 4.474 | 36,299 | +0.04(+0.92%) |
Nov 08, 2019 | 4.610 | 4.610 | 4.433 | 4.433 | 37,795 | -0.13(-2.83%) |
Nov 07, 2019 | 4.535 | 4.644 | 4.495 | 4.563 | 56,581 | +0.04(+0.90%) |
Nov 06, 2019 | 4.542 | 4.637 | 4.522 | 4.522 | 34,860 | -0.02(-0.45%) |
Nov 05, 2019 | 4.522 | 4.549 | 4.420 | 4.542 | 38,616 | +0.02(+0.45%) |
Nov 04, 2019 | 4.427 | 4.522 | 4.420 | 4.522 | 32,364 | +0.03(+0.61%) |
Nov 01, 2019 | 4.427 | 4.522 | 4.284 | 4.495 | 99,709 | +0.01(+0.15%) |
Oct 31, 2019 | 4.563 | 4.571 | 4.420 | 4.488 | 92,283 | -0.08(-1.79%) |
Oct 30, 2019 | 4.590 | 4.667 | 4.569 | 4.569 | 64,071 | -0.07(-1.60%) |
Oct 29, 2019 | 4.488 | 4.698 | 4.488 | 4.644 | 55,889 | +0.07(+1.63%) |
Oct 28, 2019 | 4.508 | 4.725 | 4.461 | 4.569 | 116,836 | +0.08(+1.81%) |
Oct 25, 2019 | 4.630 | 4.664 | 4.468 | 4.488 | 178,270 | -0.17(-3.63%) |
Oct 24, 2019 | 4.502 | 4.691 | 4.461 | 4.657 | 78,681 | +0.09(+2.07%) |
Oct 23, 2019 | 4.515 | 4.677 | 4.428 | 4.563 | 107,499 | +0.05(+1.20%) |
Oct 22, 2019 | 4.637 | 4.637 | 4.400 | 4.508 | 175,251 | -0.12(-2.63%) |
Oct 21, 2019 | 4.786 | 4.804 | 4.603 | 4.630 | 321,180 | -0.30(-6.04%) |
Oct 18, 2019 | 4.853 | 4.928 | 4.786 | 4.928 | 74,119 | +0.14(+2.82%) |
Oct 17, 2019 | 4.934 | 5.028 | 4.786 | 4.792 | 48,353 | -0.07(-1.53%) |
Oct 16, 2019 | 4.806 | 4.901 | 4.806 | 4.867 | 30,378 | +0.04(+0.84%) |
Oct 15, 2019 | 5.110 | 5.110 | 4.826 | 4.826 | 79,929 | -0.24(-4.67%) |
Oct 14, 2019 | 4.968 | 5.128 | 4.968 | 5.063 | 34,340 | +0.13(+2.60%) |
Oct 11, 2019 | 4.941 | 5.397 | 4.934 | 4.934 | 66,722 | +0.01(+0.14%) |
Oct 10, 2019 | 4.955 | 4.991 | 4.779 | 4.928 | 58,336 | -0.01(-0.14%) |
Oct 09, 2019 | 5.340 | 5.407 | 4.786 | 4.934 | 102,669 | -0.37(-7.01%) |
Oct 08, 2019 | 5.306 | 5.398 | 5.239 | 5.306 | 32,344 | -0.01(-0.13%) |
Oct 07, 2019 | 5.272 | 5.407 | 5.239 | 5.313 | 29,801 | +0.07(+1.42%) |
Oct 04, 2019 | 5.340 | 5.380 | 5.239 | 5.239 | 24,558 | -0.10(-1.90%) |
Oct 03, 2019 | 5.462 | 5.462 | 5.340 | 5.340 | 22,996 | -0.09(-1.62%) |
Oct 02, 2019 | 5.407 | 5.481 | 5.347 | 5.428 | 41,178 | -0.01(-0.25%) |
Oct 01, 2019 | 5.516 | 5.516 | 5.421 | 5.441 | 21,240 | +0.00(+0.00%) |
Sep 30, 2019 | 5.435 | 5.543 | 5.414 | 5.441 | 47,892 | -0.07(-1.35%) |
Sep 27, 2019 | 5.556 | 5.563 | 5.428 | 5.516 | 19,972 | -0.05(-0.85%) |
Sep 26, 2019 | 5.516 | 5.647 | 5.516 | 5.563 | 43,431 | -0.07(-1.19%) |
Sep 25, 2019 | 5.570 | 5.630 | 5.389 | 5.630 | 162,335 | +0.05(+0.84%) |
Sep 24, 2019 | 5.630 | 5.672 | 5.476 | 5.583 | 92,221 | -0.03(-0.60%) |
Sep 23, 2019 | 5.603 | 5.690 | 5.563 | 5.617 | 88,962 | +0.09(+1.70%) |
Sep 20, 2019 | 5.395 | 5.529 | 5.395 | 5.523 | 44,611 | +0.13(+2.36%) |
Sep 19, 2019 | 5.255 | 5.483 | 5.228 | 5.395 | 100,821 | +0.14(+2.68%) |
Sep 18, 2019 | 5.261 | 5.342 | 5.141 | 5.255 | 165,605 | +0.08(+1.55%) |
Sep 17, 2019 | 4.759 | 5.348 | 4.692 | 5.174 | 400,912 | +0.42(+8.73%) |
Sep 16, 2019 | 4.792 | 4.893 | 4.668 | 4.759 | 197,314 | +0.08(+1.72%) |
Sep 13, 2019 | 4.732 | 4.732 | 4.625 | 4.678 | 55,055 | -0.05(-1.13%) |
Sep 12, 2019 | 4.839 | 4.886 | 4.698 | 4.732 | 57,126 | -0.11(-2.22%) |
Sep 11, 2019 | 4.899 | 4.899 | 4.764 | 4.839 | 79,081 | +0.01(+0.28%) |
Sep 10, 2019 | 4.859 | 4.913 | 4.792 | 4.826 | 66,309 | +0.01(+0.14%) |
Sep 09, 2019 | 4.792 | 4.859 | 4.698 | 4.819 | 71,537 | +0.02(+0.37%) |
Sep 06, 2019 | 4.779 | 4.898 | 4.739 | 4.801 | 36,106 | +0.03(+0.62%) |
Sep 05, 2019 | 4.966 | 5.033 | 4.759 | 4.771 | 62,334 | -0.17(-3.40%) |
Sep 04, 2019 | 5.000 | 5.046 | 4.907 | 4.939 | 30,516 | -0.03(-0.55%) |
Sep 03, 2019 | 4.960 | 5.059 | 4.944 | 4.966 | 53,970 | -0.03(-0.54%) |
Aug 30, 2019 | 5.067 | 5.067 | 4.913 | 4.993 | 44,163 | -0.06(-1.19%) |
Aug 29, 2019 | 4.899 | 5.054 | 4.873 | 5.054 | 38,064 | +0.14(+2.87%) |
Aug 28, 2019 | 4.634 | 4.919 | 4.581 | 4.913 | 149,306 | +0.25(+5.26%) |
Aug 27, 2019 | 4.441 | 4.680 | 4.441 | 4.667 | 54,096 | +0.15(+3.38%) |
Aug 26, 2019 | 4.481 | 4.528 | 4.442 | 4.514 | 73,250 | -0.05(-1.02%) |
Aug 23, 2019 | 4.660 | 4.660 | 4.455 | 4.561 | 78,928 | -0.11(-2.28%) |
Aug 22, 2019 | 4.714 | 4.722 | 4.596 | 4.667 | 62,514 | -0.03(-0.71%) |
Aug 21, 2019 | 4.807 | 4.807 | 4.647 | 4.700 | 45,064 | -0.04(-0.84%) |
Aug 20, 2019 | 4.634 | 4.747 | 4.568 | 4.740 | 32,259 | +0.14(+3.03%) |
Aug 19, 2019 | 4.753 | 4.831 | 4.594 | 4.601 | 79,115 | +0.01(+0.29%) |
Aug 16, 2019 | 4.461 | 4.624 | 4.461 | 4.587 | 61,456 | +0.14(+3.13%) |
Aug 15, 2019 | 4.548 | 4.618 | 4.428 | 4.448 | 51,237 | -0.01(-0.33%) |
Aug 14, 2019 | 4.614 | 4.647 | 4.458 | 4.463 | 66,797 | -0.17(-3.69%) |
Aug 13, 2019 | 4.953 | 4.953 | 4.634 | 4.634 | 101,388 | -0.23(-4.64%) |
Aug 12, 2019 | 4.992 | 5.079 | 4.820 | 4.860 | 99,742 | -0.15(-2.92%) |
Aug 09, 2019 | 5.079 | 5.079 | 4.979 | 5.006 | 23,046 | -0.07(-1.44%) |
Aug 08, 2019 | 4.959 | 5.079 | 4.913 | 5.079 | 67,741 | +0.13(+2.55%) |
Aug 07, 2019 | 5.065 | 5.065 | 4.938 | 4.953 | 45,006 | -0.15(-2.86%) |
Aug 06, 2019 | 5.079 | 5.205 | 5.079 | 5.099 | 28,545 | +0.00(+0.00%) |
Aug 05, 2019 | 5.158 | 5.165 | 5.032 | 5.099 | 52,742 | -0.14(-2.66%) |
Aug 02, 2019 | 5.245 | 5.291 | 5.212 | 5.238 | 21,991 | -0.03(-0.63%) |
Aug 01, 2019 | 5.212 | 5.285 | 5.188 | 5.271 | 84,169 | +0.04(+0.76%) |
Jul 31, 2019 | 5.344 | 5.344 | 5.218 | 5.231 | 49,196 | -0.05(-0.88%) |
Jul 30, 2019 | 5.278 | 5.597 | 5.214 | 5.278 | 95,601 | +0.01(+0.25%) |
Jul 29, 2019 | 5.232 | 5.297 | 5.232 | 5.265 | 49,194 | +0.03(+0.63%) |
Jul 26, 2019 | 5.311 | 5.311 | 5.205 | 5.232 | 30,695 | -0.07(-1.36%) |
Jul 25, 2019 | 5.284 | 5.330 | 5.232 | 5.304 | 49,027 | +0.08(+1.51%) |
Jul 24, 2019 | 5.245 | 5.278 | 5.166 | 5.225 | 53,774 | -0.04(-0.75%) |
Jul 23, 2019 | 5.199 | 5.306 | 5.186 | 5.265 | 39,401 | +0.07(+1.27%) |
Jul 22, 2019 | 5.199 | 5.271 | 5.149 | 5.199 | 130,305 | +0.00(+0.00%) |
Jul 19, 2019 | 5.199 | 5.205 | 5.148 | 5.199 | 30,239 | +0.06(+1.15%) |
Jul 18, 2019 | 5.245 | 5.245 | 5.107 | 5.140 | 54,464 | -0.08(-1.51%) |
Jul 17, 2019 | 5.205 | 5.261 | 5.166 | 5.219 | 39,036 | -0.02(-0.38%) |
Jul 16, 2019 | 5.205 | 5.365 | 5.199 | 5.238 | 81,897 | -0.03(-0.50%) |
Jul 15, 2019 | 5.291 | 5.317 | 5.199 | 5.265 | 93,372 | -0.02(-0.37%) |
Jul 12, 2019 | 5.284 | 5.330 | 5.199 | 5.284 | 39,964 | +0.02(+0.38%) |
Jul 11, 2019 | 5.403 | 5.594 | 5.265 | 5.265 | 84,133 | -0.15(-2.79%) |
Jul 10, 2019 | 5.344 | 5.449 | 5.344 | 5.416 | 43,282 | +0.05(+0.86%) |
Jul 09, 2019 | 5.363 | 5.396 | 5.271 | 5.370 | 32,792 | -0.03(-0.49%) |
Jul 08, 2019 | 5.495 | 5.495 | 5.396 | 5.396 | 33,528 | -0.10(-1.80%) |
Jul 05, 2019 | 5.298 | 5.495 | 5.246 | 5.495 | 70,964 | +0.26(+4.90%) |
Jul 03, 2019 | 5.324 | 5.330 | 5.186 | 5.238 | 48,170 | -0.03(-0.50%) |
Jul 02, 2019 | 5.166 | 5.291 | 5.160 | 5.265 | 7,831 | +0.13(+2.56%) |
Jul 01, 2019 | 5.245 | 5.327 | 5.133 | 5.133 | 37,614 | -0.10(-1.89%) |
Jun 28, 2019 | 5.107 | 5.258 | 5.107 | 5.232 | 83,880 | -0.12(-2.16%) |
Jun 27, 2019 | 5.304 | 5.363 | 5.242 | 5.347 | 18,019 | +0.02(+0.47%) |
Jun 26, 2019 | 5.381 | 5.577 | 5.290 | 5.322 | 103,098 | -0.01(-0.24%) |
Jun 25, 2019 | 5.192 | 5.348 | 5.153 | 5.335 | 64,093 | +0.16(+3.02%) |
Jun 24, 2019 | 5.316 | 5.440 | 5.159 | 5.179 | 70,328 | -0.10(-1.98%) |
Jun 21, 2019 | 5.316 | 5.316 | 5.264 | 5.283 | 30,970 | +0.02(+0.37%) |
Jun 20, 2019 | 5.218 | 5.316 | 5.140 | 5.264 | 45,676 | +0.05(+0.89%) |
Jun 19, 2019 | 5.094 | 5.218 | 5.094 | 5.217 | 67,006 | +0.08(+1.56%) |
Jun 18, 2019 | 5.159 | 5.218 | 5.048 | 5.137 | 83,866 | +0.04(+0.84%) |
Jun 17, 2019 | 5.205 | 5.283 | 5.042 | 5.094 | 100,714 | -0.10(-2.01%) |
Jun 14, 2019 | 5.322 | 5.336 | 5.094 | 5.198 | 79,112 | -0.10(-1.97%) |
Jun 13, 2019 | 5.303 | 5.518 | 5.283 | 5.303 | 51,821 | +0.01(+0.12%) |
Jun 12, 2019 | 5.381 | 5.446 | 5.283 | 5.296 | 57,768 | -0.05(-0.98%) |
Jun 11, 2019 | 5.329 | 5.420 | 5.329 | 5.348 | 16,371 | +0.00(+0.00%) |
Jun 10, 2019 | 5.348 | 5.420 | 5.296 | 5.348 | 48,172 | +0.00(+0.00%) |
Jun 07, 2019 | 5.348 | 5.550 | 5.348 | 5.348 | 48,908 | -0.03(-0.61%) |
Jun 06, 2019 | 5.518 | 5.655 | 5.264 | 5.381 | 185,168 | -0.14(-2.48%) |
Jun 05, 2019 | 5.655 | 5.685 | 5.414 | 5.518 | 76,800 | -0.15(-2.65%) |
Jun 04, 2019 | 5.740 | 5.785 | 5.661 | 5.668 | 92,929 | -0.02(-0.34%) |
Jun 03, 2019 | 5.740 | 5.778 | 5.655 | 5.688 | 74,992 | -0.03(-0.46%) |
May 31, 2019 | 5.792 | 5.792 | 5.674 | 5.714 | 40,322 | -0.10(-1.79%) |
May 30, 2019 | 5.870 | 5.870 | 5.766 | 5.818 | 37,826 | +0.04(+0.68%) |
May 29, 2019 | 5.811 | 5.830 | 5.682 | 5.779 | 72,857 | -0.05(-0.89%) |
May 28, 2019 | 5.798 | 5.901 | 5.784 | 5.830 | 59,321 | +0.14(+2.38%) |
May 24, 2019 | 5.889 | 5.901 | 5.695 | 5.695 | 104,696 | -0.18(-3.08%) |
May 23, 2019 | 5.940 | 6.037 | 5.792 | 5.876 | 162,755 | -0.12(-2.05%) |
May 22, 2019 | 5.972 | 6.037 | 5.939 | 5.998 | 93,479 | +0.03(+0.43%) |
May 21, 2019 | 5.669 | 5.972 | 5.661 | 5.972 | 260,393 | +0.36(+6.32%) |
May 20, 2019 | 5.378 | 5.657 | 5.378 | 5.617 | 71,722 | +0.29(+5.45%) |
May 17, 2019 | 5.346 | 5.443 | 5.314 | 5.327 | 31,904 | -0.01(-0.18%) |
May 16, 2019 | 5.456 | 5.495 | 5.336 | 5.336 | 66,008 | -0.15(-2.65%) |
May 15, 2019 | 5.424 | 5.488 | 5.424 | 5.482 | 50,268 | +0.07(+1.31%) |
May 14, 2019 | 5.546 | 5.546 | 5.386 | 5.411 | 59,353 | -0.11(-1.99%) |
May 13, 2019 | 5.553 | 5.553 | 5.488 | 5.521 | 39,521 | -0.02(-0.35%) |
May 10, 2019 | 5.585 | 5.604 | 5.540 | 5.540 | 28,652 | -0.01(-0.23%) |
May 09, 2019 | 5.630 | 5.630 | 5.495 | 5.553 | 55,466 | -0.08(-1.38%) |
May 08, 2019 | 5.682 | 5.682 | 5.617 | 5.630 | 41,589 | -0.05(-0.91%) |
May 07, 2019 | 5.611 | 5.695 | 5.611 | 5.682 | 43,929 | +0.09(+1.62%) |
May 06, 2019 | 5.501 | 5.746 | 5.495 | 5.592 | 51,095 | +0.09(+1.64%) |
May 03, 2019 | 5.533 | 5.543 | 5.488 | 5.501 | 31,594 | -0.01(-0.12%) |
May 02, 2019 | 5.521 | 5.636 | 5.488 | 5.508 | 63,687 | -0.05(-0.81%) |