Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.732 | 3.784 | 3.688 | 3.784 | 3,583 | +0.09(+2.39%) |
Jun 29, 2020 | 3.721 | 3.776 | 3.688 | 3.695 | 3,447 | -0.01(-0.40%) |
Jun 26, 2020 | 3.673 | 3.769 | 3.673 | 3.710 | 3,811 | +0.00(+0.00%) |
Jun 25, 2020 | 3.754 | 3.754 | 3.673 | 3.710 | 9,233 | +0.02(+0.50%) |
Jun 24, 2020 | 3.725 | 3.725 | 3.673 | 3.692 | 4,043 | -0.22(-5.71%) |
Jun 23, 2020 | 3.916 | 3.916 | 3.894 | 3.915 | 2,009 | -0.07(-1.68%) |
Jun 22, 2020 | 3.717 | 4.092 | 3.717 | 3.982 | 13,148 | -0.10(-2.52%) |
Jun 19, 2020 | 4.261 | 4.386 | 4.085 | 4.085 | 4,491 | -0.12(-2.97%) |
Jun 18, 2020 | 4.302 | 4.302 | 4.195 | 4.210 | 2,858 | +0.01(+0.35%) |
Jun 17, 2020 | 4.188 | 4.195 | 4.096 | 4.195 | 3,249 | -0.01(-0.12%) |
Jun 16, 2020 | 4.305 | 4.305 | 4.162 | 4.200 | 4,747 | -0.06(-1.43%) |
Jun 15, 2020 | 4.533 | 4.533 | 4.151 | 4.261 | 1,704 | -0.06(-1.36%) |
Jun 12, 2020 | 4.320 | 4.518 | 4.320 | 4.320 | 5,580 | -0.29(-6.22%) |
Jun 11, 2020 | 4.555 | 4.606 | 4.408 | 4.606 | 3,027 | +0.04(+0.97%) |
Jun 10, 2020 | 4.482 | 4.579 | 4.408 | 4.562 | 6,815 | +0.04(+0.81%) |
Jun 09, 2020 | 4.474 | 4.592 | 4.474 | 4.526 | 2,199 | -0.09(-1.91%) |
Jun 08, 2020 | 4.819 | 4.819 | 4.526 | 4.614 | 3,832 | -0.07(-1.58%) |
Jun 05, 2020 | 4.878 | 4.996 | 4.504 | 4.688 | 4,627 | -0.19(-3.83%) |
Jun 04, 2020 | 4.482 | 4.875 | 4.482 | 4.875 | 2,308 | +0.43(+9.67%) |
Jun 03, 2020 | 4.812 | 4.812 | 4.445 | 4.445 | 3,744 | -0.03(-0.66%) |
Jun 02, 2020 | 4.577 | 4.618 | 4.437 | 4.474 | 4,652 | -0.15(-3.33%) |
Jun 01, 2020 | 4.695 | 4.706 | 4.628 | 4.628 | 2,949 | +0.11(+2.44%) |
May 29, 2020 | 4.775 | 4.775 | 4.518 | 4.518 | 1,769 | -0.25(-5.17%) |
May 28, 2020 | 4.966 | 4.966 | 4.753 | 4.764 | 2,998 | -0.24(-4.72%) |
May 27, 2020 | 4.999 | 5.000 | 4.999 | 5.000 | 2,782 | -0.05(-1.01%) |
May 26, 2020 | 5.125 | 5.125 | 5.051 | 5.051 | 2,898 | +0.12(+2.52%) |
May 22, 2020 | 4.781 | 4.927 | 4.723 | 4.927 | 3,551 | +0.31(+6.75%) |
May 21, 2020 | 4.627 | 5.125 | 4.576 | 4.615 | 11,051 | +0.04(+0.87%) |
May 20, 2020 | 4.151 | 4.590 | 4.151 | 4.576 | 14,896 | +0.11(+2.46%) |
May 19, 2020 | 4.246 | 4.466 | 4.122 | 4.466 | 3,263 | +0.45(+11.11%) |
May 18, 2020 | 4.173 | 4.173 | 4.019 | 4.019 | 6,256 | -0.15(-3.62%) |
May 15, 2020 | 3.953 | 4.466 | 3.953 | 4.170 | 5,736 | +0.06(+1.54%) |
May 14, 2020 | 4.221 | 4.221 | 4.063 | 4.107 | 1,318 | -0.12(-2.86%) |
May 13, 2020 | 4.228 | 4.228 | 4.228 | 4.228 | 598 | +0.04(+1.00%) |
May 12, 2020 | 4.239 | 4.270 | 4.177 | 4.186 | 3,666 | -0.10(-2.26%) |
May 11, 2020 | 4.048 | 4.283 | 3.990 | 4.283 | 3,129 | +0.00(+0.00%) |
May 08, 2020 | 3.961 | 4.283 | 3.943 | 4.283 | 10,654 | +0.34(+8.74%) |
May 07, 2020 | 3.939 | 3.939 | 3.912 | 3.939 | 1,796 | +0.26(+7.17%) |
May 06, 2020 | 3.880 | 3.990 | 3.675 | 3.675 | 4,825 | +0.01(+0.20%) |
May 05, 2020 | 4.157 | 4.157 | 3.660 | 3.668 | 11,251 | -0.23(-6.00%) |
May 04, 2020 | 3.675 | 3.902 | 3.675 | 3.902 | 3,313 | -0.15(-3.62%) |
May 01, 2020 | 4.363 | 4.385 | 3.761 | 4.048 | 11,064 | -0.16(-3.70%) |
Apr 30, 2020 | 3.961 | 4.319 | 3.822 | 4.204 | 12,476 | +0.00(+0.04%) |
Apr 29, 2020 | 4.290 | 4.290 | 4.202 | 4.202 | 4,510 | +0.26(+6.65%) |
Apr 28, 2020 | 3.984 | 3.984 | 3.926 | 3.940 | 4,267 | +0.29(+8.00%) |
Apr 27, 2020 | 4.020 | 4.217 | 3.597 | 3.648 | 3,574 | -0.01(-0.20%) |
Apr 24, 2020 | 3.590 | 3.889 | 3.553 | 3.656 | 3,289 | +0.06(+1.71%) |
Apr 23, 2020 | 3.862 | 3.862 | 3.594 | 3.594 | 3,540 | +0.13(+3.70%) |
Apr 22, 2020 | 3.466 | 3.466 | 3.466 | 3.466 | 957 | +0.01(+0.42%) |
Apr 21, 2020 | 3.378 | 3.456 | 3.378 | 3.451 | 4,193 | -0.13(-3.76%) |
Apr 20, 2020 | 3.860 | 4.156 | 3.542 | 3.586 | 15,071 | -0.44(-10.89%) |
Apr 17, 2020 | 4.035 | 4.130 | 3.831 | 4.024 | 4,522 | -0.21(-4.94%) |
Apr 16, 2020 | 4.670 | 4.670 | 4.174 | 4.234 | 13,122 | -0.42(-8.93%) |
Apr 15, 2020 | 3.936 | 5.078 | 3.936 | 4.649 | 18,841 | +0.71(+18.10%) |
Apr 14, 2020 | 3.936 | 3.936 | 3.936 | 3.936 | 3,197 | +0.03(+0.76%) |
Apr 13, 2020 | 4.064 | 4.064 | 3.746 | 3.907 | 7,212 | +0.07(+1.79%) |
Apr 09, 2020 | 4.123 | 4.144 | 3.838 | 3.838 | 4,111 | +0.27(+7.58%) |
Apr 08, 2020 | 3.575 | 3.716 | 3.568 | 3.568 | 3,971 | -0.14(-3.84%) |
Apr 07, 2020 | 3.575 | 3.831 | 3.568 | 3.710 | 3,161 | -0.01(-0.29%) |
Apr 06, 2020 | 3.101 | 3.721 | 3.101 | 3.721 | 14,002 | +0.45(+13.87%) |
Apr 03, 2020 | 3.108 | 3.283 | 3.072 | 3.268 | 3,700 | +0.01(+0.40%) |
Apr 02, 2020 | 3.356 | 3.648 | 3.241 | 3.255 | 11,742 | -0.21(-6.08%) |
Apr 01, 2020 | 3.377 | 3.482 | 3.377 | 3.466 | 4,332 | -0.07(-1.91%) |
Mar 31, 2020 | 3.488 | 3.663 | 3.356 | 3.533 | 4,081 | -0.14(-3.89%) |
Mar 30, 2020 | 4.702 | 5.173 | 3.327 | 3.676 | 29,319 | -1.00(-21.36%) |
Mar 27, 2020 | 4.711 | 4.826 | 4.654 | 4.675 | 4,748 | -0.39(-7.65%) |
Mar 26, 2020 | 4.676 | 5.077 | 4.676 | 5.062 | 13,981 | +0.30(+6.33%) |
Mar 25, 2020 | 3.014 | 4.812 | 3.014 | 4.761 | 26,532 | +1.88(+64.99%) |
Mar 24, 2020 | 2.957 | 3.115 | 2.886 | 2.886 | 6,383 | +0.08(+2.81%) |
Mar 23, 2020 | 2.936 | 3.158 | 2.807 | 2.807 | 8,463 | -0.37(-11.64%) |
Mar 20, 2020 | 3.337 | 3.938 | 2.979 | 3.177 | 10,195 | +0.21(+6.91%) |
Mar 19, 2020 | 2.821 | 3.044 | 2.778 | 2.971 | 2,907 | +0.11(+3.75%) |
Mar 18, 2020 | 3.301 | 3.938 | 2.864 | 2.864 | 26,493 | -0.64(-18.37%) |
Mar 17, 2020 | 3.781 | 3.824 | 3.430 | 3.509 | 8,809 | -0.37(-9.59%) |
Mar 16, 2020 | 4.432 | 4.533 | 3.881 | 3.881 | 6,397 | -0.83(-17.63%) |
Mar 13, 2020 | 4.296 | 5.005 | 4.217 | 4.711 | 15,641 | +0.57(+13.84%) |
Mar 12, 2020 | 3.580 | 4.139 | 2.778 | 4.139 | 42,543 | +0.36(+9.43%) |
Mar 11, 2020 | 4.046 | 4.046 | 3.782 | 3.782 | 4,484 | -0.09(-2.37%) |
Mar 10, 2020 | 4.124 | 4.124 | 3.874 | 3.874 | 13,964 | +0.09(+2.46%) |
Mar 09, 2020 | 3.938 | 4.131 | 3.781 | 3.781 | 15,457 | -0.27(-6.58%) |
Mar 06, 2020 | 4.117 | 4.232 | 3.967 | 4.047 | 11,033 | -0.08(-2.05%) |
Mar 05, 2020 | 4.296 | 4.296 | 4.117 | 4.131 | 17,397 | -0.13(-3.04%) |
Mar 04, 2020 | 4.332 | 4.332 | 4.210 | 4.261 | 7,421 | -0.04(-1.03%) |
Mar 03, 2020 | 4.482 | 4.482 | 4.210 | 4.305 | 8,731 | -0.09(-2.08%) |
Mar 02, 2020 | 4.296 | 4.439 | 4.296 | 4.396 | 5,875 | +0.12(+2.80%) |
Feb 28, 2020 | 4.500 | 4.600 | 4.167 | 4.277 | 12,150 | -0.02(-0.55%) |
Feb 27, 2020 | 4.353 | 4.353 | 4.160 | 4.300 | 11,524 | -0.17(-3.74%) |
Feb 26, 2020 | 4.460 | 4.702 | 4.460 | 4.467 | 3,573 | -0.06(-1.26%) |
Feb 25, 2020 | 4.702 | 4.913 | 4.481 | 4.524 | 33,820 | -0.28(-5.91%) |
Feb 24, 2020 | 5.076 | 5.076 | 4.773 | 4.808 | 22,360 | -0.28(-5.58%) |
Feb 21, 2020 | 5.135 | 5.206 | 4.973 | 5.092 | 10,700 | +0.07(+1.47%) |
Feb 20, 2020 | 4.915 | 5.021 | 4.915 | 5.018 | 8,124 | +0.09(+1.74%) |
Feb 19, 2020 | 4.957 | 4.957 | 4.915 | 4.932 | 7,302 | -0.08(-1.56%) |
Feb 18, 2020 | 5.099 | 5.110 | 5.002 | 5.010 | 8,819 | -0.08(-1.54%) |
Feb 14, 2020 | 5.057 | 5.170 | 5.057 | 5.089 | 3,660 | +0.01(+0.21%) |
Feb 13, 2020 | 5.206 | 5.206 | 5.043 | 5.078 | 3,719 | -0.01(-0.14%) |
Feb 12, 2020 | 5.185 | 5.206 | 5.078 | 5.085 | 8,612 | -0.12(-2.32%) |
Feb 11, 2020 | 5.185 | 5.206 | 5.149 | 5.206 | 2,592 | +0.02(+0.41%) |
Feb 10, 2020 | 5.284 | 5.327 | 5.177 | 5.185 | 11,417 | -0.02(-0.41%) |
Feb 07, 2020 | 5.279 | 5.279 | 5.138 | 5.206 | 14,784 | -0.06(-1.20%) |
Feb 06, 2020 | 5.530 | 5.561 | 5.262 | 5.269 | 12,244 | -0.30(-5.37%) |
Feb 05, 2020 | 5.405 | 5.568 | 5.378 | 5.568 | 2,506 | +0.15(+2.82%) |
Feb 04, 2020 | 5.325 | 5.415 | 5.277 | 5.415 | 9,019 | +0.05(+0.99%) |
Feb 03, 2020 | 5.533 | 5.533 | 5.270 | 5.362 | 8,666 | +0.00(+0.03%) |
Jan 31, 2020 | 5.568 | 5.568 | 5.327 | 5.360 | 11,123 | -0.11(-1.97%) |
Jan 30, 2020 | 5.540 | 5.540 | 5.327 | 5.468 | 8,893 | +0.03(+0.51%) |
Jan 29, 2020 | 5.413 | 5.546 | 5.392 | 5.441 | 23,376 | -0.02(-0.39%) |
Jan 28, 2020 | 5.333 | 5.538 | 5.333 | 5.462 | 5,832 | +0.17(+3.25%) |
Jan 27, 2020 | 5.399 | 5.399 | 5.202 | 5.290 | 10,310 | -0.20(-3.64%) |
Jan 24, 2020 | 5.729 | 5.778 | 5.490 | 5.490 | 4,552 | -0.29(-4.97%) |
Jan 23, 2020 | 5.729 | 5.798 | 5.673 | 5.777 | 5,805 | +0.13(+2.25%) |
Jan 22, 2020 | 5.575 | 5.792 | 5.505 | 5.650 | 18,555 | +0.19(+3.44%) |
Jan 21, 2020 | 5.223 | 5.729 | 5.209 | 5.462 | 13,132 | +0.15(+2.91%) |
Jan 17, 2020 | 5.265 | 5.413 | 5.265 | 5.307 | 8,819 | +0.04(+0.68%) |
Jan 16, 2020 | 5.216 | 5.357 | 5.209 | 5.272 | 9,666 | +0.07(+1.30%) |
Jan 15, 2020 | 5.202 | 5.279 | 5.153 | 5.204 | 16,083 | +0.05(+0.99%) |
Jan 14, 2020 | 5.026 | 5.173 | 5.026 | 5.153 | 5,040 | +0.02(+0.41%) |
Jan 13, 2020 | 5.075 | 5.378 | 4.921 | 5.132 | 39,929 | +0.21(+4.29%) |
Jan 10, 2020 | 4.977 | 5.019 | 4.921 | 4.921 | 16,216 | -0.12(-2.47%) |
Jan 09, 2020 | 5.061 | 5.127 | 5.008 | 5.045 | 3,577 | -0.07(-1.33%) |
Jan 08, 2020 | 5.264 | 5.264 | 5.097 | 5.113 | 4,981 | -0.08(-1.55%) |
Jan 07, 2020 | 5.171 | 5.229 | 5.030 | 5.194 | 7,747 | -0.06(-1.23%) |
Jan 06, 2020 | 5.209 | 5.441 | 5.017 | 5.258 | 33,180 | +0.12(+2.38%) |
Jan 03, 2020 | 5.097 | 5.223 | 5.045 | 5.136 | 19,631 | +0.13(+2.62%) |
Jan 02, 2020 | 4.921 | 5.118 | 4.921 | 5.005 | 18,733 | +0.12(+2.45%) |
Dec 31, 2019 | 5.216 | 5.216 | 4.850 | 4.886 | 17,781 | -0.32(-6.21%) |
Dec 30, 2019 | 4.991 | 5.216 | 4.960 | 5.209 | 21,500 | +0.35(+7.30%) |
Dec 27, 2019 | 4.841 | 4.945 | 4.841 | 4.855 | 6,460 | -0.05(-0.95%) |
Dec 26, 2019 | 4.876 | 5.015 | 4.834 | 4.901 | 17,408 | +0.03(+0.64%) |
Dec 24, 2019 | 4.708 | 4.910 | 4.708 | 4.870 | 5,886 | +0.16(+3.43%) |
Dec 23, 2019 | 4.701 | 4.722 | 4.562 | 4.708 | 18,938 | +0.01(+0.15%) |
Dec 20, 2019 | 4.806 | 4.876 | 4.597 | 4.701 | 13,782 | -0.06(-1.17%) |
Dec 19, 2019 | 4.660 | 4.876 | 4.590 | 4.757 | 9,688 | +0.18(+3.97%) |
Dec 18, 2019 | 4.444 | 4.628 | 4.444 | 4.575 | 5,681 | +0.05(+1.00%) |
Dec 17, 2019 | 4.520 | 4.653 | 4.466 | 4.530 | 10,407 | +0.03(+0.60%) |
Dec 16, 2019 | 4.499 | 4.541 | 4.444 | 4.503 | 12,627 | +0.06(+1.33%) |
Dec 13, 2019 | 4.736 | 4.801 | 4.430 | 4.444 | 22,540 | -0.33(-6.86%) |
Dec 12, 2019 | 4.597 | 4.809 | 4.597 | 4.771 | 17,755 | +0.07(+1.48%) |
Dec 11, 2019 | 4.715 | 4.787 | 4.667 | 4.701 | 9,854 | -0.03(-0.58%) |
Dec 10, 2019 | 5.084 | 5.084 | 4.611 | 4.729 | 12,338 | -0.22(-4.37%) |
Dec 09, 2019 | 4.806 | 4.951 | 4.806 | 4.945 | 3,475 | +0.09(+1.87%) |
Dec 06, 2019 | 4.841 | 5.175 | 4.681 | 4.855 | 33,021 | +0.01(+0.14%) |
Dec 05, 2019 | 4.945 | 4.945 | 4.681 | 4.848 | 11,530 | -0.01(-0.29%) |
Dec 04, 2019 | 4.862 | 4.897 | 4.858 | 4.862 | 5,669 | -0.13(-2.64%) |
Dec 03, 2019 | 4.995 | 5.174 | 4.994 | 4.994 | 11,767 | -0.09(-1.85%) |
Dec 02, 2019 | 5.015 | 5.088 | 4.966 | 5.088 | 6,861 | +0.01(+0.12%) |
Nov 29, 2019 | 4.980 | 5.224 | 4.980 | 5.082 | 6,317 | +0.14(+2.76%) |
Nov 27, 2019 | 4.767 | 4.945 | 4.760 | 4.945 | 15,936 | -0.00(-0.04%) |
Nov 26, 2019 | 5.017 | 5.020 | 4.864 | 4.947 | 23,509 | -0.09(-1.84%) |
Nov 25, 2019 | 4.753 | 5.165 | 4.490 | 5.040 | 11,356 | -0.29(-5.41%) |
Nov 22, 2019 | 4.483 | 5.328 | 4.483 | 5.328 | 50,945 | +0.83(+18.44%) |
Nov 21, 2019 | 4.850 | 4.864 | 4.354 | 4.499 | 23,333 | -0.21(-4.53%) |
Nov 20, 2019 | 4.504 | 4.778 | 4.504 | 4.712 | 5,777 | +0.24(+5.43%) |
Nov 19, 2019 | 4.733 | 4.773 | 4.469 | 4.469 | 10,867 | -0.26(-5.56%) |
Nov 18, 2019 | 5.100 | 5.287 | 4.677 | 4.733 | 3,153 | -0.01(-0.15%) |
Nov 15, 2019 | 4.767 | 4.982 | 4.712 | 4.739 | 3,463 | +0.06(+1.33%) |
Nov 14, 2019 | 5.024 | 5.024 | 4.545 | 4.677 | 46,080 | -0.34(-6.77%) |
Nov 13, 2019 | 4.889 | 5.024 | 4.889 | 5.017 | 4,062 | +0.05(+0.98%) |
Nov 12, 2019 | 5.107 | 5.107 | 4.705 | 4.968 | 8,324 | +0.10(+2.14%) |
Nov 11, 2019 | 4.933 | 5.086 | 4.852 | 4.864 | 6,504 | -0.17(-3.44%) |
Nov 08, 2019 | 5.578 | 5.578 | 4.875 | 5.037 | 16,596 | -0.41(-7.51%) |
Nov 07, 2019 | 5.398 | 5.613 | 5.342 | 5.446 | 8,631 | +0.04(+0.77%) |
Nov 06, 2019 | 5.640 | 5.640 | 5.301 | 5.405 | 9,708 | -0.16(-2.86%) |
Nov 05, 2019 | 5.536 | 5.883 | 5.536 | 5.564 | 14,798 | +0.23(+4.29%) |
Nov 04, 2019 | 5.412 | 5.716 | 5.335 | 5.335 | 15,824 | -0.10(-1.91%) |
Nov 01, 2019 | 5.467 | 5.595 | 5.425 | 5.439 | 8,514 | -0.17(-3.11%) |
Oct 31, 2019 | 5.647 | 5.675 | 5.474 | 5.614 | 9,102 | -0.06(-0.97%) |
Oct 30, 2019 | 5.654 | 5.856 | 5.654 | 5.669 | 7,485 | +0.01(+0.22%) |
Oct 29, 2019 | 5.587 | 6.153 | 5.484 | 5.656 | 36,851 | +0.22(+4.11%) |
Oct 28, 2019 | 5.587 | 5.587 | 5.421 | 5.433 | 5,917 | +0.12(+2.29%) |
Oct 25, 2019 | 5.339 | 5.339 | 5.242 | 5.311 | 13,337 | -0.06(-1.09%) |
Oct 24, 2019 | 5.380 | 5.437 | 5.270 | 5.370 | 4,801 | -0.10(-1.82%) |
Oct 23, 2019 | 5.518 | 5.528 | 5.338 | 5.469 | 14,398 | -0.06(-1.13%) |
Oct 22, 2019 | 5.484 | 5.537 | 5.242 | 5.532 | 7,132 | +0.01(+0.25%) |
Oct 21, 2019 | 5.380 | 5.518 | 5.185 | 5.518 | 18,223 | +0.02(+0.38%) |
Oct 18, 2019 | 5.553 | 5.650 | 5.498 | 5.498 | 8,698 | -0.10(-1.85%) |
Oct 17, 2019 | 5.715 | 5.715 | 5.525 | 5.601 | 6,736 | -0.12(-2.05%) |
Oct 16, 2019 | 5.504 | 5.725 | 5.504 | 5.718 | 2,561 | +0.09(+1.61%) |
Oct 15, 2019 | 5.725 | 5.725 | 5.525 | 5.627 | 6,080 | -0.10(-1.71%) |
Oct 14, 2019 | 5.601 | 5.725 | 5.518 | 5.725 | 3,108 | +0.12(+2.21%) |
Oct 11, 2019 | 5.525 | 6.401 | 5.387 | 5.601 | 68,573 | -0.08(-1.42%) |
Oct 10, 2019 | 5.587 | 5.698 | 5.187 | 5.682 | 25,576 | -0.11(-1.93%) |
Oct 09, 2019 | 5.601 | 5.794 | 5.449 | 5.794 | 5,614 | +0.06(+1.08%) |
Oct 08, 2019 | 5.670 | 5.797 | 5.549 | 5.732 | 4,178 | +0.11(+1.96%) |
Oct 07, 2019 | 5.760 | 5.760 | 5.478 | 5.622 | 8,801 | -0.14(-2.40%) |
Oct 04, 2019 | 5.815 | 5.939 | 5.518 | 5.760 | 14,062 | -0.01(-0.12%) |
Oct 03, 2019 | 5.884 | 5.884 | 5.614 | 5.767 | 7,186 | +0.04(+0.70%) |
Oct 02, 2019 | 5.629 | 5.946 | 5.429 | 5.727 | 10,404 | +0.32(+5.90%) |
Oct 01, 2019 | 5.794 | 5.856 | 5.408 | 5.408 | 11,373 | -0.56(-9.36%) |
Sep 30, 2019 | 5.987 | 5.987 | 5.876 | 5.967 | 2,329 | -0.02(-0.35%) |
Sep 27, 2019 | 6.118 | 6.118 | 5.760 | 5.987 | 3,189 | +0.28(+4.88%) |
Sep 26, 2019 | 5.902 | 5.902 | 5.654 | 5.709 | 8,245 | -0.07(-1.14%) |
Sep 25, 2019 | 5.764 | 6.286 | 5.516 | 5.774 | 11,274 | +0.18(+3.14%) |
Sep 24, 2019 | 5.443 | 6.123 | 5.399 | 5.599 | 31,137 | +0.24(+4.49%) |
Sep 23, 2019 | 5.509 | 5.544 | 5.338 | 5.358 | 14,976 | -0.14(-2.50%) |
Sep 20, 2019 | 5.619 | 5.864 | 5.379 | 5.496 | 7,424 | +0.07(+1.26%) |
Sep 19, 2019 | 5.338 | 6.330 | 5.338 | 5.427 | 83,686 | +0.10(+1.81%) |
Sep 18, 2019 | 5.764 | 5.764 | 5.331 | 5.331 | 8,641 | -0.25(-4.50%) |
Sep 17, 2019 | 5.722 | 5.722 | 5.420 | 5.582 | 7,533 | -0.14(-2.43%) |
Sep 16, 2019 | 5.339 | 6.492 | 5.290 | 5.721 | 59,536 | +0.36(+6.76%) |
Sep 13, 2019 | 5.214 | 5.553 | 5.214 | 5.358 | 4,803 | -0.19(-3.39%) |
Sep 12, 2019 | 5.750 | 5.750 | 5.294 | 5.546 | 17,865 | -0.18(-3.10%) |
Sep 11, 2019 | 5.150 | 5.723 | 5.150 | 5.723 | 26,125 | +0.35(+6.54%) |
Sep 10, 2019 | 5.386 | 5.386 | 5.190 | 5.372 | 11,109 | +0.05(+1.03%) |
Sep 09, 2019 | 4.850 | 5.317 | 4.850 | 5.317 | 3,270 | +0.47(+9.63%) |
Sep 06, 2019 | 4.891 | 5.008 | 4.843 | 4.850 | 8,443 | +0.00(+0.06%) |
Sep 05, 2019 | 5.185 | 5.253 | 4.847 | 4.847 | 9,191 | -0.46(-8.69%) |
Sep 04, 2019 | 5.173 | 5.394 | 5.173 | 5.309 | 6,432 | +0.03(+0.62%) |
Sep 03, 2019 | 5.489 | 5.489 | 5.255 | 5.276 | 6,179 | -0.08(-1.54%) |
Aug 30, 2019 | 5.283 | 5.387 | 5.269 | 5.358 | 12,955 | +0.17(+3.31%) |
Aug 29, 2019 | 5.386 | 5.466 | 5.186 | 5.186 | 4,617 | -0.24(-4.35%) |
Aug 28, 2019 | 5.717 | 5.717 | 5.258 | 5.422 | 25,864 | -0.22(-3.87%) |
Aug 27, 2019 | 5.572 | 5.684 | 5.445 | 5.640 | 13,892 | +0.16(+2.98%) |
Aug 26, 2019 | 5.744 | 5.867 | 5.263 | 5.477 | 18,584 | -0.16(-2.79%) |
Aug 23, 2019 | 5.113 | 5.663 | 5.113 | 5.634 | 20,011 | +0.49(+9.59%) |
Aug 22, 2019 | 4.827 | 5.155 | 4.827 | 5.141 | 30,535 | +0.43(+9.16%) |
Aug 21, 2019 | 4.731 | 5.244 | 4.642 | 4.710 | 48,535 | -0.13(-2.62%) |
Aug 20, 2019 | 4.785 | 4.963 | 4.751 | 4.837 | 9,742 | +0.13(+2.69%) |
Aug 19, 2019 | 4.621 | 5.005 | 4.621 | 4.710 | 16,935 | +0.14(+2.99%) |
Aug 16, 2019 | 4.751 | 4.819 | 4.457 | 4.573 | 28,191 | -0.05(-1.04%) |
Aug 15, 2019 | 4.751 | 5.084 | 4.388 | 4.621 | 15,849 | -0.21(-4.26%) |
Aug 14, 2019 | 5.114 | 5.112 | 4.706 | 4.827 | 12,461 | -0.27(-5.24%) |
Aug 13, 2019 | 5.306 | 5.346 | 5.052 | 5.094 | 14,120 | -0.17(-3.25%) |
Aug 12, 2019 | 5.135 | 5.388 | 5.135 | 5.265 | 13,692 | +0.10(+1.85%) |
Aug 09, 2019 | 5.340 | 5.422 | 5.135 | 5.169 | 8,618 | -0.11(-2.08%) |
Aug 08, 2019 | 5.333 | 5.593 | 5.278 | 5.278 | 13,436 | +0.01(+0.13%) |
Aug 07, 2019 | 5.005 | 5.388 | 5.005 | 5.272 | 24,679 | +0.27(+5.48%) |
Aug 06, 2019 | 4.874 | 5.127 | 4.874 | 4.998 | 19,243 | +0.23(+4.89%) |
Aug 05, 2019 | 5.011 | 5.011 | 4.512 | 4.765 | 23,175 | -0.23(-4.53%) |
Aug 02, 2019 | 5.819 | 5.819 | 4.621 | 4.991 | 60,764 | -0.59(-10.55%) |
Aug 01, 2019 | 6.983 | 7.044 | 5.382 | 5.580 | 32,900 | -1.28(-18.61%) |
Jul 31, 2019 | 8.188 | 8.188 | 6.856 | 6.856 | 36,203 | -1.15(-14.41%) |
Jul 30, 2019 | 7.989 | 8.010 | 7.951 | 8.010 | 2,135 | +0.04(+0.50%) |
Jul 29, 2019 | 7.840 | 8.168 | 7.708 | 7.970 | 12,256 | +0.33(+4.26%) |
Jul 26, 2019 | 7.495 | 7.645 | 7.495 | 7.645 | 1,610 | +0.13(+1.76%) |
Jul 25, 2019 | 7.458 | 7.574 | 7.451 | 7.513 | 1,781 | +0.05(+0.73%) |
Jul 24, 2019 | 7.444 | 7.485 | 7.444 | 7.458 | 8,700 | +0.01(+0.12%) |
Jul 23, 2019 | 7.601 | 7.641 | 7.444 | 7.449 | 27,944 | -0.21(-2.79%) |
Jul 22, 2019 | 7.759 | 7.839 | 7.663 | 7.663 | 7,161 | +0.00(+0.00%) |
Jul 19, 2019 | 7.738 | 7.786 | 7.663 | 7.663 | 18,302 | -0.12(-1.58%) |
Jul 18, 2019 | 7.943 | 8.134 | 7.786 | 7.786 | 15,811 | -0.12(-1.57%) |
Jul 17, 2019 | 7.936 | 7.936 | 7.888 | 7.910 | 2,661 | +0.19(+2.49%) |
Jul 16, 2019 | 7.859 | 8.032 | 7.718 | 7.718 | 6,339 | -0.10(-1.31%) |
Jul 15, 2019 | 7.827 | 8.312 | 7.731 | 7.820 | 42,079 | +0.10(+1.33%) |
Jul 12, 2019 | 7.704 | 7.844 | 7.704 | 7.718 | 4,539 | +0.06(+0.80%) |
Jul 11, 2019 | 7.806 | 7.936 | 7.656 | 7.656 | 21,779 | -0.07(-0.90%) |
Jul 10, 2019 | 7.779 | 7.813 | 7.697 | 7.726 | 9,504 | +0.06(+0.73%) |
Jul 09, 2019 | 7.663 | 7.735 | 7.614 | 7.670 | 4,676 | -0.01(-0.17%) |
Jul 08, 2019 | 7.623 | 7.697 | 7.622 | 7.682 | 1,697 | +0.09(+1.16%) |
Jul 05, 2019 | 7.718 | 7.791 | 7.567 | 7.595 | 12,006 | -0.13(-1.64%) |
Jul 03, 2019 | 7.765 | 7.859 | 7.663 | 7.721 | 6,735 | -0.13(-1.70%) |
Jul 02, 2019 | 7.916 | 8.033 | 7.825 | 7.854 | 4,558 | +0.03(+0.35%) |