Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.120 | 3.328 | 3.120 | 3.321 | 6,595 | +0.20(+6.43%) |
Jul 30, 2020 | 3.187 | 3.187 | 3.091 | 3.120 | 6,626 | +0.00(+0.00%) |
Jul 29, 2020 | 3.239 | 3.239 | 3.120 | 3.120 | 10,860 | -0.11(-3.45%) |
Jul 28, 2020 | 3.377 | 3.377 | 3.232 | 3.232 | 8,686 | -0.07(-2.25%) |
Jul 27, 2020 | 3.477 | 3.477 | 3.224 | 3.306 | 14,177 | -0.12(-3.42%) |
Jul 24, 2020 | 3.417 | 3.507 | 3.377 | 3.423 | 19,516 | +0.08(+2.39%) |
Jul 23, 2020 | 3.551 | 3.611 | 3.343 | 3.343 | 30,812 | -0.30(-8.16%) |
Jul 22, 2020 | 3.678 | 4.666 | 3.588 | 3.640 | 295,099 | +0.14(+4.08%) |
Jul 21, 2020 | 3.545 | 3.566 | 3.455 | 3.498 | 7,843 | -0.05(-1.30%) |
Jul 20, 2020 | 3.499 | 3.566 | 3.499 | 3.544 | 1,214 | +0.04(+1.27%) |
Jul 17, 2020 | 3.603 | 3.603 | 3.485 | 3.499 | 2,557 | -0.10(-2.89%) |
Jul 16, 2020 | 3.626 | 3.640 | 3.603 | 3.603 | 1,317 | +0.04(+1.04%) |
Jul 15, 2020 | 3.566 | 3.566 | 3.566 | 3.566 | 934 | -0.10(-2.64%) |
Jul 14, 2020 | 3.663 | 3.715 | 3.640 | 3.663 | 5,954 | +0.02(+0.51%) |
Jul 13, 2020 | 3.521 | 3.684 | 3.521 | 3.644 | 5,603 | +0.15(+4.36%) |
Jul 10, 2020 | 3.737 | 3.737 | 3.492 | 3.492 | 3,364 | -0.27(-7.21%) |
Jul 09, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 530 | +0.00(+0.00%) |
Jul 08, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 849 | +0.03(+0.90%) |
Jul 07, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 651 | +0.01(+0.20%) |
Jul 06, 2020 | 3.811 | 3.811 | 3.715 | 3.722 | 6,338 | -0.09(-2.43%) |
Jul 02, 2020 | 3.819 | 3.819 | 3.732 | 3.815 | 2,826 | -0.01(-0.29%) |
Jul 01, 2020 | 3.826 | 3.826 | 3.826 | 3.826 | 779 | +0.00(+0.00%) |
Jun 30, 2020 | 3.774 | 3.826 | 3.730 | 3.826 | 3,543 | +0.09(+2.39%) |
Jun 29, 2020 | 3.763 | 3.819 | 3.730 | 3.737 | 3,409 | -0.01(-0.40%) |
Jun 26, 2020 | 3.715 | 3.811 | 3.715 | 3.752 | 3,768 | +0.00(+0.00%) |
Jun 25, 2020 | 3.796 | 3.796 | 3.715 | 3.752 | 9,131 | +0.02(+0.50%) |
Jun 24, 2020 | 3.767 | 3.767 | 3.715 | 3.733 | 3,998 | -0.23(-5.71%) |
Jun 23, 2020 | 3.960 | 3.960 | 3.938 | 3.959 | 1,986 | -0.07(-1.68%) |
Jun 22, 2020 | 3.759 | 4.138 | 3.759 | 4.027 | 13,002 | -0.10(-2.52%) |
Jun 19, 2020 | 4.309 | 4.435 | 4.131 | 4.131 | 4,441 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.350 | 4.242 | 4.257 | 2,826 | +0.01(+0.35%) |
Jun 17, 2020 | 4.235 | 4.242 | 4.142 | 4.242 | 3,212 | -0.01(-0.12%) |
Jun 16, 2020 | 4.354 | 4.354 | 4.209 | 4.247 | 4,694 | -0.06(-1.43%) |
Jun 15, 2020 | 4.584 | 4.584 | 4.198 | 4.309 | 1,685 | -0.06(-1.36%) |
Jun 12, 2020 | 4.369 | 4.569 | 4.369 | 4.369 | 5,518 | -0.29(-6.22%) |
Jun 11, 2020 | 4.606 | 4.658 | 4.458 | 4.658 | 2,993 | +0.04(+0.97%) |
Jun 10, 2020 | 4.532 | 4.630 | 4.458 | 4.614 | 6,739 | +0.04(+0.81%) |
Jun 09, 2020 | 4.525 | 4.643 | 4.525 | 4.577 | 2,175 | -0.09(-1.91%) |
Jun 08, 2020 | 4.874 | 4.874 | 4.577 | 4.666 | 3,790 | -0.08(-1.58%) |
Jun 05, 2020 | 4.933 | 5.052 | 4.554 | 4.741 | 4,576 | -0.19(-3.83%) |
Jun 04, 2020 | 4.532 | 4.929 | 4.532 | 4.929 | 2,282 | +0.43(+9.67%) |
Jun 03, 2020 | 4.866 | 4.866 | 4.495 | 4.495 | 3,702 | -0.03(-0.66%) |
Jun 02, 2020 | 4.629 | 4.670 | 4.487 | 4.525 | 4,600 | -0.16(-3.33%) |
Jun 01, 2020 | 4.747 | 4.759 | 4.681 | 4.681 | 2,916 | +0.11(+2.44%) |
May 29, 2020 | 4.829 | 4.829 | 4.569 | 4.569 | 1,749 | -0.25(-5.17%) |
May 28, 2020 | 5.022 | 5.022 | 4.807 | 4.818 | 2,965 | -0.24(-4.72%) |
May 27, 2020 | 5.055 | 5.057 | 5.055 | 5.057 | 2,751 | -0.05(-1.01%) |
May 26, 2020 | 5.183 | 5.183 | 5.109 | 5.109 | 2,866 | +0.13(+2.52%) |
May 22, 2020 | 4.835 | 4.983 | 4.776 | 4.983 | 3,511 | +0.32(+6.75%) |
May 21, 2020 | 4.679 | 5.183 | 4.627 | 4.667 | 10,928 | +0.04(+0.87%) |
May 20, 2020 | 4.198 | 4.642 | 4.198 | 4.627 | 14,730 | +0.11(+2.46%) |
May 19, 2020 | 4.294 | 4.516 | 4.168 | 4.516 | 3,226 | +0.45(+11.11%) |
May 18, 2020 | 4.220 | 4.220 | 4.065 | 4.065 | 6,186 | -0.15(-3.62%) |
May 15, 2020 | 3.998 | 4.516 | 3.998 | 4.217 | 5,672 | +0.06(+1.54%) |
May 14, 2020 | 4.268 | 4.268 | 4.109 | 4.153 | 1,303 | -0.12(-2.86%) |
May 13, 2020 | 4.276 | 4.276 | 4.276 | 4.276 | 591 | +0.04(+1.00%) |
May 12, 2020 | 4.287 | 4.319 | 4.224 | 4.233 | 3,625 | -0.10(-2.26%) |
May 11, 2020 | 4.094 | 4.331 | 4.035 | 4.331 | 3,094 | +0.00(+0.00%) |
May 08, 2020 | 4.005 | 4.331 | 3.987 | 4.331 | 10,535 | +0.35(+8.74%) |
May 07, 2020 | 3.983 | 3.983 | 3.957 | 3.983 | 1,776 | +0.27(+7.17%) |
May 06, 2020 | 3.924 | 4.035 | 3.717 | 3.717 | 4,771 | +0.01(+0.20%) |
May 05, 2020 | 4.204 | 4.204 | 3.702 | 3.709 | 11,125 | -0.24(-6.00%) |
May 04, 2020 | 3.717 | 3.946 | 3.717 | 3.946 | 3,276 | -0.15(-3.62%) |
May 01, 2020 | 4.413 | 4.435 | 3.803 | 4.094 | 10,940 | -0.16(-3.70%) |
Apr 30, 2020 | 4.005 | 4.368 | 3.865 | 4.251 | 12,336 | +0.00(+0.04%) |
Apr 29, 2020 | 4.339 | 4.339 | 4.250 | 4.250 | 4,459 | +0.26(+6.64%) |
Apr 28, 2020 | 4.029 | 4.029 | 3.971 | 3.985 | 4,219 | +0.30(+8.00%) |
Apr 27, 2020 | 4.066 | 4.265 | 3.638 | 3.690 | 3,534 | -0.01(-0.20%) |
Apr 24, 2020 | 3.631 | 3.933 | 3.593 | 3.697 | 3,252 | +0.06(+1.71%) |
Apr 23, 2020 | 3.907 | 3.907 | 3.635 | 3.635 | 3,500 | +0.13(+3.70%) |
Apr 22, 2020 | 3.505 | 3.505 | 3.505 | 3.505 | 947 | +0.01(+0.42%) |
Apr 21, 2020 | 3.417 | 3.496 | 3.417 | 3.491 | 4,146 | -0.14(-3.76%) |
Apr 20, 2020 | 3.904 | 4.203 | 3.582 | 3.627 | 14,901 | -0.44(-10.89%) |
Apr 17, 2020 | 4.081 | 4.177 | 3.874 | 4.070 | 4,471 | -0.21(-4.94%) |
Apr 16, 2020 | 4.723 | 4.723 | 4.221 | 4.282 | 12,974 | -0.42(-8.93%) |
Apr 15, 2020 | 3.981 | 5.136 | 3.981 | 4.702 | 18,629 | +0.72(+18.10%) |
Apr 14, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 3,161 | +0.03(+0.76%) |
Apr 13, 2020 | 4.110 | 4.110 | 3.789 | 3.951 | 7,131 | +0.07(+1.79%) |
Apr 09, 2020 | 4.170 | 4.192 | 3.882 | 3.882 | 4,065 | +0.27(+7.58%) |
Apr 08, 2020 | 3.616 | 3.759 | 3.608 | 3.608 | 3,926 | -0.14(-3.84%) |
Apr 07, 2020 | 3.616 | 3.874 | 3.609 | 3.753 | 3,126 | -0.01(-0.29%) |
Apr 06, 2020 | 3.136 | 3.764 | 3.136 | 3.764 | 13,844 | +0.46(+13.87%) |
Apr 03, 2020 | 3.144 | 3.321 | 3.107 | 3.305 | 3,658 | +0.01(+0.40%) |
Apr 02, 2020 | 3.395 | 3.690 | 3.278 | 3.292 | 11,610 | -0.21(-6.08%) |
Apr 01, 2020 | 3.416 | 3.522 | 3.416 | 3.505 | 4,283 | -0.07(-1.91%) |
Mar 31, 2020 | 3.527 | 3.705 | 3.395 | 3.574 | 4,035 | -0.14(-3.89%) |
Mar 30, 2020 | 4.756 | 5.232 | 3.365 | 3.718 | 28,989 | -1.01(-21.36%) |
Mar 27, 2020 | 4.765 | 4.881 | 4.707 | 4.728 | 4,695 | -0.39(-7.65%) |
Mar 26, 2020 | 4.729 | 5.134 | 4.729 | 5.120 | 13,824 | +0.30(+6.33%) |
Mar 25, 2020 | 3.049 | 4.866 | 3.049 | 4.815 | 26,234 | +1.90(+64.99%) |
Mar 24, 2020 | 2.991 | 3.150 | 2.918 | 2.918 | 6,312 | +0.08(+2.81%) |
Mar 23, 2020 | 2.969 | 3.194 | 2.839 | 2.839 | 8,368 | -0.37(-11.64%) |
Mar 20, 2020 | 3.375 | 3.983 | 3.013 | 3.213 | 10,080 | +0.21(+6.91%) |
Mar 19, 2020 | 2.853 | 3.078 | 2.810 | 3.005 | 2,875 | +0.11(+3.75%) |
Mar 18, 2020 | 3.338 | 3.983 | 2.897 | 2.897 | 26,195 | -0.65(-18.37%) |
Mar 17, 2020 | 3.824 | 3.867 | 3.469 | 3.548 | 8,710 | -0.38(-9.59%) |
Mar 16, 2020 | 4.483 | 4.584 | 3.925 | 3.925 | 6,325 | -0.84(-17.63%) |
Mar 13, 2020 | 4.345 | 5.062 | 4.265 | 4.765 | 15,466 | +0.58(+13.84%) |
Mar 12, 2020 | 3.621 | 4.186 | 2.810 | 4.186 | 42,065 | +0.36(+9.43%) |
Mar 11, 2020 | 4.092 | 4.092 | 3.825 | 3.825 | 4,434 | -0.09(-2.37%) |
Mar 10, 2020 | 4.171 | 4.171 | 3.918 | 3.918 | 13,807 | +0.09(+2.46%) |
Mar 09, 2020 | 3.983 | 4.178 | 3.824 | 3.824 | 15,283 | -0.27(-6.58%) |
Mar 06, 2020 | 4.164 | 4.280 | 4.012 | 4.093 | 10,909 | -0.09(-2.05%) |
Mar 05, 2020 | 4.345 | 4.345 | 4.164 | 4.178 | 17,201 | -0.13(-3.04%) |
Mar 04, 2020 | 4.381 | 4.381 | 4.258 | 4.309 | 7,338 | -0.04(-1.03%) |
Mar 03, 2020 | 4.533 | 4.533 | 4.258 | 4.354 | 8,633 | -0.09(-2.08%) |
Mar 02, 2020 | 4.345 | 4.490 | 4.345 | 4.446 | 5,809 | +0.12(+2.80%) |
Feb 28, 2020 | 4.551 | 4.652 | 4.215 | 4.325 | 12,013 | -0.02(-0.55%) |
Feb 27, 2020 | 4.403 | 4.403 | 4.207 | 4.349 | 11,395 | -0.17(-3.75%) |
Feb 26, 2020 | 4.511 | 4.755 | 4.511 | 4.518 | 3,533 | -0.06(-1.26%) |
Feb 25, 2020 | 4.755 | 4.969 | 4.533 | 4.576 | 33,439 | -0.29(-5.91%) |
Feb 24, 2020 | 5.134 | 5.134 | 4.827 | 4.863 | 22,108 | -0.29(-5.58%) |
Feb 21, 2020 | 5.193 | 5.265 | 5.030 | 5.150 | 10,580 | +0.07(+1.47%) |
Feb 20, 2020 | 4.971 | 5.079 | 4.971 | 5.076 | 8,032 | +0.09(+1.74%) |
Feb 19, 2020 | 5.014 | 5.014 | 4.971 | 4.989 | 7,219 | -0.08(-1.56%) |
Feb 18, 2020 | 5.158 | 5.168 | 5.059 | 5.068 | 8,720 | -0.08(-1.54%) |
Feb 14, 2020 | 5.114 | 5.229 | 5.114 | 5.147 | 3,619 | +0.01(+0.21%) |
Feb 13, 2020 | 5.265 | 5.265 | 5.100 | 5.136 | 3,678 | -0.01(-0.14%) |
Feb 12, 2020 | 5.244 | 5.265 | 5.136 | 5.143 | 8,515 | -0.12(-2.32%) |
Feb 11, 2020 | 5.244 | 5.265 | 5.208 | 5.265 | 2,562 | +0.02(+0.41%) |
Feb 10, 2020 | 5.344 | 5.387 | 5.236 | 5.244 | 11,288 | -0.02(-0.41%) |
Feb 07, 2020 | 5.340 | 5.340 | 5.196 | 5.265 | 14,617 | -0.06(-1.20%) |
Feb 06, 2020 | 5.593 | 5.624 | 5.322 | 5.329 | 12,105 | -0.30(-5.37%) |
Feb 05, 2020 | 5.466 | 5.632 | 5.439 | 5.632 | 2,477 | +0.15(+2.82%) |
Feb 04, 2020 | 5.386 | 5.477 | 5.337 | 5.477 | 8,917 | +0.05(+0.99%) |
Feb 03, 2020 | 5.596 | 5.596 | 5.330 | 5.423 | 8,568 | +0.00(+0.03%) |
Jan 31, 2020 | 5.632 | 5.632 | 5.387 | 5.422 | 10,997 | -0.11(-1.97%) |
Jan 30, 2020 | 5.603 | 5.603 | 5.388 | 5.531 | 8,792 | +0.03(+0.50%) |
Jan 29, 2020 | 5.475 | 5.610 | 5.454 | 5.503 | 23,110 | -0.02(-0.39%) |
Jan 28, 2020 | 5.394 | 5.602 | 5.394 | 5.525 | 5,765 | +0.17(+3.25%) |
Jan 27, 2020 | 5.461 | 5.461 | 5.262 | 5.351 | 10,193 | -0.20(-3.64%) |
Jan 24, 2020 | 5.795 | 5.844 | 5.553 | 5.553 | 4,500 | -0.29(-4.97%) |
Jan 23, 2020 | 5.795 | 5.865 | 5.738 | 5.843 | 5,739 | +0.13(+2.25%) |
Jan 22, 2020 | 5.639 | 5.859 | 5.568 | 5.715 | 18,344 | +0.19(+3.44%) |
Jan 21, 2020 | 5.283 | 5.795 | 5.269 | 5.525 | 12,983 | +0.16(+2.91%) |
Jan 17, 2020 | 5.326 | 5.475 | 5.326 | 5.369 | 8,719 | +0.04(+0.68%) |
Jan 16, 2020 | 5.276 | 5.418 | 5.269 | 5.332 | 9,556 | +0.07(+1.30%) |
Jan 15, 2020 | 5.262 | 5.340 | 5.212 | 5.264 | 15,900 | +0.05(+0.99%) |
Jan 14, 2020 | 5.084 | 5.233 | 5.084 | 5.212 | 4,982 | +0.02(+0.41%) |
Jan 13, 2020 | 5.134 | 5.440 | 4.977 | 5.191 | 39,474 | +0.21(+4.29%) |
Jan 10, 2020 | 5.034 | 5.076 | 4.977 | 4.977 | 16,032 | -0.13(-2.47%) |
Jan 09, 2020 | 5.120 | 5.186 | 5.066 | 5.103 | 3,536 | -0.07(-1.33%) |
Jan 08, 2020 | 5.324 | 5.324 | 5.155 | 5.172 | 4,924 | -0.08(-1.55%) |
Jan 07, 2020 | 5.231 | 5.289 | 5.088 | 5.253 | 7,658 | -0.07(-1.23%) |
Jan 06, 2020 | 5.269 | 5.504 | 5.074 | 5.319 | 32,802 | +0.12(+2.38%) |
Jan 03, 2020 | 5.155 | 5.283 | 5.103 | 5.195 | 19,407 | +0.13(+2.62%) |
Jan 02, 2020 | 4.977 | 5.177 | 4.977 | 5.063 | 18,520 | +0.12(+2.45%) |
Dec 31, 2019 | 5.276 | 5.276 | 4.906 | 4.942 | 17,579 | -0.33(-6.21%) |
Dec 30, 2019 | 5.049 | 5.276 | 5.018 | 5.269 | 21,255 | +0.36(+7.29%) |
Dec 27, 2019 | 4.897 | 5.003 | 4.897 | 4.911 | 6,386 | -0.05(-0.95%) |
Dec 26, 2019 | 4.932 | 5.073 | 4.890 | 4.958 | 17,208 | +0.03(+0.64%) |
Dec 24, 2019 | 4.763 | 4.967 | 4.763 | 4.927 | 5,819 | +0.16(+3.44%) |
Dec 23, 2019 | 4.756 | 4.777 | 4.615 | 4.763 | 18,721 | +0.01(+0.15%) |
Dec 20, 2019 | 4.862 | 4.932 | 4.650 | 4.756 | 13,625 | -0.06(-1.17%) |
Dec 19, 2019 | 4.714 | 4.932 | 4.643 | 4.812 | 9,577 | +0.18(+3.97%) |
Dec 18, 2019 | 4.495 | 4.682 | 4.495 | 4.628 | 5,616 | +0.05(+1.00%) |
Dec 17, 2019 | 4.573 | 4.707 | 4.518 | 4.583 | 10,288 | +0.03(+0.60%) |
Dec 16, 2019 | 4.552 | 4.594 | 4.495 | 4.555 | 12,482 | +0.06(+1.33%) |
Dec 13, 2019 | 4.791 | 4.857 | 4.481 | 4.495 | 22,282 | -0.33(-6.86%) |
Dec 12, 2019 | 4.650 | 4.865 | 4.650 | 4.826 | 17,552 | +0.07(+1.48%) |
Dec 11, 2019 | 4.770 | 4.842 | 4.721 | 4.756 | 9,741 | -0.03(-0.58%) |
Dec 10, 2019 | 5.143 | 5.143 | 4.664 | 4.784 | 12,197 | -0.22(-4.37%) |
Dec 09, 2019 | 4.862 | 5.009 | 4.862 | 5.003 | 3,436 | +0.09(+1.87%) |
Dec 06, 2019 | 4.897 | 5.235 | 4.735 | 4.911 | 32,643 | +0.01(+0.14%) |
Dec 05, 2019 | 5.003 | 5.003 | 4.735 | 4.904 | 11,398 | -0.01(-0.29%) |
Dec 04, 2019 | 4.918 | 4.954 | 4.915 | 4.918 | 5,604 | -0.13(-2.64%) |
Dec 03, 2019 | 5.053 | 5.234 | 5.052 | 5.052 | 11,632 | -0.10(-1.85%) |
Dec 02, 2019 | 5.073 | 5.147 | 5.024 | 5.147 | 6,782 | +0.01(+0.12%) |
Nov 29, 2019 | 5.038 | 5.284 | 5.038 | 5.141 | 6,244 | +0.14(+2.76%) |
Nov 27, 2019 | 4.822 | 5.003 | 4.815 | 5.003 | 15,754 | -0.00(-0.05%) |
Nov 26, 2019 | 5.075 | 5.078 | 4.921 | 5.005 | 23,239 | -0.09(-1.84%) |
Nov 25, 2019 | 4.809 | 5.225 | 4.542 | 5.099 | 11,226 | -0.29(-5.41%) |
Nov 22, 2019 | 4.535 | 5.390 | 4.535 | 5.390 | 50,359 | +0.84(+18.44%) |
Nov 21, 2019 | 4.907 | 4.921 | 4.405 | 4.551 | 23,065 | -0.22(-4.53%) |
Nov 20, 2019 | 4.556 | 4.834 | 4.556 | 4.767 | 5,710 | +0.25(+5.43%) |
Nov 19, 2019 | 4.788 | 4.828 | 4.521 | 4.521 | 10,742 | -0.27(-5.56%) |
Nov 18, 2019 | 5.159 | 5.348 | 4.732 | 4.788 | 3,117 | -0.01(-0.15%) |
Nov 15, 2019 | 4.823 | 5.040 | 4.766 | 4.795 | 3,423 | +0.06(+1.33%) |
Nov 14, 2019 | 5.082 | 5.082 | 4.598 | 4.731 | 45,550 | -0.34(-6.77%) |
Nov 13, 2019 | 4.946 | 5.082 | 4.946 | 5.075 | 4,015 | +0.05(+0.98%) |
Nov 12, 2019 | 5.166 | 5.166 | 4.759 | 5.026 | 8,228 | +0.11(+2.14%) |
Nov 11, 2019 | 4.991 | 5.146 | 4.908 | 4.921 | 6,429 | -0.18(-3.44%) |
Nov 08, 2019 | 5.643 | 5.643 | 4.932 | 5.096 | 16,406 | -0.41(-7.51%) |
Nov 07, 2019 | 5.460 | 5.678 | 5.404 | 5.510 | 8,532 | +0.04(+0.77%) |
Nov 06, 2019 | 5.706 | 5.706 | 5.362 | 5.467 | 9,596 | -0.16(-2.86%) |
Nov 05, 2019 | 5.601 | 5.951 | 5.601 | 5.629 | 14,628 | +0.23(+4.29%) |
Nov 04, 2019 | 5.474 | 5.783 | 5.397 | 5.397 | 15,642 | -0.11(-1.91%) |
Nov 01, 2019 | 5.531 | 5.660 | 5.488 | 5.503 | 8,417 | -0.18(-3.11%) |
Oct 31, 2019 | 5.713 | 5.741 | 5.538 | 5.679 | 8,997 | -0.06(-0.97%) |
Oct 30, 2019 | 5.720 | 5.924 | 5.720 | 5.735 | 7,399 | +0.01(+0.22%) |
Oct 29, 2019 | 5.652 | 6.224 | 5.547 | 5.722 | 36,427 | +0.23(+4.11%) |
Oct 28, 2019 | 5.652 | 5.652 | 5.484 | 5.496 | 5,849 | +0.12(+2.29%) |
Oct 25, 2019 | 5.401 | 5.401 | 5.303 | 5.373 | 13,184 | -0.06(-1.09%) |
Oct 24, 2019 | 5.443 | 5.500 | 5.331 | 5.432 | 4,746 | -0.10(-1.82%) |
Oct 23, 2019 | 5.582 | 5.592 | 5.400 | 5.533 | 14,233 | -0.06(-1.13%) |
Oct 22, 2019 | 5.547 | 5.601 | 5.303 | 5.596 | 7,050 | +0.01(+0.25%) |
Oct 21, 2019 | 5.443 | 5.582 | 5.246 | 5.582 | 18,013 | +0.02(+0.38%) |
Oct 18, 2019 | 5.617 | 5.716 | 5.561 | 5.561 | 8,598 | -0.10(-1.85%) |
Oct 17, 2019 | 5.782 | 5.782 | 5.589 | 5.666 | 6,659 | -0.12(-2.05%) |
Oct 16, 2019 | 5.568 | 5.792 | 5.568 | 5.785 | 2,532 | +0.09(+1.61%) |
Oct 15, 2019 | 5.792 | 5.792 | 5.589 | 5.693 | 6,010 | -0.10(-1.71%) |
Oct 14, 2019 | 5.666 | 5.792 | 5.582 | 5.792 | 3,072 | +0.13(+2.21%) |
Oct 11, 2019 | 5.589 | 6.476 | 5.450 | 5.666 | 67,784 | -0.08(-1.42%) |
Oct 10, 2019 | 5.652 | 5.764 | 5.247 | 5.748 | 25,282 | -0.11(-1.93%) |
Oct 09, 2019 | 5.666 | 5.861 | 5.513 | 5.861 | 5,550 | +0.06(+1.08%) |
Oct 08, 2019 | 5.736 | 5.864 | 5.614 | 5.799 | 4,130 | +0.11(+1.96%) |
Oct 07, 2019 | 5.827 | 5.827 | 5.542 | 5.687 | 8,700 | -0.14(-2.40%) |
Oct 04, 2019 | 5.882 | 6.008 | 5.582 | 5.827 | 13,900 | -0.01(-0.12%) |
Oct 03, 2019 | 5.952 | 5.952 | 5.680 | 5.834 | 7,103 | +0.04(+0.70%) |
Oct 02, 2019 | 5.694 | 6.015 | 5.492 | 5.793 | 10,285 | +0.32(+5.90%) |
Oct 01, 2019 | 5.861 | 5.924 | 5.471 | 5.471 | 11,242 | -0.57(-9.36%) |
Sep 30, 2019 | 6.057 | 6.057 | 5.944 | 6.036 | 2,302 | -0.02(-0.35%) |
Sep 27, 2019 | 6.189 | 6.189 | 5.827 | 6.057 | 3,152 | +0.28(+4.89%) |
Sep 26, 2019 | 5.970 | 5.970 | 5.719 | 5.775 | 8,150 | -0.07(-1.14%) |
Sep 25, 2019 | 5.830 | 6.358 | 5.580 | 5.841 | 11,145 | +0.18(+3.14%) |
Sep 24, 2019 | 5.506 | 6.194 | 5.462 | 5.664 | 30,780 | +0.24(+4.49%) |
Sep 23, 2019 | 5.573 | 5.608 | 5.399 | 5.420 | 14,804 | -0.14(-2.50%) |
Sep 20, 2019 | 5.684 | 5.932 | 5.441 | 5.559 | 7,339 | +0.07(+1.26%) |
Sep 19, 2019 | 5.399 | 6.403 | 5.399 | 5.490 | 82,728 | +0.10(+1.81%) |
Sep 18, 2019 | 5.830 | 5.830 | 5.393 | 5.393 | 8,542 | -0.25(-4.50%) |
Sep 17, 2019 | 5.789 | 5.789 | 5.483 | 5.646 | 7,446 | -0.14(-2.43%) |
Sep 16, 2019 | 5.401 | 6.567 | 5.351 | 5.787 | 58,854 | +0.37(+6.76%) |
Sep 13, 2019 | 5.274 | 5.618 | 5.274 | 5.420 | 4,748 | -0.19(-3.39%) |
Sep 12, 2019 | 5.816 | 5.816 | 5.355 | 5.610 | 17,661 | -0.18(-3.10%) |
Sep 11, 2019 | 5.210 | 5.790 | 5.210 | 5.790 | 25,826 | +0.36(+6.54%) |
Sep 10, 2019 | 5.448 | 5.448 | 5.250 | 5.434 | 10,982 | +0.06(+1.03%) |
Sep 09, 2019 | 4.906 | 5.379 | 4.906 | 5.379 | 3,233 | +0.47(+9.63%) |
Sep 06, 2019 | 4.948 | 5.066 | 4.899 | 4.906 | 8,346 | +0.00(+0.06%) |
Sep 05, 2019 | 5.245 | 5.314 | 4.903 | 4.903 | 9,086 | -0.47(-8.69%) |
Sep 04, 2019 | 5.233 | 5.457 | 5.233 | 5.370 | 6,359 | +0.03(+0.62%) |
Sep 03, 2019 | 5.552 | 5.552 | 5.316 | 5.337 | 6,108 | -0.08(-1.54%) |
Aug 30, 2019 | 5.344 | 5.450 | 5.330 | 5.420 | 12,807 | +0.17(+3.31%) |
Aug 29, 2019 | 5.448 | 5.530 | 5.247 | 5.247 | 4,564 | -0.24(-4.35%) |
Aug 28, 2019 | 5.783 | 5.783 | 5.319 | 5.485 | 25,568 | -0.22(-3.87%) |
Aug 27, 2019 | 5.637 | 5.750 | 5.508 | 5.706 | 13,733 | +0.17(+2.98%) |
Aug 26, 2019 | 5.810 | 5.935 | 5.324 | 5.540 | 18,371 | -0.16(-2.79%) |
Aug 23, 2019 | 5.172 | 5.729 | 5.172 | 5.700 | 19,782 | +0.50(+9.59%) |
Aug 22, 2019 | 4.882 | 5.215 | 4.882 | 5.201 | 30,185 | +0.44(+9.16%) |
Aug 21, 2019 | 4.785 | 5.305 | 4.696 | 4.765 | 47,979 | -0.13(-2.62%) |
Aug 20, 2019 | 4.841 | 5.021 | 4.806 | 4.893 | 9,631 | +0.13(+2.69%) |
Aug 19, 2019 | 4.675 | 5.062 | 4.675 | 4.765 | 16,741 | +0.14(+2.99%) |
Aug 16, 2019 | 4.806 | 4.875 | 4.508 | 4.626 | 27,868 | -0.05(-1.04%) |
Aug 15, 2019 | 4.806 | 5.143 | 4.439 | 4.675 | 15,668 | -0.21(-4.26%) |
Aug 14, 2019 | 5.173 | 5.171 | 4.761 | 4.882 | 12,318 | -0.27(-5.24%) |
Aug 13, 2019 | 5.367 | 5.408 | 5.111 | 5.153 | 13,958 | -0.17(-3.25%) |
Aug 12, 2019 | 5.194 | 5.450 | 5.194 | 5.326 | 13,535 | +0.10(+1.85%) |
Aug 09, 2019 | 5.402 | 5.485 | 5.194 | 5.229 | 8,519 | -0.11(-2.08%) |
Aug 08, 2019 | 5.395 | 5.658 | 5.340 | 5.340 | 13,282 | +0.01(+0.13%) |
Aug 07, 2019 | 5.062 | 5.450 | 5.062 | 5.333 | 24,397 | +0.28(+5.48%) |
Aug 06, 2019 | 4.931 | 5.187 | 4.931 | 5.056 | 19,022 | +0.24(+4.88%) |
Aug 05, 2019 | 5.069 | 5.069 | 4.564 | 4.820 | 22,909 | -0.23(-4.53%) |
Aug 02, 2019 | 5.887 | 5.887 | 4.675 | 5.049 | 60,068 | -0.60(-10.55%) |