Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.981 | 3.981 | 3.938 | 3.947 | 16,699 | +0.05(+1.30%) |
Apr 29, 2020 | 3.981 | 3.981 | 3.896 | 3.896 | 3,722 | -0.08(-2.13%) |
Apr 28, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.811 | 3.811 | 3.811 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.854 | 3.854 | 3.811 | 3.811 | 1,771 | -0.17(-4.26%) |
Apr 23, 2020 | 3.981 | 3.981 | 3.881 | 3.981 | 2,212 | +0.00(+0.00%) |
Apr 22, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 1,469 | +0.00(+0.00%) |
Apr 21, 2020 | 3.981 | 3.981 | 3.981 | 175 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.981 | 4.067 | 3.981 | 4.023 | 11,924 | +0.00(+0.00%) |
Apr 16, 2020 | 4.125 | 4.167 | 4.023 | 4.023 | 743 | +0.13(+3.26%) |
Apr 15, 2020 | 3.896 | 3.896 | 3.896 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.938 | 4.133 | 3.896 | 3.896 | 3,955 | -0.26(-6.31%) |
Apr 13, 2020 | 4.159 | 4.159 | 4.159 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.159 | 4.159 | 4.159 | 4.159 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.159 | 4.159 | 4.159 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.125 | 4.192 | 4.125 | 4.159 | 1,566 | +0.09(+2.29%) |
Apr 06, 2020 | 4.192 | 4.192 | 4.065 | 4.065 | 1,155 | +0.17(+4.35%) |
Apr 03, 2020 | 3.896 | 3.896 | 3.896 | 3.896 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.218 | 4.218 | 3.938 | 3.938 | 2,802 | -0.22(-5.30%) |
Apr 01, 2020 | 3.727 | 4.192 | 3.727 | 4.159 | 899 | -0.15(-3.46%) |
Mar 31, 2020 | 3.998 | 4.308 | 3.998 | 4.308 | 730 | +0.58(+15.59%) |
Mar 30, 2020 | 3.811 | 3.811 | 3.439 | 3.727 | 4,926 | -0.25(-6.18%) |
Mar 27, 2020 | 4.023 | 4.294 | 3.642 | 3.972 | 6,375 | -0.39(-8.88%) |
Mar 26, 2020 | 4.413 | 4.438 | 4.360 | 4.360 | 1,956 | +0.59(+15.67%) |
Mar 25, 2020 | 3.811 | 3.896 | 3.769 | 3.769 | 6,489 | -0.09(-2.41%) |
Mar 24, 2020 | 3.862 | 3.862 | 3.862 | 3.862 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.006 | 4.006 | 3.049 | 3.388 | 12,358 | -0.77(-18.46%) |
Mar 20, 2020 | 4.320 | 4.320 | 4.150 | 4.155 | 2,597 | -0.27(-6.08%) |
Mar 19, 2020 | 4.320 | 4.424 | 4.320 | 4.424 | 2,105 | -0.05(-1.22%) |
Mar 18, 2020 | 4.447 | 4.552 | 4.447 | 4.478 | 3,415 | -0.37(-7.63%) |
Mar 17, 2020 | 4.591 | 4.848 | 4.591 | 4.848 | 1,057 | -0.05(-0.95%) |
Mar 16, 2020 | 5.026 | 5.026 | 4.853 | 4.895 | 1,761 | +0.19(+4.13%) |
Mar 13, 2020 | 4.701 | 4.743 | 4.701 | 4.701 | 1,180 | -0.13(-2.63%) |
Mar 12, 2020 | 4.828 | 4.852 | 4.828 | 4.828 | 2,950 | -0.08(-1.56%) |
Mar 11, 2020 | 4.904 | 4.904 | 4.904 | 4.904 | 391 | -0.10(-1.94%) |
Mar 10, 2020 | 5.063 | 5.063 | 5.001 | 5.001 | 704 | -0.07(-1.45%) |
Mar 09, 2020 | 4.828 | 5.075 | 4.828 | 5.075 | 1,309 | -0.05(-0.96%) |
Mar 06, 2020 | 5.124 | 5.124 | 5.124 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.107 | 5.124 | 5.107 | 5.124 | 997 | -0.08(-1.47%) |
Mar 04, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 867 | +0.16(+3.19%) |
Mar 03, 2020 | 5.116 | 5.116 | 5.039 | 5.039 | 2,664 | -0.03(-0.67%) |
Mar 02, 2020 | 5.166 | 5.166 | 5.073 | 5.073 | 583 | -0.09(-1.81%) |
Feb 28, 2020 | 5.166 | 5.226 | 5.166 | 5.167 | 17,828 | +0.03(+0.66%) |
Feb 27, 2020 | 5.378 | 5.522 | 5.133 | 5.133 | 6,442 | -0.32(-5.90%) |
Feb 26, 2020 | 5.454 | 5.454 | 5.454 | 5.454 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.500 | 5.692 | 5.500 | 5.526 | 363 | -0.25(-4.34%) |
Feb 24, 2020 | 5.776 | 5.776 | 5.776 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.806 | 5.806 | 5.776 | 5.776 | 826 | -0.01(-0.15%) |
Feb 20, 2020 | 5.844 | 5.844 | 5.548 | 5.785 | 3,747 | -0.05(-0.87%) |
Feb 19, 2020 | 5.895 | 5.912 | 5.836 | 5.836 | 14,051 | -0.05(-0.92%) |
Feb 18, 2020 | 5.776 | 5.958 | 5.776 | 5.890 | 12,522 | +0.11(+1.96%) |
Feb 14, 2020 | 5.886 | 6.008 | 5.776 | 5.776 | 50,784 | -0.05(-0.94%) |
Feb 13, 2020 | 5.284 | 5.995 | 5.284 | 5.831 | 83,570 | +0.60(+11.50%) |
Feb 12, 2020 | 5.205 | 5.348 | 5.205 | 5.230 | 4,073 | +0.26(+5.25%) |
Feb 11, 2020 | 4.961 | 5.003 | 4.961 | 4.969 | 7,237 | +0.04(+0.85%) |
Feb 10, 2020 | 5.003 | 5.003 | 4.927 | 4.927 | 1,584 | -0.06(-1.18%) |
Feb 07, 2020 | 5.045 | 5.045 | 4.986 | 4.986 | 1,665 | -0.06(-1.17%) |
Feb 06, 2020 | 5.129 | 5.129 | 5.045 | 5.045 | 4,176 | -0.14(-2.76%) |
Feb 05, 2020 | 5.196 | 5.196 | 5.188 | 5.188 | 1,502 | -0.01(-0.16%) |
Feb 04, 2020 | 5.183 | 5.196 | 5.183 | 5.196 | 1,807 | +0.02(+0.33%) |
Feb 03, 2020 | 5.238 | 5.240 | 5.179 | 5.179 | 2,926 | -0.17(-3.25%) |
Jan 31, 2020 | 5.353 | 5.353 | 5.353 | 5.353 | 475 | +0.06(+1.06%) |
Jan 30, 2020 | 5.297 | 5.297 | 5.297 | 5.297 | 373 | +0.05(+0.86%) |
Jan 29, 2020 | 5.499 | 5.499 | 5.252 | 5.252 | 1,010 | -0.16(-2.96%) |
Jan 28, 2020 | 5.490 | 5.507 | 5.345 | 5.412 | 3,469 | +0.19(+3.65%) |
Jan 27, 2020 | 5.289 | 5.297 | 5.221 | 5.221 | 3,644 | -0.08(-1.43%) |
Jan 24, 2020 | 5.238 | 5.297 | 5.238 | 5.297 | 1,546 | +0.07(+1.37%) |
Jan 23, 2020 | 5.226 | 5.226 | 5.226 | 5.226 | 403 | -0.00(-0.08%) |
Jan 22, 2020 | 5.250 | 5.250 | 5.221 | 5.230 | 2,769 | +0.00(+0.04%) |
Jan 21, 2020 | 5.255 | 5.255 | 5.228 | 5.228 | 1,703 | +0.01(+0.12%) |
Jan 17, 2020 | 5.213 | 5.312 | 5.213 | 5.221 | 1,308 | +0.03(+0.65%) |
Jan 16, 2020 | 5.415 | 5.431 | 5.188 | 5.188 | 2,264 | -0.26(-4.86%) |
Jan 15, 2020 | 5.465 | 5.524 | 5.453 | 5.453 | 3,685 | -0.01(-0.23%) |
Jan 14, 2020 | 5.246 | 5.524 | 5.246 | 5.465 | 7,671 | +0.08(+1.39%) |
Jan 13, 2020 | 5.372 | 5.390 | 5.372 | 5.390 | 1,690 | +0.31(+6.14%) |
Jan 10, 2020 | 5.255 | 5.255 | 5.054 | 5.078 | 1,308 | -0.10(-1.89%) |
Jan 09, 2020 | 5.196 | 5.331 | 5.045 | 5.176 | 2,547 | -0.06(-1.18%) |
Jan 08, 2020 | 5.462 | 5.462 | 5.146 | 5.238 | 6,569 | +0.12(+2.44%) |
Jan 07, 2020 | 5.474 | 5.474 | 5.114 | 5.114 | 1,776 | -0.15(-2.85%) |
Jan 06, 2020 | 5.196 | 5.289 | 5.003 | 5.263 | 7,862 | +0.02(+0.38%) |
Jan 03, 2020 | 5.141 | 5.243 | 5.141 | 5.243 | 594 | +0.26(+5.16%) |
Jan 02, 2020 | 4.885 | 4.986 | 4.885 | 4.986 | 2,051 | +0.06(+1.19%) |
Dec 31, 2019 | 4.885 | 5.104 | 4.885 | 4.927 | 14,034 | +0.02(+0.34%) |
Dec 30, 2019 | 4.969 | 5.345 | 4.902 | 4.910 | 8,677 | -0.15(-2.99%) |
Dec 27, 2019 | 5.070 | 5.070 | 5.045 | 5.062 | 2,616 | +0.01(+0.17%) |
Dec 26, 2019 | 5.045 | 5.171 | 5.045 | 5.053 | 6,723 | -0.05(-0.94%) |
Dec 24, 2019 | 5.078 | 5.101 | 5.078 | 5.101 | 832 | +0.05(+0.95%) |
Dec 23, 2019 | 4.885 | 5.120 | 4.885 | 5.053 | 9,269 | -0.24(-4.60%) |
Dec 20, 2019 | 5.078 | 5.297 | 4.877 | 5.297 | 24,262 | +0.43(+8.81%) |
Dec 19, 2019 | 5.432 | 5.432 | 4.849 | 4.868 | 22,924 | -0.56(-10.37%) |
Dec 18, 2019 | 5.432 | 5.465 | 5.432 | 5.432 | 839 | +0.00(+0.00%) |
Dec 17, 2019 | 5.432 | 5.465 | 5.432 | 5.432 | 1,336 | -0.02(-0.32%) |
Dec 16, 2019 | 5.482 | 5.482 | 5.449 | 5.449 | 1,371 | +0.00(+0.06%) |
Dec 13, 2019 | 5.432 | 5.445 | 5.432 | 5.445 | 1,546 | +0.01(+0.25%) |
Dec 12, 2019 | 5.465 | 5.474 | 5.432 | 5.432 | 62,532 | -0.03(-0.62%) |
Dec 11, 2019 | 5.423 | 5.465 | 5.423 | 5.465 | 375 | +0.08(+1.40%) |
Dec 10, 2019 | 5.381 | 5.465 | 5.381 | 5.390 | 14,869 | +0.01(+0.16%) |
Dec 09, 2019 | 5.381 | 5.381 | 5.381 | 5.381 | 1,801 | +0.08(+1.59%) |
Dec 06, 2019 | 5.465 | 5.465 | 5.297 | 5.297 | 6,184 | -0.17(-3.08%) |
Dec 05, 2019 | 5.465 | 5.465 | 5.427 | 5.465 | 6,643 | +0.07(+1.25%) |
Dec 04, 2019 | 5.465 | 5.465 | 5.398 | 5.398 | 3,705 | -0.07(-1.23%) |
Dec 03, 2019 | 5.465 | 5.465 | 5.465 | 5.465 | 1,870 | +0.00(+0.00%) |
Dec 02, 2019 | 5.465 | 5.472 | 5.427 | 5.465 | 9,388 | +0.03(+0.46%) |
Nov 29, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 118 | -0.03(-0.46%) |
Nov 27, 2019 | 5.465 | 5.465 | 5.451 | 5.465 | 4,995 | +0.00(+0.00%) |
Nov 26, 2019 | 5.465 | 5.465 | 5.453 | 5.465 | 3,729 | +0.01(+0.15%) |
Nov 25, 2019 | 5.549 | 5.549 | 5.436 | 5.457 | 2,955 | -0.09(-1.67%) |
Nov 22, 2019 | 5.490 | 5.549 | 5.440 | 5.549 | 8,087 | -0.00(-0.01%) |
Nov 21, 2019 | 5.465 | 5.607 | 5.465 | 5.550 | 2,196 | +0.08(+1.55%) |
Nov 20, 2019 | 5.499 | 5.549 | 5.465 | 5.465 | 2,903 | +0.00(+0.00%) |
Nov 19, 2019 | 5.499 | 5.499 | 5.465 | 5.465 | 2,773 | -0.08(-1.52%) |
Nov 18, 2019 | 5.549 | 5.549 | 5.465 | 5.549 | 2,973 | +0.00(+0.00%) |
Nov 15, 2019 | 5.709 | 5.709 | 5.549 | 5.549 | 9,157 | -0.11(-1.93%) |
Nov 14, 2019 | 5.550 | 5.659 | 5.550 | 5.659 | 8,547 | +0.09(+1.56%) |
Nov 13, 2019 | 5.575 | 5.575 | 5.565 | 5.572 | 2,123 | -0.00(-0.06%) |
Nov 12, 2019 | 5.592 | 5.592 | 5.575 | 5.575 | 1,649 | -0.02(-0.30%) |
Nov 11, 2019 | 5.614 | 5.614 | 5.550 | 5.592 | 2,565 | +0.04(+0.75%) |
Nov 08, 2019 | 5.609 | 5.609 | 5.550 | 5.550 | 718 | -0.12(-2.18%) |
Nov 07, 2019 | 5.674 | 5.674 | 5.674 | 5.674 | 1,345 | +0.12(+2.23%) |
Nov 06, 2019 | 5.642 | 5.642 | 5.550 | 5.550 | 13,383 | -0.13(-2.21%) |
Nov 05, 2019 | 5.675 | 5.675 | 5.675 | 68 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.634 | 5.675 | 5.634 | 5.675 | 2,035 | +0.09(+1.64%) |
Nov 01, 2019 | 5.654 | 5.654 | 5.575 | 5.583 | 2,396 | -0.09(-1.62%) |
Oct 31, 2019 | 5.692 | 5.709 | 5.675 | 5.675 | 4,318 | -0.02(-0.27%) |
Oct 30, 2019 | 5.717 | 5.717 | 5.690 | 5.690 | 2,259 | -0.03(-0.47%) |
Oct 29, 2019 | 5.717 | 5.717 | 5.717 | 5.717 | 148 | -0.03(-0.51%) |
Oct 28, 2019 | 5.784 | 5.790 | 5.721 | 5.746 | 7,437 | -0.01(-0.21%) |
Oct 25, 2019 | 5.759 | 5.759 | 5.759 | 91 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.767 | 5.842 | 5.759 | 5.759 | 3,049 | -0.17(-2.82%) |
Oct 23, 2019 | 5.926 | 5.926 | 5.926 | 5.926 | 346 | +0.01(+0.14%) |
Oct 22, 2019 | 5.851 | 5.917 | 5.851 | 5.917 | 583 | +0.00(+0.00%) |
Oct 21, 2019 | 5.901 | 5.926 | 5.901 | 5.917 | 968 | -0.03(-0.42%) |
Oct 18, 2019 | 5.842 | 5.942 | 5.842 | 5.942 | 599 | +0.03(+0.42%) |
Oct 17, 2019 | 5.800 | 5.917 | 5.800 | 5.917 | 2,144 | +0.08(+1.29%) |
Oct 16, 2019 | 5.800 | 5.842 | 5.779 | 5.842 | 2,009 | -0.01(-0.14%) |
Oct 15, 2019 | 5.759 | 5.859 | 5.759 | 5.851 | 2,359 | +0.07(+1.15%) |
Oct 14, 2019 | 5.826 | 5.851 | 5.775 | 5.784 | 4,483 | -0.10(-1.70%) |
Oct 11, 2019 | 6.009 | 6.009 | 5.884 | 5.884 | 9,705 | -0.27(-4.34%) |
Oct 10, 2019 | 5.992 | 6.159 | 5.992 | 6.151 | 9,013 | +0.11(+1.80%) |
Oct 09, 2019 | 6.093 | 6.093 | 5.976 | 6.043 | 7,378 | -0.13(-2.16%) |
Oct 08, 2019 | 6.118 | 6.176 | 6.118 | 6.176 | 20,463 | -0.04(-0.60%) |
Oct 07, 2019 | 6.154 | 6.251 | 6.126 | 6.214 | 3,227 | -0.05(-0.73%) |
Oct 04, 2019 | 6.193 | 6.260 | 6.059 | 6.260 | 14,378 | +0.18(+3.02%) |
Oct 03, 2019 | 5.984 | 6.159 | 5.976 | 6.076 | 4,227 | +0.08(+1.39%) |
Oct 02, 2019 | 6.126 | 6.218 | 5.942 | 5.992 | 13,323 | -0.25(-4.01%) |
Oct 01, 2019 | 6.260 | 6.260 | 6.243 | 6.243 | 632 | +0.08(+1.22%) |
Sep 30, 2019 | 6.426 | 6.426 | 6.168 | 6.168 | 3,147 | -0.03(-0.54%) |
Sep 27, 2019 | 6.343 | 6.401 | 6.201 | 6.201 | 12,341 | -0.15(-2.33%) |
Sep 26, 2019 | 6.243 | 6.460 | 6.243 | 6.349 | 7,500 | -0.00(-0.04%) |
Sep 25, 2019 | 6.343 | 6.351 | 6.132 | 6.351 | 13,878 | +0.01(+0.13%) |
Sep 24, 2019 | 6.276 | 6.343 | 6.134 | 6.343 | 6,555 | +0.12(+1.88%) |
Sep 23, 2019 | 6.126 | 6.414 | 6.118 | 6.226 | 17,935 | +0.17(+2.75%) |
Sep 20, 2019 | 6.343 | 6.510 | 6.059 | 6.059 | 23,843 | -0.37(-5.71%) |
Sep 19, 2019 | 6.510 | 6.510 | 6.260 | 6.426 | 13,814 | -0.06(-0.90%) |
Sep 18, 2019 | 6.510 | 6.510 | 6.084 | 6.485 | 14,722 | -0.03(-0.38%) |
Sep 17, 2019 | 6.510 | 6.577 | 6.266 | 6.510 | 11,802 | -0.08(-1.27%) |
Sep 16, 2019 | 6.510 | 6.593 | 6.295 | 6.593 | 12,389 | +0.08(+1.28%) |
Sep 13, 2019 | 6.260 | 6.510 | 6.218 | 6.510 | 23,005 | +0.09(+1.43%) |
Sep 12, 2019 | 6.168 | 6.418 | 6.112 | 6.418 | 59,864 | +0.24(+3.92%) |
Sep 11, 2019 | 6.176 | 6.251 | 5.951 | 6.176 | 3,069 | -0.07(-1.07%) |
Sep 10, 2019 | 6.176 | 6.255 | 5.942 | 6.243 | 4,633 | -0.02(-0.27%) |
Sep 09, 2019 | 5.804 | 6.260 | 5.804 | 6.260 | 7,963 | +0.42(+7.14%) |
Sep 06, 2019 | 5.842 | 5.842 | 5.842 | 214 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.842 | 5.842 | 5.759 | 5.842 | 5,172 | -0.03(-0.50%) |
Sep 04, 2019 | 5.942 | 5.942 | 5.842 | 5.871 | 2,154 | -0.21(-3.50%) |
Sep 03, 2019 | 5.842 | 6.084 | 5.842 | 6.084 | 851 | +0.24(+4.14%) |
Aug 30, 2019 | 5.842 | 5.880 | 5.842 | 5.842 | 958 | -0.15(-2.51%) |
Aug 29, 2019 | 5.992 | 5.992 | 5.992 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.951 | 5.992 | 5.941 | 5.992 | 485 | +0.15(+2.57%) |
Aug 27, 2019 | 5.842 | 5.925 | 5.842 | 5.842 | 3,245 | +0.00(+0.00%) |
Aug 26, 2019 | 6.068 | 6.093 | 5.842 | 5.842 | 9,530 | -0.23(-3.79%) |
Aug 23, 2019 | 6.038 | 6.072 | 6.038 | 6.072 | 2,755 | -0.02(-0.33%) |
Aug 22, 2019 | 6.159 | 6.159 | 6.090 | 6.093 | 913 | -0.08(-1.35%) |
Aug 21, 2019 | 6.001 | 6.176 | 6.001 | 6.176 | 1,782 | +0.23(+3.93%) |
Aug 20, 2019 | 6.260 | 6.260 | 5.942 | 5.942 | 10,111 | -0.32(-5.07%) |
Aug 19, 2019 | 6.260 | 6.260 | 6.014 | 6.260 | 29,774 | +0.00(+0.00%) |
Aug 16, 2019 | 6.084 | 6.260 | 5.950 | 6.260 | 27,917 | +0.17(+2.74%) |
Aug 15, 2019 | 6.051 | 6.093 | 5.884 | 6.093 | 26,518 | +0.00(+0.00%) |
Aug 14, 2019 | 5.826 | 6.093 | 5.759 | 6.093 | 10,316 | +0.18(+3.11%) |
Aug 13, 2019 | 5.717 | 5.909 | 5.717 | 5.909 | 4,815 | +0.05(+0.94%) |
Aug 12, 2019 | 5.592 | 5.909 | 5.592 | 5.854 | 9,272 | +0.06(+0.98%) |
Aug 09, 2019 | 5.617 | 5.797 | 5.617 | 5.797 | 359 | +0.07(+1.19%) |
Aug 08, 2019 | 5.729 | 5.729 | 5.729 | 5.729 | 1,198 | -0.06(-0.95%) |
Aug 07, 2019 | 5.784 | 5.784 | 5.784 | 5.784 | 2,249 | +0.06(+1.01%) |
Aug 06, 2019 | 5.726 | 5.726 | 5.593 | 5.726 | 901 | +0.05(+0.88%) |
Aug 05, 2019 | 5.767 | 5.767 | 5.676 | 5.676 | 8,131 | -0.10(-1.70%) |
Aug 02, 2019 | 5.800 | 5.800 | 5.774 | 5.774 | 2,534 | -0.03(-0.45%) |
Aug 01, 2019 | 5.792 | 5.800 | 5.738 | 5.800 | 37,278 | +0.09(+1.50%) |
Jul 31, 2019 | 5.789 | 5.800 | 5.714 | 5.714 | 2,881 | -0.09(-1.48%) |
Jul 30, 2019 | 5.800 | 5.800 | 5.789 | 5.800 | 3,101 | +0.00(+0.00%) |
Jul 29, 2019 | 5.784 | 5.800 | 5.784 | 5.800 | 1,164 | +0.01(+0.21%) |
Jul 26, 2019 | 5.908 | 5.908 | 5.702 | 5.788 | 1,930 | -0.03(-0.50%) |
Jul 25, 2019 | 5.842 | 5.842 | 5.665 | 5.817 | 3,601 | +0.03(+0.44%) |
Jul 24, 2019 | 5.767 | 5.817 | 5.767 | 5.791 | 1,144 | -0.03(-0.44%) |
Jul 23, 2019 | 5.817 | 5.817 | 5.786 | 5.817 | 557 | +0.13(+2.25%) |
Jul 22, 2019 | 5.689 | 5.689 | 5.689 | 5.689 | 2,560 | -0.12(-2.06%) |
Jul 19, 2019 | 5.809 | 5.883 | 5.800 | 5.809 | 6,516 | -0.01(-0.14%) |
Jul 18, 2019 | 5.800 | 5.817 | 5.800 | 5.817 | 482 | -0.01(-0.14%) |
Jul 17, 2019 | 5.800 | 5.825 | 5.800 | 5.825 | 3,758 | -0.01(-0.18%) |
Jul 16, 2019 | 5.800 | 5.842 | 5.800 | 5.836 | 1,354 | +0.04(+0.61%) |
Jul 15, 2019 | 5.800 | 5.825 | 5.800 | 5.800 | 1,930 | +0.00(+0.00%) |
Jul 12, 2019 | 5.900 | 5.900 | 5.800 | 5.800 | 8,809 | -0.12(-1.96%) |
Jul 11, 2019 | 5.855 | 5.916 | 5.855 | 5.916 | 3,596 | +0.00(+0.00%) |
Jul 10, 2019 | 5.833 | 5.966 | 5.833 | 5.916 | 6,105 | +0.10(+1.78%) |
Jul 09, 2019 | 5.813 | 5.813 | 5.813 | 5.813 | 1,070 | -0.03(-0.50%) |
Jul 08, 2019 | 5.908 | 5.950 | 5.811 | 5.842 | 2,396 | -0.01(-0.14%) |
Jul 05, 2019 | 5.809 | 5.854 | 5.717 | 5.850 | 14,240 | +0.05(+0.86%) |
Jul 03, 2019 | 5.877 | 5.877 | 5.800 | 5.800 | 6,275 | -0.12(-2.10%) |
Jul 02, 2019 | 5.950 | 5.958 | 5.867 | 5.925 | 1,165 | -0.04(-0.69%) |
Jul 01, 2019 | 5.933 | 6.074 | 5.904 | 5.966 | 4,678 | +0.02(+0.42%) |
Jun 28, 2019 | 6.049 | 6.215 | 5.842 | 5.941 | 29,446 | -0.10(-1.65%) |
Jun 27, 2019 | 5.867 | 6.049 | 5.858 | 6.041 | 16,573 | +0.22(+3.70%) |
Jun 26, 2019 | 5.842 | 5.875 | 5.825 | 5.825 | 4,351 | +0.01(+0.13%) |
Jun 25, 2019 | 5.651 | 5.850 | 5.643 | 5.818 | 12,232 | +0.12(+2.04%) |
Jun 21, 2019 | 5.701 | 5.701 | 5.701 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.764 | 5.771 | 5.734 | 5.771 | 966 | +0.04(+0.64%) |
Jun 19, 2019 | 5.643 | 5.734 | 5.643 | 5.734 | 333 | +0.00(+0.00%) |
Jun 18, 2019 | 5.858 | 5.867 | 5.708 | 5.734 | 3,630 | -0.11(-1.84%) |
Jun 17, 2019 | 5.817 | 5.875 | 5.817 | 5.842 | 1,570 | +0.07(+1.29%) |
Jun 14, 2019 | 5.767 | 5.784 | 5.756 | 5.767 | 1,568 | +0.17(+3.11%) |
Jun 13, 2019 | 5.593 | 5.593 | 5.593 | 5.593 | 1,208 | +0.21(+3.85%) |
Jun 12, 2019 | 5.380 | 5.916 | 5.380 | 5.386 | 5,220 | -0.31(-5.39%) |
Jun 11, 2019 | 5.693 | 5.693 | 5.693 | 5.693 | 241 | +0.04(+0.76%) |
Jun 10, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 1,220 | +0.08(+1.49%) |
Jun 07, 2019 | 5.560 | 5.635 | 5.510 | 5.567 | 11,585 | +0.02(+0.28%) |
Jun 06, 2019 | 5.543 | 5.552 | 5.519 | 5.552 | 6,438 | +0.24(+4.52%) |
Jun 05, 2019 | 5.560 | 5.568 | 5.311 | 5.311 | 3,149 | -0.21(-3.75%) |
Jun 04, 2019 | 5.510 | 5.577 | 5.510 | 5.519 | 11,608 | -0.02(-0.45%) |
Jun 03, 2019 | 5.552 | 5.684 | 5.510 | 5.543 | 6,213 | -0.17(-3.04%) |
May 31, 2019 | 5.717 | 5.717 | 5.717 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.560 | 5.784 | 5.560 | 5.715 | 3,426 | +0.04(+0.68%) |
May 28, 2019 | 5.800 | 5.800 | 5.676 | 5.676 | 2,570 | -0.16(-2.70%) |
May 24, 2019 | 5.875 | 5.875 | 5.800 | 5.833 | 6,034 | +0.01(+0.17%) |
May 23, 2019 | 5.842 | 5.842 | 5.801 | 5.823 | 943 | -0.02(-0.38%) |
May 22, 2019 | 5.842 | 5.875 | 5.842 | 5.846 | 15,813 | +0.01(+0.21%) |
May 21, 2019 | 5.759 | 5.842 | 5.759 | 5.833 | 6,671 | +0.16(+2.90%) |
May 20, 2019 | 5.677 | 5.685 | 5.652 | 5.669 | 12,293 | -0.00(-0.00%) |
May 17, 2019 | 5.678 | 5.683 | 5.649 | 5.669 | 6,684 | +0.02(+0.29%) |
May 16, 2019 | 5.644 | 5.655 | 5.595 | 5.652 | 8,269 | +0.09(+1.63%) |
May 15, 2019 | 5.784 | 5.784 | 5.554 | 5.562 | 14,947 | -0.03(-0.59%) |
May 14, 2019 | 5.587 | 5.595 | 5.587 | 5.595 | 1,140 | +0.03(+0.59%) |
May 13, 2019 | 5.801 | 5.842 | 5.554 | 5.562 | 16,789 | -0.20(-3.43%) |
May 10, 2019 | 5.718 | 5.792 | 5.718 | 5.759 | 6,927 | +0.04(+0.72%) |
May 09, 2019 | 5.718 | 5.719 | 5.636 | 5.718 | 8,731 | -0.07(-1.28%) |
May 08, 2019 | 5.792 | 5.792 | 5.792 | 5.792 | 607 | +0.00(+0.00%) |
May 07, 2019 | 5.751 | 5.792 | 5.751 | 5.792 | 5,905 | +0.03(+0.57%) |
May 06, 2019 | 5.833 | 5.833 | 5.759 | 5.759 | 8,268 | -0.07(-1.27%) |
May 03, 2019 | 5.833 | 5.833 | 5.833 | 5.833 | 243 | +0.03(+0.57%) |
May 02, 2019 | 5.809 | 5.838 | 5.801 | 5.801 | 1,126 | -0.03(-0.56%) |