Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.911 | 3.911 | 3.869 | 3.877 | 16,998 | +0.05(+1.30%) |
Apr 29, 2020 | 3.911 | 3.911 | 3.827 | 3.827 | 3,789 | -0.08(-2.13%) |
Apr 28, 2020 | 3.911 | 3.911 | 3.911 | 3.911 | 159 | +0.17(+4.44%) |
Apr 27, 2020 | 3.744 | 3.744 | 3.744 | 49 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.786 | 3.786 | 3.744 | 3.744 | 1,802 | -0.17(-4.26%) |
Apr 23, 2020 | 3.911 | 3.911 | 3.813 | 3.911 | 2,252 | +0.00(+0.00%) |
Apr 22, 2020 | 3.911 | 3.911 | 3.911 | 3.911 | 1,496 | +0.00(+0.00%) |
Apr 21, 2020 | 3.911 | 3.911 | 3.911 | 179 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.911 | 3.911 | 3.911 | 3.911 | 222 | -0.04(-1.05%) |
Apr 17, 2020 | 3.911 | 3.995 | 3.911 | 3.952 | 12,138 | +0.00(+0.00%) |
Apr 16, 2020 | 4.052 | 4.094 | 3.952 | 3.952 | 757 | +0.12(+3.26%) |
Apr 15, 2020 | 3.828 | 3.828 | 3.828 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.869 | 4.060 | 3.827 | 3.828 | 4,026 | -0.26(-6.31%) |
Apr 13, 2020 | 4.085 | 4.085 | 4.085 | 60 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.085 | 4.085 | 4.085 | 4.085 | 480 | +0.00(+0.00%) |
Apr 08, 2020 | 4.085 | 4.085 | 4.085 | 111 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.053 | 4.119 | 4.053 | 4.085 | 1,594 | +0.09(+2.29%) |
Apr 06, 2020 | 4.119 | 4.119 | 3.994 | 3.994 | 1,176 | +0.17(+4.35%) |
Apr 03, 2020 | 3.827 | 3.827 | 3.827 | 3.827 | 240 | -0.04(-1.08%) |
Apr 02, 2020 | 4.144 | 4.144 | 3.869 | 3.869 | 2,853 | -0.22(-5.30%) |
Apr 01, 2020 | 3.661 | 4.119 | 3.661 | 4.085 | 915 | -0.15(-3.46%) |
Mar 31, 2020 | 3.927 | 4.232 | 3.927 | 4.232 | 743 | +0.57(+15.59%) |
Mar 30, 2020 | 3.744 | 3.744 | 3.378 | 3.661 | 5,015 | -0.24(-6.18%) |
Mar 27, 2020 | 3.952 | 4.219 | 3.578 | 3.902 | 6,489 | -0.38(-8.88%) |
Mar 26, 2020 | 4.335 | 4.360 | 4.283 | 4.283 | 1,991 | +0.58(+15.67%) |
Mar 25, 2020 | 3.744 | 3.827 | 3.703 | 3.703 | 6,605 | -0.09(-2.41%) |
Mar 24, 2020 | 3.794 | 3.794 | 3.794 | 3.794 | 254 | +0.47(+14.00%) |
Mar 23, 2020 | 3.936 | 3.936 | 2.995 | 3.328 | 12,579 | -0.75(-18.46%) |
Mar 20, 2020 | 4.243 | 4.243 | 4.077 | 4.082 | 2,644 | -0.26(-6.08%) |
Mar 19, 2020 | 4.243 | 4.346 | 4.243 | 4.346 | 2,142 | -0.05(-1.22%) |
Mar 18, 2020 | 4.368 | 4.472 | 4.368 | 4.399 | 3,476 | -0.36(-7.63%) |
Mar 17, 2020 | 4.510 | 4.763 | 4.510 | 4.763 | 1,076 | -0.05(-0.95%) |
Mar 16, 2020 | 4.937 | 4.937 | 4.768 | 4.809 | 1,793 | +0.19(+4.13%) |
Mar 13, 2020 | 4.618 | 4.660 | 4.618 | 4.618 | 1,201 | -0.12(-2.63%) |
Mar 12, 2020 | 4.743 | 4.766 | 4.743 | 4.743 | 3,003 | -0.08(-1.56%) |
Mar 11, 2020 | 4.818 | 4.818 | 4.818 | 4.818 | 399 | -0.10(-1.94%) |
Mar 10, 2020 | 4.974 | 4.974 | 4.913 | 4.913 | 717 | -0.07(-1.45%) |
Mar 09, 2020 | 4.743 | 4.986 | 4.743 | 4.986 | 1,332 | -0.05(-0.96%) |
Mar 06, 2020 | 5.034 | 5.034 | 5.034 | 72 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.017 | 5.034 | 5.017 | 5.034 | 1,015 | -0.07(-1.47%) |
Mar 04, 2020 | 5.109 | 5.109 | 5.109 | 5.109 | 883 | +0.16(+3.19%) |
Mar 03, 2020 | 5.026 | 5.026 | 4.951 | 4.951 | 2,712 | -0.03(-0.67%) |
Mar 02, 2020 | 5.076 | 5.076 | 4.984 | 4.984 | 593 | -0.09(-1.81%) |
Feb 28, 2020 | 5.076 | 5.134 | 5.076 | 5.076 | 18,147 | +0.03(+0.66%) |
Feb 27, 2020 | 5.284 | 5.425 | 5.042 | 5.042 | 6,558 | -0.32(-5.90%) |
Feb 26, 2020 | 5.358 | 5.358 | 5.358 | 5.358 | 183 | -0.07(-1.29%) |
Feb 25, 2020 | 5.403 | 5.591 | 5.403 | 5.428 | 370 | -0.25(-4.34%) |
Feb 24, 2020 | 5.675 | 5.675 | 5.675 | 32 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.704 | 5.704 | 5.675 | 5.675 | 841 | -0.01(-0.15%) |
Feb 20, 2020 | 5.741 | 5.741 | 5.450 | 5.683 | 3,814 | -0.05(-0.87%) |
Feb 19, 2020 | 5.791 | 5.808 | 5.733 | 5.733 | 14,303 | -0.05(-0.92%) |
Feb 18, 2020 | 5.675 | 5.854 | 5.675 | 5.786 | 12,746 | +0.11(+1.96%) |
Feb 14, 2020 | 5.782 | 5.902 | 5.675 | 5.675 | 51,695 | -0.05(-0.94%) |
Feb 13, 2020 | 5.191 | 5.890 | 5.191 | 5.728 | 85,067 | +0.59(+11.50%) |
Feb 12, 2020 | 5.113 | 5.253 | 5.113 | 5.138 | 4,146 | +0.26(+5.25%) |
Feb 11, 2020 | 4.873 | 4.915 | 4.873 | 4.882 | 7,366 | +0.04(+0.85%) |
Feb 10, 2020 | 4.915 | 4.915 | 4.840 | 4.840 | 1,612 | -0.06(-1.18%) |
Feb 07, 2020 | 4.956 | 4.956 | 4.898 | 4.898 | 1,694 | -0.06(-1.17%) |
Feb 06, 2020 | 5.039 | 5.039 | 4.956 | 4.956 | 4,251 | -0.14(-2.76%) |
Feb 05, 2020 | 5.105 | 5.105 | 5.096 | 5.096 | 1,529 | -0.01(-0.16%) |
Feb 04, 2020 | 5.091 | 5.105 | 5.091 | 5.105 | 1,840 | +0.02(+0.33%) |
Feb 03, 2020 | 5.146 | 5.148 | 5.088 | 5.088 | 2,979 | -0.17(-3.25%) |
Jan 31, 2020 | 5.259 | 5.259 | 5.259 | 5.259 | 484 | +0.06(+1.06%) |
Jan 30, 2020 | 5.204 | 5.204 | 5.204 | 5.204 | 380 | +0.04(+0.86%) |
Jan 29, 2020 | 5.402 | 5.402 | 5.159 | 5.159 | 1,029 | -0.16(-2.96%) |
Jan 28, 2020 | 5.394 | 5.410 | 5.251 | 5.317 | 3,531 | +0.19(+3.65%) |
Jan 27, 2020 | 5.196 | 5.204 | 5.129 | 5.129 | 3,709 | -0.07(-1.43%) |
Jan 24, 2020 | 5.146 | 5.204 | 5.146 | 5.204 | 1,573 | +0.07(+1.37%) |
Jan 23, 2020 | 5.134 | 5.134 | 5.134 | 5.134 | 410 | -0.00(-0.08%) |
Jan 22, 2020 | 5.158 | 5.158 | 5.129 | 5.138 | 2,819 | +0.00(+0.04%) |
Jan 21, 2020 | 5.162 | 5.162 | 5.136 | 5.136 | 1,733 | +0.01(+0.12%) |
Jan 17, 2020 | 5.121 | 5.219 | 5.121 | 5.129 | 1,331 | +0.03(+0.65%) |
Jan 16, 2020 | 5.319 | 5.335 | 5.096 | 5.096 | 2,305 | -0.26(-4.86%) |
Jan 15, 2020 | 5.369 | 5.427 | 5.357 | 5.357 | 3,751 | -0.01(-0.23%) |
Jan 14, 2020 | 5.153 | 5.427 | 5.153 | 5.369 | 7,808 | +0.07(+1.39%) |
Jan 13, 2020 | 5.277 | 5.295 | 5.277 | 5.295 | 1,720 | +0.31(+6.14%) |
Jan 10, 2020 | 5.162 | 5.162 | 4.965 | 4.989 | 1,331 | -0.10(-1.89%) |
Jan 09, 2020 | 5.105 | 5.237 | 4.956 | 5.085 | 2,593 | -0.06(-1.18%) |
Jan 08, 2020 | 5.365 | 5.365 | 5.055 | 5.146 | 6,687 | +0.12(+2.44%) |
Jan 07, 2020 | 5.377 | 5.377 | 5.024 | 5.024 | 1,808 | -0.15(-2.85%) |
Jan 06, 2020 | 5.105 | 5.196 | 4.915 | 5.171 | 8,003 | +0.02(+0.38%) |
Jan 03, 2020 | 5.050 | 5.151 | 5.050 | 5.151 | 605 | +0.25(+5.16%) |
Jan 02, 2020 | 4.799 | 4.898 | 4.799 | 4.898 | 2,088 | +0.06(+1.19%) |
Dec 31, 2019 | 4.799 | 5.014 | 4.799 | 4.840 | 14,285 | +0.02(+0.34%) |
Dec 30, 2019 | 4.882 | 5.250 | 4.816 | 4.824 | 8,832 | -0.15(-2.99%) |
Dec 27, 2019 | 4.981 | 4.981 | 4.956 | 4.973 | 2,663 | +0.01(+0.17%) |
Dec 26, 2019 | 4.956 | 5.080 | 4.956 | 4.964 | 6,843 | -0.05(-0.94%) |
Dec 24, 2019 | 4.989 | 5.011 | 4.989 | 5.011 | 847 | +0.05(+0.95%) |
Dec 23, 2019 | 4.799 | 5.030 | 4.799 | 4.964 | 9,435 | -0.24(-4.60%) |
Dec 20, 2019 | 4.989 | 5.204 | 4.791 | 5.204 | 24,697 | +0.42(+8.81%) |
Dec 19, 2019 | 5.336 | 5.336 | 4.764 | 4.783 | 23,335 | -0.55(-10.37%) |
Dec 18, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 854 | +0.00(+0.00%) |
Dec 17, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 1,360 | -0.02(-0.32%) |
Dec 16, 2019 | 5.386 | 5.386 | 5.353 | 5.353 | 1,395 | +0.00(+0.06%) |
Dec 13, 2019 | 5.336 | 5.349 | 5.336 | 5.349 | 1,573 | +0.01(+0.25%) |
Dec 12, 2019 | 5.369 | 5.377 | 5.336 | 5.336 | 63,652 | -0.03(-0.62%) |
Dec 11, 2019 | 5.328 | 5.369 | 5.328 | 5.369 | 382 | +0.07(+1.40%) |
Dec 10, 2019 | 5.286 | 5.369 | 5.286 | 5.295 | 15,135 | +0.01(+0.16%) |
Dec 09, 2019 | 5.286 | 5.286 | 5.286 | 5.286 | 1,834 | +0.08(+1.59%) |
Dec 06, 2019 | 5.369 | 5.369 | 5.204 | 5.204 | 6,295 | -0.17(-3.08%) |
Dec 05, 2019 | 5.369 | 5.369 | 5.332 | 5.369 | 6,762 | +0.07(+1.25%) |
Dec 04, 2019 | 5.369 | 5.369 | 5.303 | 5.303 | 3,772 | -0.07(-1.23%) |
Dec 03, 2019 | 5.369 | 5.369 | 5.369 | 5.369 | 1,904 | +0.00(+0.00%) |
Dec 02, 2019 | 5.369 | 5.376 | 5.332 | 5.369 | 9,556 | +0.02(+0.46%) |
Nov 29, 2019 | 5.344 | 5.344 | 5.344 | 5.344 | 121 | -0.02(-0.46%) |
Nov 27, 2019 | 5.369 | 5.369 | 5.355 | 5.369 | 5,084 | +0.00(+0.00%) |
Nov 26, 2019 | 5.369 | 5.369 | 5.357 | 5.369 | 3,796 | +0.01(+0.15%) |
Nov 25, 2019 | 5.452 | 5.452 | 5.340 | 5.361 | 3,008 | -0.09(-1.67%) |
Nov 22, 2019 | 5.394 | 5.452 | 5.344 | 5.452 | 8,232 | -0.00(-0.01%) |
Nov 21, 2019 | 5.369 | 5.509 | 5.369 | 5.452 | 2,236 | +0.08(+1.55%) |
Nov 20, 2019 | 5.402 | 5.452 | 5.369 | 5.369 | 2,955 | +0.00(+0.00%) |
Nov 19, 2019 | 5.402 | 5.402 | 5.369 | 5.369 | 2,823 | -0.08(-1.52%) |
Nov 18, 2019 | 5.452 | 5.452 | 5.369 | 5.452 | 3,026 | +0.00(+0.00%) |
Nov 15, 2019 | 5.609 | 5.609 | 5.452 | 5.452 | 9,322 | -0.11(-1.93%) |
Nov 14, 2019 | 5.452 | 5.559 | 5.452 | 5.559 | 8,700 | +0.09(+1.56%) |
Nov 13, 2019 | 5.477 | 5.477 | 5.467 | 5.474 | 2,161 | -0.00(-0.06%) |
Nov 12, 2019 | 5.493 | 5.493 | 5.477 | 5.477 | 1,679 | -0.02(-0.30%) |
Nov 11, 2019 | 5.515 | 5.515 | 5.452 | 5.493 | 2,611 | +0.04(+0.75%) |
Nov 08, 2019 | 5.510 | 5.510 | 5.452 | 5.452 | 731 | -0.12(-2.18%) |
Nov 07, 2019 | 5.574 | 5.574 | 5.574 | 5.574 | 1,369 | +0.12(+2.23%) |
Nov 06, 2019 | 5.543 | 5.543 | 5.452 | 5.452 | 13,623 | -0.12(-2.21%) |
Nov 05, 2019 | 5.575 | 5.575 | 5.575 | 69 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.534 | 5.575 | 5.534 | 5.575 | 2,072 | +0.09(+1.64%) |
Nov 01, 2019 | 5.555 | 5.555 | 5.477 | 5.485 | 2,439 | -0.09(-1.62%) |
Oct 31, 2019 | 5.592 | 5.608 | 5.575 | 5.575 | 4,395 | -0.01(-0.27%) |
Oct 30, 2019 | 5.616 | 5.616 | 5.590 | 5.590 | 2,300 | -0.03(-0.47%) |
Oct 29, 2019 | 5.616 | 5.616 | 5.616 | 5.616 | 151 | -0.03(-0.51%) |
Oct 28, 2019 | 5.682 | 5.688 | 5.620 | 5.645 | 7,570 | -0.01(-0.21%) |
Oct 25, 2019 | 5.657 | 5.657 | 5.657 | 92 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.666 | 5.739 | 5.657 | 5.657 | 3,104 | -0.16(-2.82%) |
Oct 23, 2019 | 5.821 | 5.821 | 5.821 | 5.821 | 352 | +0.01(+0.14%) |
Oct 22, 2019 | 5.748 | 5.813 | 5.748 | 5.813 | 593 | +0.00(+0.00%) |
Oct 21, 2019 | 5.797 | 5.821 | 5.797 | 5.813 | 985 | -0.02(-0.42%) |
Oct 18, 2019 | 5.739 | 5.838 | 5.739 | 5.838 | 609 | +0.02(+0.42%) |
Oct 17, 2019 | 5.698 | 5.813 | 5.698 | 5.813 | 2,183 | +0.07(+1.29%) |
Oct 16, 2019 | 5.698 | 5.739 | 5.677 | 5.739 | 2,045 | -0.01(-0.14%) |
Oct 15, 2019 | 5.657 | 5.756 | 5.657 | 5.748 | 2,401 | +0.07(+1.15%) |
Oct 14, 2019 | 5.723 | 5.748 | 5.674 | 5.682 | 4,563 | -0.10(-1.70%) |
Oct 11, 2019 | 5.903 | 5.903 | 5.780 | 5.780 | 9,879 | -0.26(-4.34%) |
Oct 10, 2019 | 5.887 | 6.051 | 5.887 | 6.043 | 9,175 | +0.11(+1.80%) |
Oct 09, 2019 | 5.985 | 5.985 | 5.871 | 5.936 | 7,510 | -0.13(-2.16%) |
Oct 08, 2019 | 6.010 | 6.067 | 6.010 | 6.067 | 20,830 | -0.04(-0.60%) |
Oct 07, 2019 | 6.046 | 6.141 | 6.018 | 6.104 | 3,285 | -0.05(-0.73%) |
Oct 04, 2019 | 6.084 | 6.149 | 5.953 | 6.149 | 14,635 | +0.18(+3.02%) |
Oct 03, 2019 | 5.879 | 6.051 | 5.871 | 5.969 | 4,302 | +0.08(+1.39%) |
Oct 02, 2019 | 6.018 | 6.108 | 5.838 | 5.887 | 13,562 | -0.25(-4.01%) |
Oct 01, 2019 | 6.149 | 6.149 | 6.133 | 6.133 | 643 | +0.07(+1.22%) |
Sep 30, 2019 | 6.313 | 6.313 | 6.059 | 6.059 | 3,204 | -0.03(-0.54%) |
Sep 27, 2019 | 6.231 | 6.289 | 6.092 | 6.092 | 12,562 | -0.15(-2.33%) |
Sep 26, 2019 | 6.133 | 6.346 | 6.133 | 6.237 | 7,635 | -0.00(-0.04%) |
Sep 25, 2019 | 6.231 | 6.240 | 6.024 | 6.239 | 14,127 | +0.01(+0.13%) |
Sep 24, 2019 | 6.166 | 6.231 | 6.026 | 6.231 | 6,672 | +0.11(+1.88%) |
Sep 23, 2019 | 6.018 | 6.301 | 6.010 | 6.117 | 18,256 | +0.16(+2.75%) |
Sep 20, 2019 | 6.231 | 6.395 | 5.953 | 5.953 | 24,271 | -0.36(-5.71%) |
Sep 19, 2019 | 6.395 | 6.395 | 6.149 | 6.313 | 14,062 | -0.06(-0.90%) |
Sep 18, 2019 | 6.395 | 6.395 | 5.977 | 6.371 | 14,985 | -0.02(-0.38%) |
Sep 17, 2019 | 6.395 | 6.461 | 6.156 | 6.395 | 12,013 | -0.08(-1.27%) |
Sep 16, 2019 | 6.395 | 6.477 | 6.184 | 6.477 | 12,611 | +0.08(+1.28%) |
Sep 13, 2019 | 6.149 | 6.395 | 6.108 | 6.395 | 23,417 | +0.09(+1.43%) |
Sep 12, 2019 | 6.059 | 6.305 | 6.004 | 6.305 | 60,937 | +0.24(+3.92%) |
Sep 11, 2019 | 6.067 | 6.141 | 5.846 | 6.067 | 3,124 | -0.07(-1.07%) |
Sep 10, 2019 | 6.067 | 6.145 | 5.838 | 6.133 | 4,716 | -0.02(-0.27%) |
Sep 09, 2019 | 5.702 | 6.149 | 5.702 | 6.149 | 8,105 | +0.41(+7.14%) |
Sep 06, 2019 | 5.739 | 5.739 | 5.739 | 218 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.739 | 5.739 | 5.657 | 5.739 | 5,265 | -0.03(-0.50%) |
Sep 04, 2019 | 5.838 | 5.838 | 5.739 | 5.768 | 2,192 | -0.21(-3.50%) |
Sep 03, 2019 | 5.739 | 5.977 | 5.739 | 5.977 | 867 | +0.24(+4.14%) |
Aug 30, 2019 | 5.739 | 5.776 | 5.739 | 5.739 | 975 | -0.15(-2.51%) |
Aug 29, 2019 | 5.887 | 5.887 | 5.887 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.846 | 5.887 | 5.836 | 5.887 | 493 | +0.15(+2.57%) |
Aug 27, 2019 | 5.739 | 5.821 | 5.739 | 5.739 | 3,304 | +0.00(+0.00%) |
Aug 26, 2019 | 5.961 | 5.985 | 5.739 | 5.739 | 9,701 | -0.23(-3.79%) |
Aug 23, 2019 | 5.931 | 5.965 | 5.931 | 5.965 | 2,805 | -0.02(-0.33%) |
Aug 22, 2019 | 6.051 | 6.051 | 5.983 | 5.985 | 929 | -0.08(-1.35%) |
Aug 21, 2019 | 5.895 | 6.067 | 5.895 | 6.067 | 1,814 | +0.23(+3.93%) |
Aug 20, 2019 | 6.149 | 6.149 | 5.838 | 5.838 | 10,292 | -0.31(-5.07%) |
Aug 19, 2019 | 6.149 | 6.149 | 5.908 | 6.149 | 30,308 | +0.00(+0.00%) |
Aug 16, 2019 | 5.977 | 6.149 | 5.846 | 6.149 | 28,417 | +0.16(+2.74%) |
Aug 15, 2019 | 5.944 | 5.985 | 5.780 | 5.985 | 26,993 | +0.00(+0.00%) |
Aug 14, 2019 | 5.723 | 5.985 | 5.657 | 5.985 | 10,501 | +0.18(+3.11%) |
Aug 13, 2019 | 5.616 | 5.805 | 5.616 | 5.805 | 4,901 | +0.05(+0.94%) |
Aug 12, 2019 | 5.493 | 5.805 | 5.493 | 5.751 | 9,438 | +0.06(+0.98%) |
Aug 09, 2019 | 5.518 | 5.695 | 5.518 | 5.695 | 365 | +0.07(+1.19%) |
Aug 08, 2019 | 5.628 | 5.628 | 5.628 | 5.628 | 1,219 | -0.05(-0.95%) |
Aug 07, 2019 | 5.682 | 5.682 | 5.682 | 5.682 | 2,289 | +0.06(+1.01%) |
Aug 06, 2019 | 5.625 | 5.625 | 5.495 | 5.625 | 917 | +0.05(+0.88%) |
Aug 05, 2019 | 5.666 | 5.666 | 5.576 | 5.576 | 8,277 | -0.10(-1.70%) |
Aug 02, 2019 | 5.698 | 5.698 | 5.673 | 5.673 | 2,579 | -0.03(-0.45%) |
Aug 01, 2019 | 5.690 | 5.698 | 5.637 | 5.698 | 37,946 | +0.08(+1.50%) |
Jul 31, 2019 | 5.687 | 5.698 | 5.614 | 5.614 | 2,933 | -0.08(-1.48%) |
Jul 30, 2019 | 5.698 | 5.698 | 5.687 | 5.698 | 3,157 | +0.00(+0.00%) |
Jul 29, 2019 | 5.682 | 5.698 | 5.682 | 5.698 | 1,185 | +0.01(+0.21%) |
Jul 26, 2019 | 5.804 | 5.804 | 5.602 | 5.686 | 1,965 | -0.03(-0.50%) |
Jul 25, 2019 | 5.739 | 5.739 | 5.566 | 5.715 | 3,665 | +0.03(+0.44%) |
Jul 24, 2019 | 5.665 | 5.715 | 5.665 | 5.689 | 1,164 | -0.03(-0.44%) |
Jul 23, 2019 | 5.715 | 5.715 | 5.684 | 5.715 | 567 | +0.13(+2.25%) |
Jul 22, 2019 | 5.589 | 5.589 | 5.589 | 5.589 | 2,606 | -0.12(-2.06%) |
Jul 19, 2019 | 5.706 | 5.780 | 5.698 | 5.706 | 6,633 | -0.01(-0.14%) |
Jul 18, 2019 | 5.698 | 5.715 | 5.698 | 5.715 | 491 | -0.01(-0.14%) |
Jul 17, 2019 | 5.698 | 5.723 | 5.698 | 5.723 | 3,825 | -0.01(-0.18%) |
Jul 16, 2019 | 5.698 | 5.739 | 5.698 | 5.733 | 1,378 | +0.03(+0.61%) |
Jul 15, 2019 | 5.698 | 5.723 | 5.698 | 5.698 | 1,965 | +0.00(+0.00%) |
Jul 12, 2019 | 5.796 | 5.796 | 5.698 | 5.698 | 8,967 | -0.11(-1.96%) |
Jul 11, 2019 | 5.752 | 5.812 | 5.752 | 5.812 | 3,660 | +0.00(+0.00%) |
Jul 10, 2019 | 5.731 | 5.861 | 5.731 | 5.812 | 6,214 | +0.10(+1.78%) |
Jul 09, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 1,089 | -0.03(-0.50%) |
Jul 08, 2019 | 5.804 | 5.845 | 5.709 | 5.739 | 2,439 | -0.01(-0.14%) |
Jul 05, 2019 | 5.706 | 5.751 | 5.617 | 5.747 | 14,495 | +0.05(+0.86%) |
Jul 03, 2019 | 5.774 | 5.774 | 5.698 | 5.698 | 6,387 | -0.12(-2.10%) |
Jul 02, 2019 | 5.845 | 5.853 | 5.763 | 5.820 | 1,186 | -0.04(-0.69%) |
Jul 01, 2019 | 5.828 | 5.967 | 5.800 | 5.861 | 4,762 | +0.02(+0.42%) |
Jun 28, 2019 | 5.942 | 6.105 | 5.739 | 5.837 | 29,974 | -0.10(-1.65%) |
Jun 27, 2019 | 5.763 | 5.942 | 5.755 | 5.934 | 16,870 | +0.21(+3.70%) |
Jun 26, 2019 | 5.739 | 5.771 | 5.723 | 5.723 | 4,429 | +0.01(+0.13%) |
Jun 25, 2019 | 5.552 | 5.747 | 5.544 | 5.715 | 12,451 | +0.11(+2.04%) |
Jun 21, 2019 | 5.601 | 5.601 | 5.601 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.662 | 5.669 | 5.633 | 5.669 | 983 | +0.04(+0.64%) |
Jun 19, 2019 | 5.544 | 5.633 | 5.544 | 5.633 | 339 | +0.00(+0.00%) |
Jun 18, 2019 | 5.755 | 5.763 | 5.608 | 5.633 | 3,695 | -0.11(-1.84%) |
Jun 17, 2019 | 5.715 | 5.771 | 5.715 | 5.739 | 1,598 | +0.07(+1.29%) |
Jun 14, 2019 | 5.666 | 5.682 | 5.654 | 5.666 | 1,596 | +0.17(+3.11%) |
Jun 13, 2019 | 5.495 | 5.495 | 5.495 | 5.495 | 1,229 | +0.20(+3.85%) |
Jun 12, 2019 | 5.285 | 5.812 | 5.285 | 5.291 | 5,314 | -0.30(-5.39%) |
Jun 11, 2019 | 5.592 | 5.592 | 5.592 | 5.592 | 245 | +0.04(+0.76%) |
Jun 10, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 1,241 | +0.08(+1.49%) |
Jun 07, 2019 | 5.462 | 5.535 | 5.413 | 5.469 | 11,793 | +0.02(+0.28%) |
Jun 06, 2019 | 5.446 | 5.454 | 5.421 | 5.454 | 6,553 | +0.24(+4.52%) |
Jun 05, 2019 | 5.462 | 5.470 | 5.218 | 5.218 | 3,206 | -0.20(-3.75%) |
Jun 04, 2019 | 5.413 | 5.478 | 5.413 | 5.421 | 11,816 | -0.02(-0.45%) |
Jun 03, 2019 | 5.454 | 5.584 | 5.413 | 5.446 | 6,325 | -0.17(-3.04%) |
May 31, 2019 | 5.617 | 5.617 | 5.617 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.617 | 5.617 | 5.617 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.462 | 5.682 | 5.462 | 5.614 | 3,487 | +0.04(+0.68%) |
May 28, 2019 | 5.698 | 5.698 | 5.576 | 5.576 | 2,616 | -0.15(-2.70%) |
May 24, 2019 | 5.771 | 5.771 | 5.698 | 5.731 | 6,142 | +0.01(+0.17%) |
May 23, 2019 | 5.739 | 5.739 | 5.698 | 5.721 | 960 | -0.02(-0.38%) |
May 22, 2019 | 5.739 | 5.771 | 5.739 | 5.743 | 16,097 | +0.01(+0.21%) |
May 21, 2019 | 5.658 | 5.739 | 5.658 | 5.731 | 6,790 | +0.16(+2.90%) |
May 20, 2019 | 5.577 | 5.585 | 5.553 | 5.569 | 12,514 | -0.00(-0.00%) |
May 17, 2019 | 5.578 | 5.583 | 5.550 | 5.569 | 6,804 | +0.02(+0.29%) |
May 16, 2019 | 5.545 | 5.555 | 5.496 | 5.553 | 8,417 | +0.09(+1.63%) |
May 15, 2019 | 5.682 | 5.682 | 5.456 | 5.464 | 15,214 | -0.03(-0.59%) |
May 14, 2019 | 5.488 | 5.496 | 5.488 | 5.496 | 1,160 | +0.03(+0.59%) |
May 13, 2019 | 5.698 | 5.739 | 5.456 | 5.464 | 17,090 | -0.19(-3.43%) |
May 10, 2019 | 5.618 | 5.690 | 5.618 | 5.658 | 7,051 | +0.04(+0.72%) |
May 09, 2019 | 5.618 | 5.618 | 5.537 | 5.618 | 8,887 | -0.07(-1.28%) |
May 08, 2019 | 5.690 | 5.690 | 5.690 | 5.690 | 618 | +0.00(+0.00%) |
May 07, 2019 | 5.650 | 5.690 | 5.650 | 5.690 | 6,011 | +0.03(+0.57%) |
May 06, 2019 | 5.731 | 5.731 | 5.658 | 5.658 | 8,416 | -0.07(-1.27%) |
May 03, 2019 | 5.731 | 5.731 | 5.731 | 5.731 | 247 | +0.03(+0.57%) |
May 02, 2019 | 5.706 | 5.735 | 5.698 | 5.698 | 1,146 | -0.03(-0.56%) |