Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.818 | 3.898 | 3.682 | 3.874 | 55,238 | +0.04(+1.08%) |
Apr 29, 2020 | 3.906 | 4.067 | 3.778 | 3.833 | 70,233 | +0.07(+1.88%) |
Apr 28, 2020 | 3.794 | 3.794 | 3.698 | 3.762 | 43,873 | -0.02(-0.42%) |
Apr 27, 2020 | 3.433 | 3.788 | 3.401 | 3.778 | 73,944 | +0.43(+12.98%) |
Apr 24, 2020 | 3.537 | 3.537 | 3.273 | 3.344 | 37,151 | -0.14(-3.94%) |
Apr 23, 2020 | 3.489 | 3.601 | 3.433 | 3.481 | 42,636 | +0.02(+0.58%) |
Apr 22, 2020 | 3.393 | 3.513 | 3.328 | 3.461 | 63,391 | +0.22(+6.90%) |
Apr 21, 2020 | 3.209 | 3.380 | 3.096 | 3.238 | 22,724 | -0.07(-2.03%) |
Apr 20, 2020 | 3.345 | 3.369 | 3.225 | 3.305 | 30,068 | -0.04(-1.20%) |
Apr 17, 2020 | 3.305 | 3.369 | 3.120 | 3.345 | 19,946 | +0.23(+7.47%) |
Apr 16, 2020 | 3.209 | 3.256 | 3.024 | 3.112 | 26,088 | -0.10(-3.24%) |
Apr 15, 2020 | 3.249 | 3.369 | 3.120 | 3.217 | 33,598 | -0.25(-7.18%) |
Apr 14, 2020 | 3.088 | 3.481 | 3.080 | 3.465 | 68,276 | +0.39(+12.50%) |
Apr 13, 2020 | 3.088 | 3.088 | 2.912 | 3.080 | 35,662 | +0.02(+0.79%) |
Apr 09, 2020 | 3.056 | 3.238 | 2.936 | 3.056 | 28,424 | +0.05(+1.60%) |
Apr 08, 2020 | 2.872 | 3.022 | 2.794 | 3.008 | 39,428 | +0.18(+6.53%) |
Apr 07, 2020 | 2.856 | 2.864 | 2.711 | 2.823 | 16,514 | +0.14(+5.39%) |
Apr 06, 2020 | 2.422 | 2.880 | 2.422 | 2.679 | 22,480 | +0.26(+10.96%) |
Apr 03, 2020 | 2.767 | 2.767 | 2.414 | 2.414 | 12,965 | -0.32(-11.73%) |
Apr 02, 2020 | 2.743 | 2.840 | 2.543 | 2.735 | 42,573 | -0.20(-6.83%) |
Apr 01, 2020 | 3.008 | 3.056 | 2.864 | 2.936 | 29,426 | -0.03(-1.08%) |
Mar 31, 2020 | 2.968 | 3.088 | 2.960 | 2.968 | 27,323 | -0.02(-0.54%) |
Mar 30, 2020 | 3.209 | 3.209 | 2.968 | 2.984 | 27,691 | -0.21(-6.53%) |
Mar 27, 2020 | 3.353 | 3.382 | 2.832 | 3.192 | 36,278 | -0.21(-6.13%) |
Mar 26, 2020 | 3.096 | 3.401 | 3.088 | 3.401 | 41,300 | +0.42(+13.98%) |
Mar 25, 2020 | 2.791 | 3.040 | 2.684 | 2.984 | 70,983 | +0.35(+13.10%) |
Mar 24, 2020 | 2.543 | 2.655 | 2.382 | 2.638 | 144,578 | +0.32(+13.81%) |
Mar 23, 2020 | 2.427 | 2.495 | 2.275 | 2.318 | 44,157 | -0.17(-6.77%) |
Mar 20, 2020 | 2.270 | 2.639 | 2.198 | 2.487 | 38,771 | +0.32(+14.81%) |
Mar 19, 2020 | 2.463 | 2.503 | 2.094 | 2.166 | 81,517 | -0.22(-9.09%) |
Mar 18, 2020 | 2.583 | 2.671 | 2.270 | 2.382 | 163,313 | -0.42(-14.90%) |
Mar 17, 2020 | 2.856 | 3.008 | 2.727 | 2.799 | 42,490 | -0.05(-1.69%) |
Mar 16, 2020 | 3.168 | 3.168 | 2.748 | 2.848 | 158,251 | -0.59(-17.25%) |
Mar 13, 2020 | 3.209 | 3.441 | 3.080 | 3.441 | 46,875 | +0.37(+12.01%) |
Mar 12, 2020 | 3.529 | 3.561 | 3.024 | 3.072 | 40,154 | -0.52(-14.51%) |
Mar 11, 2020 | 3.946 | 3.946 | 3.573 | 3.594 | 103,675 | -0.45(-11.11%) |
Mar 10, 2020 | 4.139 | 4.219 | 3.890 | 4.043 | 80,683 | +0.26(+7.01%) |
Mar 09, 2020 | 3.995 | 3.995 | 3.686 | 3.778 | 137,438 | -0.38(-9.07%) |
Mar 06, 2020 | 4.299 | 4.420 | 4.011 | 4.155 | 91,008 | -0.01(-0.19%) |
Mar 05, 2020 | 4.580 | 4.663 | 4.115 | 4.163 | 121,080 | -0.44(-9.58%) |
Mar 04, 2020 | 4.444 | 4.821 | 4.428 | 4.604 | 195,628 | +0.15(+3.42%) |
Mar 03, 2020 | 4.291 | 4.612 | 4.291 | 4.452 | 56,506 | +0.20(+4.72%) |
Mar 02, 2020 | 4.901 | 5.005 | 4.235 | 4.251 | 68,658 | -0.47(-9.86%) |
Feb 28, 2020 | 4.604 | 4.813 | 4.481 | 4.716 | 142,246 | -0.07(-1.51%) |
Feb 27, 2020 | 5.214 | 5.214 | 4.708 | 4.789 | 180,422 | -0.46(-8.77%) |
Feb 26, 2020 | 5.254 | 5.615 | 5.222 | 5.249 | 49,560 | +0.01(+0.21%) |
Feb 25, 2020 | 5.839 | 5.984 | 5.234 | 5.238 | 39,023 | -0.66(-11.16%) |
Feb 24, 2020 | 6.160 | 6.160 | 5.856 | 5.896 | 35,129 | -0.35(-5.65%) |
Feb 21, 2020 | 6.241 | 6.385 | 6.176 | 6.249 | 15,957 | +0.01(+0.13%) |
Feb 20, 2020 | 6.152 | 6.241 | 6.080 | 6.241 | 17,761 | +0.09(+1.43%) |
Feb 19, 2020 | 6.128 | 6.281 | 6.064 | 6.152 | 24,276 | -0.02(-0.26%) |
Feb 18, 2020 | 6.176 | 6.258 | 6.112 | 6.168 | 19,782 | -0.14(-2.29%) |
Feb 14, 2020 | 6.144 | 6.321 | 6.012 | 6.313 | 28,923 | +0.15(+2.39%) |
Feb 13, 2020 | 6.223 | 6.305 | 6.152 | 6.165 | 8,905 | -0.15(-2.33%) |
Feb 12, 2020 | 6.080 | 6.329 | 6.080 | 6.313 | 35,131 | +0.25(+4.10%) |
Feb 11, 2020 | 5.976 | 6.128 | 5.944 | 6.064 | 19,272 | +0.14(+2.44%) |
Feb 10, 2020 | 6.072 | 6.072 | 5.815 | 5.920 | 50,166 | -0.21(-3.40%) |
Feb 07, 2020 | 6.016 | 6.136 | 6.016 | 6.128 | 23,437 | +0.09(+1.46%) |
Feb 06, 2020 | 6.136 | 6.136 | 6.032 | 6.040 | 32,169 | -0.06(-0.92%) |
Feb 05, 2020 | 5.976 | 6.249 | 5.968 | 6.096 | 30,321 | +0.12(+2.01%) |
Feb 04, 2020 | 5.896 | 5.984 | 5.848 | 5.976 | 53,977 | +0.14(+2.34%) |
Feb 03, 2020 | 5.976 | 5.976 | 5.831 | 5.839 | 59,702 | -0.02(-0.41%) |
Jan 31, 2020 | 5.976 | 5.997 | 5.815 | 5.864 | 48,246 | -0.14(-2.40%) |
Jan 30, 2020 | 6.337 | 6.337 | 5.912 | 6.008 | 17,241 | -0.14(-2.22%) |
Jan 29, 2020 | 6.313 | 6.411 | 6.144 | 6.144 | 5,374 | +0.03(+0.53%) |
Jan 28, 2020 | 6.145 | 6.354 | 6.080 | 6.112 | 90,778 | -0.02(-0.39%) |
Jan 27, 2020 | 6.385 | 6.385 | 6.136 | 6.136 | 24,575 | -0.18(-2.80%) |
Jan 24, 2020 | 6.385 | 6.385 | 6.233 | 6.313 | 34,782 | -0.07(-1.13%) |
Jan 23, 2020 | 6.521 | 6.521 | 6.297 | 6.385 | 52,875 | -0.14(-2.09%) |
Jan 22, 2020 | 6.569 | 6.658 | 6.497 | 6.521 | 42,240 | -0.04(-0.61%) |
Jan 21, 2020 | 6.626 | 6.714 | 6.457 | 6.561 | 70,071 | -0.17(-2.50%) |
Jan 17, 2020 | 6.762 | 6.794 | 6.682 | 6.730 | 12,342 | -0.03(-0.42%) |
Jan 16, 2020 | 6.698 | 6.818 | 6.577 | 6.758 | 75,995 | +0.02(+0.30%) |
Jan 15, 2020 | 6.842 | 6.854 | 6.674 | 6.738 | 46,420 | -0.10(-1.52%) |
Jan 14, 2020 | 6.930 | 6.979 | 6.834 | 6.842 | 16,962 | -0.11(-1.61%) |
Jan 13, 2020 | 6.979 | 6.979 | 6.690 | 6.954 | 57,751 | -0.02(-0.34%) |
Jan 10, 2020 | 6.970 | 7.051 | 6.912 | 6.979 | 45,504 | +0.07(+1.05%) |
Jan 09, 2020 | 6.826 | 7.099 | 6.826 | 6.906 | 100,278 | +0.11(+1.65%) |
Jan 08, 2020 | 6.858 | 6.866 | 6.730 | 6.794 | 83,681 | -0.02(-0.35%) |
Jan 07, 2020 | 6.786 | 6.850 | 6.770 | 6.818 | 26,802 | -0.01(-0.18%) |
Jan 06, 2020 | 6.690 | 6.850 | 6.690 | 6.830 | 65,601 | +0.09(+1.37%) |
Jan 03, 2020 | 6.818 | 6.918 | 6.703 | 6.738 | 71,310 | -0.17(-2.44%) |
Jan 02, 2020 | 7.179 | 7.179 | 6.842 | 6.906 | 45,136 | -0.18(-2.49%) |
Dec 31, 2019 | 6.922 | 7.147 | 6.922 | 7.083 | 33,785 | +0.07(+1.03%) |
Dec 30, 2019 | 7.195 | 7.195 | 6.974 | 7.011 | 38,235 | -0.20(-2.78%) |
Dec 27, 2019 | 7.283 | 7.356 | 7.203 | 7.211 | 56,724 | -0.04(-0.55%) |
Dec 26, 2019 | 7.299 | 7.420 | 7.219 | 7.251 | 32,163 | -0.03(-0.44%) |
Dec 24, 2019 | 7.227 | 7.291 | 7.171 | 7.283 | 55,726 | +0.10(+1.34%) |
Dec 23, 2019 | 7.227 | 7.243 | 7.079 | 7.187 | 44,365 | +0.02(+0.34%) |
Dec 20, 2019 | 7.099 | 7.259 | 7.099 | 7.163 | 69,315 | +0.12(+1.71%) |
Dec 19, 2019 | 7.003 | 7.179 | 7.003 | 7.043 | 61,010 | +0.04(+0.57%) |
Dec 18, 2019 | 6.778 | 7.019 | 6.778 | 7.003 | 162,122 | +0.27(+4.05%) |
Dec 17, 2019 | 6.626 | 6.778 | 6.610 | 6.730 | 54,156 | +0.17(+2.57%) |
Dec 16, 2019 | 6.537 | 6.746 | 6.521 | 6.561 | 36,272 | -0.03(-0.49%) |
Dec 13, 2019 | 6.698 | 6.714 | 6.585 | 6.593 | 20,320 | -0.15(-2.26%) |
Dec 12, 2019 | 6.690 | 6.834 | 6.666 | 6.746 | 68,495 | +0.02(+0.24%) |
Dec 11, 2019 | 6.818 | 6.818 | 6.610 | 6.730 | 22,752 | -0.06(-0.83%) |
Dec 10, 2019 | 6.842 | 6.954 | 6.714 | 6.786 | 21,941 | -0.10(-1.40%) |
Dec 09, 2019 | 6.946 | 7.027 | 6.870 | 6.882 | 47,108 | -0.06(-0.92%) |
Dec 06, 2019 | 6.938 | 7.139 | 6.875 | 6.946 | 46,875 | -0.05(-0.69%) |
Dec 05, 2019 | 6.938 | 7.091 | 6.938 | 6.995 | 27,180 | +0.03(+0.46%) |
Dec 04, 2019 | 7.019 | 7.067 | 6.938 | 6.962 | 27,630 | -0.02(-0.34%) |
Dec 03, 2019 | 6.890 | 7.027 | 6.818 | 6.987 | 158,375 | +0.05(+0.69%) |
Dec 02, 2019 | 7.139 | 7.139 | 6.898 | 6.938 | 49,251 | -0.19(-2.70%) |
Nov 29, 2019 | 7.011 | 7.131 | 6.898 | 7.131 | 33,037 | +0.15(+2.18%) |
Nov 27, 2019 | 6.730 | 7.011 | 6.730 | 6.979 | 149,103 | +0.28(+4.19%) |
Nov 26, 2019 | 6.441 | 6.842 | 6.385 | 6.698 | 69,248 | +0.28(+4.37%) |
Nov 25, 2019 | 6.136 | 6.529 | 6.136 | 6.417 | 130,821 | +0.29(+4.71%) |
Nov 22, 2019 | 6.249 | 6.249 | 6.120 | 6.128 | 1,974,751 | -0.09(-1.42%) |
Nov 21, 2019 | 6.117 | 6.245 | 6.100 | 6.216 | 109,006 | +0.05(+0.78%) |
Nov 20, 2019 | 6.056 | 6.249 | 6.056 | 6.168 | 11,245 | +0.00(+0.00%) |
Nov 19, 2019 | 6.176 | 6.241 | 6.032 | 6.168 | 24,664 | -0.06(-0.90%) |
Nov 18, 2019 | 6.257 | 6.257 | 6.152 | 6.224 | 29,047 | +0.02(+0.26%) |
Nov 15, 2019 | 6.152 | 6.256 | 6.057 | 6.208 | 62,334 | +0.13(+2.11%) |
Nov 14, 2019 | 5.992 | 6.080 | 5.952 | 6.080 | 81,063 | +0.10(+1.61%) |
Nov 13, 2019 | 6.040 | 6.040 | 5.928 | 5.984 | 45,591 | +0.06(+0.95%) |
Nov 12, 2019 | 5.904 | 5.936 | 5.856 | 5.928 | 129,712 | +0.02(+0.27%) |
Nov 11, 2019 | 5.767 | 5.912 | 5.767 | 5.912 | 113,842 | +0.12(+2.08%) |
Nov 08, 2019 | 5.839 | 5.880 | 5.759 | 5.791 | 22,191 | +0.00(+0.00%) |
Nov 07, 2019 | 5.912 | 5.920 | 5.759 | 5.791 | 52,650 | -0.06(-1.10%) |
Nov 06, 2019 | 5.936 | 5.952 | 5.719 | 5.856 | 68,390 | -0.05(-0.82%) |
Nov 05, 2019 | 5.944 | 5.992 | 5.848 | 5.904 | 42,563 | +0.01(+0.14%) |
Nov 04, 2019 | 5.928 | 6.035 | 5.807 | 5.896 | 51,134 | -0.02(-0.41%) |
Nov 01, 2019 | 5.936 | 5.936 | 5.865 | 5.920 | 7,230 | -0.02(-0.27%) |
Oct 31, 2019 | 5.976 | 5.976 | 5.856 | 5.936 | 23,751 | -0.03(-0.54%) |
Oct 30, 2019 | 5.992 | 6.032 | 5.864 | 5.968 | 3,912 | +0.06(+0.95%) |
Oct 29, 2019 | 6.056 | 6.056 | 5.856 | 5.912 | 28,717 | -0.10(-1.73%) |
Oct 28, 2019 | 6.032 | 6.152 | 5.952 | 6.016 | 28,733 | +0.04(+0.67%) |
Oct 25, 2019 | 5.936 | 6.048 | 5.872 | 5.976 | 103,225 | +0.04(+0.68%) |
Oct 24, 2019 | 5.976 | 6.072 | 5.880 | 5.936 | 29,903 | -0.08(-1.33%) |
Oct 23, 2019 | 5.920 | 6.080 | 5.880 | 6.016 | 34,780 | +0.10(+1.63%) |
Oct 22, 2019 | 5.960 | 5.968 | 5.841 | 5.920 | 27,243 | -0.04(-0.67%) |
Oct 21, 2019 | 6.032 | 6.087 | 5.896 | 5.960 | 41,087 | -0.07(-1.20%) |
Oct 18, 2019 | 5.976 | 6.182 | 5.920 | 6.032 | 79,663 | +0.05(+0.80%) |
Oct 17, 2019 | 6.088 | 6.104 | 5.896 | 5.984 | 36,845 | -0.14(-2.23%) |
Oct 16, 2019 | 6.040 | 6.176 | 5.936 | 6.120 | 44,363 | +0.12(+2.01%) |
Oct 15, 2019 | 5.992 | 6.064 | 5.823 | 6.000 | 118,655 | -0.03(-0.53%) |
Oct 14, 2019 | 6.176 | 6.249 | 5.912 | 6.032 | 65,707 | -0.13(-2.08%) |
Oct 11, 2019 | 6.337 | 6.431 | 6.136 | 6.160 | 163,066 | -0.18(-2.78%) |
Oct 10, 2019 | 6.577 | 6.652 | 6.176 | 6.337 | 185,120 | -0.16(-2.47%) |
Oct 09, 2019 | 6.273 | 6.642 | 6.273 | 6.497 | 230,653 | +0.20(+3.18%) |
Oct 08, 2019 | 6.233 | 6.380 | 6.192 | 6.297 | 45,738 | +0.08(+1.29%) |
Oct 07, 2019 | 6.257 | 6.618 | 6.176 | 6.216 | 86,682 | -0.06(-0.90%) |
Oct 04, 2019 | 6.016 | 6.273 | 6.016 | 6.273 | 102,103 | +0.31(+5.25%) |
Oct 03, 2019 | 5.952 | 6.200 | 5.952 | 5.960 | 69,315 | +0.02(+0.41%) |
Oct 02, 2019 | 6.016 | 6.144 | 5.872 | 5.936 | 77,836 | -0.06(-1.07%) |
Oct 01, 2019 | 6.208 | 6.394 | 5.944 | 6.000 | 67,638 | -0.14(-2.22%) |
Sep 30, 2019 | 6.545 | 6.545 | 6.120 | 6.136 | 84,222 | -0.24(-3.77%) |
Sep 27, 2019 | 6.176 | 6.377 | 6.064 | 6.377 | 1,024,526 | +0.15(+2.45%) |
Sep 26, 2019 | 6.096 | 6.569 | 6.096 | 6.224 | 156,893 | +0.13(+2.11%) |
Sep 25, 2019 | 5.936 | 6.120 | 5.815 | 6.096 | 350,872 | -0.08(-1.30%) |
Sep 24, 2019 | 6.120 | 6.208 | 6.056 | 6.176 | 116,310 | +0.12(+1.99%) |
Sep 23, 2019 | 6.096 | 6.257 | 5.952 | 6.056 | 42,872 | -0.20(-3.21%) |
Sep 20, 2019 | 6.281 | 6.289 | 6.084 | 6.257 | 16,456 | +0.08(+1.30%) |
Sep 19, 2019 | 5.471 | 6.305 | 5.471 | 6.176 | 90,705 | +0.73(+13.40%) |
Sep 18, 2019 | 5.687 | 5.687 | 5.446 | 5.446 | 1,206 | -0.09(-1.55%) |
Sep 17, 2019 | 5.503 | 5.532 | 5.503 | 5.532 | 1,520 | +0.04(+0.69%) |
Sep 16, 2019 | 5.438 | 5.535 | 5.407 | 5.495 | 4,126 | +0.00(+0.00%) |
Sep 13, 2019 | 5.438 | 5.567 | 5.427 | 5.495 | 14,461 | +0.04(+0.74%) |
Sep 12, 2019 | 5.446 | 5.454 | 5.360 | 5.454 | 4,247 | +0.08(+1.49%) |
Sep 11, 2019 | 5.438 | 5.454 | 5.355 | 5.374 | 21,325 | -0.11(-2.05%) |
Sep 10, 2019 | 5.230 | 5.495 | 5.230 | 5.487 | 27,611 | +0.31(+6.05%) |
Sep 09, 2019 | 5.262 | 5.495 | 5.174 | 5.174 | 24,536 | -0.11(-2.12%) |
Sep 06, 2019 | 5.198 | 5.366 | 5.110 | 5.286 | 2,742 | +0.06(+1.07%) |
Sep 05, 2019 | 5.374 | 5.414 | 5.230 | 5.230 | 17,477 | -0.10(-1.95%) |
Sep 04, 2019 | 5.118 | 5.495 | 5.053 | 5.334 | 44,789 | +0.22(+4.31%) |
Sep 03, 2019 | 5.254 | 5.350 | 5.013 | 5.114 | 32,656 | -0.21(-3.95%) |
Aug 30, 2019 | 5.382 | 5.382 | 5.181 | 5.324 | 7,480 | -0.06(-1.13%) |
Aug 29, 2019 | 5.298 | 5.471 | 5.256 | 5.384 | 8,125 | -0.03(-0.55%) |
Aug 28, 2019 | 5.357 | 5.454 | 5.167 | 5.414 | 5,471 | +0.22(+4.17%) |
Aug 27, 2019 | 5.398 | 5.454 | 5.122 | 5.198 | 9,892 | -0.22(-4.00%) |
Aug 26, 2019 | 5.270 | 5.454 | 5.270 | 5.414 | 7,885 | +0.15(+2.90%) |
Aug 23, 2019 | 5.487 | 5.495 | 5.206 | 5.262 | 10,721 | -0.29(-5.20%) |
Aug 22, 2019 | 5.559 | 5.615 | 5.414 | 5.551 | 4,274 | -0.02(-0.43%) |
Aug 21, 2019 | 5.492 | 5.723 | 5.492 | 5.575 | 28,267 | +0.00(+0.00%) |
Aug 20, 2019 | 5.495 | 5.583 | 5.334 | 5.575 | 4,539 | -0.02(-0.29%) |
Aug 19, 2019 | 5.904 | 5.901 | 5.387 | 5.591 | 10,539 | +0.18(+3.26%) |
Aug 16, 2019 | 5.551 | 5.575 | 5.302 | 5.414 | 11,344 | -0.06(-1.17%) |
Aug 15, 2019 | 5.559 | 5.711 | 5.479 | 5.479 | 2,155 | -0.11(-2.01%) |
Aug 14, 2019 | 5.671 | 5.735 | 5.583 | 5.591 | 2,005 | -0.05(-0.85%) |
Aug 13, 2019 | 5.607 | 5.775 | 5.422 | 5.639 | 9,332 | -0.02(-0.42%) |
Aug 12, 2019 | 5.655 | 5.920 | 5.647 | 5.663 | 34,103 | +0.05(+0.86%) |
Aug 09, 2019 | 5.880 | 6.016 | 5.615 | 5.615 | 38,397 | -0.33(-5.53%) |
Aug 08, 2019 | 5.896 | 6.048 | 5.839 | 5.944 | 5,580 | +0.13(+2.21%) |
Aug 07, 2019 | 6.216 | 6.216 | 5.735 | 5.815 | 23,998 | -0.48(-7.64%) |
Aug 06, 2019 | 6.112 | 6.457 | 6.072 | 6.297 | 33,098 | +0.25(+4.11%) |
Aug 05, 2019 | 5.928 | 6.208 | 5.928 | 6.048 | 12,107 | +0.07(+1.21%) |
Aug 02, 2019 | 6.136 | 6.136 | 5.896 | 5.976 | 12,466 | -0.16(-2.61%) |
Aug 01, 2019 | 6.417 | 6.417 | 6.002 | 6.136 | 19,331 | -0.22(-3.53%) |
Jul 31, 2019 | 6.289 | 6.361 | 6.072 | 6.361 | 16,984 | +0.13(+2.06%) |
Jul 30, 2019 | 6.192 | 6.345 | 6.192 | 6.233 | 6,809 | +0.00(+0.06%) |
Jul 29, 2019 | 6.176 | 6.377 | 6.176 | 6.229 | 10,272 | +0.05(+0.84%) |
Jul 26, 2019 | 6.216 | 6.516 | 6.078 | 6.176 | 21,941 | -0.08(-1.29%) |
Jul 25, 2019 | 6.489 | 6.601 | 6.176 | 6.257 | 33,350 | -0.26(-4.05%) |
Jul 24, 2019 | 6.890 | 6.890 | 6.513 | 6.521 | 18,138 | -0.30(-4.46%) |
Jul 23, 2019 | 6.682 | 6.851 | 6.682 | 6.826 | 15,169 | +0.18(+2.65%) |
Jul 22, 2019 | 6.561 | 6.658 | 6.481 | 6.650 | 35,980 | +0.14(+2.22%) |
Jul 19, 2019 | 6.561 | 6.706 | 6.481 | 6.505 | 10,596 | +0.02(+0.37%) |
Jul 18, 2019 | 6.634 | 6.818 | 6.481 | 6.481 | 19,075 | -0.22(-3.23%) |
Jul 17, 2019 | 6.715 | 6.738 | 6.586 | 6.698 | 13,545 | +0.12(+1.83%) |
Jul 16, 2019 | 6.497 | 6.738 | 6.457 | 6.577 | 25,567 | +0.16(+2.50%) |
Jul 15, 2019 | 6.377 | 6.666 | 6.377 | 6.417 | 19,010 | +0.10(+1.52%) |
Jul 12, 2019 | 6.385 | 6.537 | 6.321 | 6.321 | 62,209 | -0.05(-0.76%) |
Jul 11, 2019 | 6.233 | 6.369 | 6.176 | 6.369 | 11,908 | +0.14(+2.19%) |
Jul 10, 2019 | 6.249 | 6.272 | 6.088 | 6.233 | 19,540 | -0.02(-0.26%) |
Jul 09, 2019 | 6.441 | 6.497 | 6.096 | 6.249 | 21,547 | -0.23(-3.53%) |
Jul 08, 2019 | 6.537 | 6.714 | 6.417 | 6.477 | 62,663 | -0.06(-0.92%) |
Jul 05, 2019 | 6.401 | 6.962 | 6.353 | 6.537 | 73,180 | +0.20(+3.16%) |
Jul 03, 2019 | 6.016 | 6.642 | 5.852 | 6.337 | 119,806 | +0.42(+7.05%) |
Jul 02, 2019 | 5.839 | 6.016 | 5.839 | 5.920 | 18,844 | +0.23(+4.09%) |
Jul 01, 2019 | 5.936 | 6.016 | 5.687 | 5.687 | 16,649 | -0.23(-3.88%) |
Jun 28, 2019 | 5.936 | 6.016 | 5.860 | 5.916 | 23,188 | -0.05(-0.86%) |
Jun 27, 2019 | 5.992 | 6.016 | 5.775 | 5.968 | 1,645 | -0.01(-0.13%) |
Jun 26, 2019 | 5.799 | 5.976 | 5.683 | 5.976 | 14,426 | +0.14(+2.48%) |
Jun 25, 2019 | 5.872 | 5.872 | 5.503 | 5.831 | 14,609 | +0.02(+0.28%) |
Jun 24, 2019 | 6.000 | 6.024 | 5.815 | 5.815 | 11,347 | -0.20(-3.33%) |
Jun 21, 2019 | 5.976 | 6.104 | 5.888 | 6.016 | 18,326 | +0.07(+1.17%) |
Jun 20, 2019 | 6.016 | 6.016 | 5.912 | 5.946 | 24,286 | +0.01(+0.18%) |
Jun 19, 2019 | 5.767 | 6.096 | 5.767 | 5.936 | 46,179 | +0.12(+2.07%) |
Jun 18, 2019 | 5.607 | 5.815 | 5.495 | 5.815 | 18,873 | +0.19(+3.42%) |
Jun 17, 2019 | 5.767 | 5.767 | 5.479 | 5.623 | 11,459 | -0.06(-0.99%) |
Jun 14, 2019 | 5.815 | 5.815 | 5.679 | 5.679 | 5,236 | -0.14(-2.34%) |
Jun 13, 2019 | 5.856 | 5.856 | 5.663 | 5.815 | 23,702 | +0.22(+4.02%) |
Jun 12, 2019 | 5.655 | 5.767 | 5.573 | 5.591 | 26,356 | -0.06(-1.03%) |
Jun 11, 2019 | 5.735 | 5.775 | 5.438 | 5.649 | 52,094 | -0.05(-0.95%) |
Jun 10, 2019 | 5.809 | 6.144 | 5.671 | 5.703 | 42,288 | -0.10(-1.66%) |
Jun 07, 2019 | 5.615 | 5.856 | 5.439 | 5.799 | 41,015 | +0.18(+3.29%) |
Jun 06, 2019 | 5.310 | 5.727 | 5.310 | 5.615 | 43,710 | +0.32(+6.06%) |
Jun 05, 2019 | 5.342 | 5.757 | 5.238 | 5.294 | 53,435 | -0.01(-0.15%) |
Jun 04, 2019 | 5.414 | 5.414 | 5.174 | 5.302 | 10,596 | -0.04(-0.75%) |
Jun 03, 2019 | 5.583 | 5.635 | 5.341 | 5.342 | 11,518 | -0.02(-0.45%) |
May 31, 2019 | 5.703 | 5.848 | 5.342 | 5.366 | 36,777 | -0.46(-7.85%) |
May 30, 2019 | 5.430 | 6.045 | 5.433 | 5.823 | 44,570 | +0.38(+6.92%) |
May 29, 2019 | 5.446 | 5.454 | 5.374 | 5.446 | 25,946 | -0.01(-0.15%) |
May 28, 2019 | 5.446 | 5.519 | 5.446 | 5.454 | 10,096 | -0.04(-0.73%) |
May 24, 2019 | 5.326 | 5.519 | 5.302 | 5.495 | 22,939 | +0.22(+4.10%) |
May 23, 2019 | 5.214 | 5.286 | 5.069 | 5.278 | 13,876 | -0.01(-0.13%) |
May 22, 2019 | 5.190 | 5.285 | 5.190 | 5.285 | 868 | +0.02(+0.43%) |
May 21, 2019 | 5.198 | 5.262 | 5.134 | 5.262 | 7,187 | +0.04(+0.77%) |
May 20, 2019 | 5.230 | 5.326 | 5.063 | 5.222 | 17,852 | -0.01(-0.15%) |
May 17, 2019 | 5.214 | 5.246 | 5.061 | 5.230 | 7,978 | +0.06(+1.25%) |
May 16, 2019 | 5.150 | 5.286 | 5.150 | 5.165 | 10,280 | -0.02(-0.37%) |
May 15, 2019 | 5.013 | 5.222 | 5.013 | 5.184 | 47,950 | +0.15(+2.92%) |
May 14, 2019 | 4.805 | 5.037 | 4.805 | 5.037 | 3,752 | +0.16(+3.37%) |
May 13, 2019 | 4.821 | 4.909 | 4.596 | 4.873 | 6,517 | -0.08(-1.70%) |
May 10, 2019 | 4.926 | 5.138 | 4.901 | 4.957 | 11,344 | +0.01(+0.16%) |
May 09, 2019 | 4.853 | 4.957 | 4.572 | 4.949 | 21,015 | +0.03(+0.65%) |
May 08, 2019 | 4.725 | 4.957 | 4.652 | 4.917 | 21,274 | +0.18(+3.90%) |
May 07, 2019 | 4.692 | 4.733 | 4.580 | 4.733 | 24,029 | -0.02(-0.34%) |
May 06, 2019 | 4.556 | 4.749 | 4.372 | 4.749 | 13,236 | +0.18(+3.86%) |
May 03, 2019 | 4.388 | 4.572 | 4.107 | 4.572 | 47,249 | +0.16(+3.64%) |
May 02, 2019 | 4.315 | 4.412 | 4.315 | 4.412 | 2,904 | +0.04(+0.92%) |