Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.470 | 2.473 | 2.370 | 2.400 | 497,600 | -0.07(-2.83%) |
May 28, 2020 | 2.560 | 2.560 | 2.420 | 2.470 | 761,072 | -0.08(-3.14%) |
May 27, 2020 | 2.530 | 2.580 | 2.400 | 2.550 | 550,017 | +0.06(+2.41%) |
May 26, 2020 | 2.420 | 2.545 | 2.395 | 2.490 | 411,156 | +0.16(+6.87%) |
May 22, 2020 | 2.360 | 2.392 | 2.235 | 2.330 | 396,100 | -0.07(-2.92%) |
May 21, 2020 | 2.450 | 2.460 | 2.362 | 2.400 | 226,501 | -0.04(-1.64%) |
May 20, 2020 | 2.470 | 2.500 | 2.405 | 2.440 | 280,561 | +0.05(+2.09%) |
May 19, 2020 | 2.450 | 2.520 | 2.305 | 2.390 | 471,588 | -0.02(-0.83%) |
May 18, 2020 | 2.280 | 2.450 | 2.280 | 2.410 | 513,669 | +0.17(+7.59%) |
May 15, 2020 | 2.360 | 2.390 | 2.200 | 2.240 | 512,900 | -0.09(-3.86%) |
May 14, 2020 | 2.150 | 2.370 | 2.080 | 2.330 | 312,145 | +0.14(+6.39%) |
May 13, 2020 | 2.450 | 2.470 | 2.150 | 2.190 | 558,029 | -0.20(-8.37%) |
May 12, 2020 | 2.500 | 2.690 | 2.380 | 2.390 | 693,079 | -0.14(-5.53%) |
May 11, 2020 | 2.760 | 2.850 | 2.472 | 2.530 | 607,722 | -0.12(-4.53%) |
May 08, 2020 | 2.650 | 2.720 | 2.610 | 2.650 | 206,400 | +0.07(+2.71%) |
May 07, 2020 | 2.590 | 2.700 | 2.552 | 2.580 | 243,511 | +0.02(+0.78%) |
May 06, 2020 | 2.650 | 2.760 | 2.550 | 2.560 | 266,277 | -0.09(-3.40%) |
May 05, 2020 | 2.730 | 2.830 | 2.650 | 2.650 | 292,625 | +0.01(+0.38%) |
May 04, 2020 | 2.680 | 2.750 | 2.550 | 2.640 | 263,178 | -0.08(-2.94%) |
May 01, 2020 | 2.620 | 2.790 | 2.620 | 2.720 | 298,100 | -0.11(-3.89%) |
Apr 30, 2020 | 2.850 | 2.890 | 2.760 | 2.830 | 454,157 | -0.12(-4.07%) |
Apr 29, 2020 | 2.940 | 3.095 | 2.890 | 2.950 | 606,838 | +0.08(+2.79%) |
Apr 28, 2020 | 2.740 | 2.915 | 2.720 | 2.870 | 353,949 | +0.15(+5.51%) |
Apr 27, 2020 | 2.620 | 2.760 | 2.580 | 2.720 | 354,967 | +0.10(+3.82%) |
Apr 24, 2020 | 2.590 | 2.640 | 2.510 | 2.620 | 300,000 | -0.02(-0.76%) |
Apr 23, 2020 | 2.720 | 2.840 | 2.630 | 2.640 | 274,158 | -0.07(-2.58%) |
Apr 22, 2020 | 2.950 | 2.950 | 2.665 | 2.710 | 391,245 | -0.10(-3.56%) |
Apr 21, 2020 | 2.620 | 2.840 | 2.580 | 2.810 | 525,228 | +0.12(+4.46%) |
Apr 20, 2020 | 2.650 | 2.790 | 2.590 | 2.690 | 351,604 | -0.06(-2.18%) |
Apr 17, 2020 | 2.780 | 2.820 | 2.660 | 2.750 | 468,900 | +0.14(+5.36%) |
Apr 16, 2020 | 2.800 | 2.800 | 2.570 | 2.610 | 396,330 | -0.16(-5.78%) |
Apr 15, 2020 | 2.830 | 2.855 | 2.670 | 2.770 | 334,285 | -0.21(-7.05%) |
Apr 14, 2020 | 3.090 | 3.150 | 2.940 | 2.980 | 450,092 | -0.05(-1.65%) |
Apr 13, 2020 | 2.940 | 3.070 | 2.650 | 3.030 | 847,693 | -0.04(-1.30%) |
Apr 09, 2020 | 2.750 | 3.100 | 2.750 | 3.070 | 2,113,700 | +0.46(+17.62%) |
Apr 08, 2020 | 2.350 | 2.750 | 2.300 | 2.610 | 2,085,557 | +0.47(+21.96%) |
Apr 07, 2020 | 2.150 | 2.370 | 2.070 | 2.140 | 1,000,614 | +0.14(+7.00%) |
Apr 06, 2020 | 1.870 | 2.100 | 1.870 | 2.000 | 598,758 | +0.25(+14.29%) |
Apr 03, 2020 | 2.110 | 2.110 | 1.720 | 1.750 | 850,600 | -0.40(-18.60%) |
Apr 02, 2020 | 1.950 | 2.150 | 1.900 | 2.150 | 685,430 | +0.22(+11.40%) |
Apr 01, 2020 | 2.000 | 2.110 | 1.900 | 1.930 | 765,524 | -0.26(-11.87%) |
Mar 31, 2020 | 2.210 | 2.390 | 2.150 | 2.190 | 536,604 | -0.01(-0.45%) |
Mar 30, 2020 | 2.630 | 2.650 | 2.160 | 2.200 | 691,416 | -0.46(-17.29%) |
Mar 27, 2020 | 3.060 | 3.130 | 2.470 | 2.660 | 1,169,500 | -0.74(-21.76%) |
Mar 26, 2020 | 2.750 | 3.530 | 2.710 | 3.400 | 1,659,914 | +0.85(+33.33%) |
Mar 25, 2020 | 2.100 | 2.705 | 2.010 | 2.550 | 1,275,952 | +0.53(+26.24%) |
Mar 24, 2020 | 2.120 | 2.190 | 1.970 | 2.020 | 486,092 | +0.00(+0.00%) |
Mar 23, 2020 | 2.130 | 2.180 | 1.880 | 2.020 | 1,032,675 | -0.16(-7.34%) |
Mar 20, 2020 | 2.330 | 2.510 | 2.060 | 2.180 | 1,587,200 | +0.05(+2.35%) |
Mar 19, 2020 | 1.980 | 2.470 | 1.700 | 2.130 | 1,317,789 | +0.43(+25.29%) |
Mar 18, 2020 | 3.050 | 3.130 | 1.400 | 1.700 | 1,277,297 | -1.68(-49.70%) |
Mar 17, 2020 | 3.170 | 3.470 | 2.870 | 3.380 | 869,982 | +0.28(+9.03%) |
Mar 16, 2020 | 3.190 | 3.610 | 3.100 | 3.100 | 1,203,201 | -0.24(-7.19%) |
Mar 13, 2020 | 3.550 | 3.670 | 3.160 | 3.340 | 670,200 | +0.18(+5.70%) |
Mar 12, 2020 | 3.860 | 3.860 | 3.120 | 3.160 | 888,410 | -1.28(-28.83%) |
Mar 11, 2020 | 4.810 | 4.820 | 4.420 | 4.440 | 659,859 | -0.50(-10.12%) |
Mar 10, 2020 | 5.210 | 5.222 | 4.850 | 4.940 | 349,124 | -0.03(-0.60%) |
Mar 09, 2020 | 5.310 | 5.310 | 4.960 | 4.970 | 527,304 | -0.65(-11.57%) |
Mar 06, 2020 | 5.690 | 5.720 | 5.485 | 5.620 | 647,600 | -0.20(-3.44%) |
Mar 05, 2020 | 5.940 | 5.942 | 5.710 | 5.820 | 378,001 | -0.22(-3.64%) |
Mar 04, 2020 | 6.100 | 6.100 | 5.895 | 6.040 | 252,205 | +0.04(+0.67%) |
Mar 03, 2020 | 5.990 | 6.180 | 5.930 | 6.000 | 469,900 | +0.07(+1.18%) |
Mar 02, 2020 | 5.700 | 5.960 | 5.670 | 5.930 | 478,404 | +0.27(+4.77%) |
Feb 28, 2020 | 5.800 | 5.800 | 5.590 | 5.660 | 883,800 | -0.24(-4.07%) |
Feb 27, 2020 | 5.970 | 6.110 | 5.660 | 5.900 | 1,220,856 | -0.38(-6.05%) |
Feb 26, 2020 | 6.240 | 6.380 | 6.220 | 6.280 | 710,294 | +0.04(+0.64%) |
Feb 25, 2020 | 6.610 | 6.610 | 6.180 | 6.240 | 517,037 | -0.34(-5.17%) |
Feb 24, 2020 | 6.580 | 6.600 | 6.500 | 6.580 | 465,222 | -0.07(-1.05%) |
Feb 21, 2020 | 6.700 | 6.770 | 6.621 | 6.650 | 472,700 | -0.04(-0.60%) |
Feb 20, 2020 | 6.630 | 6.760 | 6.620 | 6.690 | 563,619 | +0.09(+1.36%) |
Feb 19, 2020 | 6.420 | 6.650 | 6.420 | 6.600 | 1,124,907 | +0.21(+3.29%) |
Feb 18, 2020 | 5.950 | 6.410 | 5.950 | 6.390 | 1,276,040 | +0.54(+9.23%) |
Feb 14, 2020 | 5.880 | 5.980 | 5.850 | 5.850 | 518,300 | -0.05(-0.85%) |
Feb 13, 2020 | 5.830 | 5.900 | 5.830 | 5.900 | 196,548 | +0.07(+1.20%) |
Feb 12, 2020 | 5.840 | 5.930 | 5.810 | 5.830 | 335,023 | -0.03(-0.51%) |
Feb 11, 2020 | 5.730 | 5.890 | 5.730 | 5.860 | 798,351 | +0.14(+2.45%) |
Feb 10, 2020 | 5.750 | 5.760 | 5.700 | 5.720 | 271,246 | -0.04(-0.69%) |
Feb 07, 2020 | 5.770 | 5.790 | 5.750 | 5.760 | 343,900 | -0.02(-0.35%) |
Feb 06, 2020 | 5.750 | 5.815 | 5.730 | 5.780 | 277,716 | +0.04(+0.70%) |
Feb 05, 2020 | 5.680 | 5.760 | 5.670 | 5.740 | 511,864 | +0.06(+1.06%) |
Feb 04, 2020 | 5.660 | 5.690 | 5.650 | 5.680 | 306,259 | +0.03(+0.53%) |
Feb 03, 2020 | 5.700 | 5.730 | 5.600 | 5.650 | 381,169 | -0.03(-0.53%) |
Jan 31, 2020 | 5.710 | 5.720 | 5.650 | 5.680 | 352,100 | -0.03(-0.53%) |
Jan 30, 2020 | 5.730 | 5.795 | 5.680 | 5.710 | 234,145 | -0.05(-0.87%) |
Jan 29, 2020 | 5.760 | 5.810 | 5.730 | 5.760 | 238,425 | -0.01(-0.17%) |
Jan 28, 2020 | 5.760 | 5.790 | 5.740 | 5.770 | 264,639 | +0.01(+0.17%) |
Jan 27, 2020 | 5.770 | 5.800 | 5.720 | 5.760 | 277,931 | -0.03(-0.52%) |
Jan 24, 2020 | 5.790 | 5.840 | 5.765 | 5.790 | 302,300 | +0.00(+0.00%) |
Jan 23, 2020 | 5.800 | 5.850 | 5.780 | 5.790 | 406,487 | -0.04(-0.69%) |
Jan 22, 2020 | 5.750 | 5.840 | 5.750 | 5.830 | 697,191 | +0.09(+1.57%) |
Jan 21, 2020 | 5.730 | 5.760 | 5.720 | 5.740 | 647,805 | +0.02(+0.35%) |
Jan 17, 2020 | 5.740 | 5.754 | 5.700 | 5.720 | 337,100 | -0.02(-0.35%) |
Jan 16, 2020 | 5.780 | 5.800 | 5.700 | 5.740 | 348,814 | +0.00(+0.00%) |
Jan 15, 2020 | 5.660 | 5.780 | 5.650 | 5.740 | 316,532 | +0.07(+1.23%) |
Jan 14, 2020 | 5.700 | 5.720 | 5.650 | 5.670 | 406,437 | +0.04(+0.71%) |
Jan 13, 2020 | 5.610 | 5.640 | 5.600 | 5.630 | 193,714 | +0.02(+0.36%) |
Jan 10, 2020 | 5.590 | 5.640 | 5.590 | 5.610 | 176,200 | +0.03(+0.54%) |
Jan 09, 2020 | 5.630 | 5.650 | 5.580 | 5.580 | 307,577 | -0.06(-1.06%) |
Jan 08, 2020 | 5.650 | 5.700 | 5.620 | 5.640 | 258,408 | -0.03(-0.53%) |
Jan 07, 2020 | 5.630 | 5.680 | 5.626 | 5.670 | 262,580 | +0.05(+0.89%) |
Jan 06, 2020 | 5.500 | 5.630 | 5.500 | 5.620 | 397,207 | +0.10(+1.81%) |
Jan 03, 2020 | 5.480 | 5.570 | 5.480 | 5.520 | 347,100 | -0.02(-0.36%) |
Jan 02, 2020 | 5.580 | 5.610 | 5.530 | 5.540 | 595,319 | -0.03(-0.54%) |
Dec 31, 2019 | 5.620 | 5.650 | 5.570 | 5.570 | 528,200 | -0.04(-0.71%) |
Dec 30, 2019 | 5.640 | 5.700 | 5.590 | 5.610 | 597,695 | -0.27(-4.59%) |
Dec 27, 2019 | 5.980 | 5.990 | 5.860 | 5.880 | 778,800 | -0.06(-1.01%) |
Dec 26, 2019 | 5.950 | 5.990 | 5.910 | 5.940 | 397,935 | +0.01(+0.17%) |
Dec 24, 2019 | 5.900 | 5.930 | 5.840 | 5.930 | 346,900 | +0.07(+1.19%) |
Dec 23, 2019 | 5.730 | 5.870 | 5.700 | 5.860 | 543,964 | +0.19(+3.35%) |
Dec 20, 2019 | 5.710 | 5.800 | 5.640 | 5.670 | 3,091,200 | -0.02(-0.35%) |
Dec 19, 2019 | 5.730 | 5.750 | 5.655 | 5.690 | 582,759 | -0.01(-0.18%) |
Dec 18, 2019 | 5.560 | 5.710 | 5.560 | 5.700 | 439,646 | +0.20(+3.64%) |
Dec 17, 2019 | 5.520 | 5.610 | 5.490 | 5.500 | 935,179 | -0.03(-0.54%) |
Dec 16, 2019 | 5.820 | 5.830 | 5.450 | 5.530 | 1,566,620 | -0.31(-5.31%) |
Dec 13, 2019 | 5.830 | 5.880 | 5.820 | 5.840 | 204,700 | +0.00(+0.00%) |
Dec 12, 2019 | 5.860 | 5.920 | 5.810 | 5.840 | 313,443 | -0.01(-0.17%) |
Dec 11, 2019 | 5.850 | 5.890 | 5.840 | 5.850 | 206,291 | +0.00(+0.00%) |
Dec 10, 2019 | 5.910 | 5.920 | 5.830 | 5.850 | 190,339 | -0.04(-0.68%) |
Dec 09, 2019 | 5.920 | 5.970 | 5.860 | 5.890 | 366,920 | -0.03(-0.51%) |
Dec 06, 2019 | 5.850 | 5.920 | 5.849 | 5.920 | 407,500 | +0.08(+1.37%) |
Dec 05, 2019 | 5.850 | 5.880 | 5.810 | 5.840 | 210,725 | -0.01(-0.17%) |
Dec 04, 2019 | 5.830 | 5.855 | 5.810 | 5.850 | 231,559 | +0.02(+0.34%) |
Dec 03, 2019 | 5.790 | 5.840 | 5.775 | 5.830 | 249,747 | -0.01(-0.17%) |
Dec 02, 2019 | 5.850 | 5.850 | 5.780 | 5.840 | 352,964 | -0.01(-0.17%) |
Nov 29, 2019 | 5.750 | 5.850 | 5.750 | 5.850 | 161,500 | +0.06(+1.04%) |
Nov 27, 2019 | 5.720 | 5.790 | 5.670 | 5.790 | 361,000 | +0.09(+1.58%) |
Nov 26, 2019 | 5.660 | 5.765 | 5.660 | 5.700 | 810,903 | +0.00(+0.00%) |
Nov 25, 2019 | 5.660 | 5.750 | 5.660 | 5.700 | 299,287 | +0.00(+0.00%) |
Nov 22, 2019 | 5.680 | 5.750 | 5.660 | 5.700 | 166,800 | +0.01(+0.18%) |
Nov 21, 2019 | 5.670 | 5.720 | 5.659 | 5.690 | 231,063 | +0.02(+0.35%) |
Nov 20, 2019 | 5.680 | 5.770 | 5.660 | 5.670 | 262,580 | -0.03(-0.53%) |
Nov 19, 2019 | 5.720 | 5.770 | 5.700 | 5.700 | 235,170 | -0.03(-0.52%) |
Nov 18, 2019 | 5.640 | 5.750 | 5.570 | 5.730 | 249,464 | +0.06(+1.06%) |
Nov 15, 2019 | 5.700 | 5.730 | 5.640 | 5.670 | 287,600 | -0.03(-0.53%) |
Nov 14, 2019 | 5.770 | 5.830 | 5.690 | 5.700 | 202,012 | -0.10(-1.72%) |
Nov 13, 2019 | 5.790 | 5.830 | 5.680 | 5.800 | 572,225 | -0.05(-0.85%) |
Nov 12, 2019 | 5.810 | 5.870 | 5.750 | 5.850 | 317,440 | +0.01(+0.17%) |
Nov 11, 2019 | 5.770 | 5.860 | 5.721 | 5.840 | 243,420 | +0.06(+1.04%) |
Nov 08, 2019 | 5.720 | 5.890 | 5.390 | 5.780 | 570,000 | +0.02(+0.35%) |
Nov 07, 2019 | 5.830 | 5.840 | 5.760 | 5.760 | 277,134 | -0.03(-0.52%) |
Nov 06, 2019 | 5.820 | 5.850 | 5.760 | 5.790 | 180,371 | -0.02(-0.34%) |
Nov 05, 2019 | 5.850 | 5.930 | 5.800 | 5.810 | 284,863 | -0.04(-0.68%) |
Nov 04, 2019 | 5.860 | 5.910 | 5.830 | 5.850 | 266,689 | +0.00(+0.00%) |
Nov 01, 2019 | 5.790 | 5.950 | 5.790 | 5.850 | 346,600 | +0.07(+1.21%) |
Oct 31, 2019 | 5.820 | 5.820 | 5.700 | 5.780 | 272,090 | -0.02(-0.34%) |
Oct 30, 2019 | 5.800 | 5.830 | 5.750 | 5.800 | 186,009 | +0.00(+0.00%) |
Oct 29, 2019 | 5.680 | 5.829 | 5.660 | 5.800 | 325,483 | +0.12(+2.11%) |
Oct 28, 2019 | 5.740 | 5.780 | 5.660 | 5.680 | 186,352 | -0.05(-0.87%) |
Oct 25, 2019 | 5.720 | 5.780 | 5.680 | 5.730 | 192,500 | +0.00(+0.00%) |
Oct 24, 2019 | 5.880 | 5.880 | 5.720 | 5.730 | 241,523 | -0.13(-2.22%) |
Oct 23, 2019 | 5.880 | 5.890 | 5.785 | 5.860 | 246,907 | -0.01(-0.17%) |
Oct 22, 2019 | 5.690 | 5.870 | 5.640 | 5.870 | 392,694 | +0.16(+2.80%) |
Oct 21, 2019 | 5.680 | 5.730 | 5.645 | 5.710 | 403,132 | +0.08(+1.42%) |
Oct 18, 2019 | 5.540 | 5.670 | 5.535 | 5.630 | 436,900 | +0.09(+1.62%) |
Oct 17, 2019 | 5.500 | 5.610 | 5.500 | 5.540 | 634,301 | +0.04(+0.73%) |
Oct 16, 2019 | 5.460 | 5.530 | 5.440 | 5.500 | 131,756 | +0.04(+0.73%) |
Oct 15, 2019 | 5.500 | 5.567 | 5.450 | 5.460 | 235,177 | -0.06(-1.09%) |
Oct 14, 2019 | 5.480 | 5.540 | 5.440 | 5.520 | 202,150 | +0.03(+0.55%) |
Oct 11, 2019 | 5.450 | 5.560 | 5.450 | 5.490 | 345,900 | +0.08(+1.48%) |
Oct 10, 2019 | 5.360 | 5.420 | 5.340 | 5.410 | 271,578 | +0.07(+1.31%) |
Oct 09, 2019 | 5.320 | 5.370 | 5.280 | 5.340 | 245,956 | +0.06(+1.14%) |
Oct 08, 2019 | 5.370 | 5.380 | 5.270 | 5.280 | 296,136 | -0.11(-2.04%) |
Oct 07, 2019 | 5.290 | 5.420 | 5.280 | 5.390 | 285,603 | +0.06(+1.13%) |
Oct 04, 2019 | 5.280 | 5.330 | 5.240 | 5.330 | 253,600 | +0.03(+0.57%) |
Oct 03, 2019 | 5.300 | 5.335 | 5.230 | 5.300 | 244,487 | +0.00(+0.00%) |
Oct 02, 2019 | 5.350 | 5.380 | 5.260 | 5.300 | 358,492 | -0.08(-1.49%) |
Oct 01, 2019 | 5.490 | 5.550 | 5.310 | 5.380 | 331,443 | -0.11(-2.00%) |
Sep 30, 2019 | 5.430 | 5.520 | 5.420 | 5.490 | 532,574 | +0.04(+0.73%) |
Sep 27, 2019 | 5.510 | 5.520 | 5.425 | 5.450 | 540,600 | -0.08(-1.54%) |
Sep 26, 2019 | 5.554 | 5.569 | 5.458 | 5.535 | 617,527 | -0.02(-0.35%) |
Sep 25, 2019 | 5.468 | 5.583 | 5.410 | 5.554 | 613,318 | +0.09(+1.58%) |
Sep 24, 2019 | 5.468 | 5.497 | 5.420 | 5.468 | 556,310 | +0.02(+0.35%) |
Sep 23, 2019 | 5.362 | 5.477 | 5.343 | 5.449 | 509,302 | +0.08(+1.43%) |
Sep 20, 2019 | 5.333 | 5.420 | 5.276 | 5.372 | 936,481 | +0.03(+0.54%) |
Sep 19, 2019 | 5.381 | 5.420 | 5.314 | 5.343 | 265,504 | -0.02(-0.36%) |
Sep 18, 2019 | 5.237 | 5.391 | 5.237 | 5.362 | 287,469 | +0.14(+2.76%) |
Sep 17, 2019 | 5.314 | 5.314 | 5.141 | 5.218 | 377,786 | -0.10(-1.81%) |
Sep 16, 2019 | 5.343 | 5.362 | 5.256 | 5.314 | 324,088 | -0.06(-1.07%) |
Sep 13, 2019 | 5.343 | 5.439 | 5.333 | 5.372 | 270,256 | +0.04(+0.72%) |
Sep 12, 2019 | 5.410 | 5.429 | 5.298 | 5.333 | 302,482 | -0.07(-1.25%) |
Sep 11, 2019 | 5.237 | 5.400 | 5.196 | 5.400 | 396,346 | +0.18(+3.50%) |
Sep 10, 2019 | 5.016 | 5.271 | 5.006 | 5.218 | 446,289 | +0.22(+4.42%) |
Sep 09, 2019 | 4.872 | 5.006 | 4.872 | 4.997 | 285,247 | +0.12(+2.56%) |
Sep 06, 2019 | 4.872 | 4.901 | 4.843 | 4.872 | 198,243 | -0.01(-0.20%) |
Sep 05, 2019 | 4.853 | 4.958 | 4.853 | 4.882 | 408,025 | +0.04(+0.79%) |
Sep 04, 2019 | 4.785 | 4.930 | 4.785 | 4.843 | 528,597 | +0.11(+2.23%) |
Sep 03, 2019 | 4.680 | 4.757 | 4.632 | 4.737 | 461,083 | -0.01(-0.20%) |
Aug 30, 2019 | 4.766 | 4.795 | 4.603 | 4.747 | 678,816 | -0.02(-0.40%) |
Aug 29, 2019 | 4.872 | 4.910 | 4.766 | 4.766 | 442,163 | -0.11(-2.17%) |
Aug 28, 2019 | 4.939 | 5.035 | 4.858 | 4.872 | 373,287 | -0.10(-1.93%) |
Aug 27, 2019 | 5.026 | 5.045 | 4.968 | 4.968 | 441,280 | -0.04(-0.77%) |
Aug 26, 2019 | 5.016 | 5.064 | 4.997 | 5.006 | 217,794 | +0.01(+0.19%) |
Aug 23, 2019 | 5.055 | 5.103 | 4.968 | 4.997 | 635,733 | -0.04(-0.76%) |
Aug 22, 2019 | 5.064 | 5.112 | 5.026 | 5.035 | 504,926 | -0.06(-1.13%) |
Aug 21, 2019 | 5.237 | 5.276 | 4.997 | 5.093 | 798,071 | -0.15(-2.93%) |
Aug 20, 2019 | 5.381 | 5.381 | 5.247 | 5.247 | 278,261 | -0.13(-2.50%) |
Aug 19, 2019 | 5.420 | 5.450 | 5.381 | 5.381 | 212,107 | +0.00(+0.00%) |
Aug 16, 2019 | 5.381 | 5.449 | 5.372 | 5.381 | 297,313 | +0.02(+0.36%) |
Aug 15, 2019 | 5.343 | 5.400 | 5.343 | 5.362 | 438,823 | +0.00(+0.00%) |
Aug 14, 2019 | 5.487 | 5.525 | 5.285 | 5.362 | 916,161 | -0.18(-3.29%) |
Aug 13, 2019 | 5.545 | 5.641 | 5.535 | 5.545 | 342,664 | -0.03(-0.52%) |
Aug 12, 2019 | 5.718 | 5.727 | 5.516 | 5.573 | 404,799 | -0.14(-2.52%) |
Aug 09, 2019 | 5.718 | 5.756 | 5.689 | 5.718 | 349,450 | -0.03(-0.50%) |
Aug 08, 2019 | 5.670 | 5.766 | 5.554 | 5.746 | 485,198 | +0.09(+1.53%) |
Aug 07, 2019 | 5.939 | 5.958 | 5.660 | 5.660 | 649,160 | -0.30(-5.00%) |
Aug 06, 2019 | 5.967 | 6.006 | 5.919 | 5.958 | 324,620 | +0.02(+0.32%) |
Aug 05, 2019 | 6.054 | 6.064 | 5.910 | 5.939 | 422,185 | -0.17(-2.83%) |
Aug 02, 2019 | 6.140 | 6.169 | 6.059 | 6.112 | 295,024 | -0.05(-0.78%) |
Aug 01, 2019 | 6.285 | 6.323 | 6.131 | 6.160 | 473,338 | -0.16(-2.58%) |
Jul 31, 2019 | 6.457 | 6.477 | 6.256 | 6.323 | 479,075 | -0.12(-1.79%) |
Jul 30, 2019 | 6.400 | 6.453 | 6.391 | 6.438 | 268,016 | +0.02(+0.30%) |
Jul 29, 2019 | 6.333 | 6.448 | 6.333 | 6.419 | 244,448 | +0.07(+1.06%) |
Jul 26, 2019 | 6.323 | 6.390 | 6.323 | 6.352 | 221,762 | +0.04(+0.61%) |
Jul 25, 2019 | 6.419 | 6.457 | 6.275 | 6.313 | 359,964 | -0.08(-1.20%) |
Jul 24, 2019 | 6.419 | 6.472 | 6.337 | 6.390 | 396,337 | -0.05(-0.75%) |
Jul 23, 2019 | 6.352 | 6.457 | 6.352 | 6.438 | 540,006 | +0.06(+0.90%) |
Jul 22, 2019 | 6.333 | 6.390 | 6.265 | 6.381 | 371,268 | +0.12(+2.00%) |
Jul 19, 2019 | 6.304 | 6.371 | 6.256 | 6.256 | 423,544 | -0.05(-0.76%) |
Jul 18, 2019 | 6.361 | 6.400 | 6.294 | 6.304 | 532,852 | -0.07(-1.06%) |
Jul 17, 2019 | 6.409 | 6.419 | 6.304 | 6.371 | 409,349 | -0.03(-0.45%) |
Jul 16, 2019 | 6.323 | 6.443 | 6.323 | 6.400 | 688,881 | +0.08(+1.22%) |
Jul 15, 2019 | 6.236 | 6.352 | 6.203 | 6.323 | 627,357 | +0.10(+1.54%) |
Jul 12, 2019 | 6.217 | 6.275 | 6.217 | 6.227 | 331,655 | +0.02(+0.31%) |
Jul 11, 2019 | 6.140 | 6.285 | 6.140 | 6.208 | 468,670 | +0.10(+1.57%) |
Jul 10, 2019 | 6.054 | 6.121 | 5.996 | 6.112 | 576,029 | +0.06(+0.95%) |
Jul 09, 2019 | 6.035 | 6.073 | 5.958 | 6.054 | 770,204 | -0.03(-0.47%) |
Jul 08, 2019 | 6.150 | 6.203 | 6.015 | 6.083 | 742,810 | -0.11(-1.71%) |
Jul 05, 2019 | 6.179 | 6.227 | 6.116 | 6.188 | 392,741 | +0.01(+0.16%) |
Jul 03, 2019 | 6.246 | 6.256 | 6.131 | 6.179 | 509,398 | -0.09(-1.46%) |
Jul 02, 2019 | 6.335 | 6.363 | 6.177 | 6.270 | 1,000,491 | -0.07(-1.17%) |
Jul 01, 2019 | 6.465 | 6.493 | 6.326 | 6.344 | 682,280 | -0.05(-0.73%) |
Jun 28, 2019 | 6.289 | 6.433 | 6.289 | 6.391 | 1,568,080 | +0.11(+1.78%) |
Jun 27, 2019 | 6.196 | 6.325 | 6.177 | 6.279 | 556,846 | +0.08(+1.35%) |
Jun 26, 2019 | 6.038 | 6.256 | 6.038 | 6.196 | 940,394 | +0.16(+2.62%) |
Jun 25, 2019 | 6.205 | 6.214 | 5.908 | 6.038 | 1,197,765 | -0.32(-4.97%) |
Jun 24, 2019 | 6.567 | 6.567 | 6.326 | 6.354 | 670,734 | -0.12(-1.87%) |
Jun 21, 2019 | 6.484 | 6.544 | 6.431 | 6.474 | 873,500 | -0.04(-0.57%) |
Jun 20, 2019 | 6.577 | 6.577 | 6.465 | 6.512 | 442,025 | +0.03(+0.43%) |
Jun 19, 2019 | 6.502 | 6.502 | 6.419 | 6.484 | 299,798 | +0.02(+0.29%) |
Jun 18, 2019 | 6.465 | 6.526 | 6.354 | 6.465 | 531,206 | +0.03(+0.43%) |
Jun 17, 2019 | 6.465 | 6.567 | 6.428 | 6.437 | 401,362 | +0.01(+0.14%) |
Jun 14, 2019 | 6.493 | 6.493 | 6.428 | 6.428 | 280,222 | -0.05(-0.72%) |
Jun 13, 2019 | 6.409 | 6.493 | 6.400 | 6.474 | 300,249 | +0.09(+1.46%) |
Jun 12, 2019 | 6.400 | 6.428 | 6.368 | 6.382 | 230,678 | -0.02(-0.29%) |
Jun 11, 2019 | 6.419 | 6.465 | 6.358 | 6.400 | 281,359 | -0.01(-0.14%) |
Jun 10, 2019 | 6.298 | 6.437 | 6.279 | 6.409 | 312,616 | +0.12(+1.92%) |
Jun 07, 2019 | 6.270 | 6.307 | 6.187 | 6.289 | 472,275 | +0.02(+0.30%) |
Jun 06, 2019 | 6.372 | 6.437 | 6.252 | 6.270 | 380,493 | -0.12(-1.89%) |
Jun 05, 2019 | 6.400 | 6.447 | 6.358 | 6.391 | 317,784 | -0.02(-0.29%) |
Jun 04, 2019 | 6.335 | 6.409 | 6.289 | 6.409 | 311,198 | +0.13(+2.07%) |