Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.198 | 5.220 | 4.921 | 4.978 | 314,307 | -0.21(-4.10%) |
May 28, 2020 | 5.511 | 5.511 | 5.120 | 5.191 | 369,179 | -0.21(-3.94%) |
May 27, 2020 | 4.971 | 5.440 | 4.957 | 5.404 | 378,007 | +0.58(+11.91%) |
May 26, 2020 | 4.772 | 4.971 | 4.772 | 4.829 | 291,286 | +0.10(+2.10%) |
May 22, 2020 | 4.722 | 4.758 | 4.644 | 4.729 | 165,603 | +0.01(+0.15%) |
May 21, 2020 | 4.694 | 4.758 | 4.687 | 4.722 | 136,415 | +0.04(+0.76%) |
May 20, 2020 | 4.587 | 4.715 | 4.587 | 4.687 | 182,947 | +0.15(+3.29%) |
May 19, 2020 | 4.559 | 4.658 | 4.502 | 4.538 | 159,839 | +0.00(+0.00%) |
May 18, 2020 | 4.495 | 4.580 | 4.445 | 4.538 | 178,011 | +0.15(+3.48%) |
May 15, 2020 | 4.294 | 4.476 | 4.273 | 4.385 | 199,933 | +0.07(+1.63%) |
May 14, 2020 | 4.209 | 4.343 | 4.069 | 4.315 | 408,916 | +0.04(+0.99%) |
May 13, 2020 | 4.483 | 4.483 | 4.216 | 4.273 | 302,032 | -0.21(-4.70%) |
May 12, 2020 | 4.533 | 4.596 | 4.462 | 4.483 | 260,963 | +0.00(+0.00%) |
May 11, 2020 | 4.476 | 4.631 | 4.384 | 4.483 | 279,461 | +0.04(+0.79%) |
May 08, 2020 | 4.420 | 4.512 | 4.371 | 4.448 | 225,689 | +0.15(+3.43%) |
May 07, 2020 | 4.371 | 4.512 | 4.259 | 4.301 | 371,101 | +0.00(+0.00%) |
May 06, 2020 | 4.125 | 4.448 | 4.125 | 4.301 | 377,300 | +0.26(+6.53%) |
May 05, 2020 | 4.420 | 4.643 | 3.935 | 4.037 | 701,317 | -0.43(-9.53%) |
May 04, 2020 | 4.540 | 4.596 | 4.343 | 4.462 | 432,107 | -0.14(-3.05%) |
May 01, 2020 | 4.638 | 4.680 | 4.533 | 4.603 | 324,162 | -0.15(-3.11%) |
Apr 30, 2020 | 4.729 | 4.870 | 4.575 | 4.750 | 395,913 | +0.00(+0.00%) |
Apr 29, 2020 | 4.568 | 4.842 | 4.522 | 4.750 | 503,172 | +0.34(+7.81%) |
Apr 28, 2020 | 4.512 | 4.603 | 4.399 | 4.406 | 371,490 | +0.03(+0.64%) |
Apr 27, 2020 | 4.357 | 4.497 | 4.350 | 4.378 | 467,665 | +0.04(+0.81%) |
Apr 24, 2020 | 4.181 | 4.343 | 4.175 | 4.343 | 380,797 | +0.17(+4.04%) |
Apr 23, 2020 | 4.273 | 4.304 | 4.111 | 4.174 | 365,799 | -0.04(-0.92%) |
Apr 22, 2020 | 4.289 | 4.345 | 4.143 | 4.213 | 339,303 | +0.03(+0.83%) |
Apr 21, 2020 | 4.227 | 4.255 | 4.109 | 4.178 | 331,892 | -0.10(-2.44%) |
Apr 20, 2020 | 4.178 | 4.366 | 4.143 | 4.282 | 346,152 | +0.10(+2.50%) |
Apr 17, 2020 | 4.331 | 4.408 | 4.096 | 4.178 | 544,162 | +0.04(+1.01%) |
Apr 16, 2020 | 4.317 | 4.387 | 4.116 | 4.136 | 372,482 | -0.16(-3.72%) |
Apr 15, 2020 | 4.248 | 4.435 | 4.053 | 4.296 | 404,378 | -0.15(-3.44%) |
Apr 14, 2020 | 4.387 | 4.526 | 4.234 | 4.449 | 423,354 | +0.14(+3.23%) |
Apr 13, 2020 | 4.491 | 4.567 | 4.011 | 4.310 | 503,534 | -0.14(-3.13%) |
Apr 09, 2020 | 4.567 | 4.859 | 4.303 | 4.449 | 722,528 | +0.08(+1.75%) |
Apr 08, 2020 | 4.136 | 4.526 | 4.039 | 4.373 | 479,052 | +0.34(+8.45%) |
Apr 07, 2020 | 3.733 | 4.088 | 3.705 | 4.032 | 590,704 | +0.51(+14.40%) |
Apr 06, 2020 | 3.427 | 3.761 | 3.427 | 3.525 | 438,802 | +0.23(+6.96%) |
Apr 03, 2020 | 3.476 | 3.476 | 3.128 | 3.295 | 525,750 | -0.15(-4.24%) |
Apr 02, 2020 | 3.504 | 3.601 | 3.413 | 3.441 | 350,356 | -0.07(-1.98%) |
Apr 01, 2020 | 3.698 | 3.824 | 3.473 | 3.511 | 447,892 | -0.40(-10.14%) |
Mar 31, 2020 | 3.900 | 4.282 | 3.775 | 3.907 | 330,923 | +0.07(+1.81%) |
Mar 30, 2020 | 4.269 | 4.310 | 3.824 | 3.837 | 499,881 | -0.47(-10.97%) |
Mar 27, 2020 | 4.255 | 4.769 | 4.178 | 4.310 | 594,651 | -0.01(-0.16%) |
Mar 26, 2020 | 3.949 | 5.019 | 3.949 | 4.317 | 1,209,970 | +0.48(+12.50%) |
Mar 25, 2020 | 3.629 | 4.762 | 3.629 | 3.837 | 802,746 | +0.33(+9.31%) |
Mar 24, 2020 | 3.163 | 3.754 | 3.163 | 3.511 | 539,979 | +0.53(+17.72%) |
Mar 23, 2020 | 3.851 | 3.851 | 2.968 | 2.982 | 934,409 | -0.93(-23.80%) |
Mar 20, 2020 | 4.129 | 4.345 | 3.851 | 3.914 | 670,888 | -0.12(-2.93%) |
Mar 19, 2020 | 3.260 | 4.199 | 2.809 | 4.032 | 956,358 | +0.78(+23.93%) |
Mar 18, 2020 | 4.178 | 4.206 | 3.254 | 3.254 | 1,108,940 | -1.01(-23.76%) |
Mar 17, 2020 | 4.452 | 4.500 | 3.980 | 4.267 | 622,741 | -0.15(-3.41%) |
Mar 16, 2020 | 4.617 | 4.795 | 4.151 | 4.418 | 674,460 | -0.53(-10.79%) |
Mar 13, 2020 | 4.740 | 4.973 | 4.466 | 4.952 | 606,465 | +0.45(+9.88%) |
Mar 12, 2020 | 5.096 | 5.096 | 4.459 | 4.507 | 838,709 | -0.86(-16.07%) |
Mar 11, 2020 | 5.589 | 5.617 | 5.308 | 5.370 | 507,629 | -0.29(-5.20%) |
Mar 10, 2020 | 5.623 | 5.706 | 5.439 | 5.665 | 377,093 | +0.25(+4.68%) |
Mar 09, 2020 | 5.747 | 5.754 | 5.315 | 5.411 | 461,388 | -0.66(-10.94%) |
Mar 06, 2020 | 6.110 | 6.130 | 5.959 | 6.076 | 311,846 | -0.11(-1.77%) |
Mar 05, 2020 | 6.233 | 6.288 | 6.137 | 6.185 | 287,768 | -0.09(-1.42%) |
Mar 04, 2020 | 6.302 | 6.377 | 6.206 | 6.274 | 356,036 | +0.05(+0.77%) |
Mar 03, 2020 | 6.370 | 6.555 | 6.178 | 6.226 | 583,386 | -0.11(-1.73%) |
Mar 02, 2020 | 5.925 | 6.350 | 5.925 | 6.336 | 727,882 | +0.42(+7.18%) |
Feb 28, 2020 | 6.165 | 6.206 | 5.822 | 5.911 | 1,480,687 | -0.47(-7.40%) |
Feb 27, 2020 | 6.541 | 6.603 | 6.295 | 6.384 | 671,405 | -0.32(-4.80%) |
Feb 26, 2020 | 6.555 | 6.899 | 6.507 | 6.706 | 465,671 | +0.24(+3.65%) |
Feb 25, 2020 | 6.966 | 6.966 | 6.439 | 6.469 | 1,326,993 | -0.48(-6.85%) |
Feb 24, 2020 | 6.945 | 6.966 | 6.939 | 6.945 | 350,869 | -0.07(-0.98%) |
Feb 21, 2020 | 7.028 | 7.034 | 6.966 | 7.014 | 132,417 | -0.02(-0.29%) |
Feb 20, 2020 | 7.041 | 7.076 | 7.000 | 7.034 | 145,871 | +0.00(+0.00%) |
Feb 19, 2020 | 7.021 | 7.055 | 6.939 | 7.034 | 290,624 | -0.02(-0.29%) |
Feb 18, 2020 | 7.178 | 7.178 | 7.028 | 7.055 | 385,038 | -0.09(-1.25%) |
Feb 14, 2020 | 7.178 | 7.178 | 7.130 | 7.144 | 214,584 | -0.02(-0.28%) |
Feb 13, 2020 | 7.096 | 7.171 | 7.083 | 7.164 | 202,856 | +0.07(+1.06%) |
Feb 12, 2020 | 7.124 | 7.144 | 7.083 | 7.090 | 187,996 | -0.03(-0.48%) |
Feb 11, 2020 | 7.076 | 7.144 | 7.042 | 7.124 | 221,290 | +0.05(+0.77%) |
Feb 10, 2020 | 7.069 | 7.078 | 7.028 | 7.069 | 185,359 | +0.04(+0.58%) |
Feb 07, 2020 | 7.049 | 7.056 | 6.981 | 7.028 | 161,525 | +0.05(+0.68%) |
Feb 06, 2020 | 7.103 | 7.110 | 6.967 | 6.981 | 201,357 | -0.07(-0.97%) |
Feb 05, 2020 | 7.022 | 7.076 | 6.988 | 7.049 | 129,028 | +0.06(+0.88%) |
Feb 04, 2020 | 6.981 | 7.035 | 6.940 | 6.988 | 117,790 | +0.03(+0.49%) |
Feb 03, 2020 | 6.879 | 7.110 | 6.879 | 6.954 | 334,208 | +0.09(+1.29%) |
Jan 31, 2020 | 6.906 | 6.940 | 6.838 | 6.865 | 153,736 | -0.03(-0.49%) |
Jan 30, 2020 | 6.879 | 6.899 | 6.824 | 6.899 | 176,661 | +0.02(+0.30%) |
Jan 29, 2020 | 6.879 | 6.972 | 6.872 | 6.879 | 125,255 | +0.01(+0.10%) |
Jan 28, 2020 | 6.899 | 6.933 | 6.831 | 6.872 | 209,870 | -0.03(-0.39%) |
Jan 27, 2020 | 6.940 | 6.954 | 6.858 | 6.899 | 218,780 | -0.10(-1.36%) |
Jan 24, 2020 | 7.001 | 7.042 | 6.933 | 6.994 | 146,387 | -0.05(-0.68%) |
Jan 23, 2020 | 7.096 | 7.096 | 6.845 | 7.042 | 272,789 | -0.07(-0.96%) |
Jan 22, 2020 | 7.049 | 7.124 | 7.049 | 7.110 | 413,472 | +0.05(+0.77%) |
Jan 21, 2020 | 7.042 | 7.083 | 7.002 | 7.056 | 344,953 | +0.04(+0.58%) |
Jan 17, 2020 | 7.063 | 7.076 | 6.988 | 7.015 | 243,542 | -0.01(-0.19%) |
Jan 16, 2020 | 7.029 | 7.063 | 7.015 | 7.029 | 159,191 | +0.02(+0.34%) |
Jan 15, 2020 | 6.894 | 7.009 | 6.894 | 7.005 | 207,655 | +0.12(+1.72%) |
Jan 14, 2020 | 6.860 | 6.914 | 6.846 | 6.887 | 198,705 | +0.05(+0.79%) |
Jan 13, 2020 | 6.779 | 6.867 | 6.779 | 6.833 | 222,093 | +0.05(+0.80%) |
Jan 10, 2020 | 6.786 | 6.846 | 6.765 | 6.779 | 135,235 | +0.00(+0.00%) |
Jan 09, 2020 | 6.765 | 6.840 | 6.765 | 6.779 | 183,823 | +0.01(+0.20%) |
Jan 08, 2020 | 6.786 | 6.819 | 6.759 | 6.765 | 153,921 | -0.01(-0.20%) |
Jan 07, 2020 | 6.779 | 6.806 | 6.711 | 6.779 | 241,809 | -0.01(-0.10%) |
Jan 06, 2020 | 6.813 | 6.833 | 6.759 | 6.786 | 167,483 | -0.01(-0.20%) |
Jan 03, 2020 | 6.732 | 6.840 | 6.725 | 6.799 | 173,409 | +0.03(+0.40%) |
Jan 02, 2020 | 6.718 | 6.860 | 6.711 | 6.772 | 404,060 | +0.06(+0.91%) |
Dec 31, 2019 | 6.705 | 6.779 | 6.623 | 6.711 | 463,410 | +0.02(+0.30%) |
Dec 30, 2019 | 6.826 | 6.826 | 6.684 | 6.691 | 339,167 | -0.13(-1.88%) |
Dec 27, 2019 | 6.792 | 6.843 | 6.772 | 6.819 | 191,016 | +0.01(+0.10%) |
Dec 26, 2019 | 6.752 | 6.826 | 6.725 | 6.813 | 280,135 | +0.07(+1.00%) |
Dec 24, 2019 | 6.792 | 6.802 | 6.745 | 6.745 | 199,302 | -0.05(-0.70%) |
Dec 23, 2019 | 6.901 | 6.928 | 6.759 | 6.792 | 469,191 | -0.11(-1.66%) |
Dec 20, 2019 | 6.907 | 6.948 | 6.887 | 6.907 | 305,093 | -0.01(-0.20%) |
Dec 19, 2019 | 6.982 | 6.988 | 6.921 | 6.921 | 273,478 | -0.08(-1.11%) |
Dec 18, 2019 | 7.036 | 7.047 | 6.982 | 6.999 | 221,968 | -0.02(-0.24%) |
Dec 17, 2019 | 7.076 | 7.083 | 7.015 | 7.015 | 274,865 | -0.02(-0.29%) |
Dec 16, 2019 | 7.015 | 7.096 | 7.009 | 7.036 | 329,936 | +0.03(+0.38%) |
Dec 13, 2019 | 7.056 | 7.056 | 6.982 | 7.009 | 297,915 | -0.01(-0.19%) |
Dec 12, 2019 | 6.968 | 7.049 | 6.968 | 7.022 | 193,509 | +0.06(+0.87%) |
Dec 11, 2019 | 6.955 | 6.965 | 6.921 | 6.962 | 180,517 | +0.01(+0.19%) |
Dec 10, 2019 | 6.962 | 6.962 | 6.908 | 6.948 | 269,393 | -0.02(-0.29%) |
Dec 09, 2019 | 7.002 | 7.002 | 6.915 | 6.968 | 241,092 | -0.03(-0.38%) |
Dec 06, 2019 | 6.982 | 7.029 | 6.982 | 6.995 | 161,619 | +0.03(+0.39%) |
Dec 05, 2019 | 6.975 | 7.015 | 6.955 | 6.968 | 159,097 | +0.01(+0.10%) |
Dec 04, 2019 | 6.942 | 6.989 | 6.942 | 6.962 | 133,838 | +0.04(+0.58%) |
Dec 03, 2019 | 6.935 | 6.942 | 6.861 | 6.921 | 198,781 | -0.05(-0.77%) |
Dec 02, 2019 | 7.015 | 7.049 | 6.948 | 6.975 | 383,740 | -0.01(-0.19%) |
Nov 29, 2019 | 6.948 | 6.989 | 6.942 | 6.989 | 133,764 | +0.06(+0.87%) |
Nov 27, 2019 | 6.915 | 6.928 | 6.861 | 6.928 | 138,679 | +0.04(+0.58%) |
Nov 26, 2019 | 6.874 | 6.962 | 6.855 | 6.888 | 210,188 | +0.03(+0.49%) |
Nov 25, 2019 | 6.767 | 6.874 | 6.767 | 6.854 | 251,710 | +0.09(+1.29%) |
Nov 22, 2019 | 6.928 | 6.975 | 6.680 | 6.767 | 454,470 | -0.17(-2.42%) |
Nov 21, 2019 | 7.002 | 7.002 | 6.901 | 6.935 | 189,837 | -0.09(-1.24%) |
Nov 20, 2019 | 7.009 | 7.067 | 6.958 | 7.022 | 247,338 | -0.03(-0.38%) |
Nov 19, 2019 | 7.002 | 7.077 | 7.002 | 7.049 | 254,348 | +0.05(+0.77%) |
Nov 18, 2019 | 7.109 | 7.109 | 6.995 | 6.995 | 267,812 | -0.09(-1.33%) |
Nov 15, 2019 | 6.989 | 7.130 | 6.989 | 7.089 | 355,519 | +0.09(+1.33%) |
Nov 14, 2019 | 6.916 | 7.049 | 6.856 | 6.996 | 522,768 | +0.16(+2.34%) |
Nov 13, 2019 | 6.809 | 6.989 | 6.809 | 6.836 | 350,013 | +0.05(+0.69%) |
Nov 12, 2019 | 6.782 | 6.883 | 6.782 | 6.789 | 356,692 | +0.03(+0.49%) |
Nov 11, 2019 | 6.736 | 6.789 | 6.729 | 6.756 | 290,791 | +0.02(+0.30%) |
Nov 08, 2019 | 6.709 | 6.742 | 6.700 | 6.736 | 191,629 | +0.04(+0.60%) |
Nov 07, 2019 | 6.696 | 6.749 | 6.682 | 6.696 | 229,377 | +0.03(+0.50%) |
Nov 06, 2019 | 6.649 | 6.729 | 6.642 | 6.662 | 214,982 | +0.03(+0.50%) |
Nov 05, 2019 | 6.669 | 6.696 | 6.629 | 6.629 | 227,033 | -0.03(-0.50%) |
Nov 04, 2019 | 6.642 | 6.689 | 6.616 | 6.662 | 258,551 | +0.04(+0.60%) |
Nov 01, 2019 | 6.609 | 6.656 | 6.609 | 6.622 | 221,319 | +0.04(+0.61%) |
Oct 31, 2019 | 6.629 | 6.629 | 6.582 | 6.582 | 129,630 | -0.04(-0.60%) |
Oct 30, 2019 | 6.596 | 6.622 | 6.556 | 6.622 | 123,385 | +0.03(+0.40%) |
Oct 29, 2019 | 6.556 | 6.602 | 6.556 | 6.596 | 126,322 | +0.03(+0.51%) |
Oct 28, 2019 | 6.489 | 6.569 | 6.489 | 6.562 | 204,150 | +0.07(+1.13%) |
Oct 25, 2019 | 6.476 | 6.529 | 6.476 | 6.489 | 144,697 | +0.01(+0.21%) |
Oct 24, 2019 | 6.529 | 6.536 | 6.442 | 6.476 | 152,264 | -0.07(-1.02%) |
Oct 23, 2019 | 6.502 | 6.549 | 6.449 | 6.542 | 157,776 | +0.05(+0.72%) |
Oct 22, 2019 | 6.529 | 6.529 | 6.476 | 6.496 | 151,653 | -0.03(-0.41%) |
Oct 21, 2019 | 6.536 | 6.589 | 6.509 | 6.522 | 206,853 | -0.01(-0.20%) |
Oct 18, 2019 | 6.476 | 6.556 | 6.463 | 6.536 | 252,348 | +0.05(+0.71%) |
Oct 17, 2019 | 6.470 | 6.509 | 6.470 | 6.489 | 200,304 | +0.03(+0.51%) |
Oct 16, 2019 | 6.476 | 6.489 | 6.456 | 6.456 | 172,680 | -0.02(-0.31%) |
Oct 15, 2019 | 6.450 | 6.476 | 6.436 | 6.476 | 187,140 | +0.05(+0.72%) |
Oct 14, 2019 | 6.430 | 6.450 | 6.390 | 6.430 | 89,008 | +0.02(+0.31%) |
Oct 11, 2019 | 6.417 | 6.470 | 6.397 | 6.410 | 184,692 | +0.03(+0.52%) |
Oct 10, 2019 | 6.370 | 6.410 | 6.344 | 6.377 | 147,017 | +0.02(+0.31%) |
Oct 09, 2019 | 6.350 | 6.395 | 6.330 | 6.357 | 137,454 | +0.02(+0.31%) |
Oct 08, 2019 | 6.344 | 6.350 | 6.271 | 6.337 | 141,518 | +0.01(+0.10%) |
Oct 07, 2019 | 6.304 | 6.350 | 6.264 | 6.330 | 146,792 | +0.05(+0.84%) |
Oct 04, 2019 | 6.198 | 6.304 | 6.191 | 6.277 | 150,714 | +0.08(+1.28%) |
Oct 03, 2019 | 6.324 | 6.344 | 6.191 | 6.198 | 318,831 | -0.12(-1.89%) |
Oct 02, 2019 | 6.377 | 6.377 | 6.277 | 6.317 | 255,339 | -0.06(-0.93%) |
Oct 01, 2019 | 6.463 | 6.509 | 6.364 | 6.377 | 208,286 | -0.08(-1.23%) |
Sep 30, 2019 | 6.430 | 6.470 | 6.417 | 6.456 | 244,815 | +0.03(+0.52%) |
Sep 27, 2019 | 6.403 | 6.423 | 6.377 | 6.423 | 128,212 | +0.03(+0.52%) |
Sep 26, 2019 | 6.344 | 6.403 | 6.344 | 6.390 | 124,997 | +0.05(+0.84%) |
Sep 25, 2019 | 6.330 | 6.377 | 6.304 | 6.337 | 137,418 | +0.01(+0.10%) |
Sep 24, 2019 | 6.337 | 6.364 | 6.311 | 6.330 | 135,804 | -0.01(-0.10%) |
Sep 23, 2019 | 6.284 | 6.377 | 6.284 | 6.337 | 181,506 | +0.01(+0.21%) |
Sep 20, 2019 | 6.277 | 6.350 | 6.275 | 6.324 | 229,393 | +0.03(+0.42%) |
Sep 19, 2019 | 6.357 | 6.357 | 6.277 | 6.297 | 166,803 | -0.05(-0.83%) |
Sep 18, 2019 | 6.311 | 6.350 | 6.297 | 6.350 | 163,230 | +0.03(+0.42%) |
Sep 17, 2019 | 6.311 | 6.324 | 6.258 | 6.324 | 160,862 | +0.00(+0.00%) |
Sep 16, 2019 | 6.317 | 6.330 | 6.264 | 6.324 | 238,582 | +0.02(+0.32%) |
Sep 13, 2019 | 6.245 | 6.304 | 6.238 | 6.304 | 254,964 | +0.06(+0.95%) |
Sep 12, 2019 | 6.238 | 6.245 | 6.219 | 6.245 | 186,852 | +0.01(+0.11%) |
Sep 11, 2019 | 6.238 | 6.245 | 6.199 | 6.238 | 158,483 | -0.01(-0.11%) |
Sep 10, 2019 | 6.238 | 6.245 | 6.220 | 6.245 | 155,678 | +0.00(+0.00%) |
Sep 09, 2019 | 6.238 | 6.245 | 6.212 | 6.245 | 133,180 | +0.02(+0.32%) |
Sep 06, 2019 | 6.192 | 6.232 | 6.166 | 6.225 | 129,003 | +0.05(+0.85%) |
Sep 05, 2019 | 6.212 | 6.238 | 6.166 | 6.172 | 237,496 | -0.01(-0.21%) |
Sep 04, 2019 | 6.166 | 6.205 | 6.153 | 6.186 | 138,926 | +0.02(+0.32%) |
Sep 03, 2019 | 6.120 | 6.179 | 6.120 | 6.166 | 180,414 | +0.04(+0.64%) |
Aug 30, 2019 | 6.172 | 6.174 | 6.117 | 6.126 | 131,893 | -0.03(-0.43%) |
Aug 29, 2019 | 6.133 | 6.179 | 6.107 | 6.153 | 161,833 | +0.02(+0.32%) |
Aug 28, 2019 | 6.080 | 6.140 | 6.071 | 6.133 | 127,834 | +0.05(+0.86%) |
Aug 27, 2019 | 6.113 | 6.146 | 6.048 | 6.080 | 152,628 | -0.03(-0.54%) |
Aug 26, 2019 | 6.126 | 6.151 | 6.107 | 6.113 | 84,748 | +0.00(+0.00%) |
Aug 23, 2019 | 6.172 | 6.192 | 6.100 | 6.113 | 117,593 | -0.05(-0.85%) |
Aug 22, 2019 | 6.179 | 6.212 | 6.159 | 6.166 | 91,739 | -0.01(-0.21%) |
Aug 21, 2019 | 6.140 | 6.212 | 6.140 | 6.179 | 171,712 | +0.03(+0.43%) |
Aug 20, 2019 | 6.146 | 6.179 | 6.113 | 6.153 | 108,177 | +0.01(+0.11%) |
Aug 19, 2019 | 6.166 | 6.172 | 6.074 | 6.146 | 255,984 | +0.01(+0.21%) |
Aug 16, 2019 | 6.074 | 6.140 | 6.063 | 6.133 | 193,424 | +0.10(+1.73%) |
Aug 15, 2019 | 6.081 | 6.094 | 6.003 | 6.029 | 208,786 | -0.05(-0.75%) |
Aug 14, 2019 | 6.074 | 6.094 | 6.022 | 6.074 | 234,034 | -0.03(-0.53%) |
Aug 13, 2019 | 6.120 | 6.159 | 6.055 | 6.107 | 251,926 | +0.01(+0.21%) |
Aug 12, 2019 | 6.074 | 6.094 | 6.042 | 6.094 | 169,638 | +0.01(+0.11%) |
Aug 09, 2019 | 6.133 | 6.133 | 6.074 | 6.087 | 106,521 | -0.05(-0.74%) |
Aug 08, 2019 | 6.022 | 6.133 | 6.003 | 6.133 | 193,322 | +0.08(+1.29%) |
Aug 07, 2019 | 6.087 | 6.100 | 5.970 | 6.055 | 223,349 | +0.03(+0.43%) |
Aug 06, 2019 | 6.009 | 6.127 | 6.009 | 6.029 | 170,418 | +0.02(+0.33%) |
Aug 05, 2019 | 6.153 | 6.153 | 5.931 | 6.009 | 517,121 | -0.13(-2.13%) |
Aug 02, 2019 | 6.166 | 6.185 | 6.120 | 6.140 | 164,303 | -0.03(-0.42%) |
Aug 01, 2019 | 6.185 | 6.211 | 6.140 | 6.166 | 167,416 | -0.02(-0.32%) |
Jul 31, 2019 | 6.231 | 6.231 | 6.166 | 6.185 | 140,867 | -0.02(-0.32%) |
Jul 30, 2019 | 6.205 | 6.228 | 6.166 | 6.205 | 232,136 | +0.03(+0.42%) |
Jul 29, 2019 | 6.185 | 6.205 | 6.166 | 6.179 | 131,742 | -0.01(-0.11%) |
Jul 26, 2019 | 6.153 | 6.198 | 6.146 | 6.185 | 90,581 | +0.05(+0.85%) |
Jul 25, 2019 | 6.172 | 6.205 | 6.120 | 6.133 | 193,609 | -0.05(-0.74%) |
Jul 24, 2019 | 6.166 | 6.185 | 6.153 | 6.179 | 157,482 | +0.01(+0.11%) |
Jul 23, 2019 | 6.120 | 6.198 | 6.113 | 6.172 | 193,214 | +0.05(+0.85%) |
Jul 22, 2019 | 6.133 | 6.159 | 6.120 | 6.120 | 113,271 | -0.01(-0.11%) |
Jul 19, 2019 | 6.185 | 6.218 | 6.127 | 6.127 | 209,823 | -0.03(-0.53%) |
Jul 18, 2019 | 6.192 | 6.217 | 6.159 | 6.159 | 298,857 | -0.01(-0.10%) |
Jul 17, 2019 | 6.185 | 6.211 | 6.166 | 6.166 | 115,545 | -0.02(-0.31%) |
Jul 16, 2019 | 6.166 | 6.211 | 6.166 | 6.185 | 169,953 | +0.03(+0.42%) |
Jul 15, 2019 | 6.166 | 6.185 | 6.159 | 6.159 | 139,201 | +0.00(+0.00%) |
Jul 12, 2019 | 6.146 | 6.159 | 6.127 | 6.159 | 161,507 | +0.03(+0.42%) |
Jul 11, 2019 | 6.127 | 6.146 | 6.094 | 6.133 | 185,666 | +0.02(+0.32%) |
Jul 10, 2019 | 6.107 | 6.127 | 6.088 | 6.114 | 138,414 | +0.01(+0.21%) |
Jul 09, 2019 | 6.107 | 6.127 | 6.081 | 6.101 | 93,683 | -0.02(-0.32%) |
Jul 08, 2019 | 6.114 | 6.127 | 6.068 | 6.120 | 176,038 | +0.01(+0.11%) |
Jul 05, 2019 | 6.056 | 6.133 | 6.056 | 6.114 | 269,435 | +0.05(+0.75%) |
Jul 03, 2019 | 6.075 | 6.088 | 6.062 | 6.068 | 58,364 | +0.00(+0.00%) |
Jul 02, 2019 | 6.088 | 6.088 | 6.036 | 6.068 | 146,897 | -0.01(-0.11%) |
Jul 01, 2019 | 6.088 | 6.088 | 6.023 | 6.075 | 165,402 | +0.00(+0.00%) |
Jun 28, 2019 | 6.030 | 6.088 | 6.010 | 6.075 | 132,015 | +0.06(+1.08%) |
Jun 27, 2019 | 5.971 | 6.043 | 5.965 | 6.010 | 110,848 | +0.03(+0.43%) |
Jun 26, 2019 | 5.952 | 5.991 | 5.940 | 5.984 | 102,926 | +0.05(+0.87%) |
Jun 25, 2019 | 6.004 | 6.023 | 5.932 | 5.932 | 106,962 | -0.06(-1.08%) |
Jun 24, 2019 | 6.010 | 6.049 | 5.991 | 5.997 | 92,048 | +0.00(+0.00%) |
Jun 21, 2019 | 6.023 | 6.036 | 5.978 | 5.997 | 214,622 | -0.02(-0.32%) |
Jun 20, 2019 | 6.088 | 6.088 | 5.984 | 6.017 | 134,074 | -0.03(-0.54%) |
Jun 19, 2019 | 6.043 | 6.081 | 6.036 | 6.049 | 153,471 | +0.02(+0.32%) |
Jun 18, 2019 | 6.081 | 6.139 | 6.023 | 6.030 | 309,974 | -0.04(-0.64%) |
Jun 17, 2019 | 6.068 | 6.107 | 6.043 | 6.068 | 337,453 | +0.01(+0.21%) |
Jun 14, 2019 | 6.043 | 6.062 | 6.023 | 6.056 | 202,536 | +0.01(+0.21%) |
Jun 13, 2019 | 6.023 | 6.062 | 6.017 | 6.043 | 159,974 | +0.03(+0.43%) |
Jun 12, 2019 | 5.991 | 6.017 | 5.985 | 6.017 | 121,159 | +0.01(+0.21%) |
Jun 11, 2019 | 6.043 | 6.043 | 5.998 | 6.004 | 166,635 | -0.03(-0.43%) |
Jun 10, 2019 | 6.011 | 6.043 | 5.998 | 6.030 | 225,305 | +0.03(+0.54%) |
Jun 07, 2019 | 5.985 | 6.004 | 5.971 | 5.998 | 164,735 | +0.02(+0.32%) |
Jun 06, 2019 | 5.914 | 5.985 | 5.914 | 5.978 | 122,704 | +0.08(+1.31%) |
Jun 05, 2019 | 6.004 | 6.011 | 5.876 | 5.901 | 221,746 | -0.06(-1.08%) |
Jun 04, 2019 | 5.869 | 5.978 | 5.843 | 5.966 | 206,355 | +0.12(+2.09%) |