Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.114 | 3.322 | 3.114 | 3.314 | 6,608 | +0.20(+6.43%) |
Jul 30, 2020 | 3.181 | 3.181 | 3.084 | 3.114 | 6,639 | +0.00(+0.00%) |
Jul 29, 2020 | 3.233 | 3.233 | 3.114 | 3.114 | 10,883 | -0.11(-3.45%) |
Jul 28, 2020 | 3.370 | 3.370 | 3.225 | 3.225 | 8,704 | -0.07(-2.25%) |
Jul 27, 2020 | 3.470 | 3.470 | 3.218 | 3.299 | 14,206 | -0.12(-3.42%) |
Jul 24, 2020 | 3.410 | 3.500 | 3.370 | 3.416 | 19,557 | +0.08(+2.39%) |
Jul 23, 2020 | 3.544 | 3.603 | 3.336 | 3.336 | 30,875 | -0.30(-8.16%) |
Jul 22, 2020 | 3.670 | 4.656 | 3.581 | 3.633 | 295,708 | +0.14(+4.08%) |
Jul 21, 2020 | 3.538 | 3.559 | 3.448 | 3.491 | 7,859 | -0.05(-1.30%) |
Jul 20, 2020 | 3.492 | 3.559 | 3.492 | 3.537 | 1,216 | +0.04(+1.27%) |
Jul 17, 2020 | 3.596 | 3.596 | 3.477 | 3.492 | 2,562 | -0.10(-2.89%) |
Jul 16, 2020 | 3.618 | 3.633 | 3.596 | 3.596 | 1,320 | +0.04(+1.04%) |
Jul 15, 2020 | 3.559 | 3.559 | 3.559 | 3.559 | 936 | -0.10(-2.64%) |
Jul 14, 2020 | 3.655 | 3.707 | 3.633 | 3.655 | 5,966 | +0.02(+0.51%) |
Jul 13, 2020 | 3.513 | 3.677 | 3.513 | 3.637 | 5,614 | +0.15(+4.36%) |
Jul 10, 2020 | 3.729 | 3.729 | 3.485 | 3.485 | 3,371 | -0.27(-7.21%) |
Jul 09, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 531 | +0.00(+0.00%) |
Jul 08, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 851 | +0.03(+0.90%) |
Jul 07, 2020 | 3.722 | 3.722 | 3.722 | 3.722 | 652 | +0.01(+0.20%) |
Jul 06, 2020 | 3.804 | 3.804 | 3.707 | 3.715 | 6,351 | -0.09(-2.43%) |
Jul 02, 2020 | 3.811 | 3.811 | 3.724 | 3.807 | 2,832 | -0.01(-0.29%) |
Jul 01, 2020 | 3.818 | 3.818 | 3.818 | 3.818 | 780 | +0.00(+0.00%) |
Jun 30, 2020 | 3.766 | 3.818 | 3.722 | 3.818 | 3,551 | +0.09(+2.39%) |
Jun 29, 2020 | 3.755 | 3.811 | 3.722 | 3.729 | 3,416 | -0.01(-0.40%) |
Jun 26, 2020 | 3.707 | 3.804 | 3.707 | 3.744 | 3,776 | +0.00(+0.00%) |
Jun 25, 2020 | 3.789 | 3.789 | 3.707 | 3.744 | 9,149 | +0.02(+0.50%) |
Jun 24, 2020 | 3.759 | 3.759 | 3.707 | 3.725 | 4,007 | -0.23(-5.71%) |
Jun 23, 2020 | 3.952 | 3.952 | 3.930 | 3.951 | 1,990 | -0.07(-1.68%) |
Jun 22, 2020 | 3.752 | 4.130 | 3.752 | 4.019 | 13,029 | -0.10(-2.52%) |
Jun 19, 2020 | 4.300 | 4.426 | 4.122 | 4.122 | 4,450 | -0.13(-2.97%) |
Jun 18, 2020 | 4.341 | 4.341 | 4.234 | 4.248 | 2,832 | +0.01(+0.35%) |
Jun 17, 2020 | 4.226 | 4.234 | 4.133 | 4.234 | 3,219 | -0.01(-0.12%) |
Jun 16, 2020 | 4.345 | 4.345 | 4.200 | 4.239 | 4,704 | -0.06(-1.43%) |
Jun 15, 2020 | 4.575 | 4.575 | 4.189 | 4.300 | 1,688 | -0.06(-1.36%) |
Jun 12, 2020 | 4.360 | 4.560 | 4.360 | 4.360 | 5,529 | -0.29(-6.22%) |
Jun 11, 2020 | 4.597 | 4.649 | 4.449 | 4.649 | 2,999 | +0.04(+0.97%) |
Jun 10, 2020 | 4.523 | 4.621 | 4.449 | 4.604 | 6,753 | +0.04(+0.81%) |
Jun 09, 2020 | 4.515 | 4.634 | 4.515 | 4.567 | 2,179 | -0.09(-1.91%) |
Jun 08, 2020 | 4.864 | 4.864 | 4.567 | 4.656 | 3,798 | -0.07(-1.58%) |
Jun 05, 2020 | 4.923 | 5.042 | 4.545 | 4.731 | 4,585 | -0.19(-3.83%) |
Jun 04, 2020 | 4.523 | 4.919 | 4.523 | 4.919 | 2,287 | +0.43(+9.67%) |
Jun 03, 2020 | 4.856 | 4.856 | 4.486 | 4.486 | 3,710 | -0.03(-0.66%) |
Jun 02, 2020 | 4.619 | 4.660 | 4.478 | 4.515 | 4,610 | -0.16(-3.33%) |
Jun 01, 2020 | 4.738 | 4.749 | 4.671 | 4.671 | 2,922 | +0.11(+2.44%) |
May 29, 2020 | 4.819 | 4.819 | 4.560 | 4.560 | 1,753 | -0.25(-5.17%) |
May 28, 2020 | 5.012 | 5.012 | 4.797 | 4.808 | 2,971 | -0.24(-4.72%) |
May 27, 2020 | 5.045 | 5.046 | 5.045 | 5.046 | 2,756 | -0.05(-1.01%) |
May 26, 2020 | 5.172 | 5.172 | 5.098 | 5.098 | 2,872 | +0.13(+2.52%) |
May 22, 2020 | 4.825 | 4.972 | 4.766 | 4.972 | 3,518 | +0.31(+6.75%) |
May 21, 2020 | 4.670 | 5.172 | 4.618 | 4.658 | 10,950 | +0.04(+0.87%) |
May 20, 2020 | 4.189 | 4.633 | 4.189 | 4.618 | 14,760 | +0.11(+2.46%) |
May 19, 2020 | 4.285 | 4.507 | 4.160 | 4.507 | 3,233 | +0.45(+11.11%) |
May 18, 2020 | 4.211 | 4.211 | 4.056 | 4.056 | 6,198 | -0.15(-3.62%) |
May 15, 2020 | 3.990 | 4.507 | 3.990 | 4.208 | 5,684 | +0.06(+1.54%) |
May 14, 2020 | 4.259 | 4.259 | 4.101 | 4.145 | 1,306 | -0.12(-2.86%) |
May 13, 2020 | 4.267 | 4.267 | 4.267 | 4.267 | 592 | +0.04(+1.00%) |
May 12, 2020 | 4.278 | 4.310 | 4.215 | 4.225 | 3,632 | -0.10(-2.26%) |
May 11, 2020 | 4.086 | 4.322 | 4.027 | 4.322 | 3,100 | +0.00(+0.00%) |
May 08, 2020 | 3.997 | 4.322 | 3.979 | 4.322 | 10,556 | +0.35(+8.74%) |
May 07, 2020 | 3.975 | 3.975 | 3.949 | 3.975 | 1,779 | +0.27(+7.17%) |
May 06, 2020 | 3.916 | 4.027 | 3.709 | 3.709 | 4,781 | +0.01(+0.20%) |
May 05, 2020 | 4.195 | 4.195 | 3.694 | 3.702 | 11,148 | -0.24(-6.00%) |
May 04, 2020 | 3.709 | 3.938 | 3.709 | 3.938 | 3,283 | -0.15(-3.62%) |
May 01, 2020 | 4.404 | 4.426 | 3.795 | 4.086 | 10,962 | -0.16(-3.70%) |
Apr 30, 2020 | 3.997 | 4.359 | 3.857 | 4.243 | 12,362 | +0.00(+0.04%) |
Apr 29, 2020 | 4.330 | 4.330 | 4.241 | 4.241 | 4,469 | +0.26(+6.64%) |
Apr 28, 2020 | 4.021 | 4.021 | 3.963 | 3.977 | 4,228 | +0.29(+8.00%) |
Apr 27, 2020 | 4.058 | 4.257 | 3.631 | 3.682 | 3,541 | -0.01(-0.20%) |
Apr 24, 2020 | 3.623 | 3.925 | 3.586 | 3.690 | 3,258 | +0.06(+1.71%) |
Apr 23, 2020 | 3.898 | 3.898 | 3.628 | 3.628 | 3,507 | +0.13(+3.70%) |
Apr 22, 2020 | 3.498 | 3.498 | 3.498 | 3.498 | 949 | +0.01(+0.42%) |
Apr 21, 2020 | 3.410 | 3.489 | 3.410 | 3.483 | 4,155 | -0.14(-3.76%) |
Apr 20, 2020 | 3.896 | 4.194 | 3.575 | 3.620 | 14,932 | -0.44(-10.89%) |
Apr 17, 2020 | 4.073 | 4.168 | 3.866 | 4.062 | 4,480 | -0.21(-4.94%) |
Apr 16, 2020 | 4.713 | 4.713 | 4.212 | 4.273 | 13,001 | -0.42(-8.93%) |
Apr 15, 2020 | 3.973 | 5.126 | 3.973 | 4.692 | 18,667 | +0.72(+18.10%) |
Apr 14, 2020 | 3.973 | 3.973 | 3.973 | 3.973 | 3,167 | +0.03(+0.76%) |
Apr 13, 2020 | 4.102 | 4.102 | 3.781 | 3.943 | 7,146 | +0.07(+1.79%) |
Apr 09, 2020 | 4.161 | 4.183 | 3.874 | 3.874 | 4,073 | +0.27(+7.58%) |
Apr 08, 2020 | 3.609 | 3.751 | 3.601 | 3.601 | 3,935 | -0.14(-3.84%) |
Apr 07, 2020 | 3.609 | 3.866 | 3.601 | 3.745 | 3,132 | -0.01(-0.29%) |
Apr 06, 2020 | 3.130 | 3.756 | 3.130 | 3.756 | 13,873 | +0.46(+13.87%) |
Apr 03, 2020 | 3.137 | 3.314 | 3.100 | 3.298 | 3,666 | +0.01(+0.40%) |
Apr 02, 2020 | 3.388 | 3.682 | 3.271 | 3.285 | 11,634 | -0.21(-6.08%) |
Apr 01, 2020 | 3.409 | 3.514 | 3.409 | 3.498 | 4,292 | -0.07(-1.91%) |
Mar 31, 2020 | 3.520 | 3.697 | 3.388 | 3.566 | 4,043 | -0.14(-3.89%) |
Mar 30, 2020 | 4.746 | 5.221 | 3.358 | 3.711 | 29,048 | -1.01(-21.36%) |
Mar 27, 2020 | 4.755 | 4.871 | 4.697 | 4.718 | 4,704 | -0.39(-7.65%) |
Mar 26, 2020 | 4.719 | 5.124 | 4.719 | 5.109 | 13,852 | +0.30(+6.33%) |
Mar 25, 2020 | 3.042 | 4.856 | 3.042 | 4.805 | 26,288 | +1.89(+64.99%) |
Mar 24, 2020 | 2.985 | 3.144 | 2.912 | 2.912 | 6,325 | +0.08(+2.81%) |
Mar 23, 2020 | 2.963 | 3.187 | 2.833 | 2.833 | 8,385 | -0.37(-11.64%) |
Mar 20, 2020 | 3.368 | 3.975 | 3.006 | 3.206 | 10,101 | +0.21(+6.91%) |
Mar 19, 2020 | 2.847 | 3.072 | 2.804 | 2.999 | 2,880 | +0.11(+3.75%) |
Mar 18, 2020 | 3.332 | 3.975 | 2.891 | 2.891 | 26,249 | -0.65(-18.37%) |
Mar 17, 2020 | 3.816 | 3.859 | 3.462 | 3.541 | 8,728 | -0.38(-9.59%) |
Mar 16, 2020 | 4.473 | 4.575 | 3.917 | 3.917 | 6,338 | -0.84(-17.63%) |
Mar 13, 2020 | 4.336 | 5.051 | 4.256 | 4.755 | 15,498 | +0.58(+13.84%) |
Mar 12, 2020 | 3.613 | 4.177 | 2.804 | 4.177 | 42,151 | +0.36(+9.43%) |
Mar 11, 2020 | 4.083 | 4.083 | 3.817 | 3.817 | 4,443 | -0.09(-2.37%) |
Mar 10, 2020 | 4.163 | 4.163 | 3.910 | 3.910 | 13,836 | +0.09(+2.46%) |
Mar 09, 2020 | 3.975 | 4.170 | 3.816 | 3.816 | 15,315 | -0.27(-6.58%) |
Mar 06, 2020 | 4.155 | 4.271 | 4.004 | 4.085 | 10,931 | -0.09(-2.04%) |
Mar 05, 2020 | 4.336 | 4.336 | 4.155 | 4.170 | 17,237 | -0.13(-3.04%) |
Mar 04, 2020 | 4.372 | 4.372 | 4.249 | 4.300 | 7,353 | -0.04(-1.03%) |
Mar 03, 2020 | 4.524 | 4.524 | 4.249 | 4.345 | 8,651 | -0.09(-2.08%) |
Mar 02, 2020 | 4.336 | 4.481 | 4.336 | 4.437 | 5,821 | +0.12(+2.80%) |
Feb 28, 2020 | 4.542 | 4.642 | 4.206 | 4.316 | 12,038 | -0.02(-0.55%) |
Feb 27, 2020 | 4.394 | 4.394 | 4.199 | 4.340 | 11,418 | -0.17(-3.75%) |
Feb 26, 2020 | 4.502 | 4.745 | 4.502 | 4.509 | 3,540 | -0.06(-1.26%) |
Feb 25, 2020 | 4.745 | 4.959 | 4.523 | 4.566 | 33,508 | -0.29(-5.91%) |
Feb 24, 2020 | 5.123 | 5.123 | 4.817 | 4.853 | 22,154 | -0.29(-5.58%) |
Feb 21, 2020 | 5.183 | 5.254 | 5.019 | 5.140 | 10,602 | +0.07(+1.47%) |
Feb 20, 2020 | 4.961 | 5.068 | 4.961 | 5.065 | 8,049 | +0.09(+1.74%) |
Feb 19, 2020 | 5.004 | 5.004 | 4.961 | 4.978 | 7,234 | -0.08(-1.56%) |
Feb 18, 2020 | 5.147 | 5.158 | 5.049 | 5.057 | 8,738 | -0.08(-1.54%) |
Feb 14, 2020 | 5.104 | 5.219 | 5.104 | 5.136 | 3,627 | +0.01(+0.21%) |
Feb 13, 2020 | 5.254 | 5.254 | 5.090 | 5.125 | 3,685 | -0.01(-0.14%) |
Feb 12, 2020 | 5.233 | 5.254 | 5.125 | 5.133 | 8,533 | -0.12(-2.32%) |
Feb 11, 2020 | 5.233 | 5.254 | 5.197 | 5.254 | 2,568 | +0.02(+0.41%) |
Feb 10, 2020 | 5.333 | 5.376 | 5.225 | 5.233 | 11,312 | -0.02(-0.41%) |
Feb 07, 2020 | 5.329 | 5.329 | 5.186 | 5.254 | 14,647 | -0.06(-1.20%) |
Feb 06, 2020 | 5.581 | 5.613 | 5.311 | 5.318 | 12,130 | -0.30(-5.37%) |
Feb 05, 2020 | 5.455 | 5.620 | 5.428 | 5.620 | 2,483 | +0.15(+2.82%) |
Feb 04, 2020 | 5.375 | 5.466 | 5.326 | 5.466 | 8,936 | +0.05(+0.99%) |
Feb 03, 2020 | 5.584 | 5.584 | 5.319 | 5.412 | 8,586 | +0.00(+0.03%) |
Jan 31, 2020 | 5.620 | 5.620 | 5.376 | 5.410 | 11,020 | -0.11(-1.97%) |
Jan 30, 2020 | 5.591 | 5.591 | 5.377 | 5.519 | 8,810 | +0.03(+0.50%) |
Jan 29, 2020 | 5.464 | 5.599 | 5.443 | 5.492 | 23,158 | -0.02(-0.39%) |
Jan 28, 2020 | 5.383 | 5.590 | 5.383 | 5.514 | 5,777 | +0.17(+3.25%) |
Jan 27, 2020 | 5.450 | 5.450 | 5.251 | 5.340 | 10,214 | -0.20(-3.64%) |
Jan 24, 2020 | 5.783 | 5.832 | 5.541 | 5.541 | 4,509 | -0.29(-4.97%) |
Jan 23, 2020 | 5.783 | 5.853 | 5.726 | 5.831 | 5,751 | +0.13(+2.25%) |
Jan 22, 2020 | 5.627 | 5.847 | 5.556 | 5.703 | 18,382 | +0.19(+3.44%) |
Jan 21, 2020 | 5.272 | 5.783 | 5.258 | 5.514 | 13,010 | +0.16(+2.91%) |
Jan 17, 2020 | 5.315 | 5.464 | 5.315 | 5.358 | 8,737 | +0.04(+0.68%) |
Jan 16, 2020 | 5.265 | 5.407 | 5.258 | 5.321 | 9,575 | +0.07(+1.30%) |
Jan 15, 2020 | 5.251 | 5.329 | 5.201 | 5.253 | 15,932 | +0.05(+0.99%) |
Jan 14, 2020 | 5.074 | 5.222 | 5.074 | 5.201 | 4,992 | +0.02(+0.41%) |
Jan 13, 2020 | 5.123 | 5.428 | 4.967 | 5.180 | 39,555 | +0.21(+4.29%) |
Jan 10, 2020 | 5.024 | 5.066 | 4.967 | 4.967 | 16,065 | -0.13(-2.47%) |
Jan 09, 2020 | 5.109 | 5.175 | 5.056 | 5.093 | 3,544 | -0.07(-1.33%) |
Jan 08, 2020 | 5.314 | 5.314 | 5.145 | 5.162 | 4,935 | -0.08(-1.55%) |
Jan 07, 2020 | 5.220 | 5.278 | 5.078 | 5.243 | 7,674 | -0.07(-1.23%) |
Jan 06, 2020 | 5.258 | 5.492 | 5.064 | 5.308 | 32,870 | +0.12(+2.38%) |
Jan 03, 2020 | 5.145 | 5.272 | 5.092 | 5.185 | 19,447 | +0.13(+2.62%) |
Jan 02, 2020 | 4.967 | 5.166 | 4.967 | 5.052 | 18,558 | +0.12(+2.45%) |
Dec 31, 2019 | 5.265 | 5.265 | 4.896 | 4.932 | 17,615 | -0.33(-6.21%) |
Dec 30, 2019 | 5.038 | 5.265 | 5.007 | 5.258 | 21,299 | +0.36(+7.29%) |
Dec 27, 2019 | 4.887 | 4.992 | 4.887 | 4.901 | 6,399 | -0.05(-0.95%) |
Dec 26, 2019 | 4.922 | 5.063 | 4.880 | 4.948 | 17,244 | +0.03(+0.64%) |
Dec 24, 2019 | 4.753 | 4.957 | 4.753 | 4.916 | 5,831 | +0.16(+3.43%) |
Dec 23, 2019 | 4.746 | 4.767 | 4.605 | 4.753 | 18,760 | +0.01(+0.15%) |
Dec 20, 2019 | 4.852 | 4.922 | 4.641 | 4.746 | 13,653 | -0.06(-1.17%) |
Dec 19, 2019 | 4.704 | 4.922 | 4.633 | 4.802 | 9,597 | +0.18(+3.97%) |
Dec 18, 2019 | 4.486 | 4.672 | 4.486 | 4.619 | 5,627 | +0.05(+1.00%) |
Dec 17, 2019 | 4.563 | 4.697 | 4.508 | 4.573 | 10,309 | +0.03(+0.60%) |
Dec 16, 2019 | 4.542 | 4.584 | 4.486 | 4.546 | 12,508 | +0.06(+1.33%) |
Dec 13, 2019 | 4.781 | 4.847 | 4.472 | 4.486 | 22,328 | -0.33(-6.86%) |
Dec 12, 2019 | 4.641 | 4.855 | 4.641 | 4.816 | 17,588 | +0.07(+1.48%) |
Dec 11, 2019 | 4.760 | 4.832 | 4.711 | 4.746 | 9,762 | -0.03(-0.58%) |
Dec 10, 2019 | 5.132 | 5.132 | 4.655 | 4.774 | 12,222 | -0.22(-4.37%) |
Dec 09, 2019 | 4.852 | 4.998 | 4.852 | 4.992 | 3,443 | +0.09(+1.87%) |
Dec 06, 2019 | 4.887 | 5.224 | 4.725 | 4.901 | 32,711 | +0.01(+0.14%) |
Dec 05, 2019 | 4.992 | 4.992 | 4.725 | 4.894 | 11,421 | -0.01(-0.29%) |
Dec 04, 2019 | 4.908 | 4.943 | 4.905 | 4.908 | 5,616 | -0.13(-2.64%) |
Dec 03, 2019 | 5.042 | 5.224 | 5.041 | 5.041 | 11,656 | -0.10(-1.85%) |
Dec 02, 2019 | 5.063 | 5.136 | 5.013 | 5.136 | 6,796 | +0.01(+0.12%) |
Nov 29, 2019 | 5.027 | 5.273 | 5.027 | 5.130 | 6,257 | +0.14(+2.76%) |
Nov 27, 2019 | 4.812 | 4.992 | 4.805 | 4.992 | 15,786 | -0.00(-0.05%) |
Nov 26, 2019 | 5.064 | 5.068 | 4.911 | 4.995 | 23,287 | -0.09(-1.84%) |
Nov 25, 2019 | 4.799 | 5.215 | 4.533 | 5.088 | 11,249 | -0.29(-5.41%) |
Nov 22, 2019 | 4.526 | 5.379 | 4.526 | 5.379 | 50,463 | +0.84(+18.44%) |
Nov 21, 2019 | 4.897 | 4.911 | 4.396 | 4.542 | 23,113 | -0.22(-4.53%) |
Nov 20, 2019 | 4.547 | 4.824 | 4.547 | 4.757 | 5,722 | +0.25(+5.43%) |
Nov 19, 2019 | 4.778 | 4.818 | 4.512 | 4.512 | 10,764 | -0.27(-5.56%) |
Nov 18, 2019 | 5.148 | 5.337 | 4.722 | 4.778 | 3,123 | -0.01(-0.15%) |
Nov 15, 2019 | 4.813 | 5.030 | 4.757 | 4.785 | 3,430 | +0.06(+1.33%) |
Nov 14, 2019 | 5.071 | 5.071 | 4.589 | 4.722 | 45,644 | -0.34(-6.77%) |
Nov 13, 2019 | 4.935 | 5.071 | 4.935 | 5.064 | 4,024 | +0.05(+0.98%) |
Nov 12, 2019 | 5.155 | 5.155 | 4.750 | 5.015 | 8,245 | +0.10(+2.14%) |
Nov 11, 2019 | 4.981 | 5.135 | 4.898 | 4.911 | 6,443 | -0.17(-3.44%) |
Nov 08, 2019 | 5.631 | 5.631 | 4.922 | 5.085 | 16,440 | -0.41(-7.51%) |
Nov 07, 2019 | 5.449 | 5.666 | 5.393 | 5.498 | 8,550 | +0.04(+0.77%) |
Nov 06, 2019 | 5.694 | 5.694 | 5.351 | 5.456 | 9,616 | -0.16(-2.86%) |
Nov 05, 2019 | 5.589 | 5.939 | 5.589 | 5.617 | 14,658 | +0.23(+4.29%) |
Nov 04, 2019 | 5.463 | 5.771 | 5.386 | 5.386 | 15,675 | -0.10(-1.91%) |
Nov 01, 2019 | 5.519 | 5.648 | 5.477 | 5.491 | 8,434 | -0.18(-3.11%) |
Oct 31, 2019 | 5.701 | 5.729 | 5.526 | 5.667 | 9,016 | -0.06(-0.97%) |
Oct 30, 2019 | 5.708 | 5.911 | 5.708 | 5.723 | 7,415 | +0.01(+0.22%) |
Oct 29, 2019 | 5.641 | 6.212 | 5.536 | 5.710 | 36,502 | +0.23(+4.11%) |
Oct 28, 2019 | 5.641 | 5.641 | 5.472 | 5.485 | 5,861 | +0.12(+2.29%) |
Oct 25, 2019 | 5.390 | 5.390 | 5.292 | 5.362 | 13,211 | -0.06(-1.09%) |
Oct 24, 2019 | 5.432 | 5.489 | 5.320 | 5.421 | 4,756 | -0.10(-1.82%) |
Oct 23, 2019 | 5.571 | 5.581 | 5.389 | 5.521 | 14,262 | -0.06(-1.13%) |
Oct 22, 2019 | 5.536 | 5.590 | 5.292 | 5.585 | 7,065 | +0.01(+0.25%) |
Oct 21, 2019 | 5.432 | 5.571 | 5.235 | 5.571 | 18,051 | +0.02(+0.38%) |
Oct 18, 2019 | 5.606 | 5.704 | 5.550 | 5.550 | 8,616 | -0.10(-1.85%) |
Oct 17, 2019 | 5.770 | 5.770 | 5.578 | 5.654 | 6,673 | -0.12(-2.05%) |
Oct 16, 2019 | 5.557 | 5.780 | 5.557 | 5.773 | 2,537 | +0.09(+1.61%) |
Oct 15, 2019 | 5.780 | 5.780 | 5.578 | 5.681 | 6,022 | -0.10(-1.71%) |
Oct 14, 2019 | 5.654 | 5.780 | 5.571 | 5.780 | 3,078 | +0.13(+2.21%) |
Oct 11, 2019 | 5.578 | 6.462 | 5.439 | 5.655 | 67,924 | -0.08(-1.42%) |
Oct 10, 2019 | 5.641 | 5.752 | 5.237 | 5.736 | 25,334 | -0.11(-1.93%) |
Oct 09, 2019 | 5.654 | 5.849 | 5.501 | 5.849 | 5,561 | +0.06(+1.08%) |
Oct 08, 2019 | 5.724 | 5.852 | 5.602 | 5.787 | 4,138 | +0.11(+1.96%) |
Oct 07, 2019 | 5.815 | 5.815 | 5.530 | 5.675 | 8,718 | -0.14(-2.40%) |
Oct 04, 2019 | 5.870 | 5.996 | 5.571 | 5.815 | 13,929 | -0.01(-0.12%) |
Oct 03, 2019 | 5.940 | 5.940 | 5.668 | 5.822 | 7,118 | +0.04(+0.70%) |
Oct 02, 2019 | 5.682 | 6.003 | 5.480 | 5.781 | 10,306 | +0.32(+5.90%) |
Oct 01, 2019 | 5.849 | 5.912 | 5.459 | 5.459 | 11,265 | -0.56(-9.36%) |
Sep 30, 2019 | 6.044 | 6.044 | 5.932 | 6.024 | 2,307 | -0.02(-0.35%) |
Sep 27, 2019 | 6.177 | 6.177 | 5.815 | 6.044 | 3,159 | +0.28(+4.89%) |
Sep 26, 2019 | 5.958 | 5.958 | 5.707 | 5.763 | 8,167 | -0.07(-1.14%) |
Sep 25, 2019 | 5.818 | 6.345 | 5.569 | 5.829 | 11,168 | +0.18(+3.14%) |
Sep 24, 2019 | 5.495 | 6.181 | 5.451 | 5.652 | 30,844 | +0.24(+4.49%) |
Sep 23, 2019 | 5.562 | 5.596 | 5.388 | 5.409 | 14,835 | -0.14(-2.50%) |
Sep 20, 2019 | 5.673 | 5.919 | 5.430 | 5.548 | 7,354 | +0.07(+1.26%) |
Sep 19, 2019 | 5.388 | 6.390 | 5.388 | 5.479 | 82,899 | +0.10(+1.81%) |
Sep 18, 2019 | 5.818 | 5.818 | 5.381 | 5.381 | 8,559 | -0.25(-4.50%) |
Sep 17, 2019 | 5.777 | 5.777 | 5.472 | 5.635 | 7,462 | -0.14(-2.43%) |
Sep 16, 2019 | 5.390 | 6.553 | 5.340 | 5.775 | 58,976 | +0.37(+6.76%) |
Sep 13, 2019 | 5.264 | 5.606 | 5.264 | 5.409 | 4,758 | -0.19(-3.39%) |
Sep 12, 2019 | 5.804 | 5.804 | 5.344 | 5.599 | 17,697 | -0.18(-3.10%) |
Sep 11, 2019 | 5.199 | 5.778 | 5.199 | 5.778 | 25,879 | +0.35(+6.54%) |
Sep 10, 2019 | 5.437 | 5.437 | 5.239 | 5.423 | 11,005 | +0.06(+1.03%) |
Sep 09, 2019 | 4.896 | 5.368 | 4.896 | 5.368 | 3,240 | +0.47(+9.63%) |
Sep 06, 2019 | 4.938 | 5.055 | 4.889 | 4.896 | 8,363 | +0.00(+0.06%) |
Sep 05, 2019 | 5.234 | 5.303 | 4.893 | 4.893 | 9,104 | -0.47(-8.69%) |
Sep 04, 2019 | 5.222 | 5.446 | 5.222 | 5.359 | 6,372 | +0.03(+0.62%) |
Sep 03, 2019 | 5.541 | 5.541 | 5.305 | 5.326 | 6,121 | -0.08(-1.54%) |
Aug 30, 2019 | 5.333 | 5.439 | 5.319 | 5.409 | 12,833 | +0.17(+3.31%) |
Aug 29, 2019 | 5.437 | 5.518 | 5.236 | 5.236 | 4,574 | -0.24(-4.35%) |
Aug 28, 2019 | 5.771 | 5.771 | 5.308 | 5.474 | 25,620 | -0.22(-3.87%) |
Aug 27, 2019 | 5.625 | 5.738 | 5.497 | 5.694 | 13,761 | +0.16(+2.98%) |
Aug 26, 2019 | 5.798 | 5.923 | 5.314 | 5.529 | 18,409 | -0.16(-2.79%) |
Aug 23, 2019 | 5.162 | 5.717 | 5.162 | 5.688 | 19,823 | +0.50(+9.59%) |
Aug 22, 2019 | 4.872 | 5.204 | 4.872 | 5.190 | 30,248 | +0.44(+9.16%) |
Aug 21, 2019 | 4.776 | 5.294 | 4.686 | 4.755 | 48,078 | -0.13(-2.62%) |
Aug 20, 2019 | 4.831 | 5.011 | 4.796 | 4.883 | 9,651 | +0.13(+2.69%) |
Aug 19, 2019 | 4.665 | 5.052 | 4.665 | 4.755 | 16,775 | +0.14(+2.99%) |
Aug 16, 2019 | 4.796 | 4.865 | 4.499 | 4.617 | 27,925 | -0.05(-1.04%) |
Aug 15, 2019 | 4.796 | 5.132 | 4.430 | 4.665 | 15,700 | -0.21(-4.26%) |
Aug 14, 2019 | 5.163 | 5.161 | 4.751 | 4.872 | 12,343 | -0.27(-5.24%) |
Aug 13, 2019 | 5.356 | 5.397 | 5.100 | 5.142 | 13,987 | -0.17(-3.25%) |
Aug 12, 2019 | 5.183 | 5.439 | 5.183 | 5.315 | 13,563 | +0.10(+1.85%) |
Aug 09, 2019 | 5.391 | 5.474 | 5.183 | 5.218 | 8,536 | -0.11(-2.08%) |
Aug 08, 2019 | 5.384 | 5.646 | 5.329 | 5.329 | 13,310 | +0.01(+0.13%) |
Aug 07, 2019 | 5.052 | 5.439 | 5.052 | 5.322 | 24,447 | +0.28(+5.48%) |
Aug 06, 2019 | 4.921 | 5.176 | 4.921 | 5.045 | 19,061 | +0.23(+4.89%) |
Aug 05, 2019 | 5.059 | 5.059 | 4.554 | 4.810 | 22,957 | -0.23(-4.53%) |
Aug 02, 2019 | 5.874 | 5.874 | 4.665 | 5.038 | 60,192 | -0.59(-10.55%) |