Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.110 | 3.317 | 3.110 | 3.310 | 6,617 | +0.20(+6.43%) |
Jul 30, 2020 | 3.177 | 3.177 | 3.080 | 3.110 | 6,648 | +0.00(+0.00%) |
Jul 29, 2020 | 3.228 | 3.228 | 3.110 | 3.110 | 10,896 | -0.11(-3.45%) |
Jul 28, 2020 | 3.365 | 3.365 | 3.221 | 3.221 | 8,715 | -0.07(-2.25%) |
Jul 27, 2020 | 3.465 | 3.465 | 3.214 | 3.295 | 14,224 | -0.12(-3.42%) |
Jul 24, 2020 | 3.406 | 3.495 | 3.365 | 3.412 | 19,581 | +0.08(+2.39%) |
Jul 23, 2020 | 3.539 | 3.599 | 3.332 | 3.332 | 30,915 | -0.30(-8.16%) |
Jul 22, 2020 | 3.665 | 4.650 | 3.577 | 3.628 | 296,084 | +0.14(+4.08%) |
Jul 21, 2020 | 3.533 | 3.554 | 3.443 | 3.486 | 7,869 | -0.05(-1.30%) |
Jul 20, 2020 | 3.488 | 3.554 | 3.488 | 3.532 | 1,218 | +0.04(+1.27%) |
Jul 17, 2020 | 3.591 | 3.591 | 3.473 | 3.488 | 2,565 | -0.10(-2.89%) |
Jul 16, 2020 | 3.614 | 3.628 | 3.591 | 3.591 | 1,322 | +0.04(+1.04%) |
Jul 15, 2020 | 3.554 | 3.554 | 3.554 | 3.554 | 937 | -0.10(-2.64%) |
Jul 14, 2020 | 3.651 | 3.702 | 3.628 | 3.651 | 5,974 | +0.02(+0.51%) |
Jul 13, 2020 | 3.509 | 3.672 | 3.509 | 3.632 | 5,622 | +0.15(+4.36%) |
Jul 10, 2020 | 3.725 | 3.725 | 3.480 | 3.480 | 3,376 | -0.27(-7.21%) |
Jul 09, 2020 | 3.751 | 3.751 | 3.751 | 3.751 | 532 | +0.00(+0.00%) |
Jul 08, 2020 | 3.751 | 3.751 | 3.751 | 3.751 | 852 | +0.03(+0.90%) |
Jul 07, 2020 | 3.717 | 3.717 | 3.717 | 3.717 | 653 | +0.01(+0.20%) |
Jul 06, 2020 | 3.799 | 3.799 | 3.702 | 3.710 | 6,359 | -0.09(-2.43%) |
Jul 02, 2020 | 3.806 | 3.806 | 3.719 | 3.802 | 2,835 | -0.01(-0.29%) |
Jul 01, 2020 | 3.813 | 3.813 | 3.813 | 3.813 | 781 | +0.00(+0.00%) |
Jun 30, 2020 | 3.762 | 3.813 | 3.717 | 3.813 | 3,555 | +0.09(+2.39%) |
Jun 29, 2020 | 3.751 | 3.806 | 3.717 | 3.725 | 3,420 | -0.01(-0.40%) |
Jun 26, 2020 | 3.702 | 3.799 | 3.702 | 3.739 | 3,781 | +0.00(+0.00%) |
Jun 25, 2020 | 3.784 | 3.784 | 3.702 | 3.739 | 9,161 | +0.02(+0.50%) |
Jun 24, 2020 | 3.754 | 3.754 | 3.702 | 3.721 | 4,012 | -0.23(-5.71%) |
Jun 23, 2020 | 3.947 | 3.947 | 3.925 | 3.946 | 1,993 | -0.07(-1.68%) |
Jun 22, 2020 | 3.747 | 4.124 | 3.747 | 4.013 | 13,045 | -0.10(-2.52%) |
Jun 19, 2020 | 4.295 | 4.421 | 4.117 | 4.117 | 4,456 | -0.13(-2.97%) |
Jun 18, 2020 | 4.336 | 4.336 | 4.228 | 4.243 | 2,835 | +0.01(+0.35%) |
Jun 17, 2020 | 4.221 | 4.228 | 4.128 | 4.228 | 3,223 | -0.01(-0.12%) |
Jun 16, 2020 | 4.339 | 4.339 | 4.195 | 4.233 | 4,710 | -0.06(-1.43%) |
Jun 15, 2020 | 4.569 | 4.569 | 4.184 | 4.295 | 1,690 | -0.06(-1.36%) |
Jun 12, 2020 | 4.354 | 4.554 | 4.354 | 4.354 | 5,536 | -0.29(-6.22%) |
Jun 11, 2020 | 4.591 | 4.643 | 4.443 | 4.643 | 3,003 | +0.04(+0.97%) |
Jun 10, 2020 | 4.517 | 4.615 | 4.443 | 4.598 | 6,761 | +0.04(+0.81%) |
Jun 09, 2020 | 4.510 | 4.628 | 4.510 | 4.561 | 2,182 | -0.09(-1.91%) |
Jun 08, 2020 | 4.858 | 4.858 | 4.561 | 4.650 | 3,802 | -0.07(-1.58%) |
Jun 05, 2020 | 4.917 | 5.035 | 4.539 | 4.725 | 4,591 | -0.19(-3.83%) |
Jun 04, 2020 | 4.517 | 4.913 | 4.517 | 4.913 | 2,290 | +0.43(+9.67%) |
Jun 03, 2020 | 4.850 | 4.850 | 4.480 | 4.480 | 3,715 | -0.03(-0.66%) |
Jun 02, 2020 | 4.613 | 4.654 | 4.473 | 4.510 | 4,615 | -0.16(-3.33%) |
Jun 01, 2020 | 4.732 | 4.743 | 4.665 | 4.665 | 2,926 | +0.11(+2.44%) |
May 29, 2020 | 4.813 | 4.813 | 4.554 | 4.554 | 1,755 | -0.25(-5.17%) |
May 28, 2020 | 5.006 | 5.006 | 4.791 | 4.802 | 2,975 | -0.24(-4.72%) |
May 27, 2020 | 5.039 | 5.040 | 5.039 | 5.040 | 2,760 | -0.05(-1.01%) |
May 26, 2020 | 5.165 | 5.165 | 5.092 | 5.092 | 2,875 | +0.13(+2.52%) |
May 22, 2020 | 4.819 | 4.966 | 4.760 | 4.966 | 3,523 | +0.31(+6.75%) |
May 21, 2020 | 4.664 | 5.165 | 4.612 | 4.652 | 10,964 | +0.04(+0.87%) |
May 20, 2020 | 4.184 | 4.627 | 4.184 | 4.612 | 14,779 | +0.11(+2.46%) |
May 19, 2020 | 4.280 | 4.501 | 4.154 | 4.501 | 3,237 | +0.45(+11.11%) |
May 18, 2020 | 4.206 | 4.206 | 4.051 | 4.051 | 6,206 | -0.15(-3.62%) |
May 15, 2020 | 3.985 | 4.501 | 3.985 | 4.203 | 5,691 | +0.06(+1.54%) |
May 14, 2020 | 4.254 | 4.254 | 4.095 | 4.140 | 1,307 | -0.12(-2.86%) |
May 13, 2020 | 4.261 | 4.261 | 4.261 | 4.261 | 593 | +0.04(+1.00%) |
May 12, 2020 | 4.273 | 4.304 | 4.210 | 4.219 | 3,637 | -0.10(-2.26%) |
May 11, 2020 | 4.081 | 4.317 | 4.022 | 4.317 | 3,104 | +0.00(+0.00%) |
May 08, 2020 | 3.992 | 4.317 | 3.974 | 4.317 | 10,570 | +0.35(+8.74%) |
May 07, 2020 | 3.970 | 3.970 | 3.944 | 3.970 | 1,782 | +0.27(+7.17%) |
May 06, 2020 | 3.911 | 4.022 | 3.704 | 3.704 | 4,787 | +0.01(+0.20%) |
May 05, 2020 | 4.190 | 4.190 | 3.690 | 3.697 | 11,162 | -0.24(-6.00%) |
May 04, 2020 | 3.704 | 3.933 | 3.704 | 3.933 | 3,287 | -0.15(-3.62%) |
May 01, 2020 | 4.398 | 4.420 | 3.791 | 4.081 | 10,976 | -0.16(-3.70%) |
Apr 30, 2020 | 3.992 | 4.354 | 3.852 | 4.237 | 12,378 | +0.00(+0.04%) |
Apr 29, 2020 | 4.324 | 4.324 | 4.236 | 4.236 | 4,474 | +0.26(+6.64%) |
Apr 28, 2020 | 4.016 | 4.016 | 3.958 | 3.972 | 4,233 | +0.29(+8.00%) |
Apr 27, 2020 | 4.053 | 4.251 | 3.626 | 3.678 | 3,545 | -0.01(-0.20%) |
Apr 24, 2020 | 3.619 | 3.920 | 3.582 | 3.685 | 3,263 | +0.06(+1.71%) |
Apr 23, 2020 | 3.894 | 3.894 | 3.623 | 3.623 | 3,511 | +0.13(+3.70%) |
Apr 22, 2020 | 3.494 | 3.494 | 3.494 | 3.494 | 950 | +0.01(+0.42%) |
Apr 21, 2020 | 3.405 | 3.484 | 3.405 | 3.479 | 4,160 | -0.14(-3.76%) |
Apr 20, 2020 | 3.891 | 4.189 | 3.570 | 3.615 | 14,951 | -0.44(-10.89%) |
Apr 17, 2020 | 4.067 | 4.163 | 3.861 | 4.057 | 4,486 | -0.21(-4.94%) |
Apr 16, 2020 | 4.707 | 4.707 | 4.207 | 4.268 | 13,018 | -0.42(-8.93%) |
Apr 15, 2020 | 3.968 | 5.119 | 3.968 | 4.686 | 18,691 | +0.72(+18.10%) |
Apr 14, 2020 | 3.968 | 3.968 | 3.968 | 3.968 | 3,171 | +0.03(+0.76%) |
Apr 13, 2020 | 4.097 | 4.097 | 3.776 | 3.938 | 7,155 | +0.07(+1.79%) |
Apr 09, 2020 | 4.156 | 4.178 | 3.869 | 3.869 | 4,078 | +0.27(+7.58%) |
Apr 08, 2020 | 3.604 | 3.746 | 3.596 | 3.596 | 3,940 | -0.14(-3.84%) |
Apr 07, 2020 | 3.604 | 3.861 | 3.597 | 3.740 | 3,136 | -0.01(-0.29%) |
Apr 06, 2020 | 3.126 | 3.751 | 3.126 | 3.751 | 13,890 | +0.46(+13.87%) |
Apr 03, 2020 | 3.133 | 3.310 | 3.097 | 3.294 | 3,670 | +0.01(+0.40%) |
Apr 02, 2020 | 3.383 | 3.678 | 3.267 | 3.281 | 11,649 | -0.21(-6.08%) |
Apr 01, 2020 | 3.404 | 3.510 | 3.404 | 3.494 | 4,297 | -0.07(-1.91%) |
Mar 31, 2020 | 3.516 | 3.692 | 3.383 | 3.562 | 4,048 | -0.14(-3.89%) |
Mar 30, 2020 | 4.740 | 5.215 | 3.354 | 3.706 | 29,085 | -1.01(-21.36%) |
Mar 27, 2020 | 4.749 | 4.864 | 4.691 | 4.712 | 4,710 | -0.39(-7.65%) |
Mar 26, 2020 | 4.713 | 5.117 | 4.713 | 5.103 | 13,870 | +0.30(+6.33%) |
Mar 25, 2020 | 3.039 | 4.850 | 3.039 | 4.799 | 26,321 | +1.89(+64.99%) |
Mar 24, 2020 | 2.981 | 3.140 | 2.909 | 2.909 | 6,333 | +0.08(+2.81%) |
Mar 23, 2020 | 2.959 | 3.183 | 2.829 | 2.829 | 8,396 | -0.37(-11.64%) |
Mar 20, 2020 | 3.363 | 3.970 | 3.003 | 3.202 | 10,114 | +0.21(+6.91%) |
Mar 19, 2020 | 2.844 | 3.068 | 2.800 | 2.995 | 2,884 | +0.11(+3.75%) |
Mar 18, 2020 | 3.327 | 3.970 | 2.887 | 2.887 | 26,283 | -0.65(-18.37%) |
Mar 17, 2020 | 3.811 | 3.854 | 3.457 | 3.537 | 8,739 | -0.38(-9.59%) |
Mar 16, 2020 | 4.468 | 4.569 | 3.912 | 3.912 | 6,347 | -0.84(-17.63%) |
Mar 13, 2020 | 4.331 | 5.045 | 4.251 | 4.749 | 15,517 | +0.58(+13.84%) |
Mar 12, 2020 | 3.609 | 4.172 | 2.800 | 4.172 | 42,205 | +0.36(+9.43%) |
Mar 11, 2020 | 4.078 | 4.078 | 3.812 | 3.812 | 4,448 | -0.09(-2.37%) |
Mar 10, 2020 | 4.157 | 4.157 | 3.905 | 3.905 | 13,853 | +0.09(+2.46%) |
Mar 09, 2020 | 3.970 | 4.164 | 3.811 | 3.811 | 15,334 | -0.27(-6.58%) |
Mar 06, 2020 | 4.150 | 4.266 | 3.999 | 4.079 | 10,945 | -0.09(-2.05%) |
Mar 05, 2020 | 4.331 | 4.331 | 4.150 | 4.165 | 17,259 | -0.13(-3.04%) |
Mar 04, 2020 | 4.367 | 4.367 | 4.244 | 4.295 | 7,362 | -0.04(-1.03%) |
Mar 03, 2020 | 4.518 | 4.518 | 4.244 | 4.340 | 8,662 | -0.09(-2.08%) |
Mar 02, 2020 | 4.331 | 4.475 | 4.331 | 4.432 | 5,828 | +0.12(+2.80%) |
Feb 28, 2020 | 4.536 | 4.636 | 4.201 | 4.311 | 12,053 | -0.02(-0.55%) |
Feb 27, 2020 | 4.388 | 4.388 | 4.193 | 4.334 | 11,433 | -0.17(-3.75%) |
Feb 26, 2020 | 4.496 | 4.739 | 4.496 | 4.503 | 3,545 | -0.06(-1.26%) |
Feb 25, 2020 | 4.739 | 4.953 | 4.518 | 4.560 | 33,550 | -0.29(-5.91%) |
Feb 24, 2020 | 5.117 | 5.117 | 4.811 | 4.847 | 22,182 | -0.29(-5.58%) |
Feb 21, 2020 | 5.176 | 5.248 | 5.013 | 5.133 | 10,615 | +0.07(+1.47%) |
Feb 20, 2020 | 4.954 | 5.062 | 4.954 | 5.059 | 8,059 | +0.09(+1.74%) |
Feb 19, 2020 | 4.997 | 4.997 | 4.954 | 4.972 | 7,243 | -0.08(-1.56%) |
Feb 18, 2020 | 5.140 | 5.151 | 5.042 | 5.051 | 8,749 | -0.08(-1.54%) |
Feb 14, 2020 | 5.097 | 5.212 | 5.097 | 5.130 | 3,631 | +0.01(+0.21%) |
Feb 13, 2020 | 5.248 | 5.248 | 5.083 | 5.119 | 3,690 | -0.01(-0.14%) |
Feb 12, 2020 | 5.226 | 5.248 | 5.119 | 5.126 | 8,544 | -0.12(-2.32%) |
Feb 11, 2020 | 5.226 | 5.248 | 5.191 | 5.248 | 2,571 | +0.02(+0.41%) |
Feb 10, 2020 | 5.327 | 5.369 | 5.219 | 5.226 | 11,326 | -0.02(-0.41%) |
Feb 07, 2020 | 5.322 | 5.322 | 5.179 | 5.248 | 14,666 | -0.06(-1.20%) |
Feb 06, 2020 | 5.574 | 5.606 | 5.304 | 5.311 | 12,146 | -0.30(-5.37%) |
Feb 05, 2020 | 5.448 | 5.613 | 5.421 | 5.613 | 2,486 | +0.15(+2.82%) |
Feb 04, 2020 | 5.368 | 5.459 | 5.319 | 5.459 | 8,947 | +0.05(+0.99%) |
Feb 03, 2020 | 5.577 | 5.577 | 5.312 | 5.405 | 8,597 | +0.00(+0.03%) |
Jan 31, 2020 | 5.613 | 5.613 | 5.369 | 5.404 | 11,034 | -0.11(-1.97%) |
Jan 30, 2020 | 5.584 | 5.584 | 5.370 | 5.512 | 8,822 | +0.03(+0.50%) |
Jan 29, 2020 | 5.457 | 5.592 | 5.436 | 5.485 | 23,187 | -0.02(-0.39%) |
Jan 28, 2020 | 5.376 | 5.583 | 5.376 | 5.507 | 5,785 | +0.17(+3.25%) |
Jan 27, 2020 | 5.443 | 5.443 | 5.244 | 5.333 | 10,227 | -0.20(-3.64%) |
Jan 24, 2020 | 5.776 | 5.825 | 5.534 | 5.534 | 4,515 | -0.29(-4.97%) |
Jan 23, 2020 | 5.776 | 5.845 | 5.719 | 5.824 | 5,758 | +0.13(+2.25%) |
Jan 22, 2020 | 5.620 | 5.840 | 5.549 | 5.696 | 18,405 | +0.19(+3.44%) |
Jan 21, 2020 | 5.266 | 5.776 | 5.251 | 5.507 | 13,026 | +0.16(+2.91%) |
Jan 17, 2020 | 5.308 | 5.457 | 5.308 | 5.351 | 8,748 | +0.04(+0.68%) |
Jan 16, 2020 | 5.259 | 5.400 | 5.251 | 5.315 | 9,587 | +0.07(+1.30%) |
Jan 15, 2020 | 5.244 | 5.322 | 5.195 | 5.246 | 15,953 | +0.05(+0.99%) |
Jan 14, 2020 | 5.067 | 5.215 | 5.067 | 5.195 | 4,999 | +0.02(+0.41%) |
Jan 13, 2020 | 5.117 | 5.422 | 4.961 | 5.174 | 39,606 | +0.21(+4.29%) |
Jan 10, 2020 | 5.018 | 5.059 | 4.961 | 4.961 | 16,085 | -0.13(-2.47%) |
Jan 09, 2020 | 5.103 | 5.169 | 5.049 | 5.086 | 3,548 | -0.07(-1.33%) |
Jan 08, 2020 | 5.307 | 5.307 | 5.138 | 5.155 | 4,941 | -0.08(-1.55%) |
Jan 07, 2020 | 5.213 | 5.271 | 5.071 | 5.236 | 7,684 | -0.07(-1.23%) |
Jan 06, 2020 | 5.251 | 5.485 | 5.057 | 5.301 | 32,912 | +0.12(+2.38%) |
Jan 03, 2020 | 5.138 | 5.266 | 5.086 | 5.178 | 19,472 | +0.13(+2.62%) |
Jan 02, 2020 | 4.961 | 5.159 | 4.961 | 5.046 | 18,581 | +0.12(+2.45%) |
Dec 31, 2019 | 5.259 | 5.259 | 4.890 | 4.925 | 17,637 | -0.33(-6.21%) |
Dec 30, 2019 | 5.032 | 5.259 | 5.001 | 5.251 | 21,326 | +0.36(+7.29%) |
Dec 27, 2019 | 4.881 | 4.986 | 4.881 | 4.895 | 6,408 | -0.05(-0.95%) |
Dec 26, 2019 | 4.916 | 5.056 | 4.874 | 4.942 | 17,266 | +0.03(+0.64%) |
Dec 24, 2019 | 4.747 | 4.951 | 4.747 | 4.910 | 5,838 | +0.16(+3.43%) |
Dec 23, 2019 | 4.740 | 4.761 | 4.600 | 4.747 | 18,784 | +0.01(+0.15%) |
Dec 20, 2019 | 4.845 | 4.916 | 4.635 | 4.740 | 13,670 | -0.06(-1.17%) |
Dec 19, 2019 | 4.698 | 4.916 | 4.628 | 4.796 | 9,609 | +0.18(+3.97%) |
Dec 18, 2019 | 4.480 | 4.666 | 4.480 | 4.613 | 5,634 | +0.05(+1.00%) |
Dec 17, 2019 | 4.558 | 4.691 | 4.503 | 4.567 | 10,322 | +0.03(+0.60%) |
Dec 16, 2019 | 4.536 | 4.579 | 4.480 | 4.540 | 12,524 | +0.06(+1.33%) |
Dec 13, 2019 | 4.775 | 4.840 | 4.466 | 4.480 | 22,357 | -0.33(-6.86%) |
Dec 12, 2019 | 4.635 | 4.849 | 4.635 | 4.810 | 17,610 | +0.07(+1.48%) |
Dec 11, 2019 | 4.754 | 4.826 | 4.705 | 4.740 | 9,774 | -0.03(-0.58%) |
Dec 10, 2019 | 5.126 | 5.126 | 4.649 | 4.768 | 12,238 | -0.22(-4.37%) |
Dec 09, 2019 | 4.845 | 4.992 | 4.845 | 4.986 | 3,447 | +0.09(+1.87%) |
Dec 06, 2019 | 4.881 | 5.218 | 4.719 | 4.895 | 32,752 | +0.01(+0.14%) |
Dec 05, 2019 | 4.986 | 4.986 | 4.719 | 4.888 | 11,436 | -0.01(-0.29%) |
Dec 04, 2019 | 4.902 | 4.937 | 4.898 | 4.902 | 5,623 | -0.13(-2.64%) |
Dec 03, 2019 | 5.036 | 5.217 | 5.035 | 5.035 | 11,671 | -0.10(-1.85%) |
Dec 02, 2019 | 5.056 | 5.130 | 5.007 | 5.130 | 6,805 | +0.01(+0.12%) |
Nov 29, 2019 | 5.021 | 5.267 | 5.021 | 5.123 | 6,265 | +0.14(+2.76%) |
Nov 27, 2019 | 4.806 | 4.986 | 4.799 | 4.986 | 15,806 | -0.00(-0.05%) |
Nov 26, 2019 | 5.058 | 5.061 | 4.904 | 4.988 | 23,317 | -0.09(-1.84%) |
Nov 25, 2019 | 4.793 | 5.208 | 4.527 | 5.082 | 11,263 | -0.29(-5.41%) |
Nov 22, 2019 | 4.520 | 5.372 | 4.520 | 5.372 | 50,528 | +0.84(+18.44%) |
Nov 21, 2019 | 4.890 | 4.904 | 4.390 | 4.536 | 23,142 | -0.22(-4.53%) |
Nov 20, 2019 | 4.541 | 4.818 | 4.541 | 4.751 | 5,729 | +0.24(+5.43%) |
Nov 19, 2019 | 4.772 | 4.812 | 4.506 | 4.506 | 10,778 | -0.27(-5.56%) |
Nov 18, 2019 | 5.142 | 5.330 | 4.716 | 4.772 | 3,127 | -0.01(-0.15%) |
Nov 15, 2019 | 4.807 | 5.023 | 4.751 | 4.779 | 3,435 | +0.06(+1.33%) |
Nov 14, 2019 | 5.065 | 5.065 | 4.583 | 4.716 | 45,702 | -0.34(-6.77%) |
Nov 13, 2019 | 4.929 | 5.065 | 4.929 | 5.058 | 4,029 | +0.05(+0.98%) |
Nov 12, 2019 | 5.149 | 5.149 | 4.744 | 5.009 | 8,256 | +0.10(+2.14%) |
Nov 11, 2019 | 4.974 | 5.128 | 4.892 | 4.904 | 6,451 | -0.17(-3.44%) |
Nov 08, 2019 | 5.624 | 5.624 | 4.916 | 5.079 | 16,460 | -0.41(-7.51%) |
Nov 07, 2019 | 5.442 | 5.659 | 5.386 | 5.491 | 8,561 | +0.04(+0.77%) |
Nov 06, 2019 | 5.687 | 5.687 | 5.344 | 5.449 | 9,628 | -0.16(-2.86%) |
Nov 05, 2019 | 5.582 | 5.931 | 5.582 | 5.610 | 14,677 | +0.23(+4.29%) |
Nov 04, 2019 | 5.456 | 5.764 | 5.379 | 5.379 | 15,695 | -0.10(-1.91%) |
Nov 01, 2019 | 5.512 | 5.641 | 5.470 | 5.484 | 8,445 | -0.18(-3.11%) |
Oct 31, 2019 | 5.694 | 5.722 | 5.519 | 5.660 | 9,027 | -0.06(-0.97%) |
Oct 30, 2019 | 5.701 | 5.904 | 5.701 | 5.715 | 7,424 | +0.01(+0.22%) |
Oct 29, 2019 | 5.633 | 6.204 | 5.529 | 5.703 | 36,549 | +0.23(+4.11%) |
Oct 28, 2019 | 5.633 | 5.633 | 5.465 | 5.478 | 5,869 | +0.12(+2.29%) |
Oct 25, 2019 | 5.383 | 5.383 | 5.286 | 5.355 | 13,228 | -0.06(-1.09%) |
Oct 24, 2019 | 5.425 | 5.482 | 5.313 | 5.414 | 4,762 | -0.10(-1.82%) |
Oct 23, 2019 | 5.564 | 5.574 | 5.382 | 5.514 | 14,280 | -0.06(-1.13%) |
Oct 22, 2019 | 5.529 | 5.583 | 5.286 | 5.578 | 7,074 | +0.01(+0.25%) |
Oct 21, 2019 | 5.425 | 5.564 | 5.228 | 5.564 | 18,073 | +0.02(+0.38%) |
Oct 18, 2019 | 5.599 | 5.697 | 5.543 | 5.543 | 8,627 | -0.10(-1.85%) |
Oct 17, 2019 | 5.762 | 5.762 | 5.571 | 5.647 | 6,681 | -0.12(-2.05%) |
Oct 16, 2019 | 5.550 | 5.772 | 5.550 | 5.765 | 2,540 | +0.09(+1.61%) |
Oct 15, 2019 | 5.772 | 5.772 | 5.571 | 5.674 | 6,030 | -0.10(-1.71%) |
Oct 14, 2019 | 5.647 | 5.772 | 5.564 | 5.772 | 3,082 | +0.12(+2.21%) |
Oct 11, 2019 | 5.571 | 6.454 | 5.432 | 5.648 | 68,011 | -0.08(-1.42%) |
Oct 10, 2019 | 5.633 | 5.745 | 5.230 | 5.729 | 25,366 | -0.11(-1.93%) |
Oct 09, 2019 | 5.647 | 5.842 | 5.494 | 5.842 | 5,568 | +0.06(+1.08%) |
Oct 08, 2019 | 5.717 | 5.845 | 5.595 | 5.779 | 4,143 | +0.11(+1.96%) |
Oct 07, 2019 | 5.807 | 5.807 | 5.523 | 5.668 | 8,729 | -0.14(-2.40%) |
Oct 04, 2019 | 5.863 | 5.988 | 5.564 | 5.807 | 13,947 | -0.01(-0.12%) |
Oct 03, 2019 | 5.932 | 5.932 | 5.661 | 5.814 | 7,127 | +0.04(+0.70%) |
Oct 02, 2019 | 5.675 | 5.995 | 5.473 | 5.774 | 10,319 | +0.32(+5.90%) |
Oct 01, 2019 | 5.842 | 5.905 | 5.453 | 5.453 | 11,280 | -0.56(-9.36%) |
Sep 30, 2019 | 6.037 | 6.037 | 5.924 | 6.016 | 2,310 | -0.02(-0.35%) |
Sep 27, 2019 | 6.169 | 6.169 | 5.807 | 6.037 | 3,163 | +0.28(+4.89%) |
Sep 26, 2019 | 5.950 | 5.950 | 5.700 | 5.756 | 8,177 | -0.07(-1.14%) |
Sep 25, 2019 | 5.811 | 6.337 | 5.562 | 5.822 | 11,182 | +0.18(+3.14%) |
Sep 24, 2019 | 5.488 | 6.174 | 5.444 | 5.645 | 30,883 | +0.24(+4.49%) |
Sep 23, 2019 | 5.555 | 5.589 | 5.382 | 5.402 | 14,854 | -0.14(-2.50%) |
Sep 20, 2019 | 5.665 | 5.912 | 5.423 | 5.541 | 7,363 | +0.07(+1.26%) |
Sep 19, 2019 | 5.382 | 6.382 | 5.382 | 5.472 | 83,004 | +0.10(+1.81%) |
Sep 18, 2019 | 5.811 | 5.811 | 5.375 | 5.375 | 8,570 | -0.25(-4.50%) |
Sep 17, 2019 | 5.769 | 5.769 | 5.465 | 5.628 | 7,471 | -0.14(-2.43%) |
Sep 16, 2019 | 5.383 | 6.545 | 5.333 | 5.768 | 59,051 | +0.37(+6.76%) |
Sep 13, 2019 | 5.257 | 5.599 | 5.257 | 5.402 | 4,764 | -0.19(-3.39%) |
Sep 12, 2019 | 5.797 | 5.797 | 5.337 | 5.592 | 17,720 | -0.18(-3.10%) |
Sep 11, 2019 | 5.193 | 5.770 | 5.193 | 5.770 | 25,912 | +0.35(+6.54%) |
Sep 10, 2019 | 5.430 | 5.430 | 5.232 | 5.416 | 11,019 | +0.06(+1.03%) |
Sep 09, 2019 | 4.890 | 5.361 | 4.890 | 5.361 | 3,244 | +0.47(+9.63%) |
Sep 06, 2019 | 4.931 | 5.049 | 4.883 | 4.890 | 8,374 | +0.00(+0.06%) |
Sep 05, 2019 | 5.227 | 5.296 | 4.887 | 4.887 | 9,116 | -0.47(-8.69%) |
Sep 04, 2019 | 5.215 | 5.439 | 5.215 | 5.352 | 6,380 | +0.03(+0.62%) |
Sep 03, 2019 | 5.534 | 5.534 | 5.298 | 5.319 | 6,129 | -0.08(-1.54%) |
Aug 30, 2019 | 5.326 | 5.432 | 5.312 | 5.402 | 12,850 | +0.17(+3.31%) |
Aug 29, 2019 | 5.430 | 5.511 | 5.229 | 5.229 | 4,579 | -0.24(-4.35%) |
Aug 28, 2019 | 5.763 | 5.763 | 5.301 | 5.467 | 25,653 | -0.22(-3.87%) |
Aug 27, 2019 | 5.618 | 5.731 | 5.490 | 5.687 | 13,779 | +0.16(+2.98%) |
Aug 26, 2019 | 5.791 | 5.915 | 5.307 | 5.522 | 18,432 | -0.16(-2.79%) |
Aug 23, 2019 | 5.155 | 5.710 | 5.155 | 5.681 | 19,848 | +0.50(+9.59%) |
Aug 22, 2019 | 4.866 | 5.197 | 4.866 | 5.184 | 30,286 | +0.43(+9.16%) |
Aug 21, 2019 | 4.770 | 5.287 | 4.681 | 4.749 | 48,139 | -0.13(-2.62%) |
Aug 20, 2019 | 4.825 | 5.004 | 4.790 | 4.877 | 9,663 | +0.13(+2.69%) |
Aug 19, 2019 | 4.659 | 5.046 | 4.659 | 4.749 | 16,797 | +0.14(+2.99%) |
Aug 16, 2019 | 4.790 | 4.859 | 4.493 | 4.611 | 27,961 | -0.05(-1.04%) |
Aug 15, 2019 | 4.790 | 5.126 | 4.424 | 4.659 | 15,720 | -0.21(-4.26%) |
Aug 14, 2019 | 5.156 | 5.154 | 4.745 | 4.866 | 12,359 | -0.27(-5.24%) |
Aug 13, 2019 | 5.349 | 5.390 | 5.094 | 5.135 | 14,005 | -0.17(-3.25%) |
Aug 12, 2019 | 5.177 | 5.432 | 5.177 | 5.308 | 13,580 | +0.10(+1.85%) |
Aug 09, 2019 | 5.384 | 5.467 | 5.177 | 5.211 | 8,547 | -0.11(-2.08%) |
Aug 08, 2019 | 5.377 | 5.639 | 5.322 | 5.322 | 13,327 | +0.01(+0.13%) |
Aug 07, 2019 | 5.046 | 5.432 | 5.046 | 5.315 | 24,478 | +0.28(+5.48%) |
Aug 06, 2019 | 4.914 | 5.169 | 4.914 | 5.039 | 19,086 | +0.23(+4.89%) |
Aug 05, 2019 | 5.053 | 5.053 | 4.549 | 4.804 | 22,986 | -0.23(-4.53%) |
Aug 02, 2019 | 5.867 | 5.867 | 4.659 | 5.032 | 60,269 | -0.59(-10.55%) |