Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.200 | 5.286 | 4.866 | 4.992 | 67,208 | -0.28(-5.39%) |
May 28, 2020 | 5.360 | 5.380 | 5.138 | 5.276 | 56,396 | -0.16(-2.86%) |
May 27, 2020 | 5.404 | 5.432 | 5.129 | 5.432 | 64,382 | +0.27(+5.20%) |
May 26, 2020 | 5.081 | 5.403 | 5.081 | 5.163 | 53,772 | +0.13(+2.60%) |
May 22, 2020 | 5.081 | 5.081 | 4.888 | 5.032 | 26,437 | +0.01(+0.27%) |
May 21, 2020 | 4.612 | 5.060 | 4.592 | 5.019 | 68,359 | +0.38(+8.16%) |
May 20, 2020 | 4.709 | 4.709 | 4.574 | 4.640 | 36,011 | +0.06(+1.35%) |
May 19, 2020 | 4.440 | 4.750 | 4.440 | 4.578 | 41,178 | +0.08(+1.81%) |
May 18, 2020 | 4.420 | 4.778 | 4.420 | 4.496 | 79,328 | +0.21(+4.92%) |
May 15, 2020 | 4.165 | 4.385 | 4.078 | 4.285 | 32,683 | +0.21(+5.15%) |
May 14, 2020 | 4.062 | 4.089 | 3.814 | 4.075 | 30,612 | +0.01(+0.17%) |
May 13, 2020 | 4.316 | 4.316 | 4.000 | 4.069 | 42,374 | -0.25(-5.74%) |
May 12, 2020 | 4.309 | 4.440 | 4.282 | 4.316 | 50,983 | +0.09(+2.12%) |
May 11, 2020 | 4.268 | 4.268 | 4.179 | 4.227 | 29,203 | -0.08(-1.76%) |
May 08, 2020 | 4.206 | 4.337 | 4.179 | 4.303 | 23,241 | +0.10(+2.46%) |
May 07, 2020 | 4.220 | 4.363 | 4.192 | 4.199 | 10,633 | +0.06(+1.50%) |
May 06, 2020 | 4.248 | 4.248 | 4.117 | 4.137 | 28,962 | +0.04(+1.01%) |
May 05, 2020 | 4.399 | 4.399 | 4.068 | 4.096 | 46,416 | -0.30(-6.89%) |
May 04, 2020 | 3.938 | 4.399 | 3.931 | 4.399 | 38,681 | +0.35(+8.67%) |
May 01, 2020 | 4.468 | 4.468 | 3.968 | 4.048 | 51,712 | -0.45(-9.95%) |
Apr 30, 2020 | 4.736 | 4.736 | 4.440 | 4.495 | 26,777 | -0.07(-1.51%) |
Apr 29, 2020 | 4.440 | 4.619 | 4.418 | 4.564 | 48,434 | +0.10(+2.25%) |
Apr 28, 2020 | 4.688 | 4.688 | 4.362 | 4.464 | 49,262 | +0.05(+1.21%) |
Apr 27, 2020 | 4.280 | 4.469 | 4.144 | 4.410 | 39,074 | +0.29(+6.94%) |
Apr 24, 2020 | 4.144 | 4.333 | 3.961 | 4.124 | 58,873 | -0.09(-2.10%) |
Apr 23, 2020 | 4.022 | 4.403 | 3.814 | 4.212 | 81,141 | +0.31(+8.01%) |
Apr 22, 2020 | 3.615 | 4.009 | 3.615 | 3.900 | 66,108 | +0.20(+5.51%) |
Apr 21, 2020 | 3.479 | 3.703 | 3.479 | 3.696 | 20,430 | +0.12(+3.23%) |
Apr 20, 2020 | 3.750 | 3.750 | 3.332 | 3.581 | 85,202 | -0.20(-5.22%) |
Apr 17, 2020 | 3.220 | 3.778 | 3.186 | 3.778 | 48,423 | +0.45(+13.47%) |
Apr 16, 2020 | 3.567 | 3.567 | 3.329 | 3.329 | 80,020 | -0.22(-6.13%) |
Apr 15, 2020 | 3.513 | 3.594 | 3.397 | 3.547 | 50,123 | -0.11(-2.97%) |
Apr 14, 2020 | 3.812 | 3.941 | 3.615 | 3.655 | 54,718 | -0.22(-5.61%) |
Apr 13, 2020 | 4.036 | 4.036 | 3.628 | 3.873 | 40,210 | -0.18(-4.52%) |
Apr 09, 2020 | 3.682 | 4.056 | 3.581 | 4.056 | 29,878 | +0.37(+9.94%) |
Apr 08, 2020 | 3.465 | 3.713 | 3.404 | 3.689 | 54,958 | +0.19(+5.44%) |
Apr 07, 2020 | 3.601 | 3.639 | 3.489 | 3.499 | 24,150 | -0.09(-2.46%) |
Apr 06, 2020 | 3.397 | 3.669 | 3.268 | 3.587 | 46,442 | +0.21(+6.24%) |
Apr 03, 2020 | 3.370 | 3.377 | 3.139 | 3.377 | 27,523 | +0.03(+0.81%) |
Apr 02, 2020 | 3.730 | 3.730 | 3.295 | 3.350 | 43,169 | -0.17(-4.83%) |
Apr 01, 2020 | 3.771 | 3.773 | 3.485 | 3.519 | 33,465 | -0.34(-8.80%) |
Mar 31, 2020 | 3.397 | 3.859 | 3.397 | 3.859 | 24,359 | +0.40(+11.59%) |
Mar 30, 2020 | 3.384 | 3.655 | 3.125 | 3.458 | 66,368 | -0.05(-1.52%) |
Mar 27, 2020 | 3.472 | 3.627 | 3.205 | 3.512 | 53,772 | -0.21(-5.73%) |
Mar 26, 2020 | 3.799 | 3.899 | 3.692 | 3.725 | 47,673 | +0.03(+0.90%) |
Mar 25, 2020 | 3.505 | 3.824 | 3.371 | 3.692 | 48,573 | +0.17(+4.73%) |
Mar 24, 2020 | 2.911 | 3.538 | 2.911 | 3.525 | 54,418 | +0.62(+21.38%) |
Mar 23, 2020 | 3.271 | 3.271 | 2.764 | 2.904 | 84,431 | -0.57(-16.51%) |
Mar 20, 2020 | 3.271 | 3.637 | 3.078 | 3.478 | 81,932 | +0.19(+5.68%) |
Mar 19, 2020 | 3.031 | 3.338 | 2.677 | 3.291 | 64,511 | +0.39(+13.33%) |
Mar 18, 2020 | 3.458 | 3.482 | 2.790 | 2.904 | 90,937 | -0.72(-19.95%) |
Mar 17, 2020 | 4.006 | 4.006 | 3.612 | 3.628 | 44,663 | -0.14(-3.82%) |
Mar 16, 2020 | 4.066 | 4.093 | 3.679 | 3.772 | 48,978 | -0.43(-10.17%) |
Mar 13, 2020 | 3.719 | 4.199 | 3.178 | 4.199 | 136,604 | +0.69(+19.58%) |
Mar 12, 2020 | 3.652 | 3.737 | 3.472 | 3.512 | 100,236 | -0.41(-10.54%) |
Mar 11, 2020 | 3.705 | 4.206 | 3.695 | 3.926 | 61,632 | +0.22(+5.95%) |
Mar 10, 2020 | 3.792 | 3.792 | 3.552 | 3.705 | 138,822 | +0.16(+4.49%) |
Mar 09, 2020 | 4.006 | 4.179 | 3.078 | 3.546 | 235,029 | -1.07(-23.13%) |
Mar 06, 2020 | 4.820 | 4.820 | 4.573 | 4.613 | 92,866 | -0.23(-4.69%) |
Mar 05, 2020 | 4.834 | 4.854 | 4.774 | 4.840 | 37,226 | +0.01(+0.14%) |
Mar 04, 2020 | 4.820 | 4.867 | 4.807 | 4.834 | 34,660 | +0.03(+0.56%) |
Mar 03, 2020 | 4.827 | 4.976 | 4.787 | 4.807 | 52,388 | -0.10(-2.04%) |
Mar 02, 2020 | 4.954 | 5.061 | 4.858 | 4.907 | 119,997 | -0.03(-0.68%) |
Feb 28, 2020 | 5.207 | 5.293 | 4.940 | 4.940 | 131,811 | -0.45(-8.42%) |
Feb 27, 2020 | 5.474 | 5.661 | 5.208 | 5.394 | 102,152 | -0.05(-0.91%) |
Feb 26, 2020 | 5.497 | 5.734 | 5.444 | 5.444 | 96,691 | +0.06(+1.10%) |
Feb 25, 2020 | 5.773 | 5.931 | 5.372 | 5.384 | 60,193 | -0.47(-8.00%) |
Feb 24, 2020 | 5.978 | 5.978 | 5.681 | 5.852 | 105,240 | -0.14(-2.31%) |
Feb 21, 2020 | 5.931 | 6.179 | 5.727 | 5.991 | 61,451 | +0.09(+1.56%) |
Feb 20, 2020 | 5.556 | 5.925 | 5.556 | 5.899 | 73,368 | +0.28(+5.05%) |
Feb 19, 2020 | 5.437 | 5.628 | 5.437 | 5.615 | 70,924 | +0.18(+3.27%) |
Feb 18, 2020 | 5.384 | 5.449 | 5.042 | 5.437 | 113,453 | +0.03(+0.61%) |
Feb 14, 2020 | 5.424 | 5.497 | 5.378 | 5.404 | 44,761 | -0.01(-0.12%) |
Feb 13, 2020 | 5.352 | 5.411 | 5.319 | 5.411 | 20,732 | +0.10(+1.86%) |
Feb 12, 2020 | 5.332 | 5.435 | 5.253 | 5.312 | 44,941 | +0.10(+1.90%) |
Feb 11, 2020 | 5.220 | 5.287 | 5.213 | 5.213 | 23,092 | -0.01(-0.25%) |
Feb 10, 2020 | 5.292 | 5.338 | 5.167 | 5.226 | 52,614 | -0.05(-1.00%) |
Feb 07, 2020 | 5.384 | 5.391 | 5.246 | 5.279 | 36,567 | -0.08(-1.48%) |
Feb 06, 2020 | 5.503 | 5.503 | 5.207 | 5.358 | 52,889 | -0.07(-1.22%) |
Feb 05, 2020 | 5.193 | 5.503 | 5.193 | 5.424 | 36,235 | +0.16(+3.13%) |
Feb 04, 2020 | 5.193 | 5.338 | 5.193 | 5.259 | 39,177 | +0.11(+2.18%) |
Feb 03, 2020 | 5.444 | 5.461 | 5.147 | 5.147 | 68,021 | -0.30(-5.45%) |
Jan 31, 2020 | 5.457 | 5.543 | 5.398 | 5.444 | 45,823 | -0.07(-1.20%) |
Jan 30, 2020 | 5.529 | 5.655 | 5.286 | 5.510 | 110,825 | -0.16(-2.86%) |
Jan 29, 2020 | 5.783 | 5.847 | 5.633 | 5.672 | 84,355 | -0.08(-1.36%) |
Jan 28, 2020 | 5.939 | 5.939 | 5.730 | 5.750 | 44,720 | -0.16(-2.65%) |
Jan 27, 2020 | 5.971 | 6.016 | 5.906 | 5.906 | 97,728 | -0.08(-1.30%) |
Jan 24, 2020 | 6.121 | 6.186 | 5.984 | 5.984 | 74,481 | -0.10(-1.71%) |
Jan 23, 2020 | 5.991 | 6.088 | 5.991 | 6.088 | 23,591 | +0.10(+1.63%) |
Jan 22, 2020 | 5.991 | 6.075 | 5.906 | 5.991 | 31,216 | +0.00(+0.00%) |
Jan 21, 2020 | 5.724 | 5.991 | 5.613 | 5.991 | 69,414 | +0.27(+4.66%) |
Jan 17, 2020 | 5.750 | 5.769 | 5.665 | 5.724 | 33,631 | -0.05(-0.79%) |
Jan 16, 2020 | 5.724 | 5.847 | 5.724 | 5.769 | 27,037 | +0.01(+0.23%) |
Jan 15, 2020 | 5.861 | 5.890 | 5.639 | 5.756 | 66,183 | -0.08(-1.45%) |
Jan 14, 2020 | 5.952 | 5.952 | 5.763 | 5.841 | 54,667 | -0.03(-0.55%) |
Jan 13, 2020 | 5.652 | 5.952 | 5.652 | 5.874 | 62,295 | +0.22(+3.92%) |
Jan 10, 2020 | 5.665 | 5.717 | 5.639 | 5.652 | 36,856 | -0.01(-0.23%) |
Jan 09, 2020 | 5.691 | 5.750 | 5.639 | 5.665 | 41,869 | +0.01(+0.12%) |
Jan 08, 2020 | 5.880 | 5.880 | 5.646 | 5.659 | 38,530 | -0.22(-3.77%) |
Jan 07, 2020 | 6.056 | 6.056 | 5.802 | 5.880 | 63,362 | -0.16(-2.59%) |
Jan 06, 2020 | 5.789 | 6.057 | 5.769 | 6.036 | 82,807 | +0.26(+4.51%) |
Jan 03, 2020 | 5.659 | 5.782 | 5.639 | 5.776 | 70,795 | +0.13(+2.24%) |
Jan 02, 2020 | 5.541 | 5.698 | 5.541 | 5.649 | 105,729 | -0.04(-0.63%) |
Dec 31, 2019 | 5.535 | 5.685 | 5.476 | 5.685 | 92,295 | +0.18(+3.19%) |
Dec 30, 2019 | 5.301 | 5.515 | 5.288 | 5.509 | 152,365 | +0.31(+5.93%) |
Dec 27, 2019 | 4.975 | 5.204 | 4.975 | 5.200 | 137,956 | +0.26(+5.22%) |
Dec 26, 2019 | 4.930 | 4.962 | 4.897 | 4.943 | 68,037 | +0.05(+1.05%) |
Dec 24, 2019 | 4.878 | 4.920 | 4.878 | 4.891 | 57,572 | +0.10(+2.15%) |
Dec 23, 2019 | 4.897 | 4.915 | 4.782 | 4.788 | 95,998 | -0.09(-1.85%) |
Dec 20, 2019 | 4.794 | 4.943 | 4.794 | 4.878 | 74,176 | +0.11(+2.30%) |
Dec 19, 2019 | 4.788 | 4.807 | 4.756 | 4.769 | 33,256 | -0.02(-0.40%) |
Dec 18, 2019 | 4.827 | 4.930 | 4.782 | 4.788 | 66,360 | -0.02(-0.47%) |
Dec 17, 2019 | 4.801 | 4.827 | 4.756 | 4.811 | 39,371 | +0.04(+0.88%) |
Dec 16, 2019 | 4.878 | 4.890 | 4.749 | 4.769 | 59,482 | -0.03(-0.67%) |
Dec 13, 2019 | 4.917 | 4.965 | 4.794 | 4.801 | 93,264 | -0.10(-1.97%) |
Dec 12, 2019 | 4.769 | 4.908 | 4.756 | 4.897 | 48,180 | +0.12(+2.43%) |
Dec 11, 2019 | 4.930 | 4.981 | 4.769 | 4.782 | 63,962 | -0.19(-3.76%) |
Dec 10, 2019 | 5.104 | 5.104 | 4.955 | 4.968 | 87,449 | -0.12(-2.40%) |
Dec 09, 2019 | 5.104 | 5.155 | 5.075 | 5.091 | 32,946 | +0.02(+0.38%) |
Dec 06, 2019 | 5.046 | 5.155 | 5.013 | 5.071 | 54,468 | +0.03(+0.51%) |
Dec 05, 2019 | 5.162 | 5.245 | 5.046 | 5.046 | 48,511 | -0.13(-2.54%) |
Dec 04, 2019 | 5.187 | 5.207 | 5.136 | 5.177 | 25,680 | +0.03(+0.68%) |
Dec 03, 2019 | 5.200 | 5.246 | 5.110 | 5.142 | 49,211 | -0.09(-1.81%) |
Dec 02, 2019 | 5.284 | 5.362 | 5.200 | 5.237 | 24,545 | -0.06(-1.13%) |
Nov 29, 2019 | 5.271 | 5.332 | 5.220 | 5.297 | 15,518 | +0.03(+0.49%) |
Nov 27, 2019 | 5.316 | 5.387 | 5.245 | 5.271 | 43,761 | -0.01(-0.28%) |
Nov 26, 2019 | 5.558 | 5.558 | 5.234 | 5.286 | 58,069 | -0.21(-3.89%) |
Nov 25, 2019 | 5.232 | 5.551 | 5.232 | 5.500 | 128,976 | +0.27(+5.13%) |
Nov 22, 2019 | 5.053 | 5.328 | 5.053 | 5.232 | 64,262 | +0.17(+3.41%) |
Nov 21, 2019 | 5.129 | 5.238 | 4.976 | 5.059 | 84,828 | -0.14(-2.71%) |
Nov 20, 2019 | 5.289 | 5.289 | 5.149 | 5.200 | 24,882 | -0.05(-0.97%) |
Nov 19, 2019 | 5.328 | 5.343 | 5.238 | 5.251 | 14,006 | -0.02(-0.36%) |
Nov 18, 2019 | 5.360 | 5.360 | 5.212 | 5.270 | 47,460 | -0.06(-1.20%) |
Nov 15, 2019 | 5.404 | 5.408 | 5.289 | 5.334 | 54,255 | +0.01(+0.12%) |
Nov 14, 2019 | 5.436 | 5.436 | 5.244 | 5.328 | 31,802 | -0.05(-1.01%) |
Nov 13, 2019 | 5.360 | 5.424 | 5.347 | 5.382 | 17,815 | +0.02(+0.42%) |
Nov 12, 2019 | 5.276 | 5.441 | 5.250 | 5.360 | 30,791 | +0.13(+2.48%) |
Nov 11, 2019 | 5.251 | 5.296 | 5.215 | 5.230 | 29,474 | -0.13(-2.42%) |
Nov 08, 2019 | 5.308 | 5.417 | 5.302 | 5.360 | 28,300 | +0.08(+1.58%) |
Nov 07, 2019 | 5.455 | 5.481 | 5.276 | 5.276 | 48,301 | -0.16(-2.94%) |
Nov 06, 2019 | 5.436 | 5.532 | 5.436 | 5.436 | 26,658 | -0.10(-1.73%) |
Nov 05, 2019 | 5.532 | 5.532 | 5.436 | 5.532 | 39,800 | +0.00(+0.00%) |
Nov 04, 2019 | 5.551 | 5.575 | 5.437 | 5.532 | 33,793 | +0.06(+1.05%) |
Nov 01, 2019 | 5.487 | 5.571 | 5.407 | 5.475 | 44,092 | +0.00(+0.00%) |
Oct 31, 2019 | 5.622 | 5.686 | 5.474 | 5.475 | 21,542 | -0.08(-1.50%) |
Oct 30, 2019 | 5.699 | 5.699 | 5.495 | 5.558 | 14,244 | -0.01(-0.17%) |
Oct 29, 2019 | 5.567 | 5.732 | 5.567 | 5.567 | 40,335 | +0.00(+0.06%) |
Oct 28, 2019 | 5.789 | 5.789 | 5.459 | 5.564 | 53,338 | -0.20(-3.47%) |
Oct 25, 2019 | 5.675 | 5.770 | 5.643 | 5.764 | 26,495 | +0.12(+2.13%) |
Oct 24, 2019 | 5.611 | 5.707 | 5.529 | 5.643 | 48,580 | +0.04(+0.68%) |
Oct 23, 2019 | 5.501 | 5.630 | 5.501 | 5.605 | 33,258 | +0.13(+2.43%) |
Oct 22, 2019 | 5.459 | 5.570 | 5.453 | 5.472 | 20,184 | +0.02(+0.35%) |
Oct 21, 2019 | 5.548 | 5.548 | 5.332 | 5.453 | 50,201 | -0.02(-0.34%) |
Oct 18, 2019 | 5.421 | 5.478 | 5.358 | 5.471 | 44,948 | +0.13(+2.36%) |
Oct 17, 2019 | 5.288 | 5.379 | 5.199 | 5.345 | 40,021 | +0.06(+1.08%) |
Oct 16, 2019 | 5.168 | 5.294 | 5.168 | 5.288 | 26,587 | +0.13(+2.58%) |
Oct 15, 2019 | 5.231 | 5.231 | 5.111 | 5.155 | 43,935 | -0.04(-0.85%) |
Oct 14, 2019 | 5.180 | 5.263 | 5.085 | 5.199 | 53,061 | +0.11(+2.24%) |
Oct 11, 2019 | 4.933 | 5.244 | 4.933 | 5.085 | 56,146 | +0.11(+2.30%) |
Oct 10, 2019 | 4.971 | 5.047 | 4.914 | 4.971 | 28,327 | +0.01(+0.13%) |
Oct 09, 2019 | 5.098 | 5.107 | 4.914 | 4.965 | 64,650 | -0.16(-3.09%) |
Oct 08, 2019 | 5.199 | 5.199 | 5.079 | 5.123 | 16,448 | -0.03(-0.62%) |
Oct 07, 2019 | 5.136 | 5.234 | 5.136 | 5.155 | 17,670 | -0.02(-0.37%) |
Oct 04, 2019 | 5.225 | 5.225 | 5.079 | 5.174 | 20,975 | -0.05(-0.97%) |
Oct 03, 2019 | 5.199 | 5.281 | 5.104 | 5.225 | 46,069 | +0.03(+0.49%) |
Oct 02, 2019 | 5.237 | 5.364 | 5.123 | 5.199 | 57,379 | -0.03(-0.61%) |
Oct 01, 2019 | 5.389 | 5.447 | 5.123 | 5.231 | 66,462 | -0.11(-2.14%) |
Sep 30, 2019 | 5.497 | 5.583 | 5.311 | 5.345 | 52,719 | -0.22(-3.88%) |
Sep 27, 2019 | 5.707 | 5.770 | 5.553 | 5.561 | 60,089 | -0.17(-2.96%) |
Sep 26, 2019 | 5.733 | 5.785 | 5.682 | 5.731 | 11,553 | -0.02(-0.37%) |
Sep 25, 2019 | 5.688 | 5.770 | 5.676 | 5.752 | 52,694 | +0.03(+0.55%) |
Sep 24, 2019 | 5.846 | 5.890 | 5.688 | 5.720 | 35,977 | -0.08(-1.41%) |
Sep 23, 2019 | 5.947 | 5.985 | 5.752 | 5.802 | 29,723 | -0.13(-2.13%) |
Sep 20, 2019 | 5.707 | 5.966 | 5.707 | 5.928 | 39,958 | +0.15(+2.51%) |
Sep 19, 2019 | 5.789 | 5.865 | 5.682 | 5.783 | 52,580 | +0.00(+0.00%) |
Sep 18, 2019 | 5.909 | 6.048 | 5.739 | 5.783 | 56,251 | -0.15(-2.45%) |
Sep 17, 2019 | 6.010 | 6.117 | 5.840 | 5.928 | 41,573 | -0.08(-1.26%) |
Sep 16, 2019 | 6.174 | 6.174 | 5.878 | 6.004 | 45,180 | +0.06(+1.06%) |
Sep 13, 2019 | 5.928 | 5.941 | 5.676 | 5.941 | 78,649 | -0.04(-0.74%) |
Sep 12, 2019 | 6.073 | 6.195 | 5.897 | 5.985 | 85,630 | -0.06(-0.94%) |
Sep 11, 2019 | 6.288 | 6.388 | 6.023 | 6.042 | 83,505 | -0.25(-3.91%) |
Sep 10, 2019 | 6.269 | 6.357 | 6.180 | 6.288 | 29,883 | +0.08(+1.22%) |
Sep 09, 2019 | 6.180 | 6.363 | 6.149 | 6.212 | 22,145 | +0.00(+0.00%) |
Sep 06, 2019 | 6.206 | 6.344 | 6.023 | 6.212 | 31,079 | -0.05(-0.80%) |
Sep 05, 2019 | 6.212 | 6.277 | 6.212 | 6.262 | 17,502 | +0.12(+2.01%) |
Sep 04, 2019 | 6.155 | 6.231 | 6.053 | 6.139 | 10,652 | +0.04(+0.66%) |
Sep 03, 2019 | 6.174 | 6.231 | 6.091 | 6.098 | 18,322 | -0.13(-2.14%) |
Aug 30, 2019 | 6.174 | 6.306 | 6.088 | 6.232 | 33,457 | +0.01(+0.12%) |
Aug 29, 2019 | 6.042 | 6.269 | 6.042 | 6.225 | 49,510 | +0.16(+2.67%) |
Aug 28, 2019 | 6.028 | 6.135 | 5.944 | 6.063 | 51,577 | +0.05(+0.88%) |
Aug 27, 2019 | 6.197 | 6.226 | 5.992 | 6.010 | 39,190 | -0.11(-1.84%) |
Aug 26, 2019 | 5.984 | 6.172 | 5.984 | 6.122 | 20,707 | +0.14(+2.30%) |
Aug 23, 2019 | 6.135 | 6.203 | 5.978 | 5.984 | 21,885 | -0.13(-2.15%) |
Aug 22, 2019 | 6.191 | 6.238 | 6.029 | 6.116 | 23,382 | -0.08(-1.21%) |
Aug 21, 2019 | 6.197 | 6.391 | 5.997 | 6.191 | 57,296 | -0.01(-0.10%) |
Aug 20, 2019 | 6.103 | 6.223 | 6.091 | 6.197 | 23,235 | +0.08(+1.33%) |
Aug 19, 2019 | 5.953 | 6.166 | 5.953 | 6.116 | 48,294 | +0.16(+2.73%) |
Aug 16, 2019 | 6.128 | 6.366 | 5.937 | 5.953 | 54,473 | -0.27(-4.33%) |
Aug 15, 2019 | 6.078 | 6.441 | 6.063 | 6.222 | 59,825 | +0.11(+1.74%) |
Aug 14, 2019 | 6.310 | 6.435 | 6.053 | 6.116 | 43,000 | -0.14(-2.20%) |
Aug 13, 2019 | 6.254 | 6.312 | 6.041 | 6.254 | 65,352 | +0.09(+1.52%) |
Aug 12, 2019 | 6.185 | 6.314 | 6.072 | 6.160 | 38,030 | -0.03(-0.46%) |
Aug 09, 2019 | 6.153 | 6.285 | 6.066 | 6.188 | 14,217 | +0.05(+0.87%) |
Aug 08, 2019 | 5.947 | 6.673 | 5.947 | 6.135 | 42,607 | +0.19(+3.16%) |
Aug 07, 2019 | 5.947 | 6.047 | 5.728 | 5.947 | 139,585 | -0.23(-3.65%) |
Aug 06, 2019 | 6.391 | 6.435 | 5.899 | 6.172 | 59,504 | -0.29(-4.46%) |
Aug 05, 2019 | 6.754 | 6.755 | 6.391 | 6.460 | 76,379 | -0.30(-4.44%) |
Aug 02, 2019 | 6.823 | 6.879 | 6.761 | 6.761 | 35,304 | -0.06(-0.92%) |
Aug 01, 2019 | 7.005 | 7.028 | 6.823 | 6.823 | 30,212 | -0.18(-2.50%) |
Jul 31, 2019 | 6.886 | 6.999 | 6.846 | 6.999 | 25,695 | +0.14(+2.10%) |
Jul 30, 2019 | 6.817 | 6.886 | 6.761 | 6.855 | 52,051 | +0.09(+1.36%) |
Jul 29, 2019 | 6.968 | 6.968 | 6.763 | 6.763 | 93,991 | -0.17(-2.51%) |
Jul 26, 2019 | 6.968 | 7.018 | 6.889 | 6.937 | 25,878 | -0.06(-0.89%) |
Jul 25, 2019 | 6.937 | 7.018 | 6.937 | 6.999 | 19,386 | +0.09(+1.35%) |
Jul 24, 2019 | 6.850 | 7.039 | 6.850 | 6.906 | 32,721 | +0.06(+0.91%) |
Jul 23, 2019 | 7.042 | 7.166 | 6.756 | 6.843 | 48,509 | -0.24(-3.42%) |
Jul 22, 2019 | 7.198 | 7.198 | 7.030 | 7.086 | 29,423 | -0.11(-1.56%) |
Jul 19, 2019 | 7.260 | 7.283 | 7.154 | 7.198 | 15,913 | -0.02(-0.26%) |
Jul 18, 2019 | 7.441 | 7.461 | 7.217 | 7.217 | 25,698 | -0.22(-3.01%) |
Jul 17, 2019 | 7.329 | 7.441 | 7.322 | 7.441 | 7,553 | +0.18(+2.49%) |
Jul 16, 2019 | 7.466 | 7.578 | 7.260 | 7.260 | 19,515 | -0.12(-1.68%) |
Jul 15, 2019 | 7.727 | 7.753 | 7.379 | 7.385 | 36,171 | -0.27(-3.50%) |
Jul 12, 2019 | 7.640 | 7.683 | 7.515 | 7.652 | 20,413 | +0.03(+0.41%) |
Jul 11, 2019 | 7.534 | 7.627 | 7.509 | 7.621 | 21,690 | +0.17(+2.25%) |
Jul 10, 2019 | 7.428 | 7.465 | 7.330 | 7.453 | 16,332 | +0.01(+0.17%) |
Jul 09, 2019 | 7.490 | 7.522 | 7.279 | 7.441 | 24,134 | +0.04(+0.50%) |
Jul 08, 2019 | 7.770 | 7.770 | 7.403 | 7.403 | 29,058 | -0.37(-4.72%) |
Jul 05, 2019 | 7.646 | 7.770 | 7.578 | 7.770 | 12,537 | +0.01(+0.08%) |
Jul 03, 2019 | 7.764 | 7.764 | 7.740 | 7.764 | 2,732 | -0.03(-0.44%) |
Jul 02, 2019 | 7.721 | 7.835 | 7.714 | 7.798 | 14,969 | +0.09(+1.10%) |
Jul 01, 2019 | 7.826 | 7.974 | 7.683 | 7.713 | 61,427 | -0.16(-1.99%) |
Jun 28, 2019 | 7.714 | 7.913 | 7.466 | 7.870 | 31,344 | +0.17(+2.26%) |
Jun 27, 2019 | 7.696 | 7.813 | 7.696 | 7.696 | 11,552 | -0.01(-0.16%) |
Jun 26, 2019 | 7.776 | 7.776 | 7.634 | 7.708 | 15,374 | -0.06(-0.81%) |
Jun 25, 2019 | 7.844 | 7.844 | 7.690 | 7.771 | 21,109 | -0.07(-0.93%) |
Jun 24, 2019 | 7.708 | 7.863 | 7.708 | 7.844 | 39,270 | +0.15(+1.93%) |
Jun 21, 2019 | 7.714 | 7.714 | 7.579 | 7.696 | 25,419 | +0.10(+1.34%) |
Jun 20, 2019 | 7.424 | 7.653 | 7.398 | 7.594 | 17,400 | +0.26(+3.59%) |
Jun 19, 2019 | 7.288 | 7.509 | 7.248 | 7.331 | 14,602 | -0.04(-0.58%) |
Jun 18, 2019 | 7.239 | 7.405 | 7.166 | 7.374 | 37,481 | +0.21(+2.92%) |
Jun 17, 2019 | 7.226 | 7.226 | 7.087 | 7.165 | 19,300 | +0.09(+1.31%) |
Jun 14, 2019 | 7.134 | 7.265 | 7.072 | 7.072 | 15,866 | +0.04(+0.53%) |
Jun 13, 2019 | 7.165 | 7.300 | 7.035 | 7.035 | 11,535 | -0.15(-2.07%) |
Jun 12, 2019 | 7.152 | 7.183 | 7.035 | 7.183 | 15,232 | +0.11(+1.57%) |
Jun 11, 2019 | 7.041 | 7.134 | 7.010 | 7.072 | 14,134 | +0.06(+0.88%) |
Jun 10, 2019 | 7.010 | 7.109 | 6.986 | 7.010 | 27,898 | +0.06(+0.89%) |
Jun 07, 2019 | 6.948 | 7.027 | 6.948 | 6.948 | 11,981 | +0.00(+0.00%) |
Jun 06, 2019 | 7.084 | 7.084 | 6.948 | 6.948 | 23,220 | -0.15(-2.17%) |
Jun 05, 2019 | 7.109 | 7.181 | 7.072 | 7.103 | 21,829 | -0.07(-0.95%) |
Jun 04, 2019 | 7.257 | 7.257 | 7.041 | 7.171 | 23,536 | -0.11(-1.53%) |