Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.354 | 4.354 | 4.147 | 4.222 | 289,109 | +0.00(+0.00%) |
Apr 29, 2020 | 4.222 | 4.371 | 4.139 | 4.222 | 399,348 | +0.05(+1.19%) |
Apr 28, 2020 | 4.164 | 4.346 | 4.147 | 4.172 | 390,394 | +0.00(+0.00%) |
Apr 27, 2020 | 4.156 | 4.222 | 4.065 | 4.172 | 157,007 | +0.01(+0.20%) |
Apr 24, 2020 | 4.180 | 4.387 | 4.056 | 4.164 | 175,766 | -0.02(-0.40%) |
Apr 23, 2020 | 4.131 | 4.346 | 4.122 | 4.180 | 124,424 | +0.11(+2.64%) |
Apr 22, 2020 | 4.238 | 4.305 | 3.940 | 4.073 | 407,757 | -0.12(-2.96%) |
Apr 21, 2020 | 4.321 | 4.400 | 4.156 | 4.197 | 228,278 | -0.22(-5.06%) |
Apr 20, 2020 | 4.569 | 4.734 | 4.214 | 4.420 | 356,503 | -0.24(-5.15%) |
Apr 17, 2020 | 4.619 | 4.685 | 4.561 | 4.661 | 155,713 | +0.15(+3.30%) |
Apr 16, 2020 | 4.503 | 4.512 | 4.329 | 4.512 | 190,688 | +0.03(+0.74%) |
Apr 15, 2020 | 4.553 | 4.561 | 4.396 | 4.478 | 176,018 | -0.14(-3.05%) |
Apr 14, 2020 | 4.586 | 4.760 | 4.487 | 4.619 | 240,643 | +0.08(+1.82%) |
Apr 13, 2020 | 4.793 | 4.793 | 4.321 | 4.536 | 248,378 | -0.15(-3.18%) |
Apr 09, 2020 | 4.180 | 4.760 | 4.180 | 4.685 | 466,053 | +0.55(+13.43%) |
Apr 08, 2020 | 4.139 | 4.337 | 3.982 | 4.131 | 506,199 | +0.07(+1.63%) |
Apr 07, 2020 | 4.040 | 4.214 | 3.932 | 4.065 | 371,821 | +0.08(+2.08%) |
Apr 06, 2020 | 3.899 | 4.106 | 3.866 | 3.982 | 290,987 | +0.08(+2.01%) |
Apr 03, 2020 | 4.040 | 4.063 | 3.717 | 3.903 | 374,002 | -0.13(-3.18%) |
Apr 02, 2020 | 4.031 | 4.089 | 3.907 | 4.031 | 226,463 | +0.03(+0.83%) |
Apr 01, 2020 | 4.205 | 4.271 | 3.949 | 3.998 | 551,470 | -0.34(-7.82%) |
Mar 31, 2020 | 4.470 | 4.487 | 4.288 | 4.338 | 295,030 | -0.12(-2.78%) |
Mar 30, 2020 | 4.627 | 4.685 | 4.288 | 4.462 | 320,065 | -0.21(-4.52%) |
Mar 27, 2020 | 4.462 | 4.819 | 4.300 | 4.673 | 331,535 | +0.14(+3.04%) |
Mar 26, 2020 | 4.373 | 4.786 | 4.317 | 4.535 | 481,620 | +0.16(+3.70%) |
Mar 25, 2020 | 4.147 | 4.576 | 4.106 | 4.373 | 438,518 | +0.26(+6.30%) |
Mar 24, 2020 | 3.806 | 4.357 | 3.766 | 4.114 | 613,343 | +0.58(+16.25%) |
Mar 23, 2020 | 3.855 | 3.866 | 3.045 | 3.539 | 1,308,250 | -0.31(-8.00%) |
Mar 20, 2020 | 4.187 | 4.414 | 3.814 | 3.847 | 779,139 | -0.19(-4.62%) |
Mar 19, 2020 | 3.320 | 4.357 | 3.320 | 4.033 | 1,110,917 | +0.71(+21.46%) |
Mar 18, 2020 | 4.381 | 4.454 | 3.320 | 3.320 | 1,758,188 | -1.15(-25.72%) |
Mar 17, 2020 | 4.697 | 4.891 | 4.470 | 4.470 | 895,856 | -0.19(-4.00%) |
Mar 16, 2020 | 5.070 | 5.070 | 4.657 | 4.657 | 792,489 | -0.59(-11.27%) |
Mar 13, 2020 | 5.523 | 5.669 | 5.183 | 5.248 | 711,844 | -0.17(-3.14%) |
Mar 12, 2020 | 5.515 | 5.531 | 5.118 | 5.418 | 1,070,310 | -0.26(-4.56%) |
Mar 11, 2020 | 5.742 | 5.791 | 5.637 | 5.677 | 291,795 | -0.16(-2.77%) |
Mar 10, 2020 | 5.815 | 5.872 | 5.677 | 5.839 | 417,537 | +0.10(+1.69%) |
Mar 09, 2020 | 5.774 | 5.944 | 5.669 | 5.742 | 437,260 | -0.26(-4.32%) |
Mar 06, 2020 | 5.953 | 6.106 | 5.863 | 6.001 | 174,472 | -0.08(-1.33%) |
Mar 05, 2020 | 6.050 | 6.163 | 6.001 | 6.082 | 107,032 | -0.11(-1.83%) |
Mar 04, 2020 | 5.969 | 6.236 | 5.969 | 6.195 | 168,243 | +0.19(+3.24%) |
Mar 03, 2020 | 6.147 | 6.252 | 5.944 | 6.001 | 263,717 | -0.11(-1.85%) |
Mar 02, 2020 | 5.669 | 6.114 | 5.669 | 6.114 | 350,408 | +0.46(+8.17%) |
Feb 28, 2020 | 5.823 | 5.958 | 5.548 | 5.653 | 1,025,475 | -0.32(-5.29%) |
Feb 27, 2020 | 6.252 | 6.271 | 5.969 | 5.969 | 385,920 | -0.33(-5.27%) |
Feb 26, 2020 | 6.252 | 6.398 | 6.252 | 6.301 | 123,206 | +0.03(+0.52%) |
Feb 25, 2020 | 6.382 | 6.412 | 6.260 | 6.268 | 143,009 | -0.11(-1.65%) |
Feb 24, 2020 | 6.398 | 6.430 | 6.374 | 6.374 | 98,472 | -0.08(-1.25%) |
Feb 21, 2020 | 6.422 | 6.463 | 6.422 | 6.455 | 74,703 | +0.03(+0.50%) |
Feb 20, 2020 | 6.406 | 6.447 | 6.398 | 6.422 | 58,608 | +0.03(+0.51%) |
Feb 19, 2020 | 6.398 | 6.406 | 6.366 | 6.390 | 65,924 | -0.01(-0.13%) |
Feb 18, 2020 | 6.406 | 6.421 | 6.374 | 6.398 | 45,236 | -0.02(-0.38%) |
Feb 14, 2020 | 6.398 | 6.425 | 6.390 | 6.422 | 44,328 | +0.06(+0.89%) |
Feb 13, 2020 | 6.317 | 6.471 | 6.309 | 6.366 | 74,650 | +0.02(+0.25%) |
Feb 12, 2020 | 6.333 | 6.398 | 6.301 | 6.349 | 91,747 | +0.02(+0.26%) |
Feb 11, 2020 | 6.414 | 6.430 | 6.301 | 6.333 | 182,396 | -0.08(-1.26%) |
Feb 10, 2020 | 6.430 | 6.430 | 6.398 | 6.414 | 95,096 | -0.02(-0.38%) |
Feb 07, 2020 | 6.447 | 6.479 | 6.422 | 6.438 | 60,009 | +0.00(+0.00%) |
Feb 06, 2020 | 6.438 | 6.511 | 6.398 | 6.438 | 61,072 | -0.01(-0.13%) |
Feb 05, 2020 | 6.455 | 6.455 | 6.382 | 6.447 | 129,937 | +0.00(+0.00%) |
Feb 04, 2020 | 6.495 | 6.507 | 6.398 | 6.447 | 61,612 | -0.02(-0.38%) |
Feb 03, 2020 | 6.495 | 6.560 | 6.463 | 6.471 | 172,219 | -0.02(-0.37%) |
Jan 31, 2020 | 6.455 | 6.560 | 6.425 | 6.495 | 267,574 | +0.08(+1.26%) |
Jan 30, 2020 | 6.349 | 6.414 | 6.317 | 6.414 | 152,664 | +0.06(+1.02%) |
Jan 29, 2020 | 6.236 | 6.366 | 6.236 | 6.349 | 129,835 | +0.11(+1.69%) |
Jan 28, 2020 | 6.276 | 6.301 | 6.228 | 6.244 | 90,511 | -0.03(-0.52%) |
Jan 27, 2020 | 6.204 | 6.285 | 6.204 | 6.276 | 86,778 | +0.06(+0.91%) |
Jan 24, 2020 | 6.276 | 6.276 | 6.195 | 6.220 | 96,805 | -0.05(-0.78%) |
Jan 23, 2020 | 6.187 | 6.268 | 6.163 | 6.268 | 82,746 | +0.09(+1.44%) |
Jan 22, 2020 | 6.204 | 6.220 | 6.172 | 6.179 | 57,015 | -0.02(-0.39%) |
Jan 21, 2020 | 6.155 | 6.236 | 6.147 | 6.204 | 87,167 | +0.04(+0.66%) |
Jan 17, 2020 | 6.163 | 6.163 | 6.139 | 6.163 | 39,265 | +0.02(+0.40%) |
Jan 16, 2020 | 6.187 | 6.212 | 6.139 | 6.139 | 82,770 | -0.04(-0.66%) |
Jan 15, 2020 | 6.179 | 6.236 | 6.131 | 6.179 | 90,977 | +0.02(+0.26%) |
Jan 14, 2020 | 6.139 | 6.179 | 6.131 | 6.163 | 121,476 | +0.04(+0.66%) |
Jan 13, 2020 | 6.139 | 6.179 | 6.074 | 6.123 | 163,229 | -0.03(-0.53%) |
Jan 10, 2020 | 6.098 | 6.163 | 6.098 | 6.155 | 83,840 | +0.06(+0.93%) |
Jan 09, 2020 | 6.147 | 6.195 | 6.074 | 6.098 | 132,246 | +0.02(+0.40%) |
Jan 08, 2020 | 6.114 | 6.195 | 6.082 | 6.074 | 107,554 | -0.04(-0.66%) |
Jan 07, 2020 | 6.163 | 6.195 | 6.114 | 6.114 | 90,430 | -0.02(-0.40%) |
Jan 06, 2020 | 6.244 | 6.244 | 6.139 | 6.139 | 272,760 | -0.11(-1.69%) |
Jan 03, 2020 | 6.155 | 6.264 | 6.155 | 6.244 | 70,999 | +0.06(+0.92%) |
Jan 02, 2020 | 6.204 | 6.244 | 6.159 | 6.187 | 130,647 | -0.05(-0.78%) |
Dec 31, 2019 | 6.285 | 6.285 | 6.123 | 6.236 | 219,912 | -0.03(-0.52%) |
Dec 30, 2019 | 6.301 | 6.317 | 6.228 | 6.268 | 75,595 | +0.02(+0.32%) |
Dec 27, 2019 | 6.288 | 6.296 | 6.160 | 6.248 | 204,904 | +0.00(+0.00%) |
Dec 26, 2019 | 6.216 | 6.261 | 6.145 | 6.248 | 60,492 | -0.02(-0.25%) |
Dec 24, 2019 | 6.208 | 6.264 | 6.137 | 6.264 | 74,282 | +0.07(+1.16%) |
Dec 23, 2019 | 6.200 | 6.200 | 6.137 | 6.192 | 69,182 | +0.01(+0.13%) |
Dec 20, 2019 | 6.152 | 6.216 | 6.129 | 6.184 | 74,157 | +0.06(+0.91%) |
Dec 19, 2019 | 6.097 | 6.176 | 6.041 | 6.129 | 154,904 | +0.06(+0.92%) |
Dec 18, 2019 | 6.057 | 6.152 | 6.041 | 6.073 | 81,821 | +0.02(+0.26%) |
Dec 17, 2019 | 6.041 | 6.121 | 5.977 | 6.057 | 122,531 | -0.02(-0.26%) |
Dec 16, 2019 | 6.097 | 6.176 | 6.017 | 6.073 | 140,625 | +0.00(+0.00%) |
Dec 13, 2019 | 6.073 | 6.105 | 6.001 | 6.073 | 366,143 | +0.04(+0.66%) |
Dec 12, 2019 | 6.001 | 6.113 | 6.001 | 6.033 | 84,785 | +0.02(+0.26%) |
Dec 11, 2019 | 5.993 | 6.041 | 5.975 | 6.017 | 78,331 | +0.02(+0.40%) |
Dec 10, 2019 | 5.977 | 6.049 | 5.953 | 5.993 | 134,307 | +0.01(+0.13%) |
Dec 09, 2019 | 6.025 | 6.041 | 5.953 | 5.985 | 136,675 | -0.06(-0.92%) |
Dec 06, 2019 | 5.977 | 6.041 | 5.977 | 6.041 | 150,949 | +0.11(+1.88%) |
Dec 05, 2019 | 5.882 | 5.977 | 5.850 | 5.929 | 94,474 | +0.06(+1.09%) |
Dec 04, 2019 | 5.882 | 5.977 | 5.850 | 5.866 | 82,279 | -0.01(-0.14%) |
Dec 03, 2019 | 5.858 | 5.882 | 5.842 | 5.874 | 97,999 | +0.01(+0.14%) |
Dec 02, 2019 | 5.921 | 5.969 | 5.826 | 5.866 | 103,602 | -0.06(-1.08%) |
Nov 29, 2019 | 5.937 | 5.953 | 5.921 | 5.929 | 17,441 | +0.00(+0.00%) |
Nov 27, 2019 | 5.874 | 5.947 | 5.874 | 5.929 | 66,001 | +0.06(+0.95%) |
Nov 26, 2019 | 5.834 | 5.889 | 5.826 | 5.874 | 131,812 | +0.04(+0.68%) |
Nov 25, 2019 | 5.850 | 5.859 | 5.769 | 5.834 | 198,432 | -0.02(-0.27%) |
Nov 22, 2019 | 5.850 | 5.882 | 5.818 | 5.850 | 179,558 | +0.00(+0.00%) |
Nov 21, 2019 | 5.874 | 5.897 | 5.794 | 5.850 | 256,759 | -0.02(-0.41%) |
Nov 20, 2019 | 5.953 | 5.953 | 5.848 | 5.874 | 161,961 | -0.01(-0.14%) |
Nov 19, 2019 | 5.858 | 5.993 | 5.842 | 5.882 | 261,028 | +0.03(+0.54%) |
Nov 18, 2019 | 5.977 | 5.977 | 5.850 | 5.850 | 223,112 | -0.13(-2.13%) |
Nov 15, 2019 | 6.057 | 6.083 | 5.973 | 5.977 | 219,209 | -0.10(-1.57%) |
Nov 14, 2019 | 6.081 | 6.129 | 6.025 | 6.073 | 104,202 | +0.02(+0.26%) |
Nov 13, 2019 | 5.993 | 6.121 | 5.977 | 6.057 | 102,240 | +0.06(+1.06%) |
Nov 12, 2019 | 5.921 | 6.057 | 5.913 | 5.993 | 279,120 | +0.00(+0.00%) |
Nov 11, 2019 | 6.073 | 6.073 | 5.913 | 5.993 | 226,928 | -0.08(-1.31%) |
Nov 08, 2019 | 6.129 | 6.129 | 6.033 | 6.073 | 198,128 | -0.06(-0.91%) |
Nov 07, 2019 | 6.145 | 6.192 | 6.121 | 6.129 | 100,040 | -0.02(-0.26%) |
Nov 06, 2019 | 6.272 | 6.291 | 6.129 | 6.145 | 130,839 | -0.13(-2.03%) |
Nov 05, 2019 | 6.336 | 6.392 | 6.264 | 6.272 | 113,430 | -0.02(-0.38%) |
Nov 04, 2019 | 6.471 | 6.471 | 6.272 | 6.296 | 120,199 | -0.16(-2.47%) |
Nov 01, 2019 | 6.352 | 6.495 | 6.333 | 6.455 | 189,220 | +0.11(+1.76%) |
Oct 31, 2019 | 6.511 | 6.511 | 6.232 | 6.344 | 299,510 | +0.00(+0.00%) |
Oct 30, 2019 | 6.296 | 6.360 | 6.270 | 6.344 | 101,123 | +0.05(+0.76%) |
Oct 29, 2019 | 6.168 | 6.320 | 6.105 | 6.296 | 188,001 | +0.15(+2.46%) |
Oct 28, 2019 | 6.176 | 6.232 | 6.137 | 6.145 | 85,543 | -0.03(-0.52%) |
Oct 25, 2019 | 6.163 | 6.232 | 6.152 | 6.176 | 77,419 | +0.02(+0.26%) |
Oct 24, 2019 | 6.137 | 6.176 | 6.129 | 6.160 | 30,400 | +0.02(+0.26%) |
Oct 23, 2019 | 6.113 | 6.152 | 6.105 | 6.145 | 99,570 | +0.03(+0.52%) |
Oct 22, 2019 | 6.121 | 6.200 | 6.097 | 6.113 | 90,592 | -0.01(-0.13%) |
Oct 21, 2019 | 6.160 | 6.184 | 6.073 | 6.121 | 136,982 | -0.04(-0.65%) |
Oct 18, 2019 | 6.168 | 6.216 | 6.160 | 6.160 | 76,164 | -0.01(-0.13%) |
Oct 17, 2019 | 6.176 | 6.216 | 6.152 | 6.168 | 53,378 | -0.01(-0.13%) |
Oct 16, 2019 | 6.200 | 6.232 | 6.152 | 6.176 | 85,189 | -0.03(-0.51%) |
Oct 15, 2019 | 6.192 | 6.208 | 6.153 | 6.208 | 55,952 | +0.03(+0.52%) |
Oct 14, 2019 | 6.192 | 6.200 | 6.168 | 6.176 | 50,113 | -0.03(-0.51%) |
Oct 11, 2019 | 6.168 | 6.232 | 6.166 | 6.208 | 93,731 | +0.06(+0.91%) |
Oct 10, 2019 | 6.152 | 6.160 | 6.129 | 6.152 | 71,183 | +0.02(+0.39%) |
Oct 09, 2019 | 6.105 | 6.152 | 6.097 | 6.129 | 61,633 | +0.03(+0.52%) |
Oct 08, 2019 | 6.176 | 6.176 | 6.041 | 6.097 | 116,217 | -0.08(-1.29%) |
Oct 07, 2019 | 6.113 | 6.216 | 6.113 | 6.176 | 84,747 | +0.07(+1.18%) |
Oct 04, 2019 | 6.192 | 6.214 | 6.097 | 6.105 | 185,455 | -0.06(-1.03%) |
Oct 03, 2019 | 6.248 | 6.272 | 6.117 | 6.168 | 226,155 | -0.08(-1.28%) |
Oct 02, 2019 | 6.264 | 6.320 | 6.216 | 6.248 | 172,936 | -0.04(-0.63%) |
Oct 01, 2019 | 6.511 | 6.519 | 6.272 | 6.288 | 232,265 | -0.23(-3.55%) |
Sep 30, 2019 | 6.495 | 6.519 | 6.423 | 6.519 | 561,564 | +0.06(+0.99%) |
Sep 27, 2019 | 6.360 | 6.455 | 6.352 | 6.455 | 243,551 | +0.17(+2.73%) |
Sep 26, 2019 | 6.260 | 6.339 | 6.243 | 6.284 | 260,930 | +0.06(+1.01%) |
Sep 25, 2019 | 6.268 | 6.276 | 6.213 | 6.221 | 214,664 | -0.05(-0.75%) |
Sep 24, 2019 | 6.276 | 6.323 | 6.221 | 6.268 | 114,053 | +0.02(+0.38%) |
Sep 23, 2019 | 6.268 | 6.315 | 6.221 | 6.245 | 256,756 | -0.02(-0.38%) |
Sep 20, 2019 | 6.192 | 6.268 | 6.192 | 6.268 | 158,186 | +0.09(+1.40%) |
Sep 19, 2019 | 6.135 | 6.206 | 6.088 | 6.182 | 105,460 | +0.02(+0.38%) |
Sep 18, 2019 | 6.151 | 6.158 | 6.080 | 6.158 | 143,204 | +0.01(+0.13%) |
Sep 17, 2019 | 6.151 | 6.166 | 6.096 | 6.151 | 135,168 | +0.01(+0.13%) |
Sep 16, 2019 | 6.056 | 6.151 | 6.009 | 6.143 | 293,007 | +0.09(+1.56%) |
Sep 13, 2019 | 6.056 | 6.056 | 5.994 | 6.049 | 130,270 | +0.02(+0.26%) |
Sep 12, 2019 | 5.994 | 6.080 | 5.994 | 6.033 | 324,030 | +0.06(+1.05%) |
Sep 11, 2019 | 5.931 | 5.994 | 5.900 | 5.970 | 217,376 | +0.05(+0.79%) |
Sep 10, 2019 | 5.955 | 5.970 | 5.923 | 5.923 | 128,564 | -0.02(-0.40%) |
Sep 09, 2019 | 5.947 | 5.985 | 5.905 | 5.947 | 91,105 | +0.00(+0.00%) |
Sep 06, 2019 | 6.080 | 6.086 | 5.947 | 5.947 | 119,053 | -0.13(-2.19%) |
Sep 05, 2019 | 6.111 | 6.111 | 6.056 | 6.080 | 145,094 | +0.01(+0.13%) |
Sep 04, 2019 | 6.143 | 6.143 | 6.072 | 6.072 | 209,315 | -0.05(-0.90%) |
Sep 03, 2019 | 6.119 | 6.135 | 5.994 | 6.127 | 212,545 | +0.02(+0.39%) |
Aug 30, 2019 | 6.135 | 6.143 | 6.072 | 6.104 | 244,481 | -0.03(-0.51%) |
Aug 29, 2019 | 6.096 | 6.135 | 6.033 | 6.135 | 94,782 | +0.08(+1.30%) |
Aug 28, 2019 | 6.049 | 6.064 | 5.986 | 6.056 | 200,770 | +0.04(+0.65%) |
Aug 27, 2019 | 6.080 | 6.088 | 5.947 | 6.017 | 191,073 | +0.01(+0.13%) |
Aug 26, 2019 | 6.096 | 6.096 | 5.962 | 6.009 | 165,673 | -0.01(-0.13%) |
Aug 23, 2019 | 6.119 | 6.121 | 6.002 | 6.017 | 174,756 | -0.09(-1.41%) |
Aug 22, 2019 | 6.158 | 6.257 | 6.002 | 6.104 | 517,341 | -0.02(-0.26%) |
Aug 21, 2019 | 6.002 | 6.135 | 5.962 | 6.119 | 936,860 | +0.20(+3.31%) |
Aug 20, 2019 | 5.790 | 5.923 | 5.789 | 5.923 | 644,846 | +0.15(+2.58%) |
Aug 19, 2019 | 5.790 | 5.790 | 5.711 | 5.774 | 102,815 | -0.02(-0.27%) |
Aug 16, 2019 | 5.805 | 5.805 | 5.711 | 5.790 | 107,964 | -0.02(-0.27%) |
Aug 15, 2019 | 5.766 | 5.876 | 5.751 | 5.805 | 269,343 | +0.06(+1.09%) |
Aug 14, 2019 | 5.766 | 5.766 | 5.633 | 5.743 | 237,924 | -0.02(-0.41%) |
Aug 13, 2019 | 5.782 | 5.813 | 5.735 | 5.766 | 157,880 | +0.00(+0.00%) |
Aug 12, 2019 | 5.601 | 5.813 | 5.601 | 5.766 | 397,086 | +0.16(+2.94%) |
Aug 09, 2019 | 5.586 | 5.609 | 5.554 | 5.601 | 55,957 | +0.00(+0.00%) |
Aug 08, 2019 | 5.649 | 5.672 | 5.554 | 5.601 | 89,865 | -0.04(-0.70%) |
Aug 07, 2019 | 5.531 | 5.664 | 5.523 | 5.641 | 151,181 | +0.13(+2.28%) |
Aug 06, 2019 | 5.539 | 5.641 | 5.499 | 5.515 | 252,396 | -0.05(-0.99%) |
Aug 05, 2019 | 5.633 | 5.641 | 5.523 | 5.570 | 107,459 | -0.06(-1.11%) |
Aug 02, 2019 | 5.609 | 5.688 | 5.554 | 5.633 | 104,140 | +0.06(+1.13%) |
Aug 01, 2019 | 5.515 | 5.696 | 5.515 | 5.570 | 199,397 | +0.05(+1.00%) |
Jul 31, 2019 | 5.554 | 5.680 | 5.492 | 5.515 | 369,129 | -0.02(-0.42%) |
Jul 30, 2019 | 5.523 | 5.539 | 5.523 | 5.539 | 72,220 | +0.00(+0.00%) |
Jul 29, 2019 | 5.531 | 5.562 | 5.531 | 5.539 | 114,252 | +0.02(+0.28%) |
Jul 26, 2019 | 5.507 | 5.531 | 5.492 | 5.523 | 85,275 | +0.02(+0.43%) |
Jul 25, 2019 | 5.523 | 5.531 | 5.492 | 5.499 | 137,859 | -0.02(-0.28%) |
Jul 24, 2019 | 5.539 | 5.559 | 5.515 | 5.515 | 84,996 | -0.02(-0.28%) |
Jul 23, 2019 | 5.554 | 5.554 | 5.515 | 5.531 | 119,432 | -0.02(-0.28%) |
Jul 22, 2019 | 5.531 | 5.575 | 5.507 | 5.547 | 28,728 | +0.04(+0.71%) |
Jul 19, 2019 | 5.547 | 5.573 | 5.507 | 5.507 | 61,948 | -0.03(-0.57%) |
Jul 18, 2019 | 5.539 | 5.554 | 5.492 | 5.539 | 167,938 | -0.02(-0.42%) |
Jul 17, 2019 | 5.562 | 5.583 | 5.492 | 5.562 | 57,662 | +0.00(+0.00%) |
Jul 16, 2019 | 5.539 | 5.594 | 5.515 | 5.562 | 162,356 | +0.02(+0.43%) |
Jul 15, 2019 | 5.539 | 5.539 | 5.492 | 5.539 | 132,724 | +0.00(+0.00%) |
Jul 12, 2019 | 5.531 | 5.570 | 5.507 | 5.539 | 95,600 | +0.02(+0.28%) |
Jul 11, 2019 | 5.523 | 5.539 | 5.507 | 5.523 | 129,331 | +0.01(+0.14%) |
Jul 10, 2019 | 5.515 | 5.547 | 5.492 | 5.515 | 116,429 | -0.02(-0.42%) |
Jul 09, 2019 | 5.507 | 5.578 | 5.468 | 5.539 | 164,875 | +0.03(+0.57%) |
Jul 08, 2019 | 5.492 | 5.535 | 5.492 | 5.507 | 72,092 | +0.01(+0.14%) |
Jul 05, 2019 | 5.531 | 5.570 | 5.484 | 5.499 | 107,199 | +0.00(+0.00%) |
Jul 03, 2019 | 5.515 | 5.554 | 5.476 | 5.499 | 101,081 | -0.01(-0.14%) |
Jul 02, 2019 | 5.539 | 5.570 | 5.460 | 5.507 | 176,877 | -0.05(-0.85%) |
Jul 01, 2019 | 5.601 | 5.601 | 5.523 | 5.554 | 110,644 | -0.03(-0.56%) |
Jun 28, 2019 | 5.586 | 5.586 | 5.531 | 5.586 | 171,315 | +0.02(+0.28%) |
Jun 27, 2019 | 5.649 | 5.674 | 5.492 | 5.570 | 277,877 | -0.04(-0.77%) |
Jun 26, 2019 | 5.690 | 5.729 | 5.559 | 5.613 | 297,065 | -0.06(-1.09%) |
Jun 25, 2019 | 5.513 | 5.721 | 5.505 | 5.675 | 384,773 | +0.17(+3.08%) |
Jun 24, 2019 | 5.498 | 5.528 | 5.467 | 5.505 | 85,304 | +0.01(+0.14%) |
Jun 21, 2019 | 5.451 | 5.505 | 5.451 | 5.498 | 97,659 | +0.05(+0.85%) |
Jun 20, 2019 | 5.405 | 5.490 | 5.405 | 5.451 | 126,901 | +0.05(+0.86%) |
Jun 19, 2019 | 5.436 | 5.436 | 5.390 | 5.405 | 139,594 | -0.03(-0.57%) |
Jun 18, 2019 | 5.474 | 5.511 | 5.397 | 5.436 | 246,028 | -0.04(-0.70%) |
Jun 17, 2019 | 5.528 | 5.536 | 5.436 | 5.474 | 201,888 | -0.05(-0.98%) |
Jun 14, 2019 | 5.513 | 5.544 | 5.490 | 5.528 | 167,174 | -0.02(-0.28%) |
Jun 13, 2019 | 5.482 | 5.552 | 5.459 | 5.544 | 295,282 | +0.05(+0.84%) |
Jun 12, 2019 | 5.544 | 5.544 | 5.498 | 5.498 | 29,219 | -0.05(-0.97%) |
Jun 11, 2019 | 5.552 | 5.552 | 5.498 | 5.552 | 92,346 | +0.02(+0.28%) |
Jun 10, 2019 | 5.513 | 5.552 | 5.484 | 5.536 | 90,260 | +0.02(+0.42%) |
Jun 07, 2019 | 5.482 | 5.513 | 5.459 | 5.513 | 136,437 | +0.05(+0.85%) |
Jun 06, 2019 | 5.467 | 5.493 | 5.405 | 5.467 | 94,719 | +0.01(+0.14%) |
Jun 05, 2019 | 5.405 | 5.490 | 5.405 | 5.459 | 77,661 | +0.07(+1.29%) |
Jun 04, 2019 | 5.498 | 5.513 | 5.382 | 5.390 | 306,205 | -0.10(-1.83%) |
Jun 03, 2019 | 5.459 | 5.505 | 5.451 | 5.490 | 88,179 | +0.04(+0.71%) |
May 31, 2019 | 5.420 | 5.467 | 5.398 | 5.451 | 58,751 | +0.02(+0.28%) |
May 30, 2019 | 5.474 | 5.513 | 5.436 | 5.436 | 93,663 | -0.05(-0.84%) |
May 29, 2019 | 5.397 | 5.490 | 5.397 | 5.482 | 196,071 | +0.08(+1.43%) |
May 28, 2019 | 5.428 | 5.467 | 5.397 | 5.405 | 94,974 | -0.05(-0.99%) |
May 24, 2019 | 5.474 | 5.474 | 5.405 | 5.459 | 92,990 | +0.00(+0.00%) |
May 23, 2019 | 5.474 | 5.478 | 5.413 | 5.459 | 92,369 | -0.03(-0.56%) |
May 22, 2019 | 5.444 | 5.490 | 5.397 | 5.490 | 95,156 | +0.03(+0.57%) |
May 21, 2019 | 5.467 | 5.498 | 5.413 | 5.459 | 145,945 | -0.02(-0.42%) |
May 20, 2019 | 5.498 | 5.498 | 5.451 | 5.482 | 108,205 | +0.01(+0.14%) |
May 17, 2019 | 5.467 | 5.498 | 5.436 | 5.474 | 101,679 | +0.03(+0.57%) |
May 16, 2019 | 5.498 | 5.513 | 5.420 | 5.444 | 102,324 | -0.06(-1.12%) |
May 15, 2019 | 5.397 | 5.505 | 5.397 | 5.505 | 100,062 | +0.10(+1.85%) |
May 14, 2019 | 5.390 | 5.436 | 5.374 | 5.405 | 168,870 | +0.02(+0.29%) |
May 13, 2019 | 5.428 | 5.436 | 5.374 | 5.390 | 129,635 | -0.06(-1.13%) |
May 10, 2019 | 5.328 | 5.474 | 5.328 | 5.451 | 212,048 | +0.18(+3.36%) |
May 09, 2019 | 5.151 | 5.282 | 5.142 | 5.274 | 96,095 | +0.12(+2.40%) |
May 08, 2019 | 5.305 | 5.374 | 5.151 | 5.151 | 340,695 | -0.16(-3.05%) |
May 07, 2019 | 5.397 | 5.397 | 5.289 | 5.313 | 90,303 | -0.08(-1.57%) |
May 06, 2019 | 5.536 | 5.536 | 5.382 | 5.397 | 206,169 | -0.15(-2.78%) |
May 03, 2019 | 5.482 | 5.552 | 5.458 | 5.552 | 89,488 | +0.11(+1.98%) |
May 02, 2019 | 5.428 | 5.521 | 5.413 | 5.444 | 198,586 | -0.08(-1.53%) |