Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.870 | 5.870 | 5.720 | 5.720 | 487,801 | -0.19(-3.21%) |
Nov 27, 2020 | 5.820 | 5.915 | 5.820 | 5.910 | 198,500 | +0.09(+1.63%) |
Nov 25, 2020 | 6.000 | 6.000 | 5.800 | 5.815 | 429,500 | -0.18(-3.08%) |
Nov 24, 2020 | 5.870 | 6.000 | 5.850 | 6.000 | 407,287 | +0.12(+2.04%) |
Nov 23, 2020 | 5.910 | 5.929 | 5.865 | 5.880 | 199,474 | +0.04(+0.68%) |
Nov 20, 2020 | 5.880 | 5.890 | 5.820 | 5.840 | 501,700 | -0.02(-0.34%) |
Nov 19, 2020 | 5.890 | 5.910 | 5.840 | 5.860 | 185,146 | -0.06(-1.01%) |
Nov 18, 2020 | 5.900 | 5.949 | 5.900 | 5.920 | 441,206 | +0.03(+0.51%) |
Nov 17, 2020 | 5.930 | 5.930 | 5.870 | 5.890 | 376,933 | -0.04(-0.67%) |
Nov 16, 2020 | 5.870 | 5.930 | 5.810 | 5.930 | 251,295 | +0.06(+1.02%) |
Nov 13, 2020 | 5.820 | 5.910 | 5.800 | 5.870 | 357,700 | +0.04(+0.69%) |
Nov 12, 2020 | 5.860 | 5.875 | 5.820 | 5.830 | 496,115 | -0.08(-1.35%) |
Nov 11, 2020 | 6.010 | 6.010 | 5.881 | 5.910 | 535,513 | -0.09(-1.50%) |
Nov 10, 2020 | 5.910 | 6.020 | 5.910 | 6.000 | 317,156 | +0.11(+1.87%) |
Nov 09, 2020 | 5.920 | 5.945 | 5.890 | 5.890 | 315,321 | -0.03(-0.51%) |
Nov 06, 2020 | 5.960 | 6.000 | 5.920 | 5.920 | 207,600 | -0.04(-0.67%) |
Nov 05, 2020 | 6.030 | 6.080 | 5.930 | 5.960 | 566,240 | +0.06(+1.02%) |
Nov 04, 2020 | 5.900 | 5.920 | 5.840 | 5.900 | 416,431 | +0.00(+0.00%) |
Nov 03, 2020 | 5.910 | 5.920 | 5.860 | 5.900 | 335,757 | +0.02(+0.34%) |
Nov 02, 2020 | 5.790 | 5.890 | 5.780 | 5.880 | 334,938 | +0.07(+1.20%) |
Oct 30, 2020 | 5.870 | 5.870 | 5.780 | 5.810 | 370,700 | -0.01(-0.17%) |
Oct 29, 2020 | 5.810 | 5.865 | 5.800 | 5.820 | 812,817 | -0.06(-1.02%) |
Oct 28, 2020 | 5.850 | 5.900 | 5.820 | 5.880 | 633,748 | -0.08(-1.34%) |
Oct 27, 2020 | 6.000 | 6.050 | 5.950 | 5.960 | 438,507 | -0.04(-0.67%) |
Oct 26, 2020 | 6.090 | 6.090 | 5.970 | 6.000 | 625,556 | -0.14(-2.28%) |
Oct 23, 2020 | 6.090 | 6.140 | 6.065 | 6.140 | 285,900 | +0.11(+1.82%) |
Oct 22, 2020 | 6.070 | 6.110 | 6.030 | 6.030 | 494,154 | -0.09(-1.47%) |
Oct 21, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 1,108,266 | +0.00(+0.00%) |
Oct 20, 2020 | 6.080 | 6.130 | 6.050 | 6.120 | 1,519,390 | +0.09(+1.49%) |
Oct 19, 2020 | 6.060 | 6.080 | 5.970 | 6.030 | 329,546 | +0.03(+0.50%) |
Oct 16, 2020 | 6.010 | 6.050 | 5.950 | 6.000 | 626,300 | +0.00(+0.00%) |
Oct 15, 2020 | 5.850 | 6.000 | 5.850 | 6.000 | 856,014 | +0.17(+2.92%) |
Oct 14, 2020 | 5.850 | 5.865 | 5.760 | 5.830 | 164,033 | +0.01(+0.17%) |
Oct 13, 2020 | 5.850 | 5.860 | 5.793 | 5.820 | 152,009 | -0.03(-0.51%) |
Oct 12, 2020 | 5.830 | 5.850 | 5.760 | 5.850 | 377,049 | +0.02(+0.34%) |
Oct 09, 2020 | 5.850 | 5.910 | 5.780 | 5.830 | 316,500 | +0.00(+0.00%) |
Oct 08, 2020 | 5.990 | 6.000 | 5.820 | 5.830 | 497,702 | -0.11(-1.85%) |
Oct 07, 2020 | 5.870 | 5.970 | 5.870 | 5.940 | 196,300 | +0.13(+2.24%) |
Oct 06, 2020 | 5.760 | 5.908 | 5.760 | 5.810 | 307,849 | +0.04(+0.69%) |
Oct 05, 2020 | 5.680 | 5.780 | 5.680 | 5.770 | 166,230 | +0.09(+1.58%) |
Oct 02, 2020 | 5.590 | 5.694 | 5.590 | 5.680 | 103,700 | +0.02(+0.35%) |
Oct 01, 2020 | 5.720 | 5.720 | 5.640 | 5.660 | 193,904 | -0.05(-0.88%) |
Sep 30, 2020 | 5.520 | 5.790 | 5.520 | 5.710 | 327,652 | +0.22(+4.01%) |
Sep 29, 2020 | 5.490 | 5.510 | 5.450 | 5.490 | 139,837 | +0.00(+0.00%) |
Sep 28, 2020 | 5.420 | 5.500 | 5.380 | 5.490 | 125,061 | +0.05(+0.92%) |
Sep 25, 2020 | 5.450 | 5.470 | 5.430 | 5.440 | 114,900 | -0.05(-0.91%) |
Sep 24, 2020 | 5.420 | 5.525 | 5.400 | 5.490 | 243,966 | +0.02(+0.37%) |
Sep 23, 2020 | 5.530 | 5.555 | 5.455 | 5.470 | 293,853 | -0.10(-1.80%) |
Sep 22, 2020 | 5.570 | 5.649 | 5.550 | 5.570 | 213,645 | +0.02(+0.36%) |
Sep 21, 2020 | 5.700 | 5.700 | 5.500 | 5.550 | 494,939 | -0.20(-3.48%) |
Sep 18, 2020 | 5.580 | 5.750 | 5.550 | 5.750 | 506,000 | +0.18(+3.23%) |
Sep 17, 2020 | 5.400 | 5.570 | 5.400 | 5.570 | 375,679 | +0.15(+2.77%) |
Sep 16, 2020 | 5.370 | 5.440 | 5.370 | 5.420 | 243,125 | +0.03(+0.56%) |
Sep 15, 2020 | 5.440 | 5.440 | 5.360 | 5.390 | 416,961 | -0.10(-1.82%) |
Sep 14, 2020 | 5.460 | 5.490 | 5.420 | 5.490 | 205,600 | +0.04(+0.73%) |
Sep 11, 2020 | 5.520 | 5.530 | 5.430 | 5.450 | 241,400 | -0.04(-0.73%) |
Sep 10, 2020 | 5.520 | 5.570 | 5.480 | 5.490 | 197,088 | +0.04(+0.73%) |
Sep 09, 2020 | 5.460 | 5.505 | 5.440 | 5.450 | 182,479 | -0.01(-0.18%) |
Sep 08, 2020 | 5.450 | 5.480 | 5.435 | 5.460 | 328,629 | -0.07(-1.18%) |
Sep 04, 2020 | 5.530 | 5.550 | 5.460 | 5.525 | 210,200 | -0.00(-0.09%) |
Sep 03, 2020 | 5.600 | 5.600 | 5.500 | 5.530 | 404,476 | -0.06(-1.07%) |
Sep 02, 2020 | 5.640 | 5.640 | 5.550 | 5.590 | 444,456 | -0.04(-0.71%) |
Sep 01, 2020 | 5.550 | 5.670 | 5.530 | 5.630 | 324,463 | +0.11(+1.99%) |
Aug 31, 2020 | 5.570 | 5.590 | 5.510 | 5.520 | 278,418 | +0.01(+0.18%) |
Aug 28, 2020 | 5.530 | 5.540 | 5.490 | 5.510 | 377,100 | -0.02(-0.36%) |
Aug 27, 2020 | 5.460 | 5.540 | 5.440 | 5.530 | 340,330 | +0.12(+2.12%) |
Aug 26, 2020 | 5.370 | 5.420 | 5.330 | 5.415 | 144,351 | +0.04(+0.65%) |
Aug 25, 2020 | 5.330 | 5.430 | 5.320 | 5.380 | 366,335 | +0.08(+1.41%) |
Aug 24, 2020 | 5.400 | 5.400 | 5.271 | 5.305 | 273,600 | -0.04(-0.84%) |
Aug 21, 2020 | 5.320 | 5.365 | 5.270 | 5.350 | 353,200 | +0.03(+0.56%) |
Aug 20, 2020 | 5.290 | 5.320 | 5.220 | 5.320 | 174,784 | +0.08(+1.62%) |
Aug 19, 2020 | 5.250 | 5.265 | 5.215 | 5.235 | 79,216 | +0.02(+0.29%) |
Aug 18, 2020 | 5.280 | 5.280 | 5.180 | 5.220 | 267,985 | -0.08(-1.51%) |
Aug 17, 2020 | 5.200 | 5.300 | 5.200 | 5.300 | 660,935 | +0.16(+3.11%) |
Aug 14, 2020 | 5.130 | 5.200 | 5.120 | 5.140 | 323,200 | +0.03(+0.59%) |
Aug 13, 2020 | 5.050 | 5.140 | 5.035 | 5.110 | 454,919 | +0.06(+1.19%) |
Aug 12, 2020 | 5.070 | 5.090 | 5.020 | 5.050 | 133,741 | -0.01(-0.20%) |
Aug 11, 2020 | 5.090 | 5.120 | 5.060 | 5.060 | 272,142 | +0.01(+0.20%) |
Aug 10, 2020 | 5.070 | 5.086 | 5.040 | 5.050 | 135,400 | -0.02(-0.39%) |
Aug 07, 2020 | 5.110 | 5.110 | 5.040 | 5.070 | 171,600 | -0.07(-1.36%) |
Aug 06, 2020 | 5.210 | 5.240 | 5.130 | 5.140 | 288,274 | -0.08(-1.53%) |
Aug 05, 2020 | 5.240 | 5.250 | 5.180 | 5.220 | 203,408 | +0.01(+0.19%) |
Aug 04, 2020 | 5.290 | 5.290 | 5.200 | 5.210 | 370,077 | -0.11(-1.98%) |
Aug 03, 2020 | 5.370 | 5.370 | 5.273 | 5.315 | 340,164 | -0.09(-1.76%) |
Jul 31, 2020 | 5.390 | 5.428 | 5.380 | 5.410 | 131,000 | +0.05(+1.03%) |
Jul 30, 2020 | 5.350 | 5.400 | 5.350 | 5.355 | 166,685 | -0.03(-0.65%) |
Jul 29, 2020 | 5.350 | 5.400 | 5.350 | 5.390 | 82,884 | +0.07(+1.32%) |
Jul 28, 2020 | 5.360 | 5.360 | 5.280 | 5.320 | 53,385 | -0.03(-0.56%) |
Jul 27, 2020 | 5.460 | 5.460 | 5.350 | 5.350 | 154,027 | -0.11(-2.01%) |
Jul 24, 2020 | 5.390 | 5.470 | 5.390 | 5.460 | 152,600 | +0.12(+2.15%) |
Jul 23, 2020 | 5.390 | 5.390 | 5.325 | 5.345 | 132,619 | -0.06(-1.02%) |
Jul 22, 2020 | 5.380 | 5.420 | 5.340 | 5.400 | 132,381 | +0.06(+1.12%) |
Jul 21, 2020 | 5.350 | 5.380 | 5.300 | 5.340 | 61,232 | +0.05(+0.95%) |
Jul 20, 2020 | 5.370 | 5.370 | 5.260 | 5.290 | 183,634 | -0.10(-1.86%) |
Jul 17, 2020 | 5.420 | 5.436 | 5.375 | 5.390 | 95,200 | -0.02(-0.37%) |
Jul 16, 2020 | 5.500 | 5.510 | 5.390 | 5.410 | 168,771 | -0.11(-1.99%) |
Jul 15, 2020 | 5.350 | 5.520 | 5.350 | 5.520 | 194,551 | +0.18(+3.37%) |
Jul 14, 2020 | 5.340 | 5.390 | 5.340 | 5.340 | 40,537 | +0.03(+0.56%) |
Jul 13, 2020 | 5.400 | 5.410 | 5.300 | 5.310 | 162,742 | -0.10(-1.85%) |
Jul 10, 2020 | 5.300 | 5.430 | 5.290 | 5.410 | 188,000 | +0.09(+1.79%) |
Jul 09, 2020 | 5.290 | 5.380 | 5.245 | 5.315 | 226,554 | +0.05(+0.85%) |
Jul 08, 2020 | 5.060 | 5.270 | 5.060 | 5.270 | 228,036 | +0.22(+4.36%) |
Jul 07, 2020 | 5.020 | 5.100 | 5.020 | 5.050 | 76,148 | +0.00(+0.00%) |
Jul 06, 2020 | 5.060 | 5.080 | 5.010 | 5.050 | 169,954 | +0.01(+0.20%) |
Jul 02, 2020 | 5.080 | 5.090 | 5.020 | 5.040 | 155,200 | -0.07(-1.37%) |
Jul 01, 2020 | 5.090 | 5.110 | 5.010 | 5.110 | 175,267 | +0.05(+0.99%) |
Jun 30, 2020 | 5.030 | 5.100 | 4.970 | 5.060 | 275,988 | +0.07(+1.40%) |
Jun 29, 2020 | 4.930 | 5.030 | 4.905 | 4.990 | 203,244 | +0.13(+2.67%) |
Jun 26, 2020 | 4.990 | 4.990 | 4.850 | 4.860 | 261,400 | -0.14(-2.80%) |
Jun 25, 2020 | 4.980 | 5.020 | 4.960 | 5.000 | 59,217 | +0.00(+0.10%) |
Jun 24, 2020 | 5.030 | 5.049 | 4.990 | 4.995 | 169,642 | -0.05(-1.09%) |
Jun 23, 2020 | 5.030 | 5.060 | 5.000 | 5.050 | 181,986 | +0.00(+0.10%) |
Jun 22, 2020 | 5.010 | 5.050 | 4.970 | 5.045 | 154,683 | +0.04(+0.70%) |
Jun 19, 2020 | 5.040 | 5.040 | 4.967 | 5.010 | 118,600 | -0.01(-0.20%) |
Jun 18, 2020 | 5.080 | 5.080 | 5.010 | 5.020 | 122,867 | -0.06(-1.18%) |
Jun 17, 2020 | 5.120 | 5.120 | 5.060 | 5.080 | 65,334 | -0.04(-0.78%) |
Jun 16, 2020 | 5.200 | 5.200 | 5.100 | 5.120 | 176,459 | -0.07(-1.35%) |
Jun 15, 2020 | 5.180 | 5.220 | 5.160 | 5.190 | 54,192 | -0.02(-0.36%) |
Jun 12, 2020 | 5.160 | 5.210 | 5.160 | 5.209 | 45,300 | +0.04(+0.75%) |
Jun 11, 2020 | 5.220 | 5.232 | 5.170 | 5.170 | 142,411 | -0.06(-1.15%) |
Jun 10, 2020 | 5.260 | 5.300 | 5.220 | 5.230 | 28,578 | +0.01(+0.19%) |
Jun 09, 2020 | 5.260 | 5.260 | 5.200 | 5.220 | 157,962 | -0.07(-1.32%) |
Jun 08, 2020 | 5.320 | 5.320 | 5.270 | 5.290 | 102,964 | -0.04(-0.75%) |
Jun 05, 2020 | 5.400 | 5.400 | 5.301 | 5.330 | 174,900 | -0.08(-1.45%) |
Jun 04, 2020 | 5.310 | 5.450 | 5.310 | 5.409 | 184,165 | +0.15(+2.76%) |
Jun 03, 2020 | 5.300 | 5.320 | 5.260 | 5.263 | 65,880 | +0.01(+0.15%) |
Jun 02, 2020 | 5.300 | 5.300 | 5.240 | 5.255 | 70,048 | -0.05(-1.04%) |
Jun 01, 2020 | 5.290 | 5.330 | 5.250 | 5.310 | 84,874 | -0.04(-0.75%) |
May 29, 2020 | 5.300 | 5.360 | 5.270 | 5.350 | 115,000 | +0.08(+1.52%) |
May 28, 2020 | 5.160 | 5.320 | 5.160 | 5.270 | 147,811 | +0.08(+1.54%) |
May 27, 2020 | 5.250 | 5.250 | 5.160 | 5.190 | 109,059 | -0.02(-0.38%) |
May 26, 2020 | 5.200 | 5.250 | 5.200 | 5.210 | 46,677 | -0.01(-0.29%) |
May 22, 2020 | 5.220 | 5.250 | 5.180 | 5.225 | 38,900 | -0.08(-1.42%) |
May 21, 2020 | 5.270 | 5.340 | 5.240 | 5.300 | 74,034 | +0.03(+0.57%) |
May 20, 2020 | 5.160 | 5.270 | 5.150 | 5.270 | 95,302 | +0.14(+2.73%) |
May 19, 2020 | 5.170 | 5.170 | 5.120 | 5.130 | 79,296 | +0.01(+0.20%) |
May 18, 2020 | 5.150 | 5.150 | 5.100 | 5.120 | 103,271 | -0.05(-0.97%) |
May 15, 2020 | 5.200 | 5.210 | 5.120 | 5.170 | 115,800 | -0.02(-0.39%) |
May 14, 2020 | 5.150 | 5.200 | 5.110 | 5.190 | 53,988 | +0.03(+0.58%) |
May 13, 2020 | 5.220 | 5.238 | 5.160 | 5.160 | 124,785 | -0.10(-1.90%) |
May 12, 2020 | 5.300 | 5.306 | 5.230 | 5.260 | 73,268 | -0.03(-0.57%) |
May 11, 2020 | 5.360 | 5.370 | 5.290 | 5.290 | 70,485 | -0.08(-1.49%) |
May 08, 2020 | 5.310 | 5.378 | 5.310 | 5.370 | 60,400 | +0.03(+0.56%) |
May 07, 2020 | 5.330 | 5.380 | 5.310 | 5.340 | 153,395 | +0.07(+1.33%) |
May 06, 2020 | 5.340 | 5.340 | 5.260 | 5.270 | 42,849 | -0.08(-1.46%) |
May 05, 2020 | 5.340 | 5.348 | 5.280 | 5.348 | 99,028 | +0.04(+0.71%) |
May 04, 2020 | 5.310 | 5.320 | 5.210 | 5.310 | 169,472 | +0.00(+0.00%) |
May 01, 2020 | 5.350 | 5.360 | 5.260 | 5.310 | 90,300 | -0.05(-0.93%) |
Apr 30, 2020 | 5.250 | 5.390 | 5.230 | 5.360 | 117,613 | +0.06(+1.13%) |
Apr 29, 2020 | 5.400 | 5.400 | 5.220 | 5.300 | 181,285 | -0.11(-2.03%) |
Apr 28, 2020 | 5.460 | 5.460 | 5.370 | 5.410 | 55,345 | +0.05(+0.93%) |
Apr 27, 2020 | 5.380 | 5.440 | 5.340 | 5.360 | 122,388 | -0.10(-1.83%) |
Apr 24, 2020 | 5.600 | 5.600 | 5.420 | 5.460 | 123,600 | -0.12(-2.15%) |
Apr 23, 2020 | 5.680 | 5.680 | 5.540 | 5.580 | 90,444 | +0.03(+0.54%) |
Apr 22, 2020 | 5.610 | 5.610 | 5.550 | 5.550 | 76,128 | -0.04(-0.72%) |
Apr 21, 2020 | 5.530 | 5.645 | 5.530 | 5.590 | 113,423 | -0.01(-0.18%) |
Apr 20, 2020 | 5.680 | 5.750 | 5.560 | 5.600 | 268,014 | +0.09(+1.72%) |
Apr 17, 2020 | 5.490 | 5.520 | 5.400 | 5.505 | 105,400 | +0.02(+0.28%) |
Apr 16, 2020 | 5.580 | 5.580 | 5.480 | 5.490 | 129,039 | -0.09(-1.61%) |
Apr 15, 2020 | 5.600 | 5.600 | 5.500 | 5.580 | 169,040 | -0.10(-1.76%) |
Apr 14, 2020 | 5.770 | 5.770 | 5.650 | 5.680 | 270,575 | -0.09(-1.56%) |
Apr 13, 2020 | 5.750 | 5.790 | 5.710 | 5.770 | 161,422 | +0.05(+0.87%) |
Apr 09, 2020 | 5.710 | 5.740 | 5.670 | 5.720 | 192,900 | +0.09(+1.60%) |
Apr 08, 2020 | 5.650 | 5.677 | 5.580 | 5.630 | 156,180 | +0.01(+0.18%) |
Apr 07, 2020 | 5.650 | 5.650 | 5.580 | 5.620 | 147,924 | -0.05(-0.88%) |
Apr 06, 2020 | 5.690 | 5.700 | 5.650 | 5.670 | 189,158 | +0.07(+1.25%) |
Apr 03, 2020 | 5.640 | 5.659 | 5.570 | 5.600 | 145,700 | +0.04(+0.72%) |
Apr 02, 2020 | 5.500 | 5.610 | 5.500 | 5.560 | 167,121 | -0.06(-1.07%) |
Apr 01, 2020 | 5.760 | 5.800 | 5.600 | 5.620 | 129,448 | -0.18(-3.10%) |
Mar 31, 2020 | 5.670 | 5.810 | 5.670 | 5.800 | 146,772 | +0.11(+1.93%) |
Mar 30, 2020 | 5.780 | 5.800 | 5.680 | 5.690 | 239,840 | -0.01(-0.18%) |
Mar 27, 2020 | 5.660 | 5.830 | 5.660 | 5.700 | 120,700 | -0.01(-0.18%) |
Mar 26, 2020 | 5.800 | 5.840 | 5.650 | 5.710 | 192,575 | -0.07(-1.21%) |
Mar 25, 2020 | 5.680 | 5.850 | 5.660 | 5.780 | 185,267 | +0.10(+1.76%) |
Mar 24, 2020 | 5.650 | 5.680 | 5.550 | 5.680 | 107,111 | +0.00(+0.00%) |
Mar 23, 2020 | 5.650 | 5.700 | 5.602 | 5.680 | 146,954 | +0.18(+3.27%) |
Mar 20, 2020 | 5.690 | 5.690 | 5.485 | 5.500 | 89,900 | +0.00(+0.00%) |
Mar 19, 2020 | 5.320 | 5.550 | 5.320 | 5.500 | 190,310 | +0.24(+4.56%) |
Mar 18, 2020 | 5.060 | 5.280 | 5.060 | 5.260 | 190,815 | +0.11(+2.14%) |
Mar 17, 2020 | 5.170 | 5.240 | 5.140 | 5.150 | 125,307 | -0.02(-0.39%) |
Mar 16, 2020 | 5.100 | 5.190 | 4.910 | 5.170 | 234,049 | -0.09(-1.71%) |
Mar 13, 2020 | 5.250 | 5.292 | 5.210 | 5.260 | 128,200 | +0.03(+0.57%) |
Mar 12, 2020 | 5.180 | 5.288 | 5.170 | 5.230 | 88,554 | -0.10(-1.88%) |
Mar 11, 2020 | 5.360 | 5.384 | 5.300 | 5.330 | 72,460 | -0.08(-1.48%) |
Mar 10, 2020 | 5.420 | 5.430 | 5.350 | 5.410 | 42,483 | +0.01(+0.19%) |
Mar 09, 2020 | 5.290 | 5.420 | 5.270 | 5.400 | 118,251 | +0.08(+1.50%) |
Mar 06, 2020 | 5.350 | 5.380 | 5.310 | 5.320 | 37,600 | -0.07(-1.30%) |
Mar 05, 2020 | 5.370 | 5.420 | 5.350 | 5.390 | 44,557 | +0.00(+0.00%) |
Mar 04, 2020 | 5.440 | 5.440 | 5.370 | 5.390 | 44,143 | -0.09(-1.64%) |
Mar 03, 2020 | 5.410 | 5.520 | 5.410 | 5.480 | 39,967 | +0.05(+0.92%) |
Mar 02, 2020 | 5.430 | 5.450 | 5.360 | 5.430 | 117,336 | +0.00(+0.00%) |
Feb 28, 2020 | 5.400 | 5.470 | 5.320 | 5.430 | 151,800 | -0.02(-0.37%) |
Feb 27, 2020 | 5.510 | 5.510 | 5.450 | 5.450 | 247,181 | -0.09(-1.62%) |
Feb 26, 2020 | 5.560 | 5.590 | 5.530 | 5.540 | 322,658 | -0.03(-0.54%) |
Feb 25, 2020 | 5.530 | 5.580 | 5.490 | 5.570 | 168,200 | +0.00(+0.00%) |
Feb 24, 2020 | 5.640 | 5.640 | 5.540 | 5.570 | 238,006 | -0.17(-2.96%) |
Feb 21, 2020 | 5.820 | 5.880 | 5.725 | 5.740 | 310,600 | -0.05(-0.86%) |
Feb 20, 2020 | 5.820 | 5.820 | 5.770 | 5.790 | 58,470 | -0.03(-0.52%) |
Feb 19, 2020 | 5.800 | 5.830 | 5.710 | 5.820 | 211,058 | -0.02(-0.34%) |
Feb 18, 2020 | 5.800 | 5.870 | 5.700 | 5.840 | 589,285 | +0.22(+3.91%) |
Feb 14, 2020 | 5.660 | 5.675 | 5.610 | 5.620 | 98,000 | -0.02(-0.35%) |
Feb 13, 2020 | 5.670 | 5.670 | 5.615 | 5.640 | 25,799 | -0.04(-0.70%) |
Feb 12, 2020 | 5.620 | 5.690 | 5.620 | 5.680 | 28,024 | +0.06(+1.07%) |
Feb 11, 2020 | 5.690 | 5.720 | 5.620 | 5.620 | 104,384 | -0.08(-1.40%) |
Feb 10, 2020 | 5.770 | 5.790 | 5.700 | 5.700 | 74,903 | -0.06(-1.04%) |
Feb 07, 2020 | 5.730 | 5.780 | 5.720 | 5.760 | 145,700 | +0.04(+0.70%) |
Feb 06, 2020 | 5.770 | 5.770 | 5.720 | 5.720 | 18,313 | -0.04(-0.69%) |
Feb 05, 2020 | 5.750 | 5.790 | 5.740 | 5.760 | 30,385 | +0.02(+0.35%) |
Feb 04, 2020 | 5.780 | 5.790 | 5.730 | 5.740 | 54,700 | +0.03(+0.53%) |
Feb 03, 2020 | 5.670 | 5.750 | 5.660 | 5.710 | 102,736 | -0.01(-0.17%) |
Jan 31, 2020 | 5.760 | 5.784 | 5.720 | 5.720 | 46,100 | -0.05(-0.87%) |
Jan 30, 2020 | 5.750 | 5.784 | 5.700 | 5.770 | 94,925 | -0.02(-0.35%) |
Jan 29, 2020 | 5.810 | 5.830 | 5.780 | 5.790 | 188,746 | -0.07(-1.19%) |
Jan 28, 2020 | 5.860 | 5.900 | 5.840 | 5.860 | 86,342 | -0.05(-0.85%) |
Jan 27, 2020 | 5.800 | 5.920 | 5.800 | 5.910 | 149,824 | +0.00(+0.00%) |
Jan 24, 2020 | 5.960 | 5.960 | 5.890 | 5.910 | 174,400 | -0.07(-1.17%) |
Jan 23, 2020 | 6.000 | 6.008 | 5.955 | 5.980 | 82,729 | +0.02(+0.34%) |
Jan 22, 2020 | 6.060 | 6.090 | 5.950 | 5.960 | 277,455 | -0.05(-0.83%) |
Jan 21, 2020 | 5.950 | 6.010 | 5.933 | 6.010 | 221,451 | +0.10(+1.69%) |
Jan 17, 2020 | 5.880 | 5.930 | 5.870 | 5.910 | 65,900 | +0.05(+0.85%) |
Jan 16, 2020 | 5.940 | 5.940 | 5.827 | 5.860 | 79,417 | -0.08(-1.35%) |
Jan 15, 2020 | 5.910 | 5.990 | 5.910 | 5.940 | 156,669 | +0.03(+0.51%) |
Jan 14, 2020 | 5.860 | 5.955 | 5.860 | 5.910 | 225,072 | +0.05(+0.85%) |
Jan 13, 2020 | 5.870 | 5.880 | 5.840 | 5.860 | 97,949 | -0.03(-0.51%) |
Jan 10, 2020 | 5.890 | 5.920 | 5.820 | 5.890 | 105,700 | +0.00(+0.00%) |
Jan 09, 2020 | 5.820 | 5.900 | 5.820 | 5.890 | 85,402 | +0.09(+1.55%) |
Jan 08, 2020 | 5.760 | 5.820 | 5.745 | 5.800 | 71,882 | +0.02(+0.35%) |
Jan 07, 2020 | 5.730 | 5.780 | 5.730 | 5.780 | 89,224 | -0.01(-0.17%) |
Jan 06, 2020 | 5.810 | 5.810 | 5.735 | 5.790 | 106,105 | -0.02(-0.34%) |
Jan 03, 2020 | 5.820 | 5.834 | 5.790 | 5.810 | 120,600 | -0.05(-0.85%) |
Jan 02, 2020 | 5.870 | 5.919 | 5.833 | 5.860 | 159,936 | +0.01(+0.17%) |
Dec 31, 2019 | 5.810 | 5.850 | 5.790 | 5.850 | 146,100 | +0.05(+0.86%) |
Dec 30, 2019 | 5.850 | 5.868 | 5.765 | 5.800 | 85,603 | -0.02(-0.34%) |
Dec 27, 2019 | 5.760 | 5.848 | 5.760 | 5.820 | 76,900 | +0.06(+1.04%) |
Dec 26, 2019 | 5.670 | 5.760 | 5.670 | 5.760 | 48,375 | +0.08(+1.41%) |
Dec 24, 2019 | 5.660 | 5.711 | 5.660 | 5.680 | 121,200 | +0.01(+0.18%) |
Dec 23, 2019 | 5.700 | 5.720 | 5.660 | 5.670 | 125,050 | -0.03(-0.53%) |
Dec 20, 2019 | 5.700 | 5.700 | 5.650 | 5.700 | 59,000 | -0.01(-0.18%) |
Dec 19, 2019 | 5.750 | 5.772 | 5.701 | 5.710 | 40,256 | -0.02(-0.38%) |
Dec 18, 2019 | 5.740 | 5.795 | 5.711 | 5.732 | 95,054 | -0.05(-0.84%) |
Dec 17, 2019 | 5.750 | 5.800 | 5.700 | 5.780 | 135,083 | +0.05(+0.87%) |
Dec 16, 2019 | 5.660 | 5.800 | 5.640 | 5.730 | 248,402 | +0.15(+2.60%) |
Dec 13, 2019 | 5.590 | 5.605 | 5.530 | 5.585 | 163,900 | +0.03(+0.63%) |
Dec 12, 2019 | 5.470 | 5.600 | 5.470 | 5.550 | 122,848 | +0.10(+1.83%) |
Dec 11, 2019 | 5.490 | 5.500 | 5.430 | 5.450 | 160,102 | -0.05(-1.00%) |
Dec 10, 2019 | 5.490 | 5.540 | 5.460 | 5.505 | 37,747 | +0.01(+0.27%) |
Dec 09, 2019 | 5.490 | 5.520 | 5.480 | 5.490 | 55,861 | -0.02(-0.36%) |
Dec 06, 2019 | 5.520 | 5.520 | 5.470 | 5.510 | 44,800 | +0.01(+0.18%) |
Dec 05, 2019 | 5.590 | 5.590 | 5.500 | 5.500 | 51,896 | -0.04(-0.72%) |
Dec 04, 2019 | 5.530 | 5.550 | 5.510 | 5.540 | 16,164 | +0.01(+0.27%) |
Dec 03, 2019 | 5.630 | 5.640 | 5.515 | 5.525 | 141,555 | -0.10(-1.87%) |