Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 5.670 | 5.680 | 5.610 | 5.630 | 44,048 | -0.04(-0.67%) |
Nov 29, 2019 | 5.530 | 5.710 | 5.530 | 5.668 | 197,700 | +0.14(+2.50%) |
Nov 27, 2019 | 5.560 | 5.582 | 5.530 | 5.530 | 35,800 | -0.03(-0.54%) |
Nov 26, 2019 | 5.560 | 5.580 | 5.530 | 5.560 | 31,010 | -0.02(-0.36%) |
Nov 25, 2019 | 5.490 | 5.600 | 5.490 | 5.580 | 72,321 | +0.12(+2.29%) |
Nov 22, 2019 | 5.380 | 5.496 | 5.380 | 5.455 | 188,200 | +0.07(+1.30%) |
Nov 21, 2019 | 5.470 | 5.479 | 5.380 | 5.385 | 13,718 | -0.07(-1.19%) |
Nov 20, 2019 | 5.450 | 5.455 | 5.400 | 5.450 | 60,640 | +0.03(+0.55%) |
Nov 19, 2019 | 5.380 | 5.460 | 5.380 | 5.420 | 34,160 | +0.05(+0.93%) |
Nov 18, 2019 | 5.310 | 5.397 | 5.290 | 5.370 | 56,051 | +0.03(+0.56%) |
Nov 15, 2019 | 5.380 | 5.390 | 5.330 | 5.340 | 146,100 | -0.05(-0.93%) |
Nov 14, 2019 | 5.400 | 5.430 | 5.370 | 5.390 | 75,532 | -0.03(-0.55%) |
Nov 13, 2019 | 5.490 | 5.490 | 5.406 | 5.420 | 72,155 | -0.10(-1.81%) |
Nov 12, 2019 | 5.410 | 5.520 | 5.397 | 5.520 | 121,781 | +0.12(+2.22%) |
Nov 11, 2019 | 5.400 | 5.430 | 5.380 | 5.400 | 90,011 | -0.02(-0.37%) |
Nov 08, 2019 | 5.420 | 5.507 | 5.380 | 5.420 | 142,300 | -0.04(-0.73%) |
Nov 07, 2019 | 5.490 | 5.503 | 5.440 | 5.460 | 54,264 | -0.05(-0.91%) |
Nov 06, 2019 | 5.500 | 5.538 | 5.484 | 5.510 | 86,561 | +0.01(+0.18%) |
Nov 05, 2019 | 5.460 | 5.500 | 5.440 | 5.500 | 28,321 | +0.05(+0.92%) |
Nov 04, 2019 | 5.480 | 5.480 | 5.440 | 5.450 | 152,291 | -0.04(-0.73%) |
Nov 01, 2019 | 5.450 | 5.500 | 5.438 | 5.490 | 36,100 | +0.06(+1.10%) |
Oct 31, 2019 | 5.430 | 5.440 | 5.362 | 5.430 | 192,462 | -0.01(-0.18%) |
Oct 30, 2019 | 5.420 | 5.479 | 5.420 | 5.440 | 65,159 | -0.02(-0.37%) |
Oct 29, 2019 | 5.470 | 5.500 | 5.440 | 5.460 | 35,651 | -0.02(-0.36%) |
Oct 28, 2019 | 5.480 | 5.505 | 5.460 | 5.480 | 67,799 | -0.04(-0.72%) |
Oct 25, 2019 | 5.530 | 5.560 | 5.500 | 5.520 | 53,600 | +0.01(+0.18%) |
Oct 24, 2019 | 5.580 | 5.580 | 5.500 | 5.510 | 36,251 | -0.03(-0.54%) |
Oct 23, 2019 | 5.510 | 5.583 | 5.502 | 5.540 | 214,660 | +0.02(+0.36%) |
Oct 22, 2019 | 5.590 | 5.630 | 5.510 | 5.520 | 47,103 | -0.06(-1.08%) |
Oct 21, 2019 | 5.650 | 5.660 | 5.570 | 5.580 | 188,923 | -0.05(-0.89%) |
Oct 18, 2019 | 5.580 | 5.635 | 5.550 | 5.630 | 83,800 | +0.07(+1.26%) |
Oct 17, 2019 | 5.500 | 5.580 | 5.500 | 5.560 | 79,427 | +0.11(+2.02%) |
Oct 16, 2019 | 5.420 | 5.480 | 5.409 | 5.450 | 36,328 | +0.04(+0.65%) |
Oct 15, 2019 | 5.410 | 5.440 | 5.390 | 5.415 | 54,852 | -0.04(-0.82%) |
Oct 14, 2019 | 5.450 | 5.480 | 5.410 | 5.460 | 150,296 | +0.03(+0.55%) |
Oct 11, 2019 | 5.310 | 5.465 | 5.310 | 5.430 | 145,000 | +0.16(+3.04%) |
Oct 10, 2019 | 5.400 | 5.400 | 5.240 | 5.270 | 142,157 | -0.11(-2.04%) |
Oct 09, 2019 | 5.370 | 5.400 | 5.360 | 5.380 | 298,144 | +0.02(+0.37%) |
Oct 08, 2019 | 5.230 | 5.390 | 5.230 | 5.360 | 85,072 | +0.09(+1.71%) |
Oct 07, 2019 | 5.300 | 5.350 | 5.260 | 5.270 | 38,939 | +0.00(+0.00%) |
Oct 04, 2019 | 5.270 | 5.282 | 5.252 | 5.270 | 32,800 | +0.02(+0.38%) |
Oct 03, 2019 | 5.230 | 5.290 | 5.230 | 5.250 | 45,068 | +0.01(+0.19%) |
Oct 02, 2019 | 5.290 | 5.300 | 5.231 | 5.240 | 29,083 | -0.08(-1.50%) |
Oct 01, 2019 | 5.280 | 5.352 | 5.264 | 5.320 | 83,694 | +0.02(+0.38%) |
Sep 30, 2019 | 5.240 | 5.355 | 5.200 | 5.300 | 130,856 | +0.08(+1.63%) |
Sep 27, 2019 | 5.240 | 5.255 | 5.210 | 5.215 | 43,200 | +0.01(+0.19%) |
Sep 26, 2019 | 5.170 | 5.210 | 5.155 | 5.205 | 50,367 | +0.08(+1.62%) |
Sep 25, 2019 | 5.150 | 5.170 | 5.120 | 5.122 | 30,889 | -0.05(-0.93%) |
Sep 24, 2019 | 5.160 | 5.190 | 5.130 | 5.170 | 61,671 | +0.00(+0.00%) |
Sep 23, 2019 | 5.200 | 5.220 | 5.165 | 5.170 | 51,456 | -0.03(-0.58%) |
Sep 20, 2019 | 5.220 | 5.244 | 5.180 | 5.200 | 71,800 | -0.01(-0.19%) |
Sep 19, 2019 | 5.230 | 5.270 | 5.190 | 5.210 | 142,722 | -0.03(-0.57%) |
Sep 18, 2019 | 5.200 | 5.270 | 5.199 | 5.240 | 64,468 | +0.04(+0.77%) |
Sep 17, 2019 | 5.200 | 5.214 | 5.160 | 5.200 | 46,500 | -0.02(-0.38%) |
Sep 16, 2019 | 5.180 | 5.250 | 5.170 | 5.220 | 93,071 | +0.04(+0.77%) |
Sep 13, 2019 | 5.210 | 5.240 | 5.160 | 5.180 | 93,500 | +0.00(+0.00%) |
Sep 12, 2019 | 5.150 | 5.210 | 5.050 | 5.180 | 238,216 | +0.06(+1.17%) |
Sep 11, 2019 | 5.150 | 5.150 | 5.100 | 5.120 | 87,839 | -0.05(-0.97%) |
Sep 10, 2019 | 5.120 | 5.170 | 5.096 | 5.170 | 102,752 | +0.10(+1.97%) |
Sep 09, 2019 | 4.940 | 5.087 | 4.940 | 5.070 | 87,301 | +0.09(+1.81%) |
Sep 06, 2019 | 4.980 | 5.000 | 4.960 | 4.980 | 32,400 | -0.04(-0.80%) |
Sep 05, 2019 | 5.020 | 5.030 | 5.000 | 5.020 | 81,702 | +0.06(+1.21%) |
Sep 04, 2019 | 4.930 | 4.996 | 4.900 | 4.960 | 82,416 | +0.06(+1.22%) |
Sep 03, 2019 | 4.950 | 4.959 | 4.873 | 4.900 | 120,166 | -0.06(-1.21%) |
Aug 30, 2019 | 5.050 | 5.050 | 4.960 | 4.960 | 112,200 | -0.09(-1.78%) |
Aug 29, 2019 | 5.040 | 5.080 | 5.040 | 5.050 | 52,889 | -0.03(-0.59%) |
Aug 28, 2019 | 5.080 | 5.110 | 5.040 | 5.080 | 26,230 | -0.01(-0.20%) |
Aug 27, 2019 | 5.070 | 5.140 | 5.070 | 5.090 | 44,104 | -0.00(-0.10%) |
Aug 26, 2019 | 5.150 | 5.154 | 5.090 | 5.095 | 24,314 | -0.03(-0.49%) |
Aug 23, 2019 | 5.050 | 5.120 | 5.030 | 5.120 | 47,000 | +0.07(+1.39%) |
Aug 22, 2019 | 5.040 | 5.080 | 5.010 | 5.050 | 57,980 | +0.02(+0.40%) |
Aug 21, 2019 | 5.010 | 5.040 | 4.980 | 5.030 | 112,319 | +0.00(+0.00%) |
Aug 20, 2019 | 5.130 | 5.130 | 5.000 | 5.030 | 103,097 | -0.05(-1.08%) |
Aug 19, 2019 | 5.120 | 5.130 | 5.070 | 5.085 | 125,084 | -0.03(-0.49%) |
Aug 16, 2019 | 5.100 | 5.150 | 5.100 | 5.110 | 61,100 | +0.00(+0.00%) |
Aug 15, 2019 | 5.130 | 5.150 | 5.105 | 5.110 | 35,104 | -0.05(-0.97%) |
Aug 14, 2019 | 5.140 | 5.181 | 5.126 | 5.160 | 59,420 | +0.03(+0.58%) |
Aug 13, 2019 | 5.090 | 5.195 | 5.070 | 5.130 | 136,271 | +0.00(+0.00%) |
Aug 12, 2019 | 5.360 | 5.410 | 5.090 | 5.130 | 249,752 | -0.26(-4.82%) |
Aug 09, 2019 | 5.400 | 5.440 | 5.380 | 5.390 | 95,900 | +0.02(+0.37%) |
Aug 08, 2019 | 5.340 | 5.399 | 5.310 | 5.370 | 204,935 | +0.07(+1.23%) |
Aug 07, 2019 | 5.220 | 5.320 | 5.209 | 5.305 | 71,039 | +0.06(+1.24%) |
Aug 06, 2019 | 5.280 | 5.300 | 5.240 | 5.240 | 61,705 | -0.08(-1.60%) |
Aug 05, 2019 | 5.230 | 5.330 | 5.230 | 5.325 | 110,765 | +0.03(+0.57%) |
Aug 02, 2019 | 5.240 | 5.300 | 5.220 | 5.295 | 60,400 | +0.06(+1.24%) |
Aug 01, 2019 | 5.300 | 5.300 | 5.160 | 5.230 | 131,349 | -0.08(-1.51%) |
Jul 31, 2019 | 5.360 | 5.360 | 5.310 | 5.310 | 124,578 | -0.10(-1.85%) |
Jul 30, 2019 | 5.440 | 5.440 | 5.390 | 5.410 | 77,941 | -0.05(-0.92%) |
Jul 29, 2019 | 5.480 | 5.500 | 5.450 | 5.460 | 78,284 | +0.04(+0.74%) |
Jul 26, 2019 | 5.410 | 5.440 | 5.410 | 5.420 | 49,200 | -0.04(-0.82%) |
Jul 25, 2019 | 5.440 | 5.530 | 5.410 | 5.465 | 89,303 | +0.02(+0.46%) |
Jul 24, 2019 | 5.440 | 5.470 | 5.430 | 5.440 | 96,094 | +0.07(+1.21%) |
Jul 23, 2019 | 5.410 | 5.430 | 5.350 | 5.375 | 80,673 | -0.00(-0.09%) |
Jul 22, 2019 | 5.480 | 5.520 | 5.380 | 5.380 | 152,268 | -0.15(-2.71%) |
Jul 19, 2019 | 5.460 | 5.660 | 5.460 | 5.530 | 214,300 | +0.10(+1.84%) |
Jul 18, 2019 | 5.500 | 5.516 | 5.430 | 5.430 | 422,535 | -0.11(-1.99%) |
Jul 17, 2019 | 5.630 | 5.630 | 5.540 | 5.540 | 154,931 | -0.04(-0.72%) |
Jul 16, 2019 | 5.570 | 5.610 | 5.550 | 5.580 | 106,032 | -0.03(-0.62%) |
Jul 15, 2019 | 5.700 | 5.700 | 5.600 | 5.615 | 66,138 | -0.13(-2.18%) |
Jul 12, 2019 | 5.720 | 5.760 | 5.710 | 5.740 | 66,100 | +0.02(+0.35%) |
Jul 11, 2019 | 5.570 | 5.740 | 5.530 | 5.720 | 133,975 | +0.16(+2.88%) |
Jul 10, 2019 | 5.560 | 5.590 | 5.510 | 5.560 | 80,425 | +0.02(+0.36%) |
Jul 09, 2019 | 5.570 | 5.580 | 5.510 | 5.540 | 80,467 | -0.08(-1.42%) |
Jul 08, 2019 | 5.660 | 5.660 | 5.610 | 5.620 | 43,870 | -0.04(-0.62%) |
Jul 05, 2019 | 5.720 | 5.720 | 5.580 | 5.655 | 42,700 | -0.01(-0.26%) |
Jul 03, 2019 | 5.620 | 5.670 | 5.580 | 5.670 | 112,900 | +0.11(+1.98%) |
Jul 02, 2019 | 5.580 | 5.600 | 5.560 | 5.560 | 82,903 | -0.09(-1.59%) |
Jul 01, 2019 | 5.690 | 5.702 | 5.620 | 5.650 | 226,895 | -0.08(-1.40%) |
Jun 28, 2019 | 5.900 | 5.971 | 5.720 | 5.730 | 258,100 | -0.19(-3.21%) |
Jun 27, 2019 | 5.990 | 5.990 | 5.900 | 5.920 | 145,184 | -0.02(-0.34%) |
Jun 26, 2019 | 5.880 | 5.944 | 5.840 | 5.940 | 139,446 | +0.06(+1.02%) |
Jun 25, 2019 | 5.930 | 5.950 | 5.860 | 5.880 | 114,645 | -0.03(-0.51%) |
Jun 24, 2019 | 5.840 | 5.910 | 5.840 | 5.910 | 80,714 | +0.12(+2.07%) |
Jun 21, 2019 | 5.800 | 5.823 | 5.780 | 5.790 | 43,600 | +0.00(+0.00%) |
Jun 20, 2019 | 5.700 | 5.835 | 5.700 | 5.790 | 138,078 | +0.05(+0.87%) |
Jun 19, 2019 | 5.790 | 5.810 | 5.680 | 5.740 | 212,651 | -0.10(-1.71%) |
Jun 18, 2019 | 5.840 | 5.890 | 5.790 | 5.840 | 260,926 | -0.09(-1.52%) |
Jun 17, 2019 | 5.940 | 5.990 | 5.890 | 5.930 | 350,848 | +0.02(+0.34%) |
Jun 14, 2019 | 5.910 | 5.930 | 5.830 | 5.910 | 313,000 | +0.03(+0.51%) |
Jun 13, 2019 | 5.860 | 5.900 | 5.830 | 5.880 | 85,781 | +0.06(+1.03%) |
Jun 12, 2019 | 5.720 | 5.839 | 5.720 | 5.820 | 176,618 | +0.10(+1.75%) |
Jun 11, 2019 | 5.620 | 5.740 | 5.610 | 5.720 | 165,878 | +0.09(+1.60%) |
Jun 10, 2019 | 5.570 | 5.670 | 5.540 | 5.630 | 117,303 | +0.01(+0.18%) |
Jun 07, 2019 | 5.620 | 5.670 | 5.610 | 5.620 | 113,200 | -0.07(-1.23%) |
Jun 06, 2019 | 5.530 | 5.700 | 5.500 | 5.690 | 244,224 | +0.16(+2.89%) |
Jun 05, 2019 | 5.590 | 5.647 | 5.510 | 5.530 | 290,429 | -0.14(-2.47%) |
Jun 04, 2019 | 5.710 | 5.730 | 5.660 | 5.670 | 189,209 | -0.11(-1.90%) |
Jun 03, 2019 | 5.700 | 5.810 | 5.690 | 5.780 | 427,165 | +0.15(+2.57%) |
May 31, 2019 | 5.660 | 5.770 | 5.610 | 5.635 | 253,800 | -0.11(-1.83%) |
May 30, 2019 | 5.570 | 5.760 | 5.550 | 5.740 | 263,146 | +0.25(+4.55%) |
May 29, 2019 | 5.710 | 5.710 | 5.470 | 5.490 | 248,949 | -0.13(-2.31%) |
May 28, 2019 | 5.630 | 5.660 | 5.566 | 5.620 | 288,115 | +0.13(+2.37%) |
May 24, 2019 | 5.340 | 5.500 | 5.340 | 5.490 | 149,500 | +0.20(+3.78%) |
May 23, 2019 | 5.340 | 5.430 | 5.290 | 5.290 | 98,980 | -0.01(-0.19%) |
May 22, 2019 | 5.310 | 5.350 | 5.280 | 5.300 | 106,913 | -0.02(-0.38%) |
May 21, 2019 | 5.440 | 5.480 | 5.310 | 5.320 | 209,189 | -0.07(-1.30%) |
May 20, 2019 | 5.340 | 5.420 | 5.340 | 5.390 | 249,996 | +0.16(+3.06%) |
May 17, 2019 | 5.300 | 5.300 | 5.210 | 5.230 | 146,900 | -0.05(-0.95%) |
May 16, 2019 | 5.180 | 5.280 | 5.180 | 5.280 | 157,724 | +0.18(+3.53%) |
May 15, 2019 | 5.150 | 5.244 | 5.090 | 5.100 | 170,391 | -0.03(-0.58%) |
May 14, 2019 | 5.020 | 5.130 | 5.020 | 5.130 | 144,387 | +0.15(+3.01%) |
May 13, 2019 | 4.880 | 5.015 | 4.830 | 4.980 | 257,951 | +0.10(+2.05%) |
May 10, 2019 | 4.930 | 4.960 | 4.860 | 4.880 | 286,600 | -0.05(-1.11%) |
May 09, 2019 | 4.990 | 4.990 | 4.920 | 4.935 | 142,997 | -0.08(-1.69%) |
May 08, 2019 | 5.040 | 5.050 | 4.990 | 5.020 | 75,810 | -0.02(-0.40%) |
May 07, 2019 | 4.950 | 5.056 | 4.950 | 5.040 | 46,999 | +0.03(+0.60%) |
May 06, 2019 | 4.960 | 5.030 | 4.930 | 5.010 | 87,696 | +0.00(+0.00%) |
May 03, 2019 | 5.050 | 5.050 | 5.010 | 5.010 | 55,600 | -0.09(-1.76%) |
May 02, 2019 | 5.050 | 5.130 | 5.050 | 5.100 | 249,644 | +0.09(+1.80%) |