Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.270 | 5.320 | 5.150 | 5.220 | 4,300,848 | -0.01(-0.19%) |
Aug 28, 2020 | 5.130 | 5.295 | 5.100 | 5.230 | 3,993,900 | +0.20(+3.98%) |
Aug 27, 2020 | 5.120 | 5.170 | 4.970 | 5.030 | 3,543,889 | -0.05(-0.98%) |
Aug 26, 2020 | 4.830 | 5.210 | 4.800 | 5.080 | 7,737,858 | +0.30(+6.28%) |
Aug 25, 2020 | 4.800 | 4.880 | 4.770 | 4.780 | 2,470,314 | -0.01(-0.21%) |
Aug 24, 2020 | 4.800 | 4.840 | 4.742 | 4.790 | 2,528,313 | +0.04(+0.84%) |
Aug 21, 2020 | 4.800 | 4.835 | 4.730 | 4.750 | 2,038,100 | -0.08(-1.66%) |
Aug 20, 2020 | 4.740 | 4.850 | 4.720 | 4.830 | 2,099,241 | +0.05(+1.05%) |
Aug 19, 2020 | 4.840 | 4.870 | 4.751 | 4.780 | 2,641,742 | -0.01(-0.21%) |
Aug 18, 2020 | 4.810 | 4.860 | 4.740 | 4.790 | 2,432,902 | -0.02(-0.42%) |
Aug 17, 2020 | 4.790 | 4.850 | 4.770 | 4.810 | 1,838,259 | +0.01(+0.21%) |
Aug 14, 2020 | 4.880 | 4.900 | 4.750 | 4.800 | 2,574,800 | -0.12(-2.44%) |
Aug 13, 2020 | 4.810 | 4.950 | 4.810 | 4.920 | 2,495,559 | +0.10(+2.07%) |
Aug 12, 2020 | 4.790 | 4.890 | 4.790 | 4.820 | 1,893,976 | +0.03(+0.63%) |
Aug 11, 2020 | 4.860 | 4.900 | 4.760 | 4.790 | 3,280,094 | -0.05(-1.03%) |
Aug 10, 2020 | 4.870 | 4.925 | 4.770 | 4.840 | 2,386,800 | +0.00(+0.00%) |
Aug 07, 2020 | 4.970 | 5.155 | 4.810 | 4.840 | 5,364,600 | -0.12(-2.42%) |
Aug 06, 2020 | 4.830 | 5.070 | 4.760 | 4.960 | 5,436,437 | +0.12(+2.48%) |
Aug 05, 2020 | 4.780 | 4.860 | 4.750 | 4.840 | 2,314,528 | +0.09(+1.89%) |
Aug 04, 2020 | 4.700 | 4.760 | 4.660 | 4.750 | 3,146,670 | +0.01(+0.21%) |
Aug 03, 2020 | 4.730 | 4.750 | 4.670 | 4.740 | 1,906,225 | +0.00(+0.00%) |
Jul 31, 2020 | 4.750 | 4.780 | 4.650 | 4.740 | 2,165,900 | +0.00(+0.00%) |
Jul 30, 2020 | 4.770 | 4.830 | 4.680 | 4.740 | 3,197,303 | -0.13(-2.67%) |
Jul 29, 2020 | 4.730 | 4.910 | 4.680 | 4.870 | 3,937,168 | +0.21(+4.51%) |
Jul 28, 2020 | 4.700 | 4.740 | 4.620 | 4.660 | 2,635,228 | -0.03(-0.64%) |
Jul 27, 2020 | 4.650 | 4.700 | 4.560 | 4.690 | 2,975,576 | +0.04(+0.86%) |
Jul 24, 2020 | 4.680 | 4.700 | 4.600 | 4.650 | 3,103,700 | -0.09(-1.90%) |
Jul 23, 2020 | 4.770 | 4.850 | 4.710 | 4.740 | 3,279,463 | -0.05(-1.04%) |
Jul 22, 2020 | 4.800 | 4.900 | 4.773 | 4.790 | 2,395,528 | -0.06(-1.24%) |
Jul 21, 2020 | 5.050 | 5.060 | 4.840 | 4.850 | 3,336,932 | -0.14(-2.81%) |
Jul 20, 2020 | 4.820 | 5.025 | 4.820 | 4.990 | 3,241,126 | +0.19(+3.96%) |
Jul 17, 2020 | 4.630 | 4.845 | 4.630 | 4.800 | 2,793,900 | +0.15(+3.23%) |
Jul 16, 2020 | 4.650 | 4.685 | 4.570 | 4.650 | 2,075,283 | -0.06(-1.27%) |
Jul 15, 2020 | 4.650 | 4.730 | 4.610 | 4.710 | 3,575,771 | +0.13(+2.84%) |
Jul 14, 2020 | 4.550 | 4.610 | 4.450 | 4.580 | 3,662,843 | +0.00(+0.00%) |
Jul 13, 2020 | 4.750 | 4.790 | 4.560 | 4.580 | 3,526,153 | -0.15(-3.17%) |
Jul 10, 2020 | 4.770 | 4.810 | 4.695 | 4.730 | 2,852,000 | -0.08(-1.66%) |
Jul 09, 2020 | 4.850 | 4.860 | 4.690 | 4.810 | 2,714,799 | -0.03(-0.62%) |
Jul 08, 2020 | 4.800 | 4.860 | 4.740 | 4.840 | 2,486,563 | +0.04(+0.83%) |
Jul 07, 2020 | 4.990 | 5.000 | 4.790 | 4.800 | 2,831,925 | -0.22(-4.38%) |
Jul 06, 2020 | 4.930 | 5.080 | 4.920 | 5.020 | 4,576,075 | +0.17(+3.51%) |
Jul 02, 2020 | 4.790 | 4.945 | 4.770 | 4.850 | 6,370,600 | +0.07(+1.46%) |
Jul 01, 2020 | 4.850 | 4.850 | 4.730 | 4.780 | 3,522,374 | -0.11(-2.25%) |
Jun 30, 2020 | 4.780 | 4.900 | 4.740 | 4.890 | 4,431,622 | +0.09(+1.87%) |
Jun 29, 2020 | 4.760 | 4.840 | 4.645 | 4.800 | 4,447,189 | +0.08(+1.69%) |
Jun 26, 2020 | 4.860 | 4.920 | 4.720 | 4.720 | 4,769,200 | -0.13(-2.68%) |
Jun 25, 2020 | 4.630 | 4.890 | 4.610 | 4.850 | 7,952,609 | -0.07(-1.42%) |
Jun 24, 2020 | 5.080 | 5.080 | 4.850 | 4.920 | 7,799,580 | -0.18(-3.53%) |
Jun 23, 2020 | 5.180 | 5.240 | 5.080 | 5.100 | 4,455,916 | -0.02(-0.39%) |
Jun 22, 2020 | 5.130 | 5.240 | 5.080 | 5.120 | 5,146,823 | +0.06(+1.19%) |
Jun 19, 2020 | 5.140 | 5.160 | 4.945 | 5.060 | 8,341,700 | -0.02(-0.39%) |
Jun 18, 2020 | 5.080 | 5.140 | 5.010 | 5.080 | 3,758,223 | -0.02(-0.39%) |
Jun 17, 2020 | 5.300 | 5.360 | 5.090 | 5.100 | 3,607,989 | -0.12(-2.30%) |
Jun 16, 2020 | 5.200 | 5.290 | 5.110 | 5.220 | 5,589,399 | +0.23(+4.61%) |
Jun 15, 2020 | 5.070 | 5.080 | 4.910 | 4.990 | 6,490,759 | -0.26(-4.95%) |
Jun 12, 2020 | 5.240 | 5.350 | 5.150 | 5.250 | 4,118,200 | +0.22(+4.37%) |
Jun 11, 2020 | 5.260 | 5.325 | 5.020 | 5.030 | 5,893,397 | -0.54(-9.69%) |
Jun 10, 2020 | 5.630 | 5.680 | 5.495 | 5.570 | 2,855,396 | -0.04(-0.71%) |
Jun 09, 2020 | 5.720 | 5.730 | 5.490 | 5.610 | 3,714,605 | -0.18(-3.11%) |
Jun 08, 2020 | 5.670 | 5.840 | 5.550 | 5.790 | 6,198,686 | +0.32(+5.85%) |
Jun 05, 2020 | 5.340 | 5.555 | 5.310 | 5.470 | 5,841,900 | +0.24(+4.59%) |
Jun 04, 2020 | 5.200 | 5.320 | 5.160 | 5.230 | 4,553,998 | +0.02(+0.38%) |
Jun 03, 2020 | 5.380 | 5.430 | 5.160 | 5.210 | 5,689,605 | -0.15(-2.80%) |
Jun 02, 2020 | 5.300 | 5.500 | 5.030 | 5.360 | 19,718,916 | +0.44(+8.94%) |
Jun 01, 2020 | 4.640 | 4.990 | 4.590 | 4.920 | 17,254,596 | +0.28(+6.03%) |
May 29, 2020 | 4.580 | 4.660 | 4.510 | 4.640 | 4,071,600 | +0.06(+1.31%) |
May 28, 2020 | 4.670 | 4.720 | 4.580 | 4.580 | 3,471,945 | -0.05(-1.08%) |
May 27, 2020 | 4.710 | 4.730 | 4.550 | 4.630 | 4,856,523 | -0.01(-0.22%) |
May 26, 2020 | 4.700 | 4.800 | 4.620 | 4.640 | 5,213,405 | +0.10(+2.20%) |
May 22, 2020 | 4.540 | 4.595 | 4.480 | 4.540 | 2,244,500 | +0.00(+0.00%) |
May 21, 2020 | 4.640 | 4.690 | 4.500 | 4.540 | 3,137,206 | -0.11(-2.37%) |
May 20, 2020 | 4.600 | 4.776 | 4.560 | 4.650 | 3,835,977 | +0.16(+3.56%) |
May 19, 2020 | 4.510 | 4.598 | 4.460 | 4.490 | 3,895,942 | +0.00(+0.00%) |
May 18, 2020 | 4.580 | 4.640 | 4.480 | 4.490 | 3,880,059 | +0.07(+1.58%) |
May 15, 2020 | 4.390 | 4.490 | 4.370 | 4.420 | 3,104,400 | -0.04(-0.90%) |
May 14, 2020 | 4.360 | 4.490 | 4.272 | 4.460 | 5,701,986 | +0.00(+0.00%) |
May 13, 2020 | 4.490 | 4.600 | 4.350 | 4.460 | 7,800,722 | -0.04(-0.89%) |
May 12, 2020 | 4.560 | 4.680 | 4.490 | 4.500 | 4,234,226 | -0.08(-1.75%) |
May 11, 2020 | 4.620 | 4.675 | 4.530 | 4.580 | 3,858,657 | -0.13(-2.76%) |
May 08, 2020 | 4.650 | 4.750 | 4.585 | 4.710 | 4,837,000 | +0.11(+2.39%) |
May 07, 2020 | 4.630 | 4.740 | 4.495 | 4.600 | 6,126,429 | +0.11(+2.45%) |
May 06, 2020 | 4.300 | 4.620 | 4.300 | 4.490 | 5,931,359 | +0.22(+5.15%) |
May 05, 2020 | 4.350 | 4.410 | 4.255 | 4.270 | 4,529,235 | +0.01(+0.23%) |
May 04, 2020 | 4.060 | 4.285 | 4.020 | 4.260 | 4,808,745 | +0.19(+4.67%) |
May 01, 2020 | 4.150 | 4.190 | 3.970 | 4.070 | 5,532,200 | -0.21(-4.91%) |
Apr 30, 2020 | 4.390 | 4.390 | 4.220 | 4.280 | 2,818,102 | -0.09(-2.06%) |
Apr 29, 2020 | 4.320 | 4.425 | 4.260 | 4.370 | 4,752,418 | +0.16(+3.80%) |
Apr 28, 2020 | 4.350 | 4.400 | 4.165 | 4.210 | 3,509,282 | -0.05(-1.17%) |
Apr 27, 2020 | 4.090 | 4.260 | 4.040 | 4.260 | 4,374,250 | +0.22(+5.45%) |
Apr 24, 2020 | 4.040 | 4.070 | 3.975 | 4.040 | 3,716,800 | +0.03(+0.75%) |
Apr 23, 2020 | 3.980 | 4.130 | 3.910 | 4.010 | 4,446,299 | +0.11(+2.82%) |
Apr 22, 2020 | 4.000 | 4.060 | 3.870 | 3.900 | 4,216,955 | -0.02(-0.51%) |
Apr 21, 2020 | 4.000 | 4.150 | 3.910 | 3.920 | 4,441,982 | -0.17(-4.16%) |
Apr 20, 2020 | 4.220 | 4.320 | 4.020 | 4.090 | 5,220,518 | -0.18(-4.22%) |
Apr 17, 2020 | 4.170 | 4.290 | 4.110 | 4.270 | 7,456,600 | +0.26(+6.48%) |
Apr 16, 2020 | 3.760 | 4.100 | 3.750 | 4.010 | 8,747,175 | +0.31(+8.38%) |
Apr 15, 2020 | 3.860 | 3.870 | 3.700 | 3.700 | 4,165,427 | -0.30(-7.50%) |
Apr 14, 2020 | 3.900 | 4.030 | 3.880 | 4.000 | 4,396,452 | +0.14(+3.63%) |
Apr 13, 2020 | 3.770 | 3.880 | 3.660 | 3.860 | 6,799,890 | +0.10(+2.66%) |
Apr 09, 2020 | 3.910 | 3.991 | 3.730 | 3.760 | 5,733,900 | -0.08(-2.08%) |
Apr 08, 2020 | 3.730 | 3.880 | 3.640 | 3.840 | 6,287,577 | +0.23(+6.37%) |
Apr 07, 2020 | 3.670 | 3.790 | 3.590 | 3.610 | 6,674,615 | +0.13(+3.74%) |
Apr 06, 2020 | 3.300 | 3.530 | 3.250 | 3.480 | 10,517,609 | +0.26(+8.07%) |
Apr 03, 2020 | 3.220 | 3.350 | 3.180 | 3.220 | 5,268,100 | -0.01(-0.31%) |
Apr 02, 2020 | 3.310 | 3.520 | 3.190 | 3.230 | 9,663,752 | -0.13(-3.87%) |
Apr 01, 2020 | 3.400 | 3.680 | 3.300 | 3.360 | 11,579,207 | -0.77(-18.64%) |
Mar 31, 2020 | 3.990 | 4.270 | 3.980 | 4.130 | 7,414,322 | +0.22(+5.63%) |
Mar 30, 2020 | 3.770 | 3.930 | 3.680 | 3.910 | 4,085,107 | +0.10(+2.62%) |
Mar 27, 2020 | 3.750 | 3.870 | 3.680 | 3.810 | 3,833,600 | -0.12(-3.05%) |
Mar 26, 2020 | 3.810 | 4.180 | 3.790 | 3.930 | 5,852,623 | +0.17(+4.52%) |
Mar 25, 2020 | 3.710 | 3.980 | 3.520 | 3.760 | 6,432,839 | +0.14(+3.87%) |
Mar 24, 2020 | 3.660 | 3.670 | 3.460 | 3.620 | 5,548,504 | +0.18(+5.23%) |
Mar 23, 2020 | 3.350 | 3.555 | 3.250 | 3.440 | 6,760,606 | +0.06(+1.78%) |
Mar 20, 2020 | 3.330 | 3.720 | 3.320 | 3.380 | 8,340,600 | +0.12(+3.68%) |
Mar 19, 2020 | 3.080 | 3.350 | 3.000 | 3.260 | 6,860,849 | +0.08(+2.52%) |
Mar 18, 2020 | 2.730 | 3.200 | 2.700 | 3.180 | 9,983,677 | +0.28(+9.66%) |
Mar 17, 2020 | 3.500 | 3.510 | 2.840 | 2.900 | 18,650,620 | -0.49(-14.45%) |
Mar 16, 2020 | 3.650 | 3.880 | 3.380 | 3.390 | 13,454,887 | -0.99(-22.60%) |
Mar 13, 2020 | 3.930 | 4.390 | 3.630 | 4.380 | 11,567,800 | +0.68(+18.38%) |
Mar 12, 2020 | 3.890 | 3.900 | 3.640 | 3.700 | 10,502,141 | -0.46(-11.06%) |
Mar 11, 2020 | 4.100 | 4.280 | 4.020 | 4.160 | 13,680,530 | -0.04(-0.95%) |
Mar 10, 2020 | 4.170 | 4.210 | 3.960 | 4.200 | 9,961,078 | +0.35(+9.09%) |
Mar 09, 2020 | 3.950 | 4.090 | 3.770 | 3.850 | 13,132,577 | -0.59(-13.29%) |
Mar 06, 2020 | 4.530 | 4.555 | 4.330 | 4.440 | 10,202,200 | -0.23(-4.93%) |
Mar 05, 2020 | 4.780 | 4.850 | 4.630 | 4.670 | 7,688,237 | -0.25(-5.08%) |
Mar 04, 2020 | 5.040 | 5.040 | 4.740 | 4.920 | 8,411,981 | -0.01(-0.20%) |
Mar 03, 2020 | 5.080 | 5.130 | 4.870 | 4.930 | 6,644,160 | -0.15(-2.95%) |
Mar 02, 2020 | 5.170 | 5.220 | 4.960 | 5.080 | 6,392,675 | -0.09(-1.74%) |
Feb 28, 2020 | 4.970 | 5.170 | 4.950 | 5.170 | 7,500,200 | +0.03(+0.58%) |
Feb 27, 2020 | 5.220 | 5.370 | 5.070 | 5.140 | 7,863,703 | -0.33(-6.03%) |
Feb 26, 2020 | 5.490 | 5.650 | 5.470 | 5.470 | 6,545,410 | -0.03(-0.55%) |
Feb 25, 2020 | 5.840 | 5.850 | 5.430 | 5.500 | 9,074,835 | -0.26(-4.51%) |
Feb 24, 2020 | 5.720 | 5.780 | 5.650 | 5.760 | 5,538,546 | -0.25(-4.16%) |
Feb 21, 2020 | 6.160 | 6.160 | 5.970 | 6.010 | 3,272,300 | -0.15(-2.44%) |
Feb 20, 2020 | 6.150 | 6.230 | 6.060 | 6.160 | 4,414,264 | +0.01(+0.16%) |
Feb 19, 2020 | 6.170 | 6.240 | 6.090 | 6.150 | 6,264,568 | +0.05(+0.82%) |
Feb 18, 2020 | 5.860 | 6.240 | 5.840 | 6.100 | 13,147,194 | +0.27(+4.63%) |
Feb 14, 2020 | 5.990 | 6.010 | 5.790 | 5.830 | 5,093,900 | -0.17(-2.83%) |
Feb 13, 2020 | 6.040 | 6.050 | 5.950 | 6.000 | 3,319,049 | -0.07(-1.15%) |
Feb 12, 2020 | 6.250 | 6.280 | 6.070 | 6.070 | 4,633,728 | -0.12(-1.94%) |
Feb 11, 2020 | 6.100 | 6.210 | 6.060 | 6.190 | 6,142,391 | +0.14(+2.31%) |
Feb 10, 2020 | 6.010 | 6.110 | 5.950 | 6.050 | 3,860,264 | +0.03(+0.50%) |
Feb 07, 2020 | 6.100 | 6.150 | 6.020 | 6.020 | 4,757,800 | -0.11(-1.79%) |
Feb 06, 2020 | 6.220 | 6.230 | 6.130 | 6.130 | 3,650,377 | -0.07(-1.13%) |
Feb 05, 2020 | 6.190 | 6.300 | 6.170 | 6.200 | 5,955,707 | +0.05(+0.81%) |
Feb 04, 2020 | 6.330 | 6.360 | 6.140 | 6.150 | 7,153,913 | -0.06(-0.97%) |
Feb 03, 2020 | 6.130 | 6.230 | 6.090 | 6.210 | 3,790,565 | +0.11(+1.80%) |
Jan 31, 2020 | 6.210 | 6.255 | 6.060 | 6.100 | 3,795,300 | -0.18(-2.87%) |
Jan 30, 2020 | 6.260 | 6.320 | 6.160 | 6.280 | 3,409,735 | -0.06(-0.95%) |
Jan 29, 2020 | 6.460 | 6.470 | 6.340 | 6.340 | 1,906,674 | -0.07(-1.09%) |
Jan 28, 2020 | 6.310 | 6.430 | 6.290 | 6.410 | 2,408,526 | +0.15(+2.40%) |
Jan 27, 2020 | 6.400 | 6.400 | 6.120 | 6.260 | 7,270,052 | -0.33(-5.01%) |
Jan 24, 2020 | 6.710 | 6.760 | 6.550 | 6.590 | 3,275,300 | -0.07(-1.05%) |
Jan 23, 2020 | 6.600 | 6.670 | 6.520 | 6.660 | 2,659,844 | +0.03(+0.45%) |
Jan 22, 2020 | 6.580 | 6.700 | 6.580 | 6.630 | 2,538,740 | +0.05(+0.76%) |
Jan 21, 2020 | 6.690 | 6.700 | 6.580 | 6.580 | 3,226,287 | -0.15(-2.23%) |
Jan 17, 2020 | 6.850 | 6.870 | 6.690 | 6.730 | 3,971,600 | -0.09(-1.32%) |
Jan 16, 2020 | 6.790 | 6.890 | 6.780 | 6.820 | 5,090,502 | +0.09(+1.34%) |
Jan 15, 2020 | 6.640 | 6.810 | 6.620 | 6.730 | 4,618,162 | +0.09(+1.36%) |
Jan 14, 2020 | 6.680 | 6.730 | 6.610 | 6.640 | 3,558,755 | -0.03(-0.45%) |
Jan 13, 2020 | 6.590 | 6.670 | 6.510 | 6.670 | 3,292,920 | +0.11(+1.68%) |
Jan 10, 2020 | 6.660 | 6.660 | 6.510 | 6.560 | 3,390,200 | -0.08(-1.20%) |
Jan 09, 2020 | 6.700 | 6.730 | 6.600 | 6.640 | 3,262,834 | -0.02(-0.30%) |
Jan 08, 2020 | 6.640 | 6.700 | 6.580 | 6.660 | 4,983,761 | +0.00(+0.00%) |
Jan 07, 2020 | 6.760 | 6.830 | 6.600 | 6.660 | 6,363,940 | -0.02(-0.30%) |
Jan 06, 2020 | 6.400 | 6.740 | 6.400 | 6.680 | 7,882,707 | +0.22(+3.41%) |
Jan 03, 2020 | 6.390 | 6.550 | 6.390 | 6.460 | 3,658,400 | -0.06(-0.92%) |
Jan 02, 2020 | 6.520 | 6.560 | 6.450 | 6.520 | 5,348,949 | +0.10(+1.56%) |
Dec 31, 2019 | 6.420 | 6.520 | 6.390 | 6.420 | 5,404,400 | +0.00(+0.00%) |
Dec 30, 2019 | 6.420 | 6.510 | 6.320 | 6.420 | 6,037,526 | -0.03(-0.47%) |
Dec 27, 2019 | 6.430 | 6.500 | 6.380 | 6.450 | 5,256,200 | +0.02(+0.31%) |
Dec 26, 2019 | 6.390 | 6.510 | 6.350 | 6.430 | 3,681,869 | +0.07(+1.10%) |
Dec 24, 2019 | 6.470 | 6.530 | 6.340 | 6.360 | 4,680,400 | -0.11(-1.70%) |
Dec 23, 2019 | 6.550 | 6.650 | 6.450 | 6.470 | 9,957,858 | -0.06(-0.92%) |
Dec 20, 2019 | 6.080 | 6.540 | 6.060 | 6.530 | 26,681,600 | +0.72(+12.39%) |
Dec 19, 2019 | 5.660 | 5.840 | 5.630 | 5.810 | 8,067,823 | +0.16(+2.83%) |
Dec 18, 2019 | 5.730 | 5.750 | 5.640 | 5.650 | 5,026,038 | -0.05(-0.88%) |
Dec 17, 2019 | 5.720 | 5.760 | 5.670 | 5.700 | 3,622,966 | -0.02(-0.35%) |
Dec 16, 2019 | 5.720 | 5.780 | 5.690 | 5.720 | 5,001,194 | +0.06(+1.06%) |
Dec 13, 2019 | 5.670 | 5.805 | 5.620 | 5.660 | 6,248,700 | -0.01(-0.18%) |
Dec 12, 2019 | 5.520 | 5.700 | 5.520 | 5.670 | 7,398,687 | +0.13(+2.35%) |
Dec 11, 2019 | 5.380 | 5.590 | 5.370 | 5.540 | 3,894,524 | +0.16(+2.97%) |
Dec 10, 2019 | 5.410 | 5.470 | 5.340 | 5.380 | 3,305,799 | -0.06(-1.10%) |
Dec 09, 2019 | 5.410 | 5.510 | 5.400 | 5.440 | 3,262,192 | +0.03(+0.55%) |
Dec 06, 2019 | 5.370 | 5.420 | 5.350 | 5.410 | 3,201,700 | +0.04(+0.74%) |
Dec 05, 2019 | 5.420 | 5.450 | 5.350 | 5.370 | 2,620,698 | -0.05(-0.92%) |
Dec 04, 2019 | 5.420 | 5.480 | 5.390 | 5.420 | 3,476,400 | +0.04(+0.74%) |
Dec 03, 2019 | 5.400 | 5.440 | 5.330 | 5.380 | 3,175,743 | -0.12(-2.18%) |
Dec 02, 2019 | 5.570 | 5.570 | 5.410 | 5.500 | 2,965,911 | -0.07(-1.26%) |
Nov 29, 2019 | 5.550 | 5.595 | 5.480 | 5.570 | 1,471,600 | -0.03(-0.54%) |
Nov 27, 2019 | 5.540 | 5.630 | 5.530 | 5.600 | 3,310,900 | +0.06(+1.08%) |
Nov 26, 2019 | 5.500 | 5.540 | 5.440 | 5.540 | 2,957,793 | +0.06(+1.09%) |
Nov 25, 2019 | 5.590 | 5.660 | 5.460 | 5.480 | 4,162,253 | -0.12(-2.14%) |
Nov 22, 2019 | 5.370 | 5.640 | 5.360 | 5.600 | 6,477,000 | +0.26(+4.87%) |
Nov 21, 2019 | 5.270 | 5.380 | 5.230 | 5.340 | 6,426,295 | +0.08(+1.52%) |
Nov 20, 2019 | 5.330 | 5.380 | 5.200 | 5.260 | 4,995,870 | -0.09(-1.68%) |
Nov 19, 2019 | 5.320 | 5.430 | 5.270 | 5.350 | 4,666,101 | +0.06(+1.13%) |
Nov 18, 2019 | 5.430 | 5.440 | 5.260 | 5.290 | 4,998,428 | -0.19(-3.47%) |
Nov 15, 2019 | 5.380 | 5.480 | 5.310 | 5.480 | 2,547,000 | +0.10(+1.86%) |
Nov 14, 2019 | 5.490 | 5.520 | 5.340 | 5.380 | 4,140,172 | -0.14(-2.54%) |
Nov 13, 2019 | 5.600 | 5.640 | 5.470 | 5.520 | 3,167,464 | -0.11(-1.95%) |
Nov 12, 2019 | 5.560 | 5.660 | 5.530 | 5.630 | 3,437,604 | +0.07(+1.26%) |
Nov 11, 2019 | 5.500 | 5.580 | 5.480 | 5.560 | 2,637,407 | +0.02(+0.36%) |
Nov 08, 2019 | 5.530 | 5.560 | 5.470 | 5.540 | 2,870,800 | +0.01(+0.18%) |
Nov 07, 2019 | 5.570 | 5.640 | 5.510 | 5.530 | 3,439,762 | -0.02(-0.36%) |
Nov 06, 2019 | 5.530 | 5.580 | 5.490 | 5.550 | 3,073,314 | +0.02(+0.36%) |
Nov 05, 2019 | 5.590 | 5.660 | 5.510 | 5.530 | 4,286,169 | -0.08(-1.43%) |
Nov 04, 2019 | 5.620 | 5.730 | 5.550 | 5.610 | 6,633,268 | +0.12(+2.19%) |
Nov 01, 2019 | 5.290 | 5.500 | 5.240 | 5.490 | 5,184,800 | +0.23(+4.37%) |
Oct 31, 2019 | 5.290 | 5.300 | 5.180 | 5.260 | 3,576,009 | -0.03(-0.57%) |
Oct 30, 2019 | 5.430 | 5.490 | 5.230 | 5.290 | 4,102,357 | +0.02(+0.38%) |
Oct 29, 2019 | 5.270 | 5.310 | 5.210 | 5.270 | 3,103,206 | -0.02(-0.38%) |
Oct 28, 2019 | 5.250 | 5.330 | 5.220 | 5.290 | 3,858,382 | +0.07(+1.34%) |
Oct 25, 2019 | 5.150 | 5.230 | 5.080 | 5.220 | 3,552,500 | +0.05(+0.97%) |
Oct 24, 2019 | 5.210 | 5.280 | 5.130 | 5.170 | 4,007,076 | -0.04(-0.77%) |
Oct 23, 2019 | 5.120 | 5.260 | 5.115 | 5.210 | 4,294,060 | +0.06(+1.17%) |
Oct 22, 2019 | 5.230 | 5.240 | 5.130 | 5.150 | 2,959,492 | -0.06(-1.15%) |
Oct 21, 2019 | 5.130 | 5.250 | 5.100 | 5.210 | 3,649,962 | +0.13(+2.56%) |
Oct 18, 2019 | 5.210 | 5.220 | 5.010 | 5.080 | 2,748,300 | -0.13(-2.50%) |
Oct 17, 2019 | 5.160 | 5.230 | 5.110 | 5.210 | 3,481,080 | +0.10(+1.96%) |
Oct 16, 2019 | 5.230 | 5.250 | 5.080 | 5.110 | 5,910,701 | -0.13(-2.48%) |
Oct 15, 2019 | 5.210 | 5.340 | 5.210 | 5.240 | 4,490,706 | +0.02(+0.38%) |
Oct 14, 2019 | 5.280 | 5.300 | 5.160 | 5.220 | 3,781,005 | -0.10(-1.88%) |
Oct 11, 2019 | 5.140 | 5.340 | 5.140 | 5.320 | 7,209,600 | +0.26(+5.14%) |
Oct 10, 2019 | 4.950 | 5.150 | 4.950 | 5.060 | 6,078,153 | +0.09(+1.81%) |
Oct 09, 2019 | 4.950 | 5.010 | 4.860 | 4.970 | 6,780,712 | +0.08(+1.64%) |
Oct 08, 2019 | 5.080 | 5.080 | 4.880 | 4.890 | 7,710,581 | -0.21(-4.12%) |
Oct 07, 2019 | 5.170 | 5.290 | 5.080 | 5.100 | 6,862,954 | -0.06(-1.16%) |
Oct 04, 2019 | 5.120 | 5.190 | 5.070 | 5.160 | 4,877,400 | +0.06(+1.18%) |
Oct 03, 2019 | 5.030 | 5.170 | 4.915 | 5.100 | 7,565,553 | +0.08(+1.59%) |
Oct 02, 2019 | 5.080 | 5.080 | 4.950 | 5.020 | 8,891,691 | -0.13(-2.52%) |
Oct 01, 2019 | 5.270 | 5.390 | 5.080 | 5.150 | 7,894,437 | -0.10(-1.90%) |
Sep 30, 2019 | 5.260 | 5.360 | 5.100 | 5.250 | 10,579,390 | -0.01(-0.19%) |
Sep 27, 2019 | 5.430 | 5.460 | 5.240 | 5.260 | 9,830,800 | -0.19(-3.49%) |
Sep 26, 2019 | 5.620 | 5.620 | 5.380 | 5.450 | 14,728,702 | -0.12(-2.15%) |
Sep 25, 2019 | 5.810 | 5.830 | 5.400 | 5.570 | 22,070,252 | -0.24(-4.13%) |
Sep 24, 2019 | 6.310 | 6.370 | 5.730 | 5.810 | 37,894,280 | -1.70(-22.64%) |
Sep 23, 2019 | 7.480 | 7.530 | 7.400 | 7.510 | 7,007,254 | -0.03(-0.40%) |
Sep 20, 2019 | 7.550 | 7.640 | 7.500 | 7.540 | 3,476,700 | -0.03(-0.40%) |
Sep 19, 2019 | 7.550 | 7.580 | 7.480 | 7.570 | 3,041,433 | +0.05(+0.66%) |
Sep 18, 2019 | 7.600 | 7.630 | 7.450 | 7.520 | 3,278,248 | -0.08(-1.05%) |
Sep 17, 2019 | 7.610 | 7.700 | 7.445 | 7.600 | 4,520,667 | +0.01(+0.13%) |
Sep 16, 2019 | 7.460 | 7.760 | 7.460 | 7.590 | 6,175,407 | +0.12(+1.61%) |
Sep 13, 2019 | 7.410 | 7.520 | 7.360 | 7.470 | 3,828,600 | +0.06(+0.81%) |
Sep 12, 2019 | 7.520 | 7.530 | 7.330 | 7.410 | 4,169,237 | -0.10(-1.33%) |
Sep 11, 2019 | 7.200 | 7.525 | 7.160 | 7.510 | 5,609,345 | +0.36(+5.03%) |
Sep 10, 2019 | 6.930 | 7.160 | 6.890 | 7.150 | 3,722,099 | +0.17(+2.44%) |
Sep 09, 2019 | 7.170 | 7.200 | 6.900 | 6.980 | 5,898,749 | -0.21(-2.92%) |
Sep 06, 2019 | 7.310 | 7.340 | 7.170 | 7.190 | 2,438,100 | -0.09(-1.24%) |
Sep 05, 2019 | 7.000 | 7.300 | 6.990 | 7.280 | 3,912,550 | +0.37(+5.35%) |
Sep 04, 2019 | 6.820 | 6.950 | 6.800 | 6.910 | 3,317,395 | +0.15(+2.22%) |