Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.635 | 4.739 | 4.546 | 4.586 | 482,856 | -0.05(-1.04%) |
Oct 29, 2020 | 4.554 | 4.643 | 4.527 | 4.635 | 329,133 | +0.03(+0.70%) |
Oct 28, 2020 | 4.651 | 4.651 | 4.473 | 4.602 | 560,282 | -0.09(-1.89%) |
Oct 27, 2020 | 4.756 | 4.788 | 4.691 | 4.691 | 324,926 | -0.06(-1.36%) |
Oct 26, 2020 | 4.820 | 4.824 | 4.744 | 4.756 | 241,893 | -0.10(-1.99%) |
Oct 23, 2020 | 4.917 | 4.917 | 4.836 | 4.852 | 338,694 | -0.04(-0.82%) |
Oct 22, 2020 | 4.852 | 4.909 | 4.828 | 4.893 | 300,187 | +0.04(+0.83%) |
Oct 21, 2020 | 4.836 | 4.909 | 4.836 | 4.852 | 370,253 | -0.02(-0.50%) |
Oct 20, 2020 | 4.868 | 4.884 | 4.844 | 4.877 | 282,834 | +0.02(+0.50%) |
Oct 19, 2020 | 4.885 | 4.904 | 4.852 | 4.852 | 456,939 | -0.03(-0.66%) |
Oct 16, 2020 | 4.877 | 4.949 | 4.852 | 4.885 | 566,971 | +0.01(+0.17%) |
Oct 15, 2020 | 4.844 | 4.885 | 4.828 | 4.877 | 192,007 | -0.03(-0.66%) |
Oct 14, 2020 | 4.885 | 4.941 | 4.880 | 4.909 | 385,747 | +0.03(+0.66%) |
Oct 13, 2020 | 4.925 | 4.949 | 4.844 | 4.877 | 345,587 | -0.06(-1.14%) |
Oct 12, 2020 | 4.949 | 4.981 | 4.925 | 4.933 | 391,801 | -0.02(-0.32%) |
Oct 09, 2020 | 4.941 | 4.977 | 4.933 | 4.949 | 161,475 | +0.02(+0.32%) |
Oct 08, 2020 | 4.885 | 4.941 | 4.853 | 4.933 | 218,781 | +0.06(+1.32%) |
Oct 07, 2020 | 4.788 | 4.877 | 4.788 | 4.869 | 368,034 | +0.09(+1.84%) |
Oct 06, 2020 | 4.861 | 4.893 | 4.772 | 4.780 | 329,226 | -0.05(-1.00%) |
Oct 05, 2020 | 4.804 | 4.836 | 4.796 | 4.828 | 239,334 | +0.06(+1.17%) |
Oct 02, 2020 | 4.684 | 4.772 | 4.684 | 4.772 | 251,391 | +0.04(+0.85%) |
Oct 01, 2020 | 4.764 | 4.788 | 4.724 | 4.732 | 286,014 | -0.03(-0.67%) |
Sep 30, 2020 | 4.772 | 4.844 | 4.764 | 4.764 | 533,500 | -0.01(-0.17%) |
Sep 29, 2020 | 4.812 | 4.812 | 4.740 | 4.772 | 338,751 | -0.04(-0.83%) |
Sep 28, 2020 | 4.804 | 4.861 | 4.804 | 4.812 | 307,044 | +0.05(+1.01%) |
Sep 25, 2020 | 4.748 | 4.776 | 4.720 | 4.764 | 272,372 | -0.02(-0.33%) |
Sep 24, 2020 | 4.756 | 4.804 | 4.700 | 4.780 | 279,858 | +0.00(+0.00%) |
Sep 23, 2020 | 4.941 | 4.953 | 4.780 | 4.780 | 327,618 | -0.15(-3.08%) |
Sep 22, 2020 | 4.909 | 4.965 | 4.901 | 4.933 | 288,888 | +0.01(+0.16%) |
Sep 21, 2020 | 4.989 | 4.989 | 4.893 | 4.925 | 297,375 | -0.15(-3.00%) |
Sep 18, 2020 | 5.117 | 5.125 | 5.077 | 5.077 | 198,940 | -0.03(-0.63%) |
Sep 17, 2020 | 5.109 | 5.125 | 5.061 | 5.109 | 231,016 | -0.04(-0.78%) |
Sep 16, 2020 | 5.109 | 5.197 | 5.101 | 5.149 | 236,841 | +0.07(+1.42%) |
Sep 15, 2020 | 5.125 | 5.141 | 5.077 | 5.077 | 338,899 | -0.02(-0.31%) |
Sep 14, 2020 | 5.061 | 5.101 | 5.037 | 5.093 | 266,290 | +0.07(+1.44%) |
Sep 11, 2020 | 5.021 | 5.060 | 4.973 | 5.021 | 299,497 | +0.01(+0.16%) |
Sep 10, 2020 | 5.084 | 5.103 | 5.005 | 5.013 | 191,429 | -0.05(-0.94%) |
Sep 09, 2020 | 5.013 | 5.100 | 5.013 | 5.060 | 196,341 | +0.06(+1.27%) |
Sep 08, 2020 | 5.037 | 5.037 | 4.957 | 4.997 | 247,245 | -0.09(-1.72%) |
Sep 04, 2020 | 5.172 | 5.172 | 5.060 | 5.084 | 351,654 | -0.04(-0.78%) |
Sep 03, 2020 | 5.220 | 5.259 | 5.124 | 5.124 | 289,884 | -0.10(-1.98%) |
Sep 02, 2020 | 5.196 | 5.243 | 5.156 | 5.228 | 242,307 | +0.03(+0.61%) |
Sep 01, 2020 | 5.172 | 5.204 | 5.148 | 5.196 | 279,554 | +0.02(+0.31%) |
Aug 31, 2020 | 5.251 | 5.267 | 5.180 | 5.180 | 301,468 | -0.04(-0.76%) |
Aug 28, 2020 | 5.204 | 5.228 | 5.180 | 5.220 | 281,399 | +0.04(+0.77%) |
Aug 27, 2020 | 5.164 | 5.204 | 5.140 | 5.180 | 246,130 | +0.03(+0.62%) |
Aug 26, 2020 | 5.156 | 5.180 | 5.140 | 5.148 | 219,017 | -0.02(-0.31%) |
Aug 25, 2020 | 5.180 | 5.188 | 5.116 | 5.164 | 250,819 | +0.01(+0.15%) |
Aug 24, 2020 | 5.156 | 5.188 | 5.132 | 5.156 | 363,271 | +0.02(+0.31%) |
Aug 21, 2020 | 5.108 | 5.140 | 5.108 | 5.140 | 262,798 | -0.02(-0.46%) |
Aug 20, 2020 | 5.172 | 5.180 | 5.116 | 5.164 | 467,024 | -0.05(-0.92%) |
Aug 19, 2020 | 5.259 | 5.275 | 5.204 | 5.212 | 283,522 | -0.06(-1.06%) |
Aug 18, 2020 | 5.307 | 5.339 | 5.259 | 5.267 | 229,315 | -0.04(-0.75%) |
Aug 17, 2020 | 5.228 | 5.307 | 5.228 | 5.307 | 323,357 | +0.11(+2.14%) |
Aug 14, 2020 | 5.188 | 5.200 | 5.164 | 5.196 | 142,647 | +0.01(+0.15%) |
Aug 13, 2020 | 5.212 | 5.243 | 5.166 | 5.188 | 285,713 | -0.01(-0.15%) |
Aug 12, 2020 | 5.212 | 5.267 | 5.184 | 5.196 | 363,724 | -0.01(-0.15%) |
Aug 11, 2020 | 5.259 | 5.263 | 5.196 | 5.204 | 371,355 | +0.00(+0.00%) |
Aug 10, 2020 | 5.125 | 5.212 | 5.125 | 5.204 | 337,117 | +0.08(+1.54%) |
Aug 07, 2020 | 5.140 | 5.164 | 5.077 | 5.125 | 342,934 | -0.03(-0.61%) |
Aug 06, 2020 | 5.188 | 5.243 | 5.117 | 5.156 | 328,345 | -0.02(-0.46%) |
Aug 05, 2020 | 5.132 | 5.196 | 5.132 | 5.180 | 494,448 | +0.12(+2.34%) |
Aug 04, 2020 | 4.966 | 5.069 | 4.966 | 5.061 | 301,141 | +0.06(+1.11%) |
Aug 03, 2020 | 5.053 | 5.053 | 4.943 | 5.006 | 495,101 | -0.02(-0.32%) |
Jul 31, 2020 | 5.069 | 5.077 | 4.951 | 5.022 | 323,966 | +0.00(+0.00%) |
Jul 30, 2020 | 5.125 | 5.125 | 4.998 | 5.022 | 300,544 | -0.14(-2.76%) |
Jul 29, 2020 | 5.101 | 5.180 | 5.085 | 5.164 | 565,402 | +0.06(+1.24%) |
Jul 28, 2020 | 5.132 | 5.132 | 5.061 | 5.101 | 346,973 | -0.05(-0.92%) |
Jul 27, 2020 | 5.030 | 5.148 | 5.030 | 5.148 | 576,426 | +0.14(+2.84%) |
Jul 24, 2020 | 5.006 | 5.030 | 4.990 | 5.006 | 361,269 | +0.02(+0.32%) |
Jul 23, 2020 | 4.982 | 5.053 | 4.974 | 4.990 | 332,297 | +0.01(+0.16%) |
Jul 22, 2020 | 5.053 | 5.077 | 4.974 | 4.982 | 576,412 | -0.09(-1.87%) |
Jul 21, 2020 | 4.974 | 5.109 | 4.966 | 5.077 | 486,732 | +0.13(+2.72%) |
Jul 20, 2020 | 4.958 | 4.974 | 4.935 | 4.943 | 364,767 | -0.03(-0.64%) |
Jul 17, 2020 | 4.951 | 4.998 | 4.948 | 4.974 | 299,814 | +0.05(+0.96%) |
Jul 16, 2020 | 4.943 | 4.990 | 4.919 | 4.927 | 405,954 | -0.04(-0.80%) |
Jul 15, 2020 | 4.943 | 4.990 | 4.927 | 4.966 | 497,870 | +0.06(+1.29%) |
Jul 14, 2020 | 4.808 | 4.911 | 4.777 | 4.903 | 358,526 | +0.09(+1.81%) |
Jul 13, 2020 | 4.848 | 4.910 | 4.816 | 4.816 | 301,786 | +0.00(+0.00%) |
Jul 10, 2020 | 4.730 | 4.832 | 4.730 | 4.816 | 301,401 | +0.09(+1.83%) |
Jul 09, 2020 | 4.832 | 4.832 | 4.722 | 4.730 | 401,577 | -0.09(-1.79%) |
Jul 08, 2020 | 4.808 | 4.855 | 4.800 | 4.816 | 245,362 | +0.05(+1.16%) |
Jul 07, 2020 | 4.832 | 4.875 | 4.761 | 4.761 | 568,021 | -0.13(-2.57%) |
Jul 06, 2020 | 4.848 | 4.903 | 4.832 | 4.887 | 364,254 | +0.09(+1.80%) |
Jul 02, 2020 | 4.832 | 4.887 | 4.800 | 4.800 | 248,452 | +0.02(+0.49%) |
Jul 01, 2020 | 4.800 | 4.848 | 4.773 | 4.777 | 217,392 | -0.04(-0.82%) |
Jun 30, 2020 | 4.730 | 4.832 | 4.714 | 4.816 | 408,297 | +0.07(+1.49%) |
Jun 29, 2020 | 4.706 | 4.753 | 4.683 | 4.745 | 263,637 | +0.08(+1.68%) |
Jun 26, 2020 | 4.738 | 4.769 | 4.667 | 4.667 | 311,075 | -0.11(-2.30%) |
Jun 25, 2020 | 4.698 | 4.777 | 4.690 | 4.777 | 237,142 | +0.05(+1.16%) |
Jun 24, 2020 | 4.785 | 4.800 | 4.706 | 4.722 | 471,268 | -0.09(-1.96%) |
Jun 23, 2020 | 4.840 | 4.879 | 4.808 | 4.816 | 291,369 | +0.02(+0.33%) |
Jun 22, 2020 | 4.777 | 4.824 | 4.731 | 4.800 | 209,600 | +0.05(+0.99%) |
Jun 19, 2020 | 4.863 | 4.871 | 4.745 | 4.753 | 383,498 | -0.06(-1.31%) |
Jun 18, 2020 | 4.832 | 4.871 | 4.777 | 4.816 | 423,278 | -0.06(-1.29%) |
Jun 17, 2020 | 4.903 | 4.913 | 4.848 | 4.879 | 642,913 | +0.01(+0.16%) |
Jun 16, 2020 | 4.903 | 4.934 | 4.808 | 4.871 | 559,476 | +0.10(+2.14%) |
Jun 15, 2020 | 4.706 | 4.810 | 4.651 | 4.769 | 431,165 | -0.02(-0.33%) |
Jun 12, 2020 | 4.824 | 4.879 | 4.690 | 4.785 | 387,571 | +0.13(+2.70%) |
Jun 11, 2020 | 4.799 | 4.846 | 4.651 | 4.659 | 740,205 | -0.33(-6.57%) |
Jun 10, 2020 | 5.041 | 5.049 | 4.924 | 4.987 | 502,983 | -0.05(-0.93%) |
Jun 09, 2020 | 5.073 | 5.073 | 4.956 | 5.034 | 327,030 | -0.11(-2.12%) |
Jun 08, 2020 | 5.174 | 5.174 | 5.041 | 5.143 | 506,659 | +0.05(+0.92%) |
Jun 05, 2020 | 5.034 | 5.096 | 5.034 | 5.096 | 470,272 | +0.16(+3.32%) |
Jun 04, 2020 | 4.940 | 4.983 | 4.877 | 4.932 | 294,008 | -0.01(-0.16%) |
Jun 03, 2020 | 4.838 | 4.995 | 4.835 | 4.940 | 999,619 | +0.15(+3.09%) |
Jun 02, 2020 | 4.760 | 4.831 | 4.760 | 4.792 | 299,534 | +0.05(+0.99%) |
Jun 01, 2020 | 4.651 | 4.768 | 4.643 | 4.745 | 344,330 | +0.11(+2.36%) |
May 29, 2020 | 4.604 | 4.636 | 4.558 | 4.636 | 425,167 | +0.05(+1.02%) |
May 28, 2020 | 4.620 | 4.620 | 4.561 | 4.589 | 655,225 | -0.02(-0.51%) |
May 27, 2020 | 4.620 | 4.632 | 4.550 | 4.612 | 421,754 | +0.02(+0.51%) |
May 26, 2020 | 4.597 | 4.617 | 4.565 | 4.589 | 465,940 | +0.08(+1.73%) |
May 22, 2020 | 4.487 | 4.511 | 4.417 | 4.511 | 483,983 | +0.04(+0.87%) |
May 21, 2020 | 4.479 | 4.519 | 4.444 | 4.472 | 695,725 | -0.04(-0.87%) |
May 20, 2020 | 4.433 | 4.526 | 4.433 | 4.511 | 418,007 | +0.11(+2.48%) |
May 19, 2020 | 4.401 | 4.472 | 4.394 | 4.401 | 491,310 | -0.05(-1.05%) |
May 18, 2020 | 4.253 | 4.452 | 4.253 | 4.448 | 714,030 | +0.21(+4.97%) |
May 15, 2020 | 4.175 | 4.263 | 4.175 | 4.238 | 541,646 | +0.03(+0.74%) |
May 14, 2020 | 4.105 | 4.206 | 4.042 | 4.206 | 617,191 | +0.05(+1.13%) |
May 13, 2020 | 4.307 | 4.307 | 4.144 | 4.160 | 1,129,416 | -0.13(-3.07%) |
May 12, 2020 | 4.384 | 4.431 | 4.283 | 4.291 | 558,678 | -0.09(-2.12%) |
May 11, 2020 | 4.392 | 4.415 | 4.353 | 4.384 | 195,951 | -0.09(-2.08%) |
May 08, 2020 | 4.415 | 4.485 | 4.396 | 4.477 | 399,439 | +0.12(+2.85%) |
May 07, 2020 | 4.276 | 4.392 | 4.276 | 4.353 | 296,380 | +0.11(+2.55%) |
May 06, 2020 | 4.330 | 4.345 | 4.237 | 4.245 | 345,683 | -0.08(-1.79%) |
May 05, 2020 | 4.376 | 4.438 | 4.314 | 4.322 | 430,328 | +0.02(+0.36%) |
May 04, 2020 | 4.167 | 4.322 | 4.144 | 4.307 | 416,060 | +0.05(+1.28%) |
May 01, 2020 | 4.260 | 4.276 | 4.198 | 4.252 | 765,313 | -0.08(-1.79%) |
Apr 30, 2020 | 4.562 | 4.562 | 4.307 | 4.330 | 878,725 | -0.17(-3.79%) |
Apr 29, 2020 | 4.485 | 4.524 | 4.462 | 4.500 | 1,451,432 | +0.09(+2.11%) |
Apr 28, 2020 | 4.369 | 4.438 | 4.299 | 4.407 | 656,822 | +0.09(+1.97%) |
Apr 27, 2020 | 4.252 | 4.338 | 4.221 | 4.322 | 419,054 | +0.02(+0.36%) |
Apr 24, 2020 | 4.322 | 4.338 | 4.221 | 4.307 | 399,181 | +0.03(+0.72%) |
Apr 23, 2020 | 4.237 | 4.338 | 4.237 | 4.276 | 426,971 | +0.09(+2.22%) |
Apr 22, 2020 | 4.129 | 4.198 | 4.098 | 4.183 | 843,144 | +0.15(+3.85%) |
Apr 21, 2020 | 3.935 | 4.028 | 3.881 | 4.028 | 731,111 | -0.06(-1.52%) |
Apr 20, 2020 | 4.012 | 4.237 | 4.012 | 4.090 | 600,610 | -0.17(-4.00%) |
Apr 17, 2020 | 4.129 | 4.260 | 4.113 | 4.260 | 587,282 | +0.19(+4.56%) |
Apr 16, 2020 | 4.121 | 4.146 | 4.020 | 4.074 | 375,154 | -0.06(-1.50%) |
Apr 15, 2020 | 4.043 | 4.160 | 4.036 | 4.136 | 454,630 | -0.12(-2.91%) |
Apr 14, 2020 | 4.392 | 4.400 | 4.218 | 4.260 | 576,294 | -0.06(-1.41%) |
Apr 13, 2020 | 4.359 | 4.367 | 4.190 | 4.321 | 620,425 | +0.06(+1.44%) |
Apr 09, 2020 | 4.329 | 4.413 | 4.186 | 4.260 | 596,884 | +0.05(+1.28%) |
Apr 08, 2020 | 4.014 | 4.206 | 3.991 | 4.206 | 800,267 | +0.21(+5.38%) |
Apr 07, 2020 | 4.022 | 4.098 | 3.986 | 3.991 | 709,764 | +0.05(+1.17%) |
Apr 06, 2020 | 3.868 | 3.961 | 3.860 | 3.945 | 671,273 | +0.12(+3.01%) |
Apr 03, 2020 | 4.029 | 4.091 | 3.776 | 3.830 | 699,035 | -0.16(-4.04%) |
Apr 02, 2020 | 3.930 | 4.106 | 3.891 | 3.991 | 891,681 | +0.15(+4.00%) |
Apr 01, 2020 | 3.761 | 3.899 | 3.737 | 3.837 | 948,460 | -0.03(-0.79%) |
Mar 31, 2020 | 3.968 | 4.098 | 3.868 | 3.868 | 1,231,465 | +0.01(+0.20%) |
Mar 30, 2020 | 3.722 | 3.860 | 3.699 | 3.860 | 895,855 | +0.08(+2.03%) |
Mar 27, 2020 | 3.730 | 3.853 | 3.699 | 3.784 | 472,191 | -0.15(-3.90%) |
Mar 26, 2020 | 3.722 | 4.014 | 3.708 | 3.937 | 632,247 | +0.09(+2.40%) |
Mar 25, 2020 | 3.446 | 3.853 | 3.415 | 3.845 | 1,844,191 | +0.38(+11.09%) |
Mar 24, 2020 | 3.223 | 3.469 | 3.162 | 3.461 | 1,467,958 | +0.41(+13.60%) |
Mar 23, 2020 | 2.947 | 3.078 | 2.855 | 3.047 | 1,584,743 | +0.05(+1.80%) |
Mar 20, 2020 | 2.947 | 3.212 | 2.947 | 2.993 | 1,672,865 | +0.00(+0.00%) |
Mar 19, 2020 | 2.686 | 3.093 | 2.510 | 2.993 | 964,828 | +0.27(+9.86%) |
Mar 18, 2020 | 3.108 | 3.293 | 2.625 | 2.725 | 1,507,686 | -0.61(-18.39%) |
Mar 17, 2020 | 3.216 | 3.538 | 3.216 | 3.339 | 2,015,430 | +0.09(+2.84%) |
Mar 16, 2020 | 3.032 | 3.454 | 3.032 | 3.246 | 1,004,509 | -0.45(-12.06%) |
Mar 13, 2020 | 3.492 | 3.699 | 3.308 | 3.692 | 1,571,364 | +0.31(+9.11%) |
Mar 12, 2020 | 3.679 | 3.679 | 3.345 | 3.383 | 1,400,548 | -0.57(-14.40%) |
Mar 11, 2020 | 4.286 | 4.294 | 3.899 | 3.952 | 1,642,084 | -0.40(-9.23%) |
Mar 10, 2020 | 4.324 | 4.461 | 4.248 | 4.354 | 965,761 | +0.07(+1.59%) |
Mar 09, 2020 | 4.536 | 4.552 | 4.244 | 4.286 | 1,115,495 | -0.59(-12.13%) |
Mar 06, 2020 | 4.923 | 4.961 | 4.817 | 4.878 | 665,430 | -0.14(-2.87%) |
Mar 05, 2020 | 5.067 | 5.090 | 5.007 | 5.022 | 771,860 | -0.13(-2.50%) |
Mar 04, 2020 | 5.052 | 5.160 | 5.052 | 5.151 | 535,068 | +0.15(+3.03%) |
Mar 03, 2020 | 5.052 | 5.132 | 4.908 | 4.999 | 859,887 | -0.08(-1.49%) |
Mar 02, 2020 | 5.037 | 5.083 | 4.878 | 5.075 | 898,646 | +0.05(+1.06%) |
Feb 28, 2020 | 4.893 | 5.075 | 4.658 | 5.022 | 1,990,623 | -0.02(-0.30%) |
Feb 27, 2020 | 5.295 | 5.303 | 5.037 | 5.037 | 1,604,063 | -0.37(-6.87%) |
Feb 26, 2020 | 5.447 | 5.511 | 5.363 | 5.409 | 663,014 | -0.06(-1.11%) |
Feb 25, 2020 | 5.682 | 5.705 | 5.424 | 5.470 | 1,093,246 | -0.21(-3.74%) |
Feb 24, 2020 | 5.765 | 5.765 | 5.667 | 5.682 | 573,575 | -0.14(-2.47%) |
Feb 21, 2020 | 5.811 | 5.826 | 5.765 | 5.826 | 270,232 | +0.01(+0.13%) |
Feb 20, 2020 | 5.826 | 5.841 | 5.781 | 5.819 | 377,858 | -0.02(-0.26%) |
Feb 19, 2020 | 5.819 | 5.849 | 5.811 | 5.834 | 231,685 | +0.04(+0.65%) |
Feb 18, 2020 | 5.811 | 5.834 | 5.746 | 5.796 | 403,369 | -0.04(-0.65%) |
Feb 14, 2020 | 5.834 | 5.841 | 5.811 | 5.834 | 245,977 | +0.01(+0.13%) |
Feb 13, 2020 | 5.879 | 5.902 | 5.803 | 5.826 | 231,854 | -0.05(-0.88%) |
Feb 12, 2020 | 5.893 | 5.916 | 5.870 | 5.878 | 301,841 | +0.03(+0.52%) |
Feb 11, 2020 | 5.772 | 5.848 | 5.769 | 5.848 | 263,816 | +0.11(+1.97%) |
Feb 10, 2020 | 5.742 | 5.752 | 5.712 | 5.735 | 371,757 | -0.03(-0.52%) |
Feb 07, 2020 | 5.788 | 5.840 | 5.765 | 5.765 | 288,752 | -0.05(-0.91%) |
Feb 06, 2020 | 5.855 | 5.878 | 5.780 | 5.818 | 238,557 | -0.02(-0.39%) |
Feb 05, 2020 | 5.810 | 5.855 | 5.765 | 5.840 | 302,828 | +0.10(+1.71%) |
Feb 04, 2020 | 5.682 | 5.765 | 5.678 | 5.742 | 492,882 | +0.11(+1.87%) |
Feb 03, 2020 | 5.644 | 5.690 | 5.607 | 5.637 | 484,151 | -0.02(-0.40%) |
Jan 31, 2020 | 5.780 | 5.780 | 5.614 | 5.659 | 581,086 | -0.12(-2.09%) |
Jan 30, 2020 | 5.765 | 5.789 | 5.697 | 5.780 | 405,380 | -0.02(-0.39%) |
Jan 29, 2020 | 5.848 | 5.863 | 5.803 | 5.803 | 891,309 | -0.02(-0.39%) |
Jan 28, 2020 | 5.870 | 5.908 | 5.803 | 5.825 | 381,846 | -0.04(-0.64%) |
Jan 27, 2020 | 5.931 | 5.953 | 5.833 | 5.863 | 521,543 | -0.12(-2.02%) |
Jan 24, 2020 | 6.029 | 6.040 | 5.923 | 5.983 | 404,332 | -0.05(-0.75%) |
Jan 23, 2020 | 6.066 | 6.066 | 5.999 | 6.029 | 1,040,724 | -0.08(-1.36%) |
Jan 22, 2020 | 6.119 | 6.127 | 6.036 | 6.112 | 543,705 | -0.01(-0.12%) |
Jan 21, 2020 | 6.074 | 6.142 | 6.059 | 6.119 | 569,003 | +0.05(+0.87%) |
Jan 17, 2020 | 6.104 | 6.104 | 6.036 | 6.066 | 376,465 | -0.02(-0.25%) |
Jan 16, 2020 | 6.142 | 6.179 | 6.074 | 6.081 | 285,703 | -0.06(-0.98%) |
Jan 15, 2020 | 6.097 | 6.164 | 6.097 | 6.142 | 453,700 | +0.05(+0.87%) |
Jan 14, 2020 | 5.946 | 6.179 | 5.946 | 6.089 | 1,475,123 | +0.14(+2.43%) |
Jan 13, 2020 | 5.922 | 5.975 | 5.918 | 5.945 | 389,673 | +0.03(+0.51%) |
Jan 10, 2020 | 5.952 | 5.960 | 5.915 | 5.915 | 315,484 | -0.04(-0.63%) |
Jan 09, 2020 | 5.982 | 5.982 | 5.922 | 5.952 | 451,016 | -0.02(-0.38%) |
Jan 08, 2020 | 6.034 | 6.058 | 5.975 | 5.975 | 452,045 | -0.04(-0.75%) |
Jan 07, 2020 | 6.072 | 6.101 | 6.019 | 6.019 | 497,810 | -0.05(-0.86%) |
Jan 06, 2020 | 6.109 | 6.147 | 6.064 | 6.072 | 595,163 | -0.03(-0.49%) |
Jan 03, 2020 | 6.079 | 6.124 | 6.078 | 6.102 | 522,779 | +0.02(+0.37%) |
Jan 02, 2020 | 6.027 | 6.094 | 5.997 | 6.079 | 583,770 | +0.04(+0.62%) |
Dec 31, 2019 | 5.945 | 6.049 | 5.945 | 6.042 | 405,374 | +0.07(+1.13%) |
Dec 30, 2019 | 6.072 | 6.072 | 5.941 | 5.975 | 376,580 | -0.10(-1.60%) |
Dec 27, 2019 | 6.005 | 6.072 | 5.990 | 6.072 | 568,192 | +0.07(+1.12%) |
Dec 26, 2019 | 5.997 | 6.027 | 5.952 | 6.005 | 273,748 | +0.02(+0.38%) |
Dec 24, 2019 | 5.930 | 6.005 | 5.907 | 5.982 | 268,468 | +0.06(+1.01%) |
Dec 23, 2019 | 5.885 | 5.945 | 5.885 | 5.922 | 416,093 | +0.01(+0.13%) |
Dec 20, 2019 | 5.870 | 5.952 | 5.870 | 5.915 | 392,017 | +0.04(+0.64%) |
Dec 19, 2019 | 5.832 | 5.900 | 5.825 | 5.877 | 367,941 | +0.04(+0.64%) |
Dec 18, 2019 | 5.810 | 5.847 | 5.810 | 5.840 | 330,992 | +0.03(+0.52%) |
Dec 17, 2019 | 5.840 | 5.840 | 5.780 | 5.810 | 491,408 | -0.01(-0.13%) |
Dec 16, 2019 | 5.787 | 5.899 | 5.787 | 5.817 | 1,035,330 | +0.03(+0.52%) |
Dec 13, 2019 | 5.810 | 5.840 | 5.757 | 5.787 | 423,673 | -0.01(-0.24%) |
Dec 12, 2019 | 5.757 | 5.809 | 5.727 | 5.801 | 440,921 | +0.06(+1.04%) |
Dec 11, 2019 | 5.652 | 5.749 | 5.638 | 5.742 | 531,644 | +0.07(+1.18%) |
Dec 10, 2019 | 5.660 | 5.727 | 5.660 | 5.675 | 443,003 | +0.00(+0.00%) |
Dec 09, 2019 | 5.690 | 5.719 | 5.675 | 5.675 | 299,449 | -0.01(-0.26%) |
Dec 06, 2019 | 5.630 | 5.697 | 5.623 | 5.690 | 288,139 | +0.06(+1.06%) |
Dec 05, 2019 | 5.712 | 5.731 | 5.608 | 5.630 | 871,326 | -0.07(-1.30%) |
Dec 04, 2019 | 5.719 | 5.727 | 5.693 | 5.704 | 262,967 | +0.01(+0.13%) |
Dec 03, 2019 | 5.675 | 5.719 | 5.638 | 5.697 | 275,005 | +0.01(+0.26%) |
Dec 02, 2019 | 5.697 | 5.704 | 5.682 | 5.682 | 252,482 | -0.01(-0.26%) |
Nov 29, 2019 | 5.682 | 5.697 | 5.659 | 5.697 | 137,414 | +0.01(+0.26%) |
Nov 27, 2019 | 5.667 | 5.690 | 5.660 | 5.682 | 212,171 | +0.00(+0.00%) |
Nov 26, 2019 | 5.675 | 5.690 | 5.652 | 5.682 | 320,746 | +0.01(+0.13%) |
Nov 25, 2019 | 5.660 | 5.697 | 5.652 | 5.675 | 403,880 | +0.00(+0.00%) |
Nov 22, 2019 | 5.652 | 5.727 | 5.652 | 5.675 | 261,113 | +0.04(+0.66%) |
Nov 21, 2019 | 5.645 | 5.675 | 5.630 | 5.638 | 256,718 | -0.04(-0.66%) |
Nov 20, 2019 | 5.638 | 5.690 | 5.638 | 5.675 | 324,359 | +0.04(+0.66%) |
Nov 19, 2019 | 5.690 | 5.697 | 5.638 | 5.638 | 200,008 | -0.02(-0.39%) |
Nov 18, 2019 | 5.652 | 5.667 | 5.630 | 5.660 | 245,464 | +0.01(+0.13%) |
Nov 15, 2019 | 5.638 | 5.690 | 5.638 | 5.652 | 286,256 | +0.01(+0.26%) |
Nov 14, 2019 | 5.638 | 5.693 | 5.630 | 5.638 | 336,102 | -0.03(-0.50%) |
Nov 13, 2019 | 5.770 | 5.777 | 5.666 | 5.666 | 408,791 | -0.16(-2.66%) |
Nov 12, 2019 | 5.910 | 5.947 | 5.806 | 5.821 | 433,174 | -0.10(-1.62%) |
Nov 11, 2019 | 5.821 | 5.984 | 5.799 | 5.917 | 595,353 | +0.06(+1.01%) |
Nov 08, 2019 | 5.777 | 5.873 | 5.777 | 5.858 | 270,327 | +0.04(+0.76%) |
Nov 07, 2019 | 5.725 | 5.814 | 5.725 | 5.814 | 307,926 | +0.10(+1.81%) |
Nov 06, 2019 | 5.725 | 5.777 | 5.688 | 5.710 | 201,860 | -0.01(-0.26%) |
Nov 05, 2019 | 5.784 | 5.784 | 5.681 | 5.725 | 331,990 | +0.01(+0.13%) |
Nov 04, 2019 | 5.710 | 5.733 | 5.688 | 5.718 | 273,951 | +0.04(+0.78%) |