Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.650 | 4.680 | 4.457 | 4.572 | 5,412 | +0.06(+1.37%) |
Apr 29, 2020 | 4.690 | 4.700 | 4.480 | 4.510 | 5,025 | -0.16(-3.43%) |
Apr 28, 2020 | 4.463 | 4.680 | 4.463 | 4.670 | 2,251 | +0.07(+1.52%) |
Apr 27, 2020 | 4.550 | 4.740 | 4.550 | 4.600 | 15,561 | -0.08(-1.71%) |
Apr 24, 2020 | 4.650 | 4.690 | 4.445 | 4.680 | 1,500 | +0.13(+2.86%) |
Apr 23, 2020 | 4.650 | 4.740 | 4.470 | 4.550 | 11,670 | +0.10(+2.25%) |
Apr 22, 2020 | 4.420 | 4.580 | 4.400 | 4.450 | 7,626 | +0.13(+3.01%) |
Apr 21, 2020 | 4.160 | 4.320 | 4.150 | 4.320 | 6,134 | +0.16(+3.85%) |
Apr 20, 2020 | 4.200 | 4.300 | 4.139 | 4.160 | 19,520 | +0.00(+0.00%) |
Apr 17, 2020 | 4.190 | 4.310 | 4.150 | 4.160 | 23,800 | +0.09(+2.21%) |
Apr 16, 2020 | 4.020 | 4.300 | 4.020 | 4.070 | 21,391 | -0.18(-4.24%) |
Apr 15, 2020 | 3.960 | 4.440 | 3.960 | 4.250 | 23,722 | +0.12(+2.91%) |
Apr 14, 2020 | 4.300 | 4.870 | 4.100 | 4.130 | 66,898 | +0.08(+1.98%) |
Apr 13, 2020 | 4.300 | 4.340 | 4.050 | 4.050 | 11,307 | -0.14(-3.34%) |
Apr 09, 2020 | 4.040 | 4.300 | 4.010 | 4.190 | 9,500 | +0.19(+4.75%) |
Apr 08, 2020 | 4.000 | 4.100 | 3.930 | 4.000 | 18,064 | +0.01(+0.25%) |
Apr 07, 2020 | 3.950 | 4.250 | 3.790 | 3.990 | 17,837 | -0.01(-0.25%) |
Apr 06, 2020 | 4.080 | 4.300 | 3.700 | 4.000 | 35,619 | -0.09(-2.20%) |
Apr 03, 2020 | 4.290 | 4.290 | 3.950 | 4.090 | 40,100 | +0.14(+3.54%) |
Apr 02, 2020 | 4.350 | 4.350 | 3.900 | 3.950 | 28,220 | -0.39(-8.99%) |
Apr 01, 2020 | 3.890 | 4.340 | 3.750 | 4.340 | 22,003 | +0.55(+14.51%) |
Mar 31, 2020 | 4.010 | 4.150 | 3.790 | 3.790 | 21,124 | -0.24(-5.96%) |
Mar 30, 2020 | 4.250 | 4.500 | 4.030 | 4.030 | 7,333 | -0.46(-10.24%) |
Mar 27, 2020 | 4.220 | 4.630 | 4.010 | 4.490 | 3,100 | -0.06(-1.32%) |
Mar 26, 2020 | 4.400 | 4.790 | 4.380 | 4.550 | 6,836 | -0.19(-4.01%) |
Mar 25, 2020 | 4.550 | 4.930 | 4.324 | 4.740 | 4,776 | +0.26(+5.80%) |
Mar 24, 2020 | 4.333 | 4.690 | 4.333 | 4.480 | 12,904 | -0.12(-2.61%) |
Mar 23, 2020 | 5.100 | 5.198 | 4.290 | 4.600 | 17,708 | -0.40(-8.00%) |
Mar 20, 2020 | 4.220 | 5.200 | 4.200 | 5.000 | 21,100 | +0.47(+10.38%) |
Mar 19, 2020 | 3.766 | 4.530 | 3.763 | 4.530 | 14,058 | +0.46(+11.30%) |
Mar 18, 2020 | 4.040 | 4.070 | 3.750 | 4.070 | 21,919 | -0.06(-1.45%) |
Mar 17, 2020 | 3.860 | 4.180 | 3.860 | 4.130 | 10,587 | +0.14(+3.51%) |
Mar 16, 2020 | 4.200 | 4.209 | 3.736 | 3.990 | 24,027 | -0.01(-0.25%) |
Mar 13, 2020 | 3.880 | 4.200 | 3.880 | 4.000 | 19,200 | +0.02(+0.50%) |
Mar 12, 2020 | 4.310 | 4.310 | 3.880 | 3.980 | 68,726 | -0.32(-7.44%) |
Mar 11, 2020 | 4.350 | 4.390 | 4.220 | 4.300 | 33,755 | -0.20(-4.44%) |
Mar 10, 2020 | 4.480 | 4.800 | 4.440 | 4.500 | 41,680 | +0.00(+0.00%) |
Mar 09, 2020 | 4.810 | 4.810 | 4.430 | 4.500 | 43,908 | -0.48(-9.64%) |
Mar 06, 2020 | 4.960 | 5.082 | 4.910 | 4.980 | 23,100 | -0.02(-0.40%) |
Mar 05, 2020 | 5.000 | 5.440 | 4.920 | 5.000 | 85,842 | -0.04(-0.79%) |
Mar 04, 2020 | 5.010 | 5.404 | 5.000 | 5.040 | 67,864 | -0.05(-0.98%) |
Mar 03, 2020 | 5.230 | 5.230 | 4.950 | 5.090 | 55,628 | -0.08(-1.55%) |
Mar 02, 2020 | 5.750 | 5.750 | 5.120 | 5.170 | 88,702 | -0.58(-10.09%) |
Feb 28, 2020 | 5.110 | 6.010 | 4.980 | 5.750 | 205,500 | +0.88(+18.07%) |
Feb 27, 2020 | 5.000 | 5.090 | 4.710 | 4.870 | 72,447 | -0.03(-0.61%) |
Feb 26, 2020 | 5.250 | 5.250 | 4.850 | 4.900 | 60,964 | -0.18(-3.54%) |
Feb 25, 2020 | 5.180 | 5.200 | 5.030 | 5.080 | 53,554 | -0.10(-1.93%) |
Feb 24, 2020 | 5.020 | 5.282 | 5.020 | 5.180 | 27,017 | -0.04(-0.77%) |
Feb 21, 2020 | 5.154 | 5.270 | 5.147 | 5.220 | 9,500 | +0.02(+0.38%) |
Feb 20, 2020 | 5.200 | 5.355 | 5.150 | 5.200 | 24,233 | -0.10(-1.89%) |
Feb 19, 2020 | 5.530 | 5.530 | 5.120 | 5.300 | 59,750 | -0.06(-1.12%) |
Feb 18, 2020 | 5.150 | 5.370 | 5.130 | 5.360 | 52,796 | +0.28(+5.51%) |
Feb 14, 2020 | 5.200 | 5.220 | 5.080 | 5.080 | 8,600 | -0.07(-1.36%) |
Feb 13, 2020 | 5.060 | 5.150 | 5.000 | 5.150 | 28,197 | +0.12(+2.39%) |
Feb 12, 2020 | 4.952 | 5.090 | 4.952 | 5.030 | 19,442 | +0.02(+0.40%) |
Feb 11, 2020 | 5.090 | 5.096 | 4.988 | 5.010 | 16,151 | -0.08(-1.57%) |
Feb 10, 2020 | 4.980 | 5.120 | 4.900 | 5.090 | 24,925 | +0.14(+2.83%) |
Feb 07, 2020 | 4.900 | 4.980 | 4.820 | 4.950 | 45,300 | +0.03(+0.61%) |
Feb 06, 2020 | 4.910 | 5.000 | 4.910 | 4.920 | 83,507 | -0.06(-1.20%) |
Feb 05, 2020 | 4.930 | 5.080 | 4.900 | 4.980 | 53,159 | -0.02(-0.40%) |
Feb 04, 2020 | 5.250 | 5.260 | 4.850 | 5.000 | 104,572 | -0.32(-6.02%) |
Feb 03, 2020 | 5.360 | 5.370 | 5.121 | 5.320 | 62,524 | -0.04(-0.75%) |
Jan 31, 2020 | 5.210 | 5.400 | 4.850 | 5.360 | 106,100 | +0.25(+4.89%) |
Jan 30, 2020 | 5.180 | 5.460 | 5.100 | 5.110 | 172,594 | -0.07(-1.35%) |
Jan 29, 2020 | 5.100 | 5.370 | 5.100 | 5.180 | 39,458 | +0.03(+0.49%) |
Jan 28, 2020 | 5.280 | 5.374 | 5.050 | 5.155 | 92,453 | -0.20(-3.65%) |
Jan 27, 2020 | 5.700 | 5.750 | 5.230 | 5.350 | 159,062 | -0.07(-1.29%) |
Jan 24, 2020 | 5.140 | 5.770 | 5.050 | 5.420 | 253,900 | +0.23(+4.43%) |
Jan 23, 2020 | 5.500 | 5.500 | 5.130 | 5.190 | 61,191 | -0.06(-1.15%) |
Jan 22, 2020 | 5.440 | 5.540 | 5.150 | 5.250 | 340,267 | -0.67(-11.31%) |
Jan 21, 2020 | 5.260 | 8.130 | 5.260 | 5.920 | 2,395,896 | +0.96(+19.28%) |
Jan 17, 2020 | 4.960 | 4.967 | 4.960 | 4.963 | 800 | -0.07(-1.33%) |
Jan 16, 2020 | 5.059 | 5.100 | 4.920 | 5.030 | 10,382 | +0.01(+0.20%) |
Jan 15, 2020 | 5.130 | 5.130 | 5.018 | 5.020 | 2,324 | +0.06(+1.21%) |
Jan 14, 2020 | 4.930 | 5.120 | 4.930 | 4.960 | 7,503 | -0.07(-1.39%) |
Jan 13, 2020 | 5.050 | 5.090 | 4.980 | 5.030 | 5,692 | -0.14(-2.71%) |
Jan 10, 2020 | 5.030 | 5.180 | 4.980 | 5.170 | 9,900 | +0.11(+2.17%) |
Jan 09, 2020 | 5.130 | 5.138 | 5.060 | 5.060 | 6,745 | -0.14(-2.64%) |
Jan 08, 2020 | 5.210 | 5.210 | 5.150 | 5.197 | 4,703 | -0.01(-0.25%) |
Jan 07, 2020 | 5.300 | 5.300 | 5.090 | 5.210 | 14,062 | -0.06(-1.21%) |
Jan 06, 2020 | 5.275 | 5.319 | 5.200 | 5.274 | 4,441 | +0.18(+3.61%) |
Jan 03, 2020 | 5.290 | 5.290 | 5.090 | 5.090 | 3,700 | -0.06(-1.17%) |
Jan 02, 2020 | 5.150 | 5.150 | 5.150 | 64 | +0.00(+0.00%) | |
Dec 31, 2019 | 4.940 | 5.270 | 4.940 | 5.150 | 29,300 | +0.25(+5.10%) |
Dec 30, 2019 | 4.900 | 4.950 | 4.850 | 4.900 | 11,851 | +0.00(+0.00%) |
Dec 27, 2019 | 4.930 | 4.955 | 4.800 | 4.900 | 42,300 | -0.06(-1.23%) |
Dec 26, 2019 | 5.035 | 5.044 | 4.910 | 4.961 | 25,614 | -0.12(-2.34%) |
Dec 24, 2019 | 5.030 | 5.098 | 5.030 | 5.080 | 4,000 | +0.04(+0.69%) |
Dec 23, 2019 | 5.247 | 5.279 | 5.010 | 5.045 | 13,839 | -0.11(-2.04%) |
Dec 20, 2019 | 5.260 | 5.295 | 5.050 | 5.150 | 16,200 | -0.06(-1.15%) |
Dec 19, 2019 | 5.300 | 5.335 | 5.210 | 5.210 | 12,213 | -0.15(-2.86%) |
Dec 18, 2019 | 5.550 | 5.550 | 5.250 | 5.364 | 8,795 | -0.03(-0.62%) |
Dec 17, 2019 | 5.520 | 5.520 | 5.260 | 5.397 | 3,845 | -0.00(-0.06%) |
Dec 16, 2019 | 5.210 | 5.550 | 5.200 | 5.400 | 73,042 | +0.25(+4.91%) |
Dec 13, 2019 | 5.150 | 5.150 | 5.110 | 5.147 | 1,900 | -0.09(-1.77%) |
Dec 12, 2019 | 5.180 | 5.338 | 5.092 | 5.240 | 21,123 | +0.07(+1.26%) |
Dec 11, 2019 | 5.100 | 5.274 | 5.070 | 5.175 | 20,691 | +0.01(+0.29%) |
Dec 10, 2019 | 5.100 | 5.327 | 5.100 | 5.160 | 20,129 | -0.09(-1.71%) |
Dec 09, 2019 | 5.150 | 5.340 | 5.060 | 5.250 | 8,941 | +0.09(+1.74%) |
Dec 06, 2019 | 5.090 | 5.300 | 5.060 | 5.160 | 11,900 | -0.14(-2.64%) |
Dec 05, 2019 | 5.020 | 5.370 | 5.005 | 5.300 | 24,518 | +0.00(+0.00%) |
Dec 04, 2019 | 5.140 | 5.339 | 5.070 | 5.300 | 17,981 | +0.11(+2.12%) |
Dec 03, 2019 | 5.000 | 5.190 | 5.000 | 5.190 | 16,684 | +0.11(+2.17%) |
Dec 02, 2019 | 5.160 | 5.170 | 5.000 | 5.080 | 25,469 | +0.08(+1.60%) |
Nov 29, 2019 | 5.202 | 5.253 | 4.980 | 5.000 | 7,800 | -0.11(-2.15%) |
Nov 27, 2019 | 5.000 | 5.330 | 5.000 | 5.110 | 13,500 | +0.01(+0.20%) |
Nov 26, 2019 | 5.000 | 5.100 | 4.965 | 5.100 | 11,412 | +0.11(+2.20%) |
Nov 25, 2019 | 4.990 | 5.000 | 4.885 | 4.990 | 15,627 | +0.18(+3.74%) |
Nov 22, 2019 | 5.340 | 5.340 | 4.810 | 4.810 | 3,500 | -0.29(-5.69%) |
Nov 21, 2019 | 5.100 | 5.138 | 5.100 | 5.100 | 650 | +0.18(+3.66%) |
Nov 20, 2019 | 4.900 | 5.120 | 4.900 | 4.920 | 4,551 | -0.01(-0.23%) |
Nov 19, 2019 | 4.900 | 5.100 | 4.900 | 4.931 | 5,801 | -0.14(-2.83%) |
Nov 18, 2019 | 4.837 | 5.200 | 4.837 | 5.075 | 1,566 | +0.17(+3.57%) |
Nov 15, 2019 | 4.900 | 5.308 | 4.900 | 4.900 | 4,100 | -0.10(-2.00%) |
Nov 14, 2019 | 4.968 | 5.320 | 4.968 | 5.000 | 8,098 | -0.05(-0.99%) |
Nov 13, 2019 | 5.230 | 5.240 | 5.000 | 5.050 | 7,374 | +0.00(+0.00%) |
Nov 12, 2019 | 5.442 | 5.442 | 4.956 | 5.050 | 22,302 | -0.01(-0.20%) |
Nov 11, 2019 | 5.100 | 5.240 | 4.800 | 5.060 | 11,069 | -0.04(-0.78%) |
Nov 08, 2019 | 5.157 | 5.270 | 5.075 | 5.100 | 4,500 | +0.04(+0.79%) |
Nov 07, 2019 | 5.455 | 5.455 | 5.060 | 5.060 | 5,985 | -0.04(-0.78%) |
Nov 06, 2019 | 5.100 | 5.242 | 5.100 | 5.100 | 819 | -0.18(-3.41%) |
Nov 05, 2019 | 5.100 | 5.498 | 5.100 | 5.280 | 8,618 | +0.06(+1.15%) |
Nov 04, 2019 | 5.400 | 5.400 | 5.146 | 5.220 | 5,124 | +0.01(+0.19%) |
Nov 01, 2019 | 5.250 | 5.310 | 5.210 | 5.210 | 4,200 | +0.05(+1.03%) |
Oct 31, 2019 | 5.140 | 5.200 | 5.140 | 5.157 | 7,718 | -0.04(-0.83%) |
Oct 30, 2019 | 5.310 | 5.310 | 5.200 | 5.200 | 7,598 | -0.10(-1.89%) |
Oct 29, 2019 | 5.250 | 5.430 | 5.250 | 5.300 | 1,941 | +0.16(+3.11%) |
Oct 28, 2019 | 5.140 | 5.200 | 5.140 | 5.140 | 3,057 | -0.06(-1.15%) |
Oct 25, 2019 | 5.240 | 5.240 | 5.075 | 5.200 | 2,200 | -0.11(-2.07%) |
Oct 24, 2019 | 5.300 | 5.320 | 5.221 | 5.310 | 4,870 | +0.01(+0.19%) |
Oct 23, 2019 | 5.310 | 5.310 | 5.179 | 5.300 | 7,003 | +0.02(+0.30%) |
Oct 22, 2019 | 5.260 | 5.411 | 5.260 | 5.284 | 18,734 | -0.02(-0.30%) |
Oct 21, 2019 | 5.310 | 5.520 | 5.300 | 5.300 | 4,609 | +0.00(+0.00%) |
Oct 18, 2019 | 5.410 | 5.430 | 5.300 | 5.300 | 5,300 | -0.20(-3.64%) |
Oct 17, 2019 | 5.630 | 5.690 | 5.420 | 5.500 | 2,349 | -0.01(-0.18%) |
Oct 16, 2019 | 5.100 | 5.607 | 5.100 | 5.510 | 3,478 | -0.06(-1.08%) |
Oct 15, 2019 | 5.250 | 5.570 | 5.100 | 5.570 | 3,699 | +0.47(+9.22%) |
Oct 14, 2019 | 5.060 | 5.405 | 5.060 | 5.100 | 11,972 | +0.00(+0.00%) |
Oct 11, 2019 | 5.290 | 5.290 | 5.100 | 5.100 | 900 | -0.10(-1.92%) |
Oct 10, 2019 | 5.090 | 5.680 | 4.893 | 5.200 | 22,749 | +0.27(+5.48%) |
Oct 09, 2019 | 5.240 | 5.270 | 4.912 | 4.930 | 7,310 | +0.05(+1.02%) |
Oct 08, 2019 | 5.100 | 5.204 | 4.700 | 4.880 | 70,642 | -0.22(-4.31%) |
Oct 07, 2019 | 5.100 | 5.250 | 5.100 | 5.100 | 7,556 | -0.15(-2.86%) |
Oct 04, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 400 | -0.05(-0.94%) |
Oct 03, 2019 | 5.250 | 5.460 | 5.160 | 5.300 | 3,651 | +0.10(+1.92%) |
Oct 02, 2019 | 5.250 | 5.460 | 5.200 | 5.200 | 5,542 | -0.05(-0.95%) |
Oct 01, 2019 | 5.430 | 5.450 | 5.250 | 5.250 | 4,786 | -0.32(-5.75%) |
Sep 30, 2019 | 5.390 | 5.570 | 5.292 | 5.570 | 4,596 | +0.17(+3.15%) |
Sep 27, 2019 | 5.564 | 5.564 | 5.400 | 5.400 | 15,400 | -0.04(-0.74%) |
Sep 26, 2019 | 5.570 | 5.570 | 5.300 | 5.440 | 26,889 | +0.19(+3.62%) |
Sep 25, 2019 | 5.300 | 5.415 | 5.250 | 5.250 | 3,866 | +0.00(+0.00%) |
Sep 24, 2019 | 5.455 | 5.600 | 5.250 | 5.250 | 2,160 | -0.40(-7.08%) |
Sep 23, 2019 | 5.450 | 5.740 | 5.440 | 5.650 | 2,657 | -0.13(-2.25%) |
Sep 20, 2019 | 5.560 | 5.780 | 5.400 | 5.780 | 1,900 | +0.37(+6.74%) |
Sep 19, 2019 | 5.540 | 5.750 | 5.410 | 5.415 | 1,947 | -0.05(-0.83%) |
Sep 18, 2019 | 5.410 | 5.630 | 5.410 | 5.460 | 501 | +0.01(+0.18%) |
Sep 17, 2019 | 5.350 | 5.790 | 5.350 | 5.450 | 17,710 | +0.05(+0.93%) |
Sep 16, 2019 | 5.600 | 5.600 | 5.400 | 5.400 | 2,309 | -0.35(-6.09%) |
Sep 13, 2019 | 5.400 | 5.750 | 5.400 | 5.750 | 2,500 | +0.38(+7.08%) |
Sep 12, 2019 | 5.350 | 5.400 | 5.304 | 5.370 | 1,087 | +0.02(+0.37%) |
Sep 11, 2019 | 5.750 | 5.900 | 5.350 | 5.350 | 15,277 | +0.10(+1.90%) |
Sep 10, 2019 | 5.300 | 5.466 | 5.250 | 5.250 | 5,159 | +0.05(+0.96%) |
Sep 09, 2019 | 5.160 | 5.410 | 5.160 | 5.200 | 1,916 | +0.05(+0.97%) |
Sep 06, 2019 | 5.320 | 5.500 | 5.150 | 5.150 | 4,300 | -0.33(-6.02%) |
Sep 05, 2019 | 5.500 | 5.590 | 5.250 | 5.480 | 2,983 | -0.02(-0.36%) |
Sep 04, 2019 | 5.629 | 5.629 | 5.500 | 5.500 | 34,898 | +0.00(+0.00%) |
Sep 03, 2019 | 5.500 | 5.702 | 5.480 | 5.500 | 4,529 | +0.10(+1.85%) |
Aug 30, 2019 | 5.552 | 5.622 | 5.400 | 5.400 | 3,000 | -0.18(-3.22%) |
Aug 29, 2019 | 5.534 | 5.682 | 5.520 | 5.580 | 4,093 | -0.03(-0.62%) |
Aug 28, 2019 | 5.500 | 5.791 | 5.400 | 5.614 | 5,827 | -0.09(-1.52%) |
Aug 27, 2019 | 5.607 | 5.701 | 5.600 | 5.701 | 1,549 | +0.05(+0.85%) |
Aug 26, 2019 | 5.500 | 5.800 | 5.300 | 5.653 | 5,102 | +0.10(+1.86%) |
Aug 23, 2019 | 5.750 | 5.750 | 5.500 | 5.550 | 4,100 | -0.25(-4.37%) |
Aug 22, 2019 | 5.760 | 5.803 | 5.760 | 5.803 | 1,642 | +0.00(+0.06%) |
Aug 21, 2019 | 5.860 | 5.900 | 5.750 | 5.800 | 5,139 | -0.09(-1.51%) |
Aug 20, 2019 | 5.889 | 5.889 | 5.889 | 5.889 | 125 | -0.07(-1.19%) |
Aug 19, 2019 | 5.800 | 5.960 | 5.770 | 5.960 | 562 | +0.21(+3.65%) |
Aug 16, 2019 | 5.760 | 5.760 | 5.750 | 5.750 | 1,100 | -0.11(-1.89%) |
Aug 15, 2019 | 5.861 | 5.861 | 5.861 | 5.861 | 350 | +0.11(+1.93%) |
Aug 14, 2019 | 6.030 | 6.030 | 5.750 | 5.750 | 5,437 | -0.25(-4.25%) |
Aug 13, 2019 | 5.920 | 6.050 | 5.861 | 6.005 | 4,134 | -0.02(-0.31%) |
Aug 12, 2019 | 6.050 | 6.050 | 6.023 | 6.023 | 3,400 | +0.10(+1.71%) |
Aug 09, 2019 | 6.040 | 6.040 | 5.922 | 5.922 | 800 | +0.11(+1.93%) |
Aug 08, 2019 | 6.000 | 6.050 | 5.810 | 5.810 | 7,001 | -0.14(-2.35%) |
Aug 07, 2019 | 6.030 | 6.050 | 5.950 | 5.950 | 3,240 | -0.00(-0.04%) |
Aug 06, 2019 | 6.048 | 6.048 | 5.879 | 5.952 | 2,363 | +0.15(+2.65%) |
Aug 05, 2019 | 6.000 | 6.000 | 5.750 | 5.799 | 8,766 | -0.22(-3.68%) |
Aug 02, 2019 | 6.150 | 6.170 | 6.000 | 6.020 | 4,200 | +0.02(+0.33%) |
Aug 01, 2019 | 6.100 | 6.180 | 6.000 | 6.000 | 4,106 | -0.02(-0.33%) |
Jul 31, 2019 | 6.070 | 6.200 | 6.020 | 6.020 | 4,260 | -0.20(-3.18%) |
Jul 30, 2019 | 6.250 | 6.250 | 6.218 | 6.218 | 3,926 | +0.15(+2.44%) |
Jul 29, 2019 | 6.150 | 6.250 | 6.070 | 6.070 | 1,770 | -0.02(-0.33%) |
Jul 26, 2019 | 6.120 | 6.120 | 6.090 | 6.090 | 900 | -0.06(-0.98%) |
Jul 25, 2019 | 6.247 | 6.247 | 6.090 | 6.150 | 2,053 | -0.09(-1.44%) |
Jul 24, 2019 | 6.070 | 6.240 | 6.070 | 6.240 | 831 | +0.14(+2.30%) |
Jul 23, 2019 | 6.200 | 6.235 | 6.070 | 6.100 | 1,209 | -0.01(-0.16%) |
Jul 22, 2019 | 6.230 | 6.250 | 6.060 | 6.110 | 4,288 | -0.04(-0.65%) |
Jul 19, 2019 | 6.250 | 6.270 | 6.150 | 6.150 | 3,400 | -0.11(-1.76%) |
Jul 18, 2019 | 6.150 | 6.440 | 6.054 | 6.260 | 6,723 | -0.03(-0.43%) |
Jul 17, 2019 | 6.240 | 6.287 | 6.150 | 6.287 | 1,335 | -0.01(-0.21%) |
Jul 16, 2019 | 6.280 | 6.430 | 6.150 | 6.300 | 2,405 | +0.12(+1.97%) |
Jul 15, 2019 | 6.090 | 6.228 | 6.090 | 6.178 | 1,539 | +0.14(+2.29%) |
Jul 12, 2019 | 6.250 | 6.350 | 6.040 | 6.040 | 20,500 | -0.29(-4.66%) |
Jul 11, 2019 | 6.450 | 6.700 | 6.250 | 6.335 | 9,012 | -0.12(-1.78%) |
Jul 10, 2019 | 6.520 | 6.840 | 6.350 | 6.450 | 4,981 | +0.03(+0.50%) |
Jul 09, 2019 | 6.450 | 6.469 | 6.400 | 6.418 | 1,663 | -0.03(-0.50%) |
Jul 08, 2019 | 6.400 | 6.595 | 6.400 | 6.450 | 1,875 | +0.01(+0.21%) |
Jul 05, 2019 | 6.436 | 6.436 | 6.436 | 6.436 | 300 | -0.11(-1.73%) |
Jul 03, 2019 | 6.430 | 6.849 | 6.430 | 6.550 | 8,500 | +0.12(+1.87%) |
Jul 02, 2019 | 6.400 | 6.465 | 6.350 | 6.430 | 3,072 | -0.08(-1.23%) |
Jul 01, 2019 | 6.450 | 6.599 | 6.332 | 6.510 | 2,522 | +0.01(+0.15%) |
Jun 28, 2019 | 6.540 | 6.700 | 6.450 | 6.500 | 6,500 | -0.31(-4.55%) |
Jun 27, 2019 | 6.610 | 6.810 | 6.500 | 6.810 | 4,437 | +0.03(+0.44%) |
Jun 26, 2019 | 6.530 | 6.780 | 6.500 | 6.780 | 10,758 | +0.28(+4.31%) |
Jun 25, 2019 | 6.700 | 6.700 | 6.145 | 6.500 | 12,729 | -0.10(-1.52%) |
Jun 24, 2019 | 6.712 | 6.712 | 6.550 | 6.600 | 5,762 | -0.26(-3.79%) |
Jun 21, 2019 | 6.860 | 6.860 | 6.510 | 6.860 | 10,500 | +0.02(+0.29%) |
Jun 20, 2019 | 6.700 | 6.840 | 6.600 | 6.840 | 5,333 | +0.03(+0.44%) |
Jun 19, 2019 | 6.760 | 6.895 | 6.544 | 6.810 | 7,210 | +0.16(+2.41%) |
Jun 18, 2019 | 6.771 | 6.893 | 6.550 | 6.650 | 11,123 | -0.05(-0.75%) |
Jun 17, 2019 | 6.480 | 6.880 | 6.480 | 6.700 | 5,392 | +0.12(+1.90%) |
Jun 14, 2019 | 6.700 | 6.720 | 6.500 | 6.575 | 7,400 | +0.03(+0.38%) |
Jun 13, 2019 | 6.800 | 6.850 | 6.500 | 6.550 | 9,740 | -0.03(-0.49%) |
Jun 12, 2019 | 6.500 | 6.910 | 6.400 | 6.582 | 6,782 | +0.03(+0.50%) |
Jun 11, 2019 | 6.850 | 6.850 | 6.210 | 6.550 | 9,865 | -0.29(-4.24%) |
Jun 10, 2019 | 6.860 | 6.950 | 6.400 | 6.840 | 17,386 | +0.03(+0.37%) |
Jun 07, 2019 | 6.816 | 6.945 | 6.650 | 6.815 | 2,100 | +0.17(+2.51%) |
Jun 06, 2019 | 6.459 | 6.850 | 6.459 | 6.648 | 3,620 | -0.00(-0.03%) |
Jun 05, 2019 | 6.500 | 7.053 | 6.240 | 6.650 | 23,078 | +0.25(+3.91%) |
Jun 04, 2019 | 6.420 | 6.420 | 6.210 | 6.400 | 15,617 | +0.11(+1.75%) |
Jun 03, 2019 | 6.150 | 6.290 | 6.150 | 6.290 | 427 | +0.12(+1.96%) |
May 31, 2019 | 6.169 | 6.169 | 6.169 | 111 | +0.00(+0.00%) | |
May 30, 2019 | 6.200 | 6.530 | 6.040 | 6.169 | 39,671 | +0.01(+0.15%) |
May 29, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.16(+2.67%) |
May 28, 2019 | 6.180 | 6.180 | 6.000 | 6.000 | 1,122 | +0.00(+0.00%) |
May 24, 2019 | 6.100 | 6.251 | 6.000 | 6.000 | 6,300 | +0.01(+0.17%) |
May 23, 2019 | 5.940 | 6.250 | 5.940 | 5.990 | 3,308 | +0.01(+0.17%) |
May 22, 2019 | 6.080 | 6.260 | 5.980 | 5.980 | 5,912 | -0.17(-2.77%) |
May 21, 2019 | 6.150 | 6.150 | 6.150 | 12 | +0.00(+0.00%) | |
May 20, 2019 | 6.310 | 6.319 | 6.150 | 6.150 | 7,348 | -0.10(-1.60%) |
May 17, 2019 | 6.221 | 6.250 | 6.221 | 6.250 | 8,100 | -0.08(-1.27%) |
May 16, 2019 | 6.469 | 6.551 | 6.331 | 6.331 | 3,229 | +0.17(+2.77%) |
May 15, 2019 | 6.450 | 6.571 | 6.160 | 6.160 | 2,091 | -0.09(-1.44%) |
May 14, 2019 | 6.380 | 6.500 | 6.250 | 6.250 | 5,573 | +0.03(+0.48%) |
May 13, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 1,147 | -0.16(-2.51%) |
May 10, 2019 | 6.530 | 6.530 | 5.988 | 6.380 | 59,900 | -0.22(-3.33%) |
May 09, 2019 | 6.416 | 6.600 | 6.210 | 6.600 | 1,421 | +0.20(+3.12%) |
May 08, 2019 | 6.400 | 6.400 | 6.400 | 27 | +0.00(+0.00%) | |
May 07, 2019 | 6.200 | 6.453 | 6.150 | 6.400 | 12,825 | +0.35(+5.79%) |
May 06, 2019 | 5.980 | 6.160 | 5.903 | 6.050 | 3,936 | +0.12(+2.02%) |
May 03, 2019 | 5.850 | 6.000 | 5.850 | 5.930 | 5,400 | -0.03(-0.54%) |
May 02, 2019 | 6.300 | 6.465 | 5.953 | 5.962 | 9,164 | -0.31(-4.91%) |