Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.229 | 3.229 | 3.049 | 3.076 | 69,910 | -0.07(-2.12%) |
Jun 29, 2020 | 3.062 | 3.162 | 3.030 | 3.142 | 15,927 | +0.11(+3.51%) |
Jun 26, 2020 | 3.016 | 3.142 | 2.996 | 3.036 | 36,499 | -0.06(-1.94%) |
Jun 25, 2020 | 3.082 | 3.169 | 3.054 | 3.096 | 61,645 | -0.01(-0.21%) |
Jun 24, 2020 | 3.096 | 3.216 | 3.096 | 3.102 | 58,035 | -0.02(-0.64%) |
Jun 23, 2020 | 3.076 | 3.196 | 3.036 | 3.122 | 103,320 | +0.01(+0.43%) |
Jun 22, 2020 | 3.069 | 3.149 | 3.042 | 3.109 | 33,414 | -0.06(-1.89%) |
Jun 19, 2020 | 3.062 | 3.222 | 3.009 | 3.169 | 36,799 | -0.04(-1.18%) |
Jun 18, 2020 | 3.016 | 3.249 | 2.989 | 3.207 | 38,169 | +0.06(+2.05%) |
Jun 17, 2020 | 3.043 | 3.229 | 2.989 | 3.142 | 36,811 | -0.01(-0.21%) |
Jun 16, 2020 | 3.102 | 3.242 | 3.083 | 3.149 | 42,498 | +0.01(+0.21%) |
Jun 15, 2020 | 3.029 | 3.196 | 2.963 | 3.142 | 15,284 | -0.09(-2.88%) |
Jun 12, 2020 | 3.222 | 3.262 | 3.116 | 3.236 | 26,886 | +0.20(+6.57%) |
Jun 11, 2020 | 3.196 | 3.362 | 3.036 | 3.036 | 18,740 | -0.35(-10.36%) |
Jun 10, 2020 | 3.402 | 3.442 | 3.329 | 3.387 | 31,514 | +0.02(+0.74%) |
Jun 09, 2020 | 3.389 | 3.409 | 3.209 | 3.362 | 101,536 | +0.02(+0.60%) |
Jun 08, 2020 | 3.329 | 3.395 | 3.230 | 3.342 | 123,730 | +0.11(+3.29%) |
Jun 05, 2020 | 3.236 | 3.239 | 3.129 | 3.236 | 64,137 | +0.10(+3.18%) |
Jun 04, 2020 | 3.189 | 3.234 | 3.129 | 3.136 | 26,596 | +0.02(+0.64%) |
Jun 03, 2020 | 3.229 | 3.229 | 3.062 | 3.116 | 40,290 | +0.01(+0.43%) |
Jun 02, 2020 | 3.176 | 3.206 | 3.036 | 3.102 | 55,287 | +0.01(+0.22%) |
Jun 01, 2020 | 2.996 | 3.129 | 2.930 | 3.096 | 22,105 | +0.03(+1.09%) |
May 29, 2020 | 2.863 | 3.069 | 2.849 | 3.062 | 81,110 | -0.03(-0.86%) |
May 28, 2020 | 2.923 | 3.149 | 2.923 | 3.089 | 113,551 | -0.11(-3.34%) |
May 27, 2020 | 3.129 | 3.309 | 3.071 | 3.196 | 68,010 | +0.03(+1.05%) |
May 26, 2020 | 3.003 | 3.216 | 3.003 | 3.162 | 42,456 | -0.07(-2.06%) |
May 22, 2020 | 3.122 | 3.296 | 3.049 | 3.229 | 68,042 | -0.09(-2.81%) |
May 21, 2020 | 3.109 | 3.322 | 3.109 | 3.322 | 23,503 | +0.15(+4.73%) |
May 20, 2020 | 3.136 | 3.302 | 3.136 | 3.172 | 71,298 | +0.25(+8.53%) |
May 19, 2020 | 3.089 | 3.129 | 2.896 | 2.923 | 50,750 | -0.10(-3.30%) |
May 18, 2020 | 3.096 | 3.129 | 3.023 | 3.023 | 35,810 | -0.04(-1.30%) |
May 15, 2020 | 2.976 | 3.062 | 2.883 | 3.062 | 38,602 | +0.10(+3.37%) |
May 14, 2020 | 2.969 | 3.029 | 2.903 | 2.963 | 49,304 | +0.02(+0.66%) |
May 13, 2020 | 3.069 | 3.129 | 2.943 | 2.943 | 19,751 | -0.09(-2.86%) |
May 12, 2020 | 3.003 | 3.129 | 2.996 | 3.030 | 40,971 | -0.07(-2.34%) |
May 11, 2020 | 3.069 | 3.162 | 3.009 | 3.102 | 56,389 | -0.10(-3.12%) |
May 08, 2020 | 3.129 | 3.322 | 3.116 | 3.202 | 63,536 | -0.07(-2.24%) |
May 07, 2020 | 3.249 | 3.349 | 3.189 | 3.276 | 45,442 | -0.11(-3.15%) |
May 06, 2020 | 3.329 | 3.437 | 3.276 | 3.382 | 7,355 | -0.00(-0.10%) |
May 05, 2020 | 3.382 | 3.422 | 3.349 | 3.385 | 28,649 | -0.00(-0.02%) |
May 04, 2020 | 3.282 | 3.495 | 3.282 | 3.386 | 44,029 | +0.10(+2.95%) |
May 01, 2020 | 3.469 | 3.608 | 3.282 | 3.289 | 129,325 | -0.24(-6.79%) |
Apr 30, 2020 | 3.475 | 3.655 | 3.429 | 3.529 | 236,222 | -0.14(-3.81%) |
Apr 29, 2020 | 3.342 | 3.981 | 3.309 | 3.668 | 242,852 | +0.33(+9.76%) |
Apr 28, 2020 | 3.282 | 3.389 | 3.282 | 3.342 | 50,002 | -0.03(-0.99%) |
Apr 27, 2020 | 3.296 | 3.455 | 3.276 | 3.375 | 52,735 | +0.09(+2.63%) |
Apr 24, 2020 | 3.409 | 3.432 | 3.229 | 3.289 | 42,357 | -0.12(-3.52%) |
Apr 23, 2020 | 3.329 | 3.495 | 3.315 | 3.409 | 99,996 | -0.01(-0.20%) |
Apr 22, 2020 | 3.429 | 3.490 | 3.385 | 3.415 | 21,561 | -0.05(-1.35%) |
Apr 21, 2020 | 3.395 | 3.529 | 3.362 | 3.462 | 33,128 | -0.06(-1.70%) |
Apr 20, 2020 | 3.362 | 3.841 | 3.345 | 3.522 | 89,431 | +0.19(+5.80%) |
Apr 17, 2020 | 3.209 | 3.365 | 3.209 | 3.329 | 90,422 | +0.04(+1.18%) |
Apr 16, 2020 | 3.222 | 3.365 | 3.176 | 3.290 | 13,220 | +0.05(+1.68%) |
Apr 15, 2020 | 3.189 | 3.296 | 3.119 | 3.236 | 24,519 | -0.11(-3.38%) |
Apr 14, 2020 | 3.362 | 3.509 | 3.282 | 3.349 | 78,103 | -0.32(-8.71%) |
Apr 13, 2020 | 4.015 | 4.028 | 3.668 | 3.668 | 21,657 | -0.29(-7.29%) |
Apr 09, 2020 | 3.915 | 4.061 | 3.762 | 3.957 | 67,291 | +0.23(+6.13%) |
Apr 08, 2020 | 3.841 | 3.841 | 3.577 | 3.728 | 23,657 | +0.00(+0.00%) |
Apr 07, 2020 | 3.801 | 3.801 | 3.495 | 3.728 | 54,480 | +0.01(+0.36%) |
Apr 06, 2020 | 3.402 | 3.725 | 3.389 | 3.715 | 27,727 | +0.42(+12.73%) |
Apr 03, 2020 | 3.549 | 3.549 | 3.196 | 3.296 | 7,810 | -0.12(-3.41%) |
Apr 02, 2020 | 3.402 | 3.429 | 3.194 | 3.412 | 20,026 | -0.01(-0.29%) |
Apr 01, 2020 | 3.469 | 3.469 | 3.329 | 3.422 | 23,550 | +0.05(+1.38%) |
Mar 31, 2020 | 3.256 | 3.462 | 3.256 | 3.375 | 64,894 | +0.26(+8.33%) |
Mar 30, 2020 | 2.996 | 3.246 | 2.916 | 3.116 | 59,353 | +0.15(+5.17%) |
Mar 27, 2020 | 3.069 | 3.112 | 2.730 | 2.963 | 160,117 | -0.45(-13.09%) |
Mar 26, 2020 | 2.803 | 3.828 | 2.670 | 3.409 | 150,131 | +0.72(+26.73%) |
Mar 25, 2020 | 2.770 | 2.770 | 2.563 | 2.690 | 70,935 | -0.22(-7.55%) |
Mar 24, 2020 | 2.663 | 2.909 | 2.663 | 2.909 | 12,151 | +0.45(+18.43%) |
Mar 23, 2020 | 2.443 | 2.530 | 2.383 | 2.457 | 152,794 | -0.25(-9.34%) |
Mar 20, 2020 | 2.483 | 2.740 | 2.443 | 2.710 | 156,662 | +0.23(+9.41%) |
Mar 19, 2020 | 2.463 | 2.523 | 2.264 | 2.477 | 131,668 | -0.12(-4.62%) |
Mar 18, 2020 | 2.710 | 2.710 | 2.530 | 2.596 | 89,167 | -0.31(-10.55%) |
Mar 17, 2020 | 2.696 | 3.053 | 2.696 | 2.903 | 59,054 | -0.16(-5.22%) |
Mar 16, 2020 | 2.796 | 3.247 | 2.753 | 3.062 | 70,283 | -0.27(-8.00%) |
Mar 13, 2020 | 3.495 | 3.655 | 3.302 | 3.329 | 27,787 | +0.24(+7.76%) |
Mar 12, 2020 | 2.710 | 3.159 | 2.710 | 3.089 | 21,213 | -0.26(-7.75%) |
Mar 11, 2020 | 3.595 | 3.615 | 3.279 | 3.349 | 48,476 | -0.15(-4.19%) |
Mar 10, 2020 | 3.861 | 3.861 | 3.462 | 3.495 | 29,061 | +0.50(+16.67%) |
Mar 09, 2020 | 3.199 | 3.249 | 2.833 | 2.996 | 87,494 | -0.34(-10.07%) |
Mar 06, 2020 | 3.298 | 3.370 | 3.216 | 3.331 | 120,608 | -0.02(-0.66%) |
Mar 05, 2020 | 3.326 | 3.585 | 3.273 | 3.353 | 147,291 | -0.21(-5.79%) |
Mar 04, 2020 | 3.524 | 3.573 | 3.469 | 3.559 | 58,292 | -0.01(-0.38%) |
Mar 03, 2020 | 3.584 | 3.760 | 3.573 | 3.573 | 76,529 | -0.08(-2.26%) |
Mar 02, 2020 | 3.628 | 3.700 | 3.557 | 3.656 | 47,946 | +0.01(+0.30%) |
Feb 28, 2020 | 3.617 | 3.744 | 3.601 | 3.645 | 94,231 | -0.12(-3.21%) |
Feb 27, 2020 | 3.590 | 3.980 | 3.524 | 3.766 | 141,903 | +0.03(+0.74%) |
Feb 26, 2020 | 3.711 | 3.831 | 3.661 | 3.738 | 95,277 | -0.00(-0.00%) |
Feb 25, 2020 | 3.820 | 3.848 | 3.716 | 3.738 | 98,553 | -0.18(-4.63%) |
Feb 24, 2020 | 3.848 | 4.057 | 3.713 | 3.919 | 77,547 | -0.31(-7.40%) |
Feb 21, 2020 | 4.167 | 4.271 | 4.068 | 4.233 | 49,844 | -0.09(-1.99%) |
Feb 20, 2020 | 4.183 | 4.319 | 4.183 | 4.319 | 12,624 | +0.12(+2.96%) |
Feb 19, 2020 | 4.161 | 4.211 | 4.104 | 4.194 | 16,082 | +0.10(+2.55%) |
Feb 18, 2020 | 4.095 | 4.095 | 4.068 | 4.090 | 11,222 | +0.04(+0.95%) |
Feb 14, 2020 | 4.101 | 4.102 | 4.013 | 4.051 | 14,371 | -0.07(-1.73%) |
Feb 13, 2020 | 4.101 | 4.161 | 4.084 | 4.123 | 23,461 | -0.02(-0.53%) |
Feb 12, 2020 | 4.222 | 4.227 | 4.117 | 4.145 | 97,287 | -0.16(-3.83%) |
Feb 11, 2020 | 4.134 | 4.370 | 4.082 | 4.310 | 121,641 | +0.10(+2.35%) |
Feb 10, 2020 | 4.040 | 4.216 | 3.985 | 4.211 | 45,480 | +0.13(+3.23%) |
Feb 07, 2020 | 4.183 | 4.183 | 3.958 | 4.079 | 104,964 | -0.27(-6.31%) |
Feb 06, 2020 | 4.436 | 4.436 | 4.227 | 4.354 | 77,915 | -0.26(-5.71%) |
Feb 05, 2020 | 4.508 | 4.656 | 4.508 | 4.618 | 17,272 | +0.05(+1.08%) |
Feb 04, 2020 | 4.673 | 4.673 | 4.538 | 4.568 | 25,249 | -0.04(-0.95%) |
Feb 03, 2020 | 4.563 | 4.673 | 4.535 | 4.612 | 34,436 | +0.02(+0.33%) |
Jan 31, 2020 | 4.563 | 4.662 | 4.541 | 4.597 | 13,097 | +0.03(+0.57%) |
Jan 30, 2020 | 4.645 | 4.645 | 4.512 | 4.571 | 106,828 | -0.07(-1.60%) |
Jan 29, 2020 | 4.755 | 4.755 | 4.614 | 4.645 | 52,422 | -0.11(-2.31%) |
Jan 28, 2020 | 4.667 | 4.761 | 4.547 | 4.755 | 94,644 | +0.07(+1.57%) |
Jan 27, 2020 | 4.618 | 4.695 | 4.571 | 4.682 | 14,764 | -0.08(-1.65%) |
Jan 24, 2020 | 4.980 | 5.039 | 4.755 | 4.761 | 44,023 | -0.22(-4.42%) |
Jan 23, 2020 | 5.178 | 5.178 | 4.920 | 4.980 | 139,238 | -0.41(-7.65%) |
Jan 22, 2020 | 5.415 | 5.420 | 5.207 | 5.393 | 137,766 | -0.32(-5.67%) |
Jan 21, 2020 | 5.442 | 5.717 | 5.316 | 5.717 | 278,244 | +0.22(+4.00%) |
Jan 17, 2020 | 5.569 | 5.602 | 5.475 | 5.497 | 130,795 | -0.01(-0.10%) |
Jan 16, 2020 | 5.415 | 5.607 | 5.387 | 5.503 | 47,874 | +0.09(+1.62%) |
Jan 15, 2020 | 5.332 | 5.475 | 5.167 | 5.415 | 69,825 | -0.02(-0.40%) |
Jan 14, 2020 | 5.376 | 5.437 | 5.359 | 5.437 | 25,506 | -0.01(-0.10%) |
Jan 13, 2020 | 5.525 | 5.555 | 5.415 | 5.442 | 27,230 | -0.18(-3.23%) |
Jan 10, 2020 | 5.772 | 5.772 | 5.607 | 5.624 | 11,278 | -0.05(-0.97%) |
Jan 09, 2020 | 5.607 | 5.799 | 5.602 | 5.679 | 14,156 | +0.05(+0.88%) |
Jan 08, 2020 | 5.607 | 5.662 | 5.487 | 5.629 | 54,084 | -0.09(-1.54%) |
Jan 07, 2020 | 5.662 | 5.882 | 5.558 | 5.717 | 58,301 | +0.00(+0.09%) |
Jan 06, 2020 | 5.717 | 5.717 | 5.593 | 5.712 | 18,147 | -0.19(-3.24%) |
Jan 03, 2020 | 5.986 | 5.986 | 5.838 | 5.903 | 5,093 | -0.04(-0.66%) |
Jan 02, 2020 | 5.986 | 6.041 | 5.843 | 5.942 | 18,500 | -0.05(-0.80%) |
Dec 31, 2019 | 5.810 | 5.992 | 5.810 | 5.991 | 10,914 | +0.08(+1.39%) |
Dec 30, 2019 | 5.909 | 5.909 | 5.772 | 5.909 | 15,959 | -0.09(-1.48%) |
Dec 27, 2019 | 6.074 | 6.074 | 5.869 | 5.997 | 16,736 | -0.26(-4.21%) |
Dec 26, 2019 | 6.454 | 6.454 | 6.261 | 6.261 | 4,156 | -0.08(-1.30%) |
Dec 24, 2019 | 6.300 | 6.344 | 6.300 | 6.344 | 6,548 | +0.04(+0.70%) |
Dec 23, 2019 | 5.904 | 6.487 | 5.904 | 6.300 | 16,803 | +0.42(+7.20%) |
Dec 20, 2019 | 5.799 | 5.895 | 5.662 | 5.876 | 37,656 | -0.16(-2.73%) |
Dec 19, 2019 | 5.387 | 6.085 | 5.352 | 6.041 | 50,801 | +0.65(+12.02%) |
Dec 18, 2019 | 5.387 | 5.393 | 5.167 | 5.393 | 37,763 | -0.14(-2.57%) |
Dec 17, 2019 | 5.305 | 5.535 | 5.305 | 5.535 | 17,913 | +0.38(+7.37%) |
Dec 16, 2019 | 5.129 | 5.250 | 5.129 | 5.155 | 8,353 | +0.07(+1.39%) |
Dec 13, 2019 | 5.228 | 5.228 | 5.085 | 5.085 | 7,276 | -0.09(-1.70%) |
Dec 12, 2019 | 5.101 | 5.178 | 5.101 | 5.173 | 3,032 | -0.10(-1.98%) |
Dec 11, 2019 | 5.167 | 5.277 | 5.096 | 5.277 | 1,688 | +0.11(+2.11%) |
Dec 10, 2019 | 5.266 | 5.277 | 5.156 | 5.168 | 4,278 | -0.03(-0.51%) |
Dec 09, 2019 | 5.277 | 5.305 | 5.195 | 5.195 | 3,023 | +0.00(+0.00%) |
Dec 06, 2019 | 5.167 | 5.272 | 5.167 | 5.195 | 7,276 | +0.19(+3.82%) |
Dec 05, 2019 | 5.013 | 5.013 | 5.003 | 5.004 | 2,976 | +0.00(+0.01%) |
Dec 04, 2019 | 5.288 | 5.288 | 4.343 | 5.003 | 18,118 | +0.45(+9.96%) |
Dec 03, 2019 | 4.845 | 4.845 | 4.405 | 4.550 | 14,738 | -0.38(-7.67%) |
Dec 02, 2019 | 4.728 | 4.928 | 4.669 | 4.928 | 9,756 | +0.20(+4.22%) |
Nov 29, 2019 | 4.698 | 4.729 | 4.698 | 4.729 | 1,225 | +0.09(+2.03%) |
Nov 27, 2019 | 4.684 | 4.752 | 4.581 | 4.635 | 2,656 | +0.03(+0.64%) |
Nov 26, 2019 | 4.874 | 4.874 | 4.591 | 4.605 | 5,439 | -0.17(-3.59%) |
Nov 25, 2019 | 4.733 | 4.889 | 4.733 | 4.777 | 6,673 | +0.03(+0.62%) |
Nov 22, 2019 | 4.894 | 4.894 | 4.679 | 4.747 | 51,286 | -0.20(-3.96%) |
Nov 21, 2019 | 4.747 | 4.992 | 4.747 | 4.943 | 21,967 | +0.37(+8.21%) |
Nov 20, 2019 | 4.483 | 4.600 | 4.478 | 4.568 | 27,850 | +0.09(+2.01%) |
Nov 19, 2019 | 4.463 | 4.527 | 4.238 | 4.478 | 24,141 | +0.08(+1.89%) |
Nov 18, 2019 | 4.503 | 4.503 | 4.312 | 4.395 | 6,591 | -0.17(-3.75%) |
Nov 15, 2019 | 4.507 | 4.570 | 4.498 | 4.566 | 3,882 | +0.07(+1.63%) |
Nov 14, 2019 | 4.395 | 4.493 | 4.395 | 4.493 | 5,684 | +0.16(+3.65%) |
Nov 13, 2019 | 4.307 | 4.395 | 4.307 | 4.335 | 5,555 | +0.08(+1.80%) |
Nov 12, 2019 | 4.253 | 4.326 | 4.218 | 4.258 | 7,981 | +0.00(+0.12%) |
Nov 11, 2019 | 4.248 | 4.302 | 4.248 | 4.253 | 2,245 | +0.01(+0.35%) |
Nov 08, 2019 | 4.253 | 4.391 | 4.238 | 4.238 | 5,721 | -0.07(-1.59%) |
Nov 07, 2019 | 4.375 | 4.375 | 4.287 | 4.307 | 12,174 | -0.01(-0.14%) |
Nov 06, 2019 | 4.527 | 4.527 | 4.233 | 4.313 | 32,390 | -0.19(-4.22%) |
Nov 05, 2019 | 4.649 | 4.659 | 4.503 | 4.503 | 20,694 | -0.09(-1.92%) |
Nov 04, 2019 | 4.923 | 4.923 | 4.591 | 4.591 | 20,600 | -0.33(-6.67%) |
Nov 01, 2019 | 4.762 | 5.085 | 4.537 | 4.918 | 28,401 | +0.22(+4.69%) |
Oct 31, 2019 | 4.899 | 4.899 | 4.551 | 4.698 | 13,849 | -0.20(-4.10%) |
Oct 30, 2019 | 4.982 | 4.982 | 4.581 | 4.899 | 34,104 | -0.09(-1.86%) |
Oct 29, 2019 | 5.139 | 5.139 | 4.870 | 4.992 | 10,302 | -0.15(-2.89%) |
Oct 28, 2019 | 5.188 | 5.237 | 4.962 | 5.141 | 38,424 | -0.41(-7.45%) |
Oct 25, 2019 | 5.261 | 5.555 | 5.090 | 5.555 | 8,377 | +0.22(+4.13%) |
Oct 24, 2019 | 5.397 | 5.397 | 5.334 | 5.334 | 1,307 | +0.05(+0.93%) |
Oct 23, 2019 | 5.090 | 5.286 | 5.060 | 5.286 | 12,188 | +0.14(+2.76%) |
Oct 22, 2019 | 5.261 | 5.261 | 5.056 | 5.144 | 8,422 | -0.33(-5.99%) |
Oct 21, 2019 | 5.388 | 5.472 | 5.334 | 5.472 | 5,126 | +0.09(+1.64%) |
Oct 18, 2019 | 5.286 | 5.383 | 5.090 | 5.383 | 5,925 | +0.05(+0.92%) |
Oct 17, 2019 | 5.271 | 5.334 | 5.237 | 5.334 | 1,503 | +0.10(+1.87%) |
Oct 16, 2019 | 5.213 | 5.334 | 5.213 | 5.237 | 5,024 | -0.14(-2.55%) |
Oct 15, 2019 | 5.574 | 5.574 | 5.310 | 5.374 | 5,688 | -0.19(-3.43%) |
Oct 14, 2019 | 5.628 | 5.628 | 5.339 | 5.565 | 11,307 | -0.15(-2.57%) |
Oct 11, 2019 | 5.682 | 5.711 | 5.628 | 5.711 | 11,238 | +0.25(+4.53%) |
Oct 10, 2019 | 5.232 | 5.508 | 5.206 | 5.464 | 12,909 | +0.23(+4.44%) |
Oct 09, 2019 | 4.933 | 5.237 | 4.889 | 5.232 | 5,890 | +0.34(+7.04%) |
Oct 08, 2019 | 5.041 | 5.041 | 4.884 | 4.888 | 7,866 | -0.15(-3.03%) |
Oct 07, 2019 | 4.527 | 5.364 | 4.527 | 5.041 | 11,328 | +0.45(+9.92%) |
Oct 04, 2019 | 4.522 | 4.599 | 4.512 | 4.586 | 3,473 | +0.06(+1.41%) |
Oct 03, 2019 | 4.772 | 4.772 | 4.405 | 4.522 | 9,384 | -0.14(-3.07%) |
Oct 02, 2019 | 4.723 | 4.723 | 4.551 | 4.665 | 11,334 | -0.06(-1.22%) |
Oct 01, 2019 | 4.723 | 4.723 | 4.723 | 4.723 | 414 | +0.00(+0.00%) |
Sep 30, 2019 | 4.786 | 4.786 | 4.723 | 4.723 | 6,528 | +0.00(+0.00%) |
Sep 27, 2019 | 4.811 | 4.845 | 4.723 | 4.723 | 612 | -0.05(-1.03%) |
Sep 26, 2019 | 4.889 | 4.889 | 4.772 | 4.772 | 792 | +0.04(+0.93%) |
Sep 25, 2019 | 4.889 | 4.889 | 4.728 | 4.728 | 576 | +0.02(+0.42%) |
Sep 24, 2019 | 4.894 | 4.894 | 4.708 | 4.708 | 713 | -0.04(-0.93%) |
Sep 23, 2019 | 4.703 | 4.752 | 4.703 | 4.752 | 1,068 | +0.00(+0.10%) |
Sep 20, 2019 | 4.884 | 4.884 | 4.698 | 4.747 | 5,721 | -0.14(-2.95%) |
Sep 19, 2019 | 4.977 | 5.009 | 4.884 | 4.892 | 1,730 | +0.03(+0.68%) |
Sep 18, 2019 | 4.889 | 4.891 | 4.821 | 4.859 | 7,039 | -0.03(-0.65%) |
Sep 17, 2019 | 4.992 | 4.992 | 4.889 | 4.890 | 2,670 | -0.02(-0.47%) |
Sep 16, 2019 | 4.997 | 4.997 | 4.914 | 4.914 | 1,920 | +0.02(+0.40%) |
Sep 13, 2019 | 4.992 | 4.992 | 4.894 | 4.894 | 817 | +0.00(+0.10%) |
Sep 12, 2019 | 4.928 | 5.021 | 4.889 | 4.889 | 2,905 | -0.13(-2.54%) |
Sep 11, 2019 | 5.016 | 5.090 | 5.016 | 5.016 | 1,456 | +0.09(+1.74%) |
Sep 10, 2019 | 5.065 | 5.136 | 4.931 | 4.931 | 966 | -0.07(-1.45%) |
Sep 09, 2019 | 4.894 | 5.007 | 4.872 | 5.003 | 4,660 | +0.18(+3.79%) |
Sep 06, 2019 | 4.987 | 5.002 | 4.821 | 4.821 | 1,430 | -0.08(-1.56%) |
Sep 05, 2019 | 4.858 | 4.943 | 4.858 | 4.897 | 1,873 | +0.10(+2.10%) |
Sep 04, 2019 | 4.870 | 4.894 | 4.796 | 4.796 | 1,121 | +0.05(+1.03%) |
Sep 03, 2019 | 4.860 | 4.860 | 4.747 | 4.747 | 3,612 | -0.07(-1.52%) |
Aug 30, 2019 | 4.943 | 4.943 | 4.821 | 4.821 | 2,247 | +0.01(+0.20%) |
Aug 29, 2019 | 4.889 | 4.923 | 4.811 | 4.811 | 3,567 | -0.06(-1.21%) |
Aug 28, 2019 | 4.796 | 4.870 | 4.772 | 4.870 | 8,109 | -0.00(-0.10%) |
Aug 27, 2019 | 4.982 | 4.982 | 4.874 | 4.874 | 1,779 | -0.11(-2.21%) |
Aug 26, 2019 | 4.870 | 4.985 | 4.855 | 4.985 | 8,471 | +0.17(+3.51%) |
Aug 23, 2019 | 4.894 | 4.958 | 4.816 | 4.816 | 12,668 | -0.13(-2.57%) |
Aug 22, 2019 | 5.212 | 5.212 | 4.943 | 4.943 | 9,683 | -0.18(-3.58%) |
Aug 21, 2019 | 5.016 | 5.237 | 5.016 | 5.127 | 3,776 | +0.23(+4.59%) |
Aug 20, 2019 | 4.982 | 4.982 | 4.777 | 4.901 | 9,634 | -0.02(-0.35%) |
Aug 19, 2019 | 4.781 | 4.918 | 4.746 | 4.918 | 17,500 | +0.29(+6.35%) |
Aug 16, 2019 | 4.600 | 4.659 | 4.512 | 4.625 | 20,637 | +0.07(+1.61%) |
Aug 15, 2019 | 4.879 | 4.879 | 4.464 | 4.551 | 14,981 | -0.33(-6.69%) |
Aug 14, 2019 | 5.163 | 5.163 | 4.796 | 4.878 | 27,263 | -0.26(-5.13%) |
Aug 13, 2019 | 5.090 | 5.188 | 5.016 | 5.141 | 10,114 | -0.10(-1.85%) |
Aug 12, 2019 | 5.467 | 5.467 | 5.238 | 5.238 | 7,063 | -0.11(-2.14%) |
Aug 09, 2019 | 5.437 | 5.437 | 5.353 | 5.353 | 1,430 | +0.02(+0.34%) |
Aug 08, 2019 | 5.442 | 5.442 | 5.334 | 5.334 | 4,229 | -0.05(-0.91%) |
Aug 07, 2019 | 5.750 | 5.750 | 5.383 | 5.383 | 12,895 | -0.34(-5.90%) |
Aug 06, 2019 | 5.687 | 5.721 | 5.687 | 5.721 | 2,233 | +0.04(+0.78%) |
Aug 05, 2019 | 5.873 | 5.873 | 5.677 | 5.677 | 6,395 | -0.33(-5.46%) |
Aug 02, 2019 | 5.897 | 6.118 | 5.897 | 6.005 | 5,925 | +0.01(+0.16%) |
Aug 01, 2019 | 6.245 | 6.245 | 5.995 | 5.995 | 4,797 | -0.18(-2.90%) |
Jul 31, 2019 | 6.220 | 6.220 | 6.174 | 6.174 | 935 | +0.08(+1.33%) |
Jul 30, 2019 | 6.206 | 6.206 | 6.093 | 6.093 | 3,518 | -0.01(-0.16%) |
Jul 29, 2019 | 6.313 | 6.313 | 6.093 | 6.103 | 8,966 | -0.11(-1.73%) |
Jul 26, 2019 | 6.485 | 6.485 | 6.201 | 6.211 | 11,238 | -0.27(-4.23%) |
Jul 25, 2019 | 6.558 | 6.597 | 6.374 | 6.485 | 5,277 | +0.17(+2.71%) |
Jul 24, 2019 | 6.313 | 6.316 | 6.313 | 6.313 | 5,762 | +0.00(+0.08%) |
Jul 23, 2019 | 6.264 | 6.362 | 6.264 | 6.308 | 2,498 | +0.02(+0.31%) |
Jul 22, 2019 | 6.284 | 6.313 | 6.199 | 6.289 | 5,059 | +0.24(+4.05%) |
Jul 19, 2019 | 6.044 | 6.044 | 6.044 | 6.044 | 612 | +0.02(+0.41%) |
Jul 18, 2019 | 5.971 | 6.020 | 5.902 | 6.020 | 5,700 | +0.01(+0.24%) |
Jul 17, 2019 | 6.362 | 6.362 | 5.992 | 6.005 | 22,028 | -0.53(-8.09%) |
Jul 16, 2019 | 6.744 | 6.744 | 6.534 | 6.534 | 41,785 | -0.09(-1.33%) |
Jul 15, 2019 | 6.264 | 6.793 | 6.264 | 6.622 | 26,013 | +0.36(+5.79%) |
Jul 12, 2019 | 6.219 | 6.259 | 6.219 | 6.259 | 1,430 | +0.14(+2.32%) |
Jul 11, 2019 | 6.093 | 6.118 | 6.093 | 6.118 | 2,887 | +0.05(+0.81%) |
Jul 10, 2019 | 5.873 | 6.069 | 5.873 | 6.069 | 7,249 | +0.24(+4.20%) |
Jul 09, 2019 | 5.873 | 5.922 | 5.824 | 5.824 | 116,758 | -0.05(-0.83%) |
Jul 08, 2019 | 5.824 | 5.922 | 5.824 | 5.873 | 3,371 | +0.17(+2.92%) |
Jul 05, 2019 | 5.706 | 5.706 | 5.706 | 5.706 | 204 | +0.00(+0.00%) |
Jul 03, 2019 | 5.765 | 5.824 | 5.706 | 5.706 | 1,225 | -0.07(-1.19%) |
Jul 02, 2019 | 5.741 | 5.799 | 5.726 | 5.775 | 1,636 | -0.05(-0.83%) |