Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.383 | 5.389 | 5.350 | 5.376 | 141,614 | +0.03(+0.52%) |
Jul 30, 2020 | 5.341 | 5.369 | 5.338 | 5.348 | 84,817 | -0.03(-0.64%) |
Jul 29, 2020 | 5.300 | 5.383 | 5.300 | 5.383 | 100,367 | +0.09(+1.69%) |
Jul 28, 2020 | 5.252 | 5.293 | 5.252 | 5.293 | 134,069 | +0.02(+0.39%) |
Jul 27, 2020 | 5.272 | 5.286 | 5.252 | 5.272 | 135,372 | +0.00(+0.00%) |
Jul 24, 2020 | 5.265 | 5.272 | 5.245 | 5.272 | 97,505 | +0.01(+0.13%) |
Jul 23, 2020 | 5.265 | 5.272 | 5.245 | 5.265 | 121,637 | +0.01(+0.13%) |
Jul 22, 2020 | 5.279 | 5.300 | 5.259 | 5.259 | 103,311 | -0.03(-0.52%) |
Jul 21, 2020 | 5.300 | 5.300 | 5.273 | 5.286 | 87,079 | +0.01(+0.26%) |
Jul 20, 2020 | 5.272 | 5.279 | 5.238 | 5.272 | 223,528 | +0.03(+0.62%) |
Jul 17, 2020 | 5.226 | 5.260 | 5.226 | 5.240 | 206,695 | +0.02(+0.39%) |
Jul 16, 2020 | 5.178 | 5.226 | 5.164 | 5.219 | 65,368 | +0.03(+0.66%) |
Jul 15, 2020 | 5.130 | 5.199 | 5.130 | 5.185 | 57,773 | +0.05(+1.07%) |
Jul 14, 2020 | 5.103 | 5.144 | 5.103 | 5.130 | 64,386 | +0.01(+0.27%) |
Jul 13, 2020 | 5.260 | 5.260 | 5.089 | 5.117 | 306,837 | -0.12(-2.35%) |
Jul 10, 2020 | 5.219 | 5.240 | 5.158 | 5.240 | 70,704 | +0.03(+0.66%) |
Jul 09, 2020 | 5.267 | 5.267 | 5.178 | 5.205 | 84,206 | -0.04(-0.78%) |
Jul 08, 2020 | 5.233 | 5.260 | 5.219 | 5.246 | 102,443 | +0.04(+0.79%) |
Jul 07, 2020 | 5.212 | 5.233 | 5.185 | 5.205 | 125,545 | +0.01(+0.13%) |
Jul 06, 2020 | 5.253 | 5.253 | 5.178 | 5.199 | 123,884 | +0.01(+0.26%) |
Jul 02, 2020 | 5.185 | 5.219 | 5.164 | 5.185 | 265,835 | +0.05(+1.07%) |
Jul 01, 2020 | 5.089 | 5.137 | 5.048 | 5.130 | 339,199 | +0.05(+0.94%) |
Jun 30, 2020 | 5.048 | 5.096 | 5.014 | 5.082 | 209,117 | +0.06(+1.22%) |
Jun 29, 2020 | 5.055 | 5.055 | 4.994 | 5.021 | 106,502 | -0.01(-0.27%) |
Jun 26, 2020 | 5.082 | 5.096 | 5.007 | 5.035 | 171,563 | -0.07(-1.34%) |
Jun 25, 2020 | 5.096 | 5.103 | 5.076 | 5.103 | 84,745 | -0.01(-0.27%) |
Jun 24, 2020 | 5.123 | 5.130 | 5.082 | 5.117 | 194,329 | -0.01(-0.13%) |
Jun 23, 2020 | 5.137 | 5.151 | 5.105 | 5.123 | 203,911 | +0.01(+0.27%) |
Jun 22, 2020 | 5.096 | 5.130 | 5.082 | 5.110 | 127,116 | +0.01(+0.27%) |
Jun 19, 2020 | 5.137 | 5.144 | 5.089 | 5.096 | 150,044 | -0.03(-0.53%) |
Jun 18, 2020 | 5.144 | 5.144 | 5.103 | 5.123 | 92,524 | -0.02(-0.40%) |
Jun 17, 2020 | 5.178 | 5.192 | 5.137 | 5.144 | 115,499 | -0.02(-0.40%) |
Jun 16, 2020 | 5.158 | 5.178 | 5.110 | 5.164 | 223,151 | +0.10(+1.99%) |
Jun 15, 2020 | 5.030 | 5.104 | 5.007 | 5.064 | 203,986 | -0.01(-0.27%) |
Jun 12, 2020 | 5.131 | 5.145 | 5.030 | 5.077 | 162,785 | +0.05(+0.94%) |
Jun 11, 2020 | 5.186 | 5.186 | 4.989 | 5.030 | 250,067 | -0.23(-4.38%) |
Jun 10, 2020 | 5.246 | 5.268 | 5.213 | 5.260 | 142,855 | +0.03(+0.52%) |
Jun 09, 2020 | 5.219 | 5.233 | 5.192 | 5.233 | 133,512 | +0.03(+0.52%) |
Jun 08, 2020 | 5.172 | 5.219 | 5.172 | 5.206 | 246,571 | +0.03(+0.65%) |
Jun 05, 2020 | 5.145 | 5.213 | 5.145 | 5.172 | 270,619 | +0.06(+1.19%) |
Jun 04, 2020 | 5.138 | 5.145 | 5.098 | 5.111 | 273,259 | -0.03(-0.66%) |
Jun 03, 2020 | 5.104 | 5.179 | 5.104 | 5.145 | 649,893 | +0.05(+1.06%) |
Jun 02, 2020 | 5.010 | 5.111 | 5.010 | 5.091 | 290,018 | +0.07(+1.48%) |
Jun 01, 2020 | 4.928 | 5.030 | 4.928 | 5.016 | 287,106 | +0.06(+1.23%) |
May 29, 2020 | 4.942 | 4.960 | 4.908 | 4.955 | 210,793 | +0.02(+0.41%) |
May 28, 2020 | 4.867 | 4.942 | 4.834 | 4.935 | 347,966 | +0.06(+1.25%) |
May 27, 2020 | 4.786 | 4.874 | 4.786 | 4.874 | 489,908 | +0.09(+1.84%) |
May 26, 2020 | 4.759 | 4.820 | 4.759 | 4.786 | 231,768 | +0.05(+1.00%) |
May 22, 2020 | 4.698 | 4.739 | 4.698 | 4.739 | 133,684 | +0.05(+1.16%) |
May 21, 2020 | 4.685 | 4.705 | 4.664 | 4.685 | 270,429 | -0.00(-0.01%) |
May 20, 2020 | 4.664 | 4.712 | 4.651 | 4.685 | 118,427 | +0.05(+1.04%) |
May 19, 2020 | 4.624 | 4.671 | 4.597 | 4.637 | 169,005 | +0.02(+0.44%) |
May 18, 2020 | 4.570 | 4.630 | 4.556 | 4.617 | 126,838 | +0.11(+2.52%) |
May 15, 2020 | 4.463 | 4.530 | 4.463 | 4.504 | 137,578 | -0.03(-0.59%) |
May 14, 2020 | 4.537 | 4.544 | 4.450 | 4.530 | 262,926 | -0.08(-1.74%) |
May 13, 2020 | 4.638 | 4.638 | 4.570 | 4.611 | 171,308 | -0.01(-0.29%) |
May 12, 2020 | 4.651 | 4.664 | 4.617 | 4.624 | 92,286 | -0.01(-0.29%) |
May 11, 2020 | 4.631 | 4.664 | 4.604 | 4.638 | 162,485 | -0.03(-0.57%) |
May 08, 2020 | 4.617 | 4.664 | 4.584 | 4.664 | 160,855 | +0.07(+1.61%) |
May 07, 2020 | 4.604 | 4.631 | 4.564 | 4.591 | 132,453 | +0.04(+0.88%) |
May 06, 2020 | 4.591 | 4.597 | 4.544 | 4.550 | 190,302 | -0.01(-0.29%) |
May 05, 2020 | 4.557 | 4.584 | 4.530 | 4.564 | 131,212 | +0.03(+0.59%) |
May 04, 2020 | 4.436 | 4.544 | 4.436 | 4.537 | 157,441 | +0.05(+1.04%) |
May 01, 2020 | 4.483 | 4.530 | 4.470 | 4.490 | 189,057 | -0.09(-1.90%) |
Apr 30, 2020 | 4.591 | 4.604 | 4.550 | 4.577 | 183,901 | -0.01(-0.29%) |
Apr 29, 2020 | 4.463 | 4.597 | 4.463 | 4.591 | 350,710 | +0.15(+3.47%) |
Apr 28, 2020 | 4.490 | 4.507 | 4.430 | 4.436 | 307,575 | -0.02(-0.45%) |
Apr 27, 2020 | 4.544 | 4.597 | 4.450 | 4.457 | 429,897 | -0.08(-1.77%) |
Apr 24, 2020 | 4.604 | 4.604 | 4.504 | 4.537 | 123,104 | -0.01(-0.29%) |
Apr 23, 2020 | 4.604 | 4.644 | 4.550 | 4.550 | 107,412 | -0.06(-1.31%) |
Apr 22, 2020 | 4.577 | 4.651 | 4.544 | 4.611 | 318,449 | +0.09(+1.93%) |
Apr 21, 2020 | 4.504 | 4.564 | 4.450 | 4.524 | 376,323 | -0.01(-0.15%) |
Apr 20, 2020 | 4.557 | 4.584 | 4.524 | 4.530 | 182,511 | -0.04(-0.88%) |
Apr 17, 2020 | 4.624 | 4.638 | 4.557 | 4.571 | 190,997 | +0.05(+1.19%) |
Apr 16, 2020 | 4.577 | 4.591 | 4.470 | 4.517 | 114,515 | -0.07(-1.46%) |
Apr 15, 2020 | 4.617 | 4.617 | 4.497 | 4.584 | 188,508 | -0.08(-1.76%) |
Apr 14, 2020 | 4.633 | 4.693 | 4.613 | 4.666 | 271,233 | +0.13(+2.78%) |
Apr 13, 2020 | 4.633 | 4.633 | 4.440 | 4.540 | 243,261 | -0.08(-1.72%) |
Apr 09, 2020 | 4.553 | 4.773 | 4.553 | 4.620 | 320,310 | +0.23(+5.29%) |
Apr 08, 2020 | 4.221 | 4.401 | 4.221 | 4.387 | 216,639 | +0.19(+4.42%) |
Apr 07, 2020 | 4.301 | 4.301 | 4.075 | 4.201 | 405,265 | +0.16(+3.94%) |
Apr 06, 2020 | 4.016 | 4.113 | 4.016 | 4.042 | 245,254 | +0.10(+2.53%) |
Apr 03, 2020 | 4.122 | 4.168 | 3.916 | 3.943 | 261,100 | -0.19(-4.65%) |
Apr 02, 2020 | 4.082 | 4.261 | 4.049 | 4.135 | 232,959 | -0.01(-0.16%) |
Apr 01, 2020 | 4.148 | 4.321 | 4.102 | 4.142 | 199,960 | -0.12(-2.80%) |
Mar 31, 2020 | 4.274 | 4.387 | 4.221 | 4.261 | 202,630 | +0.03(+0.63%) |
Mar 30, 2020 | 4.274 | 4.274 | 4.069 | 4.235 | 247,067 | -0.05(-1.09%) |
Mar 27, 2020 | 4.195 | 4.321 | 4.167 | 4.281 | 217,558 | -0.02(-0.46%) |
Mar 26, 2020 | 4.261 | 4.367 | 4.188 | 4.301 | 353,035 | +0.05(+1.09%) |
Mar 25, 2020 | 3.896 | 4.301 | 3.790 | 4.255 | 468,533 | +0.44(+11.67%) |
Mar 24, 2020 | 3.724 | 3.909 | 3.721 | 3.810 | 189,346 | +0.27(+7.49%) |
Mar 23, 2020 | 3.730 | 3.830 | 3.435 | 3.544 | 560,741 | -0.27(-7.13%) |
Mar 20, 2020 | 3.843 | 4.095 | 3.810 | 3.816 | 287,164 | +0.01(+0.35%) |
Mar 19, 2020 | 3.591 | 3.916 | 3.342 | 3.803 | 564,488 | +0.08(+2.14%) |
Mar 18, 2020 | 4.321 | 4.387 | 3.667 | 3.724 | 410,904 | -0.92(-19.86%) |
Mar 17, 2020 | 4.414 | 4.648 | 4.314 | 4.646 | 697,854 | +0.27(+6.18%) |
Mar 16, 2020 | 4.599 | 4.645 | 4.369 | 4.376 | 481,814 | -0.52(-10.60%) |
Mar 13, 2020 | 4.901 | 4.998 | 4.790 | 4.895 | 464,228 | +0.20(+4.34%) |
Mar 12, 2020 | 4.914 | 4.914 | 4.369 | 4.691 | 1,319,527 | -0.55(-10.53%) |
Mar 11, 2020 | 5.532 | 5.532 | 5.197 | 5.243 | 245,359 | -0.39(-6.88%) |
Mar 10, 2020 | 5.499 | 5.634 | 5.440 | 5.631 | 579,468 | +0.23(+4.26%) |
Mar 09, 2020 | 5.716 | 5.726 | 5.322 | 5.401 | 528,307 | -0.51(-8.57%) |
Mar 06, 2020 | 6.012 | 6.012 | 5.847 | 5.906 | 197,107 | -0.09(-1.43%) |
Mar 05, 2020 | 6.110 | 6.117 | 5.966 | 5.992 | 222,692 | -0.20(-3.18%) |
Mar 04, 2020 | 6.117 | 6.209 | 6.117 | 6.189 | 175,466 | +0.11(+1.73%) |
Mar 03, 2020 | 6.071 | 6.156 | 5.939 | 6.084 | 305,707 | +0.00(+0.00%) |
Mar 02, 2020 | 5.913 | 6.110 | 5.874 | 6.084 | 208,934 | +0.20(+3.35%) |
Feb 28, 2020 | 5.979 | 5.992 | 5.874 | 5.887 | 275,797 | -0.20(-3.24%) |
Feb 27, 2020 | 6.176 | 6.176 | 6.012 | 6.084 | 252,062 | -0.14(-2.32%) |
Feb 26, 2020 | 6.189 | 6.242 | 6.182 | 6.228 | 127,834 | +0.04(+0.64%) |
Feb 25, 2020 | 6.380 | 6.386 | 6.169 | 6.189 | 226,126 | -0.15(-2.38%) |
Feb 24, 2020 | 6.445 | 6.452 | 6.320 | 6.340 | 183,228 | -0.17(-2.60%) |
Feb 21, 2020 | 6.544 | 6.557 | 6.504 | 6.510 | 209,435 | -0.03(-0.52%) |
Feb 20, 2020 | 6.544 | 6.563 | 6.517 | 6.544 | 118,739 | +0.00(+0.00%) |
Feb 19, 2020 | 6.570 | 6.590 | 6.517 | 6.544 | 162,518 | -0.03(-0.40%) |
Feb 18, 2020 | 6.498 | 6.570 | 6.484 | 6.570 | 231,032 | +0.07(+1.09%) |
Feb 14, 2020 | 6.480 | 6.522 | 6.464 | 6.499 | 141,904 | +0.02(+0.30%) |
Feb 13, 2020 | 6.447 | 6.480 | 6.445 | 6.480 | 137,716 | +0.01(+0.20%) |
Feb 12, 2020 | 6.415 | 6.467 | 6.415 | 6.467 | 164,748 | +0.04(+0.61%) |
Feb 11, 2020 | 6.415 | 6.447 | 6.349 | 6.428 | 231,038 | +0.02(+0.31%) |
Feb 10, 2020 | 6.388 | 6.415 | 6.343 | 6.408 | 140,594 | +0.03(+0.41%) |
Feb 07, 2020 | 6.362 | 6.418 | 6.362 | 6.382 | 128,265 | +0.00(+0.00%) |
Feb 06, 2020 | 6.323 | 6.382 | 6.310 | 6.382 | 246,056 | +0.08(+1.24%) |
Feb 05, 2020 | 6.454 | 6.480 | 6.264 | 6.304 | 555,777 | -0.12(-1.93%) |
Feb 04, 2020 | 6.408 | 6.454 | 6.408 | 6.428 | 190,648 | +0.05(+0.82%) |
Feb 03, 2020 | 6.375 | 6.395 | 6.369 | 6.375 | 152,614 | +0.00(+0.00%) |
Jan 31, 2020 | 6.369 | 6.408 | 6.323 | 6.375 | 265,726 | +0.00(+0.00%) |
Jan 30, 2020 | 6.264 | 6.395 | 6.238 | 6.375 | 319,173 | +0.09(+1.45%) |
Jan 29, 2020 | 6.258 | 6.304 | 6.258 | 6.284 | 91,759 | +0.04(+0.63%) |
Jan 28, 2020 | 6.219 | 6.264 | 6.216 | 6.245 | 126,690 | +0.03(+0.42%) |
Jan 27, 2020 | 6.323 | 6.323 | 6.199 | 6.219 | 260,776 | -0.13(-2.06%) |
Jan 24, 2020 | 6.356 | 6.382 | 6.317 | 6.349 | 155,237 | +0.00(+0.00%) |
Jan 23, 2020 | 6.349 | 6.382 | 6.323 | 6.349 | 117,489 | +0.00(+0.00%) |
Jan 22, 2020 | 6.310 | 6.349 | 6.304 | 6.349 | 83,598 | +0.05(+0.72%) |
Jan 21, 2020 | 6.284 | 6.317 | 6.272 | 6.304 | 138,239 | +0.01(+0.21%) |
Jan 17, 2020 | 6.343 | 6.356 | 6.271 | 6.291 | 105,279 | -0.07(-1.03%) |
Jan 16, 2020 | 6.336 | 6.362 | 6.336 | 6.356 | 102,128 | +0.05(+0.83%) |
Jan 15, 2020 | 6.297 | 6.353 | 6.274 | 6.304 | 97,446 | +0.01(+0.10%) |
Jan 14, 2020 | 6.258 | 6.304 | 6.258 | 6.297 | 126,517 | +0.04(+0.57%) |
Jan 13, 2020 | 6.219 | 6.271 | 6.199 | 6.261 | 111,825 | +0.04(+0.68%) |
Jan 10, 2020 | 6.173 | 6.225 | 6.173 | 6.219 | 122,749 | +0.04(+0.63%) |
Jan 09, 2020 | 6.193 | 6.232 | 6.180 | 6.180 | 180,076 | -0.02(-0.32%) |
Jan 08, 2020 | 6.199 | 6.251 | 6.189 | 6.199 | 184,633 | +0.00(+0.00%) |
Jan 07, 2020 | 6.147 | 6.212 | 6.134 | 6.199 | 143,041 | +0.05(+0.74%) |
Jan 06, 2020 | 6.114 | 6.154 | 6.103 | 6.154 | 166,028 | +0.03(+0.48%) |
Jan 03, 2020 | 6.154 | 6.154 | 6.082 | 6.124 | 308,941 | -0.05(-0.79%) |
Jan 02, 2020 | 6.212 | 6.225 | 6.141 | 6.173 | 188,730 | -0.05(-0.84%) |
Dec 31, 2019 | 6.212 | 6.225 | 6.161 | 6.225 | 169,029 | +0.03(+0.53%) |
Dec 30, 2019 | 6.147 | 6.317 | 6.109 | 6.193 | 398,352 | +0.04(+0.64%) |
Dec 27, 2019 | 6.154 | 6.160 | 6.129 | 6.154 | 127,959 | -0.00(-0.03%) |
Dec 26, 2019 | 6.136 | 6.155 | 6.133 | 6.155 | 199,811 | +0.02(+0.32%) |
Dec 24, 2019 | 6.149 | 6.155 | 6.129 | 6.136 | 198,946 | +0.01(+0.11%) |
Dec 23, 2019 | 6.116 | 6.142 | 6.101 | 6.129 | 256,179 | +0.01(+0.21%) |
Dec 20, 2019 | 6.058 | 6.116 | 6.058 | 6.116 | 414,561 | +0.04(+0.64%) |
Dec 19, 2019 | 6.032 | 6.084 | 6.026 | 6.077 | 307,863 | +0.05(+0.86%) |
Dec 18, 2019 | 6.019 | 6.032 | 6.013 | 6.026 | 145,374 | +0.02(+0.32%) |
Dec 17, 2019 | 6.026 | 6.026 | 6.000 | 6.006 | 182,814 | +0.01(+0.15%) |
Dec 16, 2019 | 5.980 | 6.007 | 5.967 | 5.997 | 104,558 | +0.03(+0.50%) |
Dec 13, 2019 | 5.961 | 5.976 | 5.954 | 5.967 | 135,974 | +0.01(+0.22%) |
Dec 12, 2019 | 5.961 | 5.981 | 5.954 | 5.954 | 135,990 | -0.00(-0.03%) |
Dec 11, 2019 | 5.950 | 5.969 | 5.924 | 5.956 | 179,834 | +0.02(+0.33%) |
Dec 10, 2019 | 5.917 | 5.943 | 5.911 | 5.937 | 210,295 | +0.01(+0.22%) |
Dec 09, 2019 | 5.924 | 5.950 | 5.911 | 5.924 | 185,067 | +0.01(+0.11%) |
Dec 06, 2019 | 5.930 | 5.950 | 5.917 | 5.917 | 271,925 | -0.01(-0.11%) |
Dec 05, 2019 | 5.917 | 5.956 | 5.904 | 5.924 | 284,406 | -0.01(-0.22%) |
Dec 04, 2019 | 5.956 | 5.969 | 5.930 | 5.937 | 292,754 | -0.02(-0.32%) |
Dec 03, 2019 | 5.950 | 5.972 | 5.917 | 5.956 | 293,724 | -0.03(-0.43%) |
Dec 02, 2019 | 6.007 | 6.014 | 5.950 | 5.982 | 123,680 | -0.04(-0.64%) |
Nov 29, 2019 | 6.001 | 6.022 | 5.982 | 6.020 | 49,907 | +0.02(+0.32%) |
Nov 27, 2019 | 5.988 | 6.007 | 5.950 | 6.001 | 142,414 | +0.00(+0.00%) |
Nov 26, 2019 | 5.988 | 6.007 | 5.982 | 6.001 | 243,391 | +0.01(+0.21%) |
Nov 25, 2019 | 6.001 | 6.027 | 5.982 | 5.988 | 125,580 | -0.02(-0.32%) |
Nov 22, 2019 | 6.027 | 6.078 | 6.007 | 6.007 | 185,636 | +0.01(+0.11%) |
Nov 21, 2019 | 6.014 | 6.052 | 5.982 | 6.001 | 82,717 | -0.01(-0.11%) |
Nov 20, 2019 | 6.001 | 6.020 | 5.975 | 6.007 | 74,366 | +0.02(+0.32%) |
Nov 19, 2019 | 6.052 | 6.069 | 5.982 | 5.988 | 125,659 | -0.06(-0.96%) |
Nov 18, 2019 | 6.085 | 6.085 | 6.046 | 6.046 | 110,629 | -0.07(-1.18%) |
Nov 15, 2019 | 6.112 | 6.122 | 6.086 | 6.118 | 142,016 | +0.03(+0.42%) |
Nov 14, 2019 | 6.003 | 6.099 | 5.997 | 6.093 | 173,562 | +0.10(+1.60%) |
Nov 13, 2019 | 6.042 | 6.042 | 5.991 | 5.997 | 74,687 | -0.03(-0.53%) |
Nov 12, 2019 | 6.035 | 6.080 | 6.013 | 6.029 | 84,511 | +0.02(+0.32%) |
Nov 11, 2019 | 6.067 | 6.086 | 6.010 | 6.010 | 73,712 | -0.04(-0.74%) |
Nov 08, 2019 | 6.074 | 6.093 | 6.029 | 6.054 | 121,191 | -0.01(-0.11%) |
Nov 07, 2019 | 6.023 | 6.086 | 6.023 | 6.061 | 126,687 | +0.04(+0.74%) |
Nov 06, 2019 | 6.023 | 6.035 | 6.016 | 6.016 | 97,701 | +0.01(+0.21%) |
Nov 05, 2019 | 6.023 | 6.035 | 5.991 | 6.003 | 87,132 | +0.00(+0.00%) |
Nov 04, 2019 | 6.054 | 6.067 | 5.971 | 6.003 | 174,794 | -0.06(-0.95%) |
Nov 01, 2019 | 6.054 | 6.067 | 6.010 | 6.061 | 131,995 | +0.03(+0.42%) |
Oct 31, 2019 | 6.029 | 6.048 | 6.016 | 6.035 | 126,122 | +0.04(+0.64%) |
Oct 30, 2019 | 5.984 | 6.013 | 5.965 | 5.997 | 75,678 | +0.02(+0.32%) |
Oct 29, 2019 | 6.042 | 6.048 | 5.978 | 5.978 | 169,799 | -0.05(-0.85%) |
Oct 28, 2019 | 6.042 | 6.048 | 6.023 | 6.029 | 171,631 | +0.01(+0.21%) |
Oct 25, 2019 | 6.003 | 6.042 | 5.991 | 6.016 | 171,139 | +0.03(+0.43%) |
Oct 24, 2019 | 5.940 | 5.997 | 5.927 | 5.991 | 204,569 | +0.06(+1.08%) |
Oct 23, 2019 | 5.927 | 5.940 | 5.908 | 5.927 | 82,800 | +0.01(+0.11%) |
Oct 22, 2019 | 5.901 | 5.920 | 5.876 | 5.920 | 83,542 | +0.01(+0.22%) |
Oct 21, 2019 | 5.908 | 5.937 | 5.876 | 5.908 | 100,917 | +0.02(+0.33%) |
Oct 18, 2019 | 5.908 | 5.933 | 5.888 | 5.888 | 135,439 | -0.03(-0.54%) |
Oct 17, 2019 | 5.869 | 5.940 | 5.857 | 5.920 | 130,488 | +0.06(+0.98%) |
Oct 16, 2019 | 5.869 | 5.876 | 5.855 | 5.863 | 53,394 | -0.01(-0.24%) |
Oct 15, 2019 | 5.827 | 5.886 | 5.827 | 5.877 | 114,739 | +0.04(+0.76%) |
Oct 14, 2019 | 5.801 | 5.839 | 5.801 | 5.833 | 103,514 | +0.04(+0.66%) |
Oct 11, 2019 | 5.820 | 5.830 | 5.788 | 5.795 | 100,629 | +0.01(+0.22%) |
Oct 10, 2019 | 5.782 | 5.820 | 5.782 | 5.782 | 129,291 | -0.01(-0.11%) |
Oct 09, 2019 | 5.801 | 5.820 | 5.782 | 5.788 | 140,444 | -0.01(-0.22%) |
Oct 08, 2019 | 5.795 | 5.820 | 5.782 | 5.801 | 118,850 | +0.01(+0.11%) |
Oct 07, 2019 | 5.820 | 5.822 | 5.782 | 5.795 | 133,759 | -0.03(-0.54%) |
Oct 04, 2019 | 5.846 | 5.864 | 5.808 | 5.827 | 108,042 | -0.02(-0.33%) |
Oct 03, 2019 | 5.858 | 5.877 | 5.808 | 5.846 | 129,797 | +0.00(+0.00%) |
Oct 02, 2019 | 5.884 | 5.890 | 5.833 | 5.846 | 55,150 | -0.03(-0.54%) |
Oct 01, 2019 | 5.846 | 5.893 | 5.839 | 5.877 | 133,304 | +0.03(+0.54%) |
Sep 30, 2019 | 5.865 | 5.887 | 5.846 | 5.846 | 153,291 | -0.02(-0.32%) |
Sep 27, 2019 | 5.890 | 5.890 | 5.833 | 5.865 | 129,966 | -0.01(-0.22%) |
Sep 26, 2019 | 5.890 | 5.909 | 5.877 | 5.877 | 86,861 | -0.03(-0.54%) |
Sep 25, 2019 | 5.871 | 5.915 | 5.865 | 5.909 | 121,250 | +0.02(+0.32%) |
Sep 24, 2019 | 5.877 | 5.903 | 5.871 | 5.890 | 102,329 | +0.03(+0.43%) |
Sep 23, 2019 | 5.884 | 5.884 | 5.820 | 5.865 | 129,871 | -0.01(-0.22%) |
Sep 20, 2019 | 5.852 | 5.896 | 5.852 | 5.877 | 102,679 | +0.01(+0.22%) |
Sep 19, 2019 | 5.852 | 5.884 | 5.852 | 5.865 | 111,402 | +0.01(+0.11%) |
Sep 18, 2019 | 5.884 | 5.890 | 5.827 | 5.858 | 91,855 | -0.03(-0.43%) |
Sep 17, 2019 | 5.865 | 5.896 | 5.858 | 5.884 | 58,937 | +0.02(+0.41%) |
Sep 16, 2019 | 5.847 | 5.872 | 5.822 | 5.860 | 78,368 | +0.04(+0.65%) |
Sep 13, 2019 | 5.872 | 5.891 | 5.816 | 5.822 | 160,784 | -0.03(-0.43%) |
Sep 12, 2019 | 5.866 | 5.885 | 5.822 | 5.847 | 111,631 | +0.00(+0.00%) |
Sep 11, 2019 | 5.847 | 5.860 | 5.835 | 5.847 | 81,534 | +0.00(+0.00%) |
Sep 10, 2019 | 5.816 | 5.854 | 5.797 | 5.847 | 100,789 | +0.03(+0.43%) |
Sep 09, 2019 | 5.809 | 5.822 | 5.791 | 5.822 | 100,067 | +0.03(+0.54%) |
Sep 06, 2019 | 5.809 | 5.809 | 5.765 | 5.791 | 159,831 | -0.01(-0.22%) |
Sep 05, 2019 | 5.816 | 5.828 | 5.797 | 5.803 | 98,765 | -0.02(-0.32%) |
Sep 04, 2019 | 5.809 | 5.822 | 5.791 | 5.822 | 100,863 | +0.03(+0.43%) |
Sep 03, 2019 | 5.759 | 5.803 | 5.759 | 5.797 | 107,231 | +0.02(+0.33%) |
Aug 30, 2019 | 5.784 | 5.784 | 5.765 | 5.778 | 56,560 | +0.00(+0.00%) |
Aug 29, 2019 | 5.784 | 5.784 | 5.765 | 5.778 | 52,243 | +0.01(+0.22%) |
Aug 28, 2019 | 5.784 | 5.787 | 5.759 | 5.765 | 171,826 | +0.00(+0.00%) |
Aug 27, 2019 | 5.772 | 5.783 | 5.744 | 5.765 | 104,867 | +0.03(+0.44%) |
Aug 26, 2019 | 5.784 | 5.809 | 5.728 | 5.740 | 165,999 | -0.01(-0.22%) |
Aug 23, 2019 | 5.765 | 5.797 | 5.715 | 5.753 | 145,532 | +0.01(+0.11%) |
Aug 22, 2019 | 5.753 | 5.765 | 5.715 | 5.747 | 61,595 | -0.01(-0.11%) |
Aug 21, 2019 | 5.721 | 5.759 | 5.702 | 5.753 | 68,667 | +0.03(+0.55%) |
Aug 20, 2019 | 5.740 | 5.740 | 5.709 | 5.721 | 93,236 | +0.01(+0.22%) |
Aug 19, 2019 | 5.702 | 5.734 | 5.702 | 5.709 | 67,941 | +0.04(+0.64%) |
Aug 16, 2019 | 5.673 | 5.698 | 5.660 | 5.673 | 84,035 | +0.01(+0.21%) |
Aug 15, 2019 | 5.691 | 5.710 | 5.660 | 5.661 | 84,887 | -0.02(-0.32%) |
Aug 14, 2019 | 5.748 | 5.763 | 5.660 | 5.679 | 187,851 | -0.09(-1.52%) |
Aug 13, 2019 | 5.748 | 5.773 | 5.726 | 5.766 | 108,124 | +0.05(+0.87%) |
Aug 12, 2019 | 5.710 | 5.785 | 5.710 | 5.716 | 170,229 | +0.00(+0.00%) |
Aug 09, 2019 | 5.716 | 5.716 | 5.704 | 5.716 | 72,030 | +0.01(+0.22%) |
Aug 08, 2019 | 5.666 | 5.710 | 5.666 | 5.704 | 147,549 | +0.03(+0.55%) |
Aug 07, 2019 | 5.648 | 5.673 | 5.635 | 5.673 | 198,230 | -0.02(-0.33%) |
Aug 06, 2019 | 5.723 | 5.723 | 5.660 | 5.691 | 251,957 | -0.03(-0.55%) |
Aug 05, 2019 | 5.760 | 5.760 | 5.673 | 5.723 | 322,673 | -0.07(-1.29%) |
Aug 02, 2019 | 5.785 | 5.810 | 5.754 | 5.798 | 195,123 | -0.01(-0.11%) |