Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.182 | 5.182 | 5.138 | 5.182 | 156,638 | +0.01(+0.13%) |
May 28, 2020 | 5.121 | 5.202 | 5.095 | 5.175 | 166,752 | +0.05(+1.05%) |
May 27, 2020 | 5.115 | 5.128 | 5.068 | 5.121 | 223,912 | -0.01(-0.26%) |
May 26, 2020 | 5.095 | 5.135 | 5.088 | 5.135 | 233,592 | +0.07(+1.46%) |
May 22, 2020 | 5.007 | 5.061 | 4.981 | 5.061 | 98,905 | +0.07(+1.34%) |
May 21, 2020 | 4.987 | 5.021 | 4.981 | 4.994 | 125,916 | -0.03(-0.67%) |
May 20, 2020 | 5.048 | 5.048 | 4.940 | 5.028 | 217,372 | +0.05(+1.08%) |
May 19, 2020 | 4.947 | 4.987 | 4.927 | 4.974 | 188,544 | +0.03(+0.54%) |
May 18, 2020 | 4.920 | 4.977 | 4.914 | 4.947 | 341,341 | +0.05(+1.10%) |
May 15, 2020 | 4.914 | 4.954 | 4.873 | 4.893 | 627,746 | -0.05(-1.08%) |
May 14, 2020 | 4.960 | 5.001 | 4.900 | 4.947 | 276,934 | -0.04(-0.87%) |
May 13, 2020 | 5.097 | 5.097 | 4.964 | 4.990 | 245,380 | -0.10(-1.96%) |
May 12, 2020 | 5.090 | 5.090 | 5.044 | 5.090 | 158,469 | +0.01(+0.13%) |
May 11, 2020 | 5.070 | 5.097 | 5.030 | 5.084 | 200,422 | +0.01(+0.26%) |
May 08, 2020 | 5.064 | 5.075 | 5.017 | 5.070 | 140,633 | +0.04(+0.79%) |
May 07, 2020 | 4.984 | 5.030 | 4.924 | 5.030 | 264,949 | +0.07(+1.34%) |
May 06, 2020 | 5.024 | 5.024 | 4.950 | 4.964 | 114,609 | -0.05(-0.93%) |
May 05, 2020 | 4.984 | 5.030 | 4.964 | 5.010 | 181,301 | +0.07(+1.48%) |
May 04, 2020 | 4.890 | 4.984 | 4.863 | 4.937 | 149,233 | +0.02(+0.41%) |
May 01, 2020 | 4.924 | 4.957 | 4.903 | 4.917 | 303,329 | -0.05(-0.94%) |
Apr 30, 2020 | 4.997 | 4.997 | 4.890 | 4.964 | 663,608 | -0.03(-0.53%) |
Apr 29, 2020 | 4.944 | 5.030 | 4.944 | 4.990 | 283,312 | +0.06(+1.22%) |
Apr 28, 2020 | 4.944 | 5.004 | 4.904 | 4.930 | 279,234 | +0.04(+0.82%) |
Apr 27, 2020 | 4.944 | 4.971 | 4.845 | 4.890 | 232,148 | -0.05(-0.94%) |
Apr 24, 2020 | 5.004 | 5.057 | 4.917 | 4.937 | 154,141 | -0.06(-1.20%) |
Apr 23, 2020 | 5.090 | 5.090 | 4.985 | 4.997 | 150,911 | -0.03(-0.53%) |
Apr 22, 2020 | 5.090 | 5.090 | 5.024 | 5.024 | 217,599 | -0.03(-0.66%) |
Apr 21, 2020 | 5.110 | 5.110 | 4.997 | 5.057 | 97,535 | -0.09(-1.81%) |
Apr 20, 2020 | 5.284 | 5.284 | 5.114 | 5.150 | 106,293 | -0.13(-2.52%) |
Apr 17, 2020 | 5.110 | 5.320 | 5.044 | 5.284 | 665,494 | +0.27(+5.31%) |
Apr 16, 2020 | 4.997 | 5.037 | 4.965 | 5.017 | 373,386 | +0.03(+0.53%) |
Apr 15, 2020 | 5.037 | 5.075 | 4.980 | 4.990 | 144,231 | -0.11(-2.09%) |
Apr 14, 2020 | 5.157 | 5.190 | 5.070 | 5.097 | 559,881 | +0.01(+0.15%) |
Apr 13, 2020 | 5.242 | 5.242 | 4.977 | 5.089 | 694,513 | -0.06(-1.16%) |
Apr 09, 2020 | 5.136 | 5.262 | 5.076 | 5.149 | 530,724 | +0.07(+1.44%) |
Apr 08, 2020 | 4.970 | 5.096 | 4.910 | 5.076 | 272,425 | +0.08(+1.59%) |
Apr 07, 2020 | 5.103 | 5.123 | 4.990 | 4.997 | 339,482 | -0.07(-1.31%) |
Apr 06, 2020 | 4.910 | 5.089 | 4.756 | 5.063 | 443,924 | +0.19(+3.95%) |
Apr 03, 2020 | 4.963 | 4.963 | 4.718 | 4.871 | 423,734 | -0.08(-1.61%) |
Apr 02, 2020 | 4.904 | 5.043 | 4.835 | 4.950 | 690,716 | +0.08(+1.63%) |
Apr 01, 2020 | 4.871 | 5.016 | 4.804 | 4.871 | 584,907 | -0.09(-1.74%) |
Mar 31, 2020 | 4.957 | 5.149 | 4.950 | 4.957 | 612,303 | -0.01(-0.27%) |
Mar 30, 2020 | 4.963 | 5.149 | 4.864 | 4.970 | 777,040 | -0.03(-0.66%) |
Mar 27, 2020 | 5.096 | 5.242 | 4.917 | 5.003 | 677,853 | -0.34(-6.33%) |
Mar 26, 2020 | 5.030 | 5.586 | 4.963 | 5.341 | 659,842 | +0.35(+7.04%) |
Mar 25, 2020 | 4.725 | 5.030 | 4.679 | 4.990 | 438,278 | +0.21(+4.29%) |
Mar 24, 2020 | 4.606 | 4.811 | 4.579 | 4.785 | 379,880 | +0.34(+7.60%) |
Mar 23, 2020 | 4.533 | 4.577 | 4.188 | 4.447 | 655,509 | -0.22(-4.69%) |
Mar 20, 2020 | 4.559 | 4.997 | 4.533 | 4.665 | 718,748 | +0.17(+3.83%) |
Mar 19, 2020 | 4.314 | 4.632 | 4.208 | 4.493 | 1,574,539 | +0.08(+1.80%) |
Mar 18, 2020 | 4.765 | 4.765 | 4.394 | 4.413 | 834,877 | -0.50(-10.12%) |
Mar 17, 2020 | 4.725 | 5.096 | 4.705 | 4.910 | 750,413 | +0.21(+4.37%) |
Mar 16, 2020 | 4.838 | 4.838 | 4.612 | 4.705 | 418,334 | -0.46(-8.97%) |
Mar 13, 2020 | 5.069 | 5.169 | 5.008 | 5.169 | 553,812 | +0.24(+4.83%) |
Mar 12, 2020 | 5.095 | 5.095 | 4.746 | 4.931 | 755,094 | -0.45(-8.42%) |
Mar 11, 2020 | 5.555 | 5.581 | 5.364 | 5.384 | 373,152 | -0.22(-3.99%) |
Mar 10, 2020 | 5.489 | 5.614 | 5.430 | 5.608 | 437,289 | +0.20(+3.65%) |
Mar 09, 2020 | 5.621 | 5.627 | 5.378 | 5.410 | 917,074 | -0.37(-6.48%) |
Mar 06, 2020 | 5.785 | 5.811 | 5.673 | 5.785 | 465,618 | -0.08(-1.35%) |
Mar 05, 2020 | 5.950 | 5.950 | 5.844 | 5.864 | 265,900 | -0.11(-1.87%) |
Mar 04, 2020 | 5.930 | 5.982 | 5.907 | 5.976 | 215,637 | +0.07(+1.23%) |
Mar 03, 2020 | 5.811 | 5.910 | 5.796 | 5.903 | 441,207 | +0.08(+1.35%) |
Mar 02, 2020 | 5.673 | 5.871 | 5.673 | 5.825 | 396,767 | +0.17(+3.02%) |
Feb 28, 2020 | 5.706 | 5.723 | 5.611 | 5.654 | 559,929 | -0.11(-1.83%) |
Feb 27, 2020 | 5.857 | 5.877 | 5.733 | 5.759 | 974,851 | -0.12(-2.12%) |
Feb 26, 2020 | 5.864 | 5.923 | 5.864 | 5.884 | 202,175 | +0.02(+0.34%) |
Feb 25, 2020 | 5.950 | 5.962 | 5.864 | 5.864 | 242,406 | -0.08(-1.33%) |
Feb 24, 2020 | 6.042 | 6.042 | 5.930 | 5.943 | 290,913 | -0.14(-2.27%) |
Feb 21, 2020 | 6.094 | 6.114 | 6.068 | 6.081 | 214,175 | -0.01(-0.22%) |
Feb 20, 2020 | 6.028 | 6.101 | 6.025 | 6.094 | 275,776 | +0.06(+0.98%) |
Feb 19, 2020 | 6.015 | 6.035 | 6.009 | 6.035 | 178,273 | +0.03(+0.55%) |
Feb 18, 2020 | 5.989 | 6.002 | 5.976 | 6.002 | 185,359 | +0.01(+0.22%) |
Feb 14, 2020 | 5.996 | 6.002 | 5.982 | 5.989 | 193,183 | +0.03(+0.45%) |
Feb 13, 2020 | 6.053 | 6.053 | 5.955 | 5.962 | 616,406 | -0.07(-1.19%) |
Feb 12, 2020 | 6.119 | 6.119 | 6.027 | 6.034 | 370,689 | -0.05(-0.86%) |
Feb 11, 2020 | 6.125 | 6.132 | 6.073 | 6.086 | 262,955 | -0.03(-0.53%) |
Feb 10, 2020 | 6.093 | 6.119 | 6.086 | 6.119 | 216,198 | +0.03(+0.54%) |
Feb 07, 2020 | 6.040 | 6.093 | 6.037 | 6.086 | 255,584 | +0.02(+0.32%) |
Feb 06, 2020 | 6.014 | 6.066 | 6.014 | 6.066 | 156,026 | +0.04(+0.65%) |
Feb 05, 2020 | 6.014 | 6.037 | 6.008 | 6.027 | 147,086 | +0.03(+0.44%) |
Feb 04, 2020 | 5.988 | 6.034 | 5.985 | 6.001 | 244,569 | +0.03(+0.55%) |
Feb 03, 2020 | 5.955 | 5.988 | 5.923 | 5.969 | 292,712 | +0.03(+0.44%) |
Jan 31, 2020 | 5.988 | 5.995 | 5.936 | 5.942 | 217,300 | -0.03(-0.44%) |
Jan 30, 2020 | 5.995 | 5.995 | 5.962 | 5.969 | 200,108 | -0.03(-0.54%) |
Jan 29, 2020 | 5.975 | 6.001 | 5.942 | 6.001 | 304,678 | +0.06(+0.99%) |
Jan 28, 2020 | 5.897 | 5.949 | 5.897 | 5.942 | 210,812 | +0.04(+0.66%) |
Jan 27, 2020 | 5.903 | 5.929 | 5.890 | 5.903 | 437,317 | -0.03(-0.44%) |
Jan 24, 2020 | 6.001 | 6.008 | 5.929 | 5.929 | 640,876 | -0.06(-0.98%) |
Jan 23, 2020 | 6.034 | 6.034 | 5.985 | 5.988 | 248,047 | -0.04(-0.65%) |
Jan 22, 2020 | 5.969 | 6.047 | 5.961 | 6.027 | 390,078 | +0.08(+1.32%) |
Jan 21, 2020 | 5.942 | 5.973 | 5.936 | 5.949 | 276,985 | -0.01(-0.11%) |
Jan 17, 2020 | 6.021 | 6.027 | 5.955 | 5.955 | 243,027 | -0.05(-0.87%) |
Jan 16, 2020 | 6.053 | 6.053 | 6.001 | 6.008 | 402,327 | -0.07(-1.18%) |
Jan 15, 2020 | 6.027 | 6.106 | 6.021 | 6.080 | 479,882 | +0.04(+0.65%) |
Jan 14, 2020 | 5.949 | 6.080 | 5.942 | 6.040 | 849,559 | +0.10(+1.66%) |
Jan 13, 2020 | 5.961 | 5.987 | 5.942 | 5.942 | 442,931 | +0.00(+0.00%) |
Jan 10, 2020 | 5.955 | 5.987 | 5.935 | 5.942 | 297,068 | +0.00(+0.00%) |
Jan 09, 2020 | 5.981 | 5.987 | 5.935 | 5.942 | 233,277 | -0.03(-0.54%) |
Jan 08, 2020 | 5.974 | 5.987 | 5.954 | 5.974 | 410,437 | +0.03(+0.55%) |
Jan 07, 2020 | 5.935 | 5.981 | 5.929 | 5.942 | 708,820 | +0.03(+0.44%) |
Jan 06, 2020 | 5.929 | 5.958 | 5.916 | 5.916 | 1,584,222 | -0.01(-0.22%) |
Jan 03, 2020 | 5.916 | 5.948 | 5.896 | 5.929 | 2,041,559 | -0.01(-0.22%) |
Jan 02, 2020 | 5.935 | 5.997 | 5.935 | 5.942 | 2,134,868 | -0.02(-0.33%) |
Dec 31, 2019 | 5.896 | 5.961 | 5.883 | 5.961 | 1,041,514 | +0.05(+0.88%) |
Dec 30, 2019 | 5.909 | 5.916 | 5.870 | 5.909 | 641,746 | +0.01(+0.11%) |
Dec 27, 2019 | 5.903 | 5.922 | 5.825 | 5.903 | 1,197,679 | -0.01(-0.22%) |
Dec 26, 2019 | 5.890 | 5.943 | 5.883 | 5.916 | 509,108 | +0.03(+0.44%) |
Dec 24, 2019 | 5.870 | 5.909 | 5.857 | 5.890 | 162,948 | +0.04(+0.67%) |
Dec 23, 2019 | 5.916 | 5.935 | 5.851 | 5.851 | 506,358 | -0.05(-0.88%) |
Dec 20, 2019 | 5.942 | 5.945 | 5.903 | 5.903 | 512,740 | +0.00(+0.00%) |
Dec 19, 2019 | 5.845 | 5.929 | 5.845 | 5.903 | 805,346 | +0.05(+0.78%) |
Dec 18, 2019 | 5.870 | 5.877 | 5.851 | 5.857 | 391,922 | +0.00(+0.00%) |
Dec 17, 2019 | 5.806 | 5.864 | 5.780 | 5.857 | 596,775 | +0.05(+0.78%) |
Dec 16, 2019 | 5.760 | 5.812 | 5.754 | 5.812 | 502,368 | +0.06(+1.01%) |
Dec 13, 2019 | 5.754 | 5.773 | 5.747 | 5.754 | 406,831 | -0.01(-0.10%) |
Dec 12, 2019 | 5.792 | 5.802 | 5.747 | 5.759 | 474,288 | -0.03(-0.56%) |
Dec 11, 2019 | 5.753 | 5.792 | 5.753 | 5.792 | 409,789 | +0.03(+0.56%) |
Dec 10, 2019 | 5.714 | 5.759 | 5.689 | 5.759 | 294,632 | +0.03(+0.56%) |
Dec 09, 2019 | 5.702 | 5.740 | 5.702 | 5.727 | 326,443 | +0.03(+0.45%) |
Dec 06, 2019 | 5.689 | 5.740 | 5.689 | 5.702 | 430,757 | -0.01(-0.23%) |
Dec 05, 2019 | 5.721 | 5.779 | 5.702 | 5.714 | 304,310 | -0.03(-0.45%) |
Dec 04, 2019 | 5.740 | 5.768 | 5.718 | 5.740 | 433,699 | +0.00(+0.00%) |
Dec 03, 2019 | 5.695 | 5.753 | 5.695 | 5.740 | 377,506 | +0.01(+0.22%) |
Dec 02, 2019 | 5.663 | 5.727 | 5.657 | 5.727 | 316,912 | +0.05(+0.79%) |
Nov 29, 2019 | 5.689 | 5.695 | 5.663 | 5.682 | 176,685 | +0.00(+0.00%) |
Nov 27, 2019 | 5.682 | 5.714 | 5.676 | 5.682 | 146,849 | +0.00(+0.00%) |
Nov 26, 2019 | 5.772 | 5.772 | 5.663 | 5.682 | 428,836 | -0.07(-1.23%) |
Nov 25, 2019 | 5.785 | 5.818 | 5.727 | 5.753 | 423,004 | -0.05(-0.89%) |
Nov 22, 2019 | 5.766 | 5.817 | 5.766 | 5.805 | 219,729 | +0.05(+0.89%) |
Nov 21, 2019 | 5.772 | 5.805 | 5.753 | 5.753 | 156,915 | -0.03(-0.45%) |
Nov 20, 2019 | 5.753 | 5.779 | 5.752 | 5.779 | 191,158 | +0.02(+0.34%) |
Nov 19, 2019 | 5.721 | 5.766 | 5.721 | 5.759 | 277,272 | +0.02(+0.34%) |
Nov 18, 2019 | 5.805 | 5.824 | 5.714 | 5.740 | 356,743 | -0.06(-1.00%) |
Nov 15, 2019 | 5.785 | 5.817 | 5.785 | 5.798 | 192,846 | +0.01(+0.11%) |
Nov 14, 2019 | 5.817 | 5.825 | 5.785 | 5.792 | 228,677 | -0.00(-0.06%) |
Nov 13, 2019 | 5.808 | 5.834 | 5.795 | 5.795 | 125,472 | -0.02(-0.33%) |
Nov 12, 2019 | 5.827 | 5.859 | 5.802 | 5.815 | 177,373 | -0.03(-0.55%) |
Nov 11, 2019 | 5.821 | 5.853 | 5.808 | 5.847 | 128,013 | +0.01(+0.11%) |
Nov 08, 2019 | 5.815 | 5.859 | 5.808 | 5.840 | 161,021 | +0.01(+0.11%) |
Nov 07, 2019 | 5.853 | 5.866 | 5.834 | 5.834 | 139,638 | -0.04(-0.65%) |
Nov 06, 2019 | 5.847 | 5.872 | 5.847 | 5.872 | 175,034 | +0.03(+0.55%) |
Nov 05, 2019 | 5.853 | 5.869 | 5.827 | 5.840 | 153,900 | +0.00(+0.00%) |
Nov 04, 2019 | 5.840 | 5.866 | 5.821 | 5.840 | 216,968 | +0.01(+0.22%) |
Nov 01, 2019 | 5.821 | 5.853 | 5.789 | 5.827 | 236,372 | +0.04(+0.66%) |
Oct 31, 2019 | 5.827 | 5.840 | 5.789 | 5.789 | 194,313 | -0.02(-0.33%) |
Oct 30, 2019 | 5.783 | 5.840 | 5.783 | 5.808 | 234,157 | +0.01(+0.11%) |
Oct 29, 2019 | 5.802 | 5.815 | 5.770 | 5.802 | 210,115 | +0.01(+0.11%) |
Oct 28, 2019 | 5.763 | 5.808 | 5.757 | 5.795 | 156,535 | +0.03(+0.44%) |
Oct 25, 2019 | 5.783 | 5.827 | 5.763 | 5.770 | 231,370 | -0.03(-0.55%) |
Oct 24, 2019 | 5.763 | 5.805 | 5.763 | 5.802 | 196,791 | +0.06(+1.00%) |
Oct 23, 2019 | 5.763 | 5.776 | 5.744 | 5.744 | 145,930 | -0.01(-0.11%) |
Oct 22, 2019 | 5.763 | 5.795 | 5.751 | 5.751 | 288,301 | +0.00(+0.00%) |
Oct 21, 2019 | 5.763 | 5.776 | 5.751 | 5.751 | 169,272 | -0.01(-0.22%) |
Oct 18, 2019 | 5.776 | 5.776 | 5.757 | 5.763 | 80,197 | +0.00(+0.00%) |
Oct 17, 2019 | 5.783 | 5.783 | 5.757 | 5.763 | 116,941 | +0.01(+0.22%) |
Oct 16, 2019 | 5.789 | 5.795 | 5.744 | 5.751 | 178,161 | -0.03(-0.44%) |
Oct 15, 2019 | 5.757 | 5.808 | 5.757 | 5.776 | 147,670 | +0.03(+0.44%) |
Oct 14, 2019 | 5.751 | 5.776 | 5.738 | 5.751 | 138,753 | +0.00(+0.00%) |
Oct 11, 2019 | 5.738 | 5.778 | 5.738 | 5.751 | 164,616 | +0.02(+0.31%) |
Oct 10, 2019 | 5.739 | 5.764 | 5.720 | 5.733 | 214,158 | -0.01(-0.11%) |
Oct 09, 2019 | 5.752 | 5.777 | 5.739 | 5.739 | 126,140 | +0.00(+0.00%) |
Oct 08, 2019 | 5.739 | 5.765 | 5.726 | 5.739 | 134,377 | +0.01(+0.22%) |
Oct 07, 2019 | 5.790 | 5.796 | 5.720 | 5.726 | 230,451 | -0.06(-0.99%) |
Oct 04, 2019 | 5.726 | 5.796 | 5.726 | 5.784 | 242,462 | +0.06(+1.00%) |
Oct 03, 2019 | 5.720 | 5.752 | 5.720 | 5.726 | 139,756 | +0.02(+0.33%) |
Oct 02, 2019 | 5.695 | 5.733 | 5.695 | 5.707 | 255,737 | +0.01(+0.11%) |
Oct 01, 2019 | 5.765 | 5.765 | 5.695 | 5.701 | 330,546 | -0.07(-1.21%) |
Sep 30, 2019 | 5.739 | 5.771 | 5.735 | 5.771 | 235,978 | +0.06(+1.11%) |
Sep 27, 2019 | 5.720 | 5.758 | 5.688 | 5.707 | 205,487 | -0.01(-0.11%) |
Sep 26, 2019 | 5.758 | 5.758 | 5.707 | 5.714 | 252,386 | -0.03(-0.44%) |
Sep 25, 2019 | 5.758 | 5.767 | 5.707 | 5.739 | 206,481 | -0.01(-0.22%) |
Sep 24, 2019 | 5.745 | 5.771 | 5.733 | 5.752 | 246,910 | +0.01(+0.11%) |
Sep 23, 2019 | 5.765 | 5.796 | 5.745 | 5.745 | 152,199 | -0.02(-0.33%) |
Sep 20, 2019 | 5.771 | 5.784 | 5.752 | 5.765 | 104,946 | +0.01(+0.22%) |
Sep 19, 2019 | 5.726 | 5.771 | 5.720 | 5.752 | 159,817 | +0.04(+0.78%) |
Sep 18, 2019 | 5.752 | 5.758 | 5.701 | 5.707 | 138,052 | -0.03(-0.61%) |
Sep 17, 2019 | 5.733 | 5.763 | 5.733 | 5.742 | 205,275 | -0.01(-0.17%) |
Sep 16, 2019 | 5.739 | 5.790 | 5.733 | 5.752 | 186,228 | +0.00(+0.00%) |
Sep 13, 2019 | 5.822 | 5.854 | 5.752 | 5.752 | 219,648 | -0.07(-1.24%) |
Sep 12, 2019 | 5.817 | 5.855 | 5.817 | 5.824 | 122,331 | +0.01(+0.22%) |
Sep 11, 2019 | 5.830 | 5.830 | 5.811 | 5.811 | 183,502 | -0.02(-0.33%) |
Sep 10, 2019 | 5.799 | 5.862 | 5.799 | 5.830 | 172,025 | +0.03(+0.49%) |
Sep 09, 2019 | 5.855 | 5.855 | 5.802 | 5.802 | 205,971 | -0.02(-0.38%) |
Sep 06, 2019 | 5.811 | 5.833 | 5.799 | 5.824 | 233,358 | +0.03(+0.55%) |
Sep 05, 2019 | 5.849 | 5.855 | 5.791 | 5.792 | 167,216 | -0.04(-0.65%) |
Sep 04, 2019 | 5.786 | 5.836 | 5.748 | 5.830 | 241,429 | +0.09(+1.65%) |
Sep 03, 2019 | 5.767 | 5.773 | 5.723 | 5.735 | 371,258 | -0.06(-0.98%) |
Aug 30, 2019 | 5.881 | 5.887 | 5.792 | 5.792 | 239,849 | -0.09(-1.61%) |
Aug 29, 2019 | 5.906 | 5.906 | 5.881 | 5.887 | 345,750 | -0.01(-0.11%) |
Aug 28, 2019 | 5.912 | 5.944 | 5.871 | 5.893 | 263,789 | -0.03(-0.43%) |
Aug 27, 2019 | 5.963 | 5.965 | 5.906 | 5.919 | 256,497 | -0.02(-0.32%) |
Aug 26, 2019 | 6.083 | 6.083 | 5.931 | 5.937 | 301,274 | -0.11(-1.78%) |
Aug 23, 2019 | 6.026 | 6.057 | 5.994 | 6.045 | 104,647 | +0.02(+0.31%) |
Aug 22, 2019 | 6.026 | 6.051 | 6.020 | 6.026 | 130,615 | +0.00(+0.00%) |
Aug 21, 2019 | 5.969 | 6.026 | 5.963 | 6.026 | 133,095 | +0.07(+1.17%) |
Aug 20, 2019 | 5.931 | 5.976 | 5.881 | 5.956 | 233,676 | +0.03(+0.43%) |
Aug 19, 2019 | 6.001 | 6.001 | 5.931 | 5.931 | 146,420 | -0.06(-0.95%) |
Aug 16, 2019 | 5.950 | 6.013 | 5.950 | 5.988 | 226,550 | +0.03(+0.42%) |
Aug 15, 2019 | 5.912 | 5.969 | 5.887 | 5.963 | 325,378 | +0.04(+0.75%) |
Aug 14, 2019 | 5.969 | 6.020 | 5.906 | 5.919 | 463,981 | -0.15(-2.54%) |
Aug 13, 2019 | 6.236 | 6.249 | 6.073 | 6.073 | 514,434 | -0.25(-3.97%) |
Aug 12, 2019 | 6.380 | 6.399 | 6.311 | 6.324 | 197,257 | -0.06(-0.98%) |
Aug 09, 2019 | 6.380 | 6.417 | 6.380 | 6.387 | 86,710 | +0.02(+0.30%) |
Aug 08, 2019 | 6.355 | 6.380 | 6.330 | 6.368 | 170,499 | +0.01(+0.20%) |
Aug 07, 2019 | 6.349 | 6.362 | 6.305 | 6.355 | 197,138 | +0.00(+0.00%) |
Aug 06, 2019 | 6.399 | 6.399 | 6.330 | 6.355 | 143,087 | +0.01(+0.10%) |
Aug 05, 2019 | 6.456 | 6.456 | 6.311 | 6.349 | 238,524 | -0.16(-2.41%) |
Aug 02, 2019 | 6.493 | 6.512 | 6.437 | 6.506 | 177,087 | +0.01(+0.19%) |
Aug 01, 2019 | 6.481 | 6.531 | 6.462 | 6.493 | 193,768 | +0.03(+0.39%) |
Jul 31, 2019 | 6.493 | 6.525 | 6.456 | 6.468 | 169,306 | +0.00(+0.00%) |
Jul 30, 2019 | 6.468 | 6.481 | 6.449 | 6.468 | 123,795 | +0.00(+0.00%) |
Jul 29, 2019 | 6.449 | 6.493 | 6.438 | 6.468 | 144,746 | +0.05(+0.78%) |
Jul 26, 2019 | 6.437 | 6.437 | 6.405 | 6.418 | 75,234 | -0.01(-0.20%) |
Jul 25, 2019 | 6.468 | 6.487 | 6.412 | 6.431 | 130,297 | -0.03(-0.39%) |
Jul 24, 2019 | 6.424 | 6.569 | 6.413 | 6.456 | 185,247 | +0.04(+0.68%) |
Jul 23, 2019 | 6.449 | 6.449 | 6.399 | 6.412 | 98,702 | -0.03(-0.49%) |
Jul 22, 2019 | 6.449 | 6.449 | 6.424 | 6.443 | 98,638 | +0.03(+0.39%) |
Jul 19, 2019 | 6.431 | 6.437 | 6.418 | 6.418 | 170,074 | -0.01(-0.20%) |
Jul 18, 2019 | 6.393 | 6.437 | 6.387 | 6.431 | 139,084 | +0.04(+0.59%) |
Jul 17, 2019 | 6.374 | 6.405 | 6.349 | 6.393 | 184,142 | +0.01(+0.20%) |
Jul 16, 2019 | 6.380 | 6.399 | 6.355 | 6.380 | 231,341 | +0.01(+0.10%) |
Jul 15, 2019 | 6.343 | 6.393 | 6.336 | 6.374 | 207,482 | +0.03(+0.49%) |
Jul 12, 2019 | 6.374 | 6.415 | 6.333 | 6.343 | 181,710 | -0.00(-0.04%) |
Jul 11, 2019 | 6.364 | 6.394 | 6.339 | 6.346 | 185,673 | +0.01(+0.10%) |
Jul 10, 2019 | 6.321 | 6.352 | 6.308 | 6.339 | 207,626 | +0.03(+0.49%) |
Jul 09, 2019 | 6.289 | 6.339 | 6.289 | 6.308 | 180,511 | +0.02(+0.30%) |
Jul 08, 2019 | 6.252 | 6.339 | 6.252 | 6.289 | 256,062 | +0.00(+0.00%) |
Jul 05, 2019 | 6.314 | 6.314 | 6.246 | 6.289 | 152,726 | -0.01(-0.10%) |
Jul 03, 2019 | 6.339 | 6.352 | 6.296 | 6.296 | 103,475 | -0.06(-0.88%) |
Jul 02, 2019 | 6.370 | 6.370 | 6.308 | 6.352 | 271,555 | -0.01(-0.10%) |
Jul 01, 2019 | 6.383 | 6.427 | 6.333 | 6.358 | 323,329 | -0.01(-0.20%) |
Jun 28, 2019 | 6.427 | 6.427 | 6.321 | 6.370 | 272,084 | -0.02(-0.29%) |
Jun 27, 2019 | 6.402 | 6.427 | 6.367 | 6.389 | 193,537 | +0.01(+0.20%) |
Jun 26, 2019 | 6.377 | 6.440 | 6.358 | 6.377 | 150,610 | +0.05(+0.79%) |
Jun 25, 2019 | 6.352 | 6.373 | 6.314 | 6.327 | 232,848 | -0.01(-0.20%) |
Jun 24, 2019 | 6.289 | 6.358 | 6.289 | 6.339 | 161,731 | +0.06(+0.89%) |
Jun 21, 2019 | 6.314 | 6.327 | 6.265 | 6.283 | 102,994 | -0.01(-0.20%) |
Jun 20, 2019 | 6.327 | 6.364 | 6.296 | 6.296 | 209,580 | +0.01(+0.10%) |
Jun 19, 2019 | 6.271 | 6.321 | 6.271 | 6.289 | 122,288 | +0.02(+0.40%) |
Jun 18, 2019 | 6.339 | 6.408 | 6.265 | 6.265 | 306,390 | -0.07(-1.18%) |
Jun 17, 2019 | 6.358 | 6.408 | 6.339 | 6.339 | 89,348 | -0.02(-0.29%) |
Jun 14, 2019 | 6.352 | 6.366 | 6.339 | 6.358 | 91,283 | +0.03(+0.49%) |
Jun 13, 2019 | 6.327 | 6.392 | 6.321 | 6.327 | 207,441 | +0.00(+0.07%) |
Jun 12, 2019 | 6.273 | 6.335 | 6.261 | 6.322 | 223,068 | +0.06(+0.89%) |
Jun 11, 2019 | 6.254 | 6.298 | 6.254 | 6.267 | 148,211 | +0.02(+0.40%) |
Jun 10, 2019 | 6.217 | 6.279 | 6.217 | 6.242 | 194,147 | +0.05(+0.80%) |
Jun 07, 2019 | 6.186 | 6.261 | 6.186 | 6.192 | 291,160 | -0.01(-0.10%) |
Jun 06, 2019 | 6.161 | 6.205 | 6.143 | 6.199 | 145,800 | +0.04(+0.60%) |
Jun 05, 2019 | 6.149 | 6.192 | 6.118 | 6.161 | 207,324 | +0.07(+1.22%) |
Jun 04, 2019 | 6.075 | 6.130 | 6.075 | 6.087 | 285,306 | +0.02(+0.41%) |