Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.773 | 5.787 | 5.722 | 5.758 | 272,156 | +0.03(+0.51%) |
May 27, 2021 | 5.744 | 5.780 | 5.715 | 5.729 | 219,592 | -0.01(-0.23%) |
May 26, 2021 | 5.744 | 5.783 | 5.722 | 5.742 | 300,499 | -0.00(-0.03%) |
May 25, 2021 | 5.715 | 5.744 | 5.700 | 5.744 | 213,294 | +0.05(+0.89%) |
May 24, 2021 | 5.693 | 5.722 | 5.678 | 5.693 | 195,589 | +0.01(+0.26%) |
May 21, 2021 | 5.722 | 5.767 | 5.671 | 5.678 | 400,241 | -0.04(-0.76%) |
May 20, 2021 | 5.744 | 5.744 | 5.700 | 5.722 | 286,239 | -0.01(-0.13%) |
May 19, 2021 | 5.729 | 5.744 | 5.707 | 5.729 | 199,976 | +0.00(+0.00%) |
May 18, 2021 | 5.773 | 5.780 | 5.715 | 5.729 | 429,014 | -0.01(-0.13%) |
May 17, 2021 | 5.729 | 5.752 | 5.729 | 5.736 | 222,311 | +0.03(+0.51%) |
May 14, 2021 | 5.722 | 5.794 | 5.707 | 5.707 | 331,187 | +0.05(+0.84%) |
May 13, 2021 | 5.667 | 5.703 | 5.660 | 5.660 | 276,307 | -0.01(-0.13%) |
May 12, 2021 | 5.696 | 5.703 | 5.631 | 5.667 | 312,897 | -0.02(-0.38%) |
May 11, 2021 | 5.689 | 5.696 | 5.653 | 5.689 | 142,109 | +0.00(+0.00%) |
May 10, 2021 | 5.682 | 5.717 | 5.660 | 5.689 | 394,813 | +0.02(+0.38%) |
May 07, 2021 | 5.588 | 5.696 | 5.581 | 5.667 | 384,010 | +0.10(+1.80%) |
May 06, 2021 | 5.560 | 5.567 | 5.531 | 5.567 | 320,835 | +0.01(+0.26%) |
May 05, 2021 | 5.552 | 5.560 | 5.466 | 5.552 | 836,543 | +0.04(+0.65%) |
May 04, 2021 | 5.560 | 5.560 | 5.488 | 5.517 | 646,101 | -0.04(-0.65%) |
May 03, 2021 | 5.466 | 5.552 | 5.452 | 5.552 | 571,007 | +0.09(+1.71%) |
Apr 30, 2021 | 5.474 | 5.527 | 5.416 | 5.459 | 902,325 | -0.03(-0.52%) |
Apr 29, 2021 | 5.445 | 5.488 | 5.416 | 5.488 | 210,759 | +0.05(+0.92%) |
Apr 28, 2021 | 5.438 | 5.445 | 5.409 | 5.438 | 220,133 | +0.01(+0.26%) |
Apr 27, 2021 | 5.430 | 5.448 | 5.416 | 5.423 | 302,606 | +0.00(+0.00%) |
Apr 26, 2021 | 5.438 | 5.445 | 5.416 | 5.423 | 227,300 | +0.00(+0.00%) |
Apr 23, 2021 | 5.445 | 5.471 | 5.373 | 5.423 | 2,401,416 | +0.00(+0.00%) |
Apr 22, 2021 | 5.481 | 5.481 | 5.409 | 5.423 | 91,733 | -0.03(-0.54%) |
Apr 21, 2021 | 5.459 | 5.488 | 5.395 | 5.453 | 680,186 | -0.01(-0.25%) |
Apr 20, 2021 | 5.438 | 5.466 | 5.395 | 5.466 | 326,256 | +0.04(+0.79%) |
Apr 19, 2021 | 5.416 | 5.445 | 5.409 | 5.423 | 194,349 | -0.01(-0.13%) |
Apr 16, 2021 | 5.452 | 5.452 | 5.395 | 5.430 | 222,340 | -0.02(-0.39%) |
Apr 15, 2021 | 5.423 | 5.452 | 5.380 | 5.452 | 293,072 | +0.05(+0.93%) |
Apr 14, 2021 | 5.352 | 5.430 | 5.352 | 5.402 | 228,220 | +0.02(+0.46%) |
Apr 13, 2021 | 5.341 | 5.377 | 5.292 | 5.377 | 569,107 | +0.07(+1.34%) |
Apr 12, 2021 | 5.313 | 5.313 | 5.277 | 5.306 | 230,912 | +0.01(+0.27%) |
Apr 09, 2021 | 5.348 | 5.348 | 5.277 | 5.292 | 226,386 | -0.04(-0.80%) |
Apr 08, 2021 | 5.363 | 5.391 | 5.320 | 5.334 | 171,245 | -0.02(-0.40%) |
Apr 07, 2021 | 5.327 | 5.363 | 5.299 | 5.356 | 979,889 | +0.03(+0.53%) |
Apr 06, 2021 | 5.334 | 5.356 | 5.299 | 5.327 | 185,786 | +0.03(+0.54%) |
Apr 05, 2021 | 5.299 | 5.331 | 5.292 | 5.299 | 234,452 | +0.01(+0.27%) |
Apr 01, 2021 | 5.256 | 5.299 | 5.245 | 5.285 | 586,380 | +0.05(+0.95%) |
Mar 31, 2021 | 5.228 | 5.263 | 5.192 | 5.235 | 767,026 | -0.01(-0.14%) |
Mar 30, 2021 | 5.242 | 5.249 | 5.206 | 5.242 | 92,843 | +0.01(+0.27%) |
Mar 29, 2021 | 5.270 | 5.277 | 5.221 | 5.228 | 182,158 | -0.02(-0.41%) |
Mar 26, 2021 | 5.256 | 5.256 | 5.214 | 5.249 | 185,135 | +0.01(+0.14%) |
Mar 25, 2021 | 5.277 | 5.277 | 5.178 | 5.242 | 200,262 | -0.04(-0.67%) |
Mar 24, 2021 | 5.285 | 5.292 | 5.249 | 5.277 | 173,974 | +0.01(+0.27%) |
Mar 23, 2021 | 5.249 | 5.292 | 5.249 | 5.263 | 223,683 | -0.02(-0.40%) |
Mar 22, 2021 | 5.285 | 5.334 | 5.271 | 5.285 | 98,855 | +0.00(+0.00%) |
Mar 19, 2021 | 5.263 | 5.299 | 5.242 | 5.285 | 262,569 | +0.02(+0.40%) |
Mar 18, 2021 | 5.285 | 5.405 | 5.242 | 5.263 | 255,822 | -0.02(-0.40%) |
Mar 17, 2021 | 5.270 | 5.299 | 5.256 | 5.285 | 142,533 | +0.01(+0.13%) |
Mar 16, 2021 | 5.306 | 5.334 | 5.256 | 5.277 | 300,471 | -0.01(-0.27%) |
Mar 15, 2021 | 5.299 | 5.306 | 5.257 | 5.292 | 213,418 | +0.00(+0.00%) |
Mar 12, 2021 | 5.270 | 5.299 | 5.263 | 5.292 | 121,358 | -0.01(-0.12%) |
Mar 11, 2021 | 5.347 | 5.361 | 5.291 | 5.298 | 272,902 | -0.02(-0.40%) |
Mar 10, 2021 | 5.312 | 5.345 | 5.298 | 5.319 | 117,634 | +0.01(+0.27%) |
Mar 09, 2021 | 5.277 | 5.326 | 5.270 | 5.305 | 155,947 | +0.04(+0.67%) |
Mar 08, 2021 | 5.340 | 5.340 | 5.263 | 5.270 | 198,013 | -0.04(-0.80%) |
Mar 05, 2021 | 5.369 | 5.369 | 5.298 | 5.312 | 101,069 | -0.04(-0.66%) |
Mar 04, 2021 | 5.369 | 5.404 | 5.310 | 5.347 | 182,797 | -0.03(-0.52%) |
Mar 03, 2021 | 5.418 | 5.425 | 5.312 | 5.376 | 797,796 | -0.03(-0.52%) |
Mar 02, 2021 | 5.376 | 5.404 | 5.361 | 5.404 | 157,004 | +0.04(+0.79%) |
Mar 01, 2021 | 5.291 | 5.376 | 5.286 | 5.361 | 184,194 | +0.09(+1.74%) |
Feb 26, 2021 | 5.333 | 5.354 | 5.263 | 5.270 | 242,396 | -0.04(-0.80%) |
Feb 25, 2021 | 5.347 | 5.361 | 5.270 | 5.312 | 233,006 | -0.06(-1.18%) |
Feb 24, 2021 | 5.376 | 5.390 | 5.319 | 5.376 | 698,527 | +0.01(+0.13%) |
Feb 23, 2021 | 5.425 | 5.425 | 5.312 | 5.369 | 236,366 | -0.05(-0.91%) |
Feb 22, 2021 | 5.432 | 5.443 | 5.404 | 5.418 | 118,324 | -0.02(-0.39%) |
Feb 19, 2021 | 5.496 | 5.496 | 5.432 | 5.439 | 132,821 | -0.01(-0.13%) |
Feb 18, 2021 | 5.453 | 5.510 | 5.418 | 5.446 | 184,276 | +0.01(+0.13%) |
Feb 17, 2021 | 5.446 | 5.468 | 5.425 | 5.439 | 75,853 | -0.04(-0.64%) |
Feb 16, 2021 | 5.460 | 5.506 | 5.446 | 5.474 | 179,960 | -0.04(-0.64%) |
Feb 12, 2021 | 5.503 | 5.510 | 5.455 | 5.510 | 87,602 | +0.03(+0.51%) |
Feb 11, 2021 | 5.447 | 5.482 | 5.426 | 5.482 | 168,650 | +0.04(+0.77%) |
Feb 10, 2021 | 5.454 | 5.464 | 5.404 | 5.440 | 177,618 | -0.01(-0.26%) |
Feb 09, 2021 | 5.397 | 5.468 | 5.380 | 5.454 | 374,969 | +0.08(+1.57%) |
Feb 08, 2021 | 5.369 | 5.397 | 5.096 | 5.369 | 261,791 | -0.01(-0.26%) |
Feb 05, 2021 | 5.383 | 5.390 | 5.348 | 5.383 | 601,385 | +0.02(+0.39%) |
Feb 04, 2021 | 5.355 | 5.404 | 5.355 | 5.362 | 138,901 | -0.01(-0.26%) |
Feb 03, 2021 | 5.419 | 5.433 | 5.292 | 5.376 | 181,078 | -0.01(-0.26%) |
Feb 02, 2021 | 5.404 | 5.419 | 5.390 | 5.390 | 251,301 | -0.02(-0.39%) |
Feb 01, 2021 | 5.334 | 5.411 | 5.334 | 5.411 | 146,861 | +0.05(+0.92%) |
Jan 29, 2021 | 5.376 | 5.397 | 5.327 | 5.362 | 202,029 | +0.00(+0.00%) |
Jan 28, 2021 | 5.334 | 5.376 | 5.327 | 5.362 | 256,961 | +0.03(+0.53%) |
Jan 27, 2021 | 5.369 | 5.376 | 5.320 | 5.334 | 229,496 | -0.02(-0.39%) |
Jan 26, 2021 | 5.369 | 5.397 | 5.348 | 5.355 | 147,210 | +0.00(+0.00%) |
Jan 25, 2021 | 5.419 | 5.422 | 5.348 | 5.355 | 93,147 | -0.04(-0.78%) |
Jan 22, 2021 | 5.404 | 5.411 | 5.376 | 5.397 | 119,821 | +0.00(+0.00%) |
Jan 21, 2021 | 5.419 | 5.440 | 5.348 | 5.397 | 134,310 | +0.00(+0.00%) |
Jan 20, 2021 | 5.404 | 5.411 | 5.383 | 5.397 | 106,867 | -0.01(-0.13%) |
Jan 19, 2021 | 5.419 | 5.440 | 5.390 | 5.404 | 138,978 | -0.01(-0.13%) |
Jan 15, 2021 | 5.419 | 5.440 | 5.411 | 5.411 | 104,861 | -0.03(-0.52%) |
Jan 14, 2021 | 5.461 | 5.475 | 5.440 | 5.440 | 104,899 | -0.00(-0.04%) |
Jan 13, 2021 | 5.414 | 5.449 | 5.386 | 5.442 | 179,478 | +0.03(+0.65%) |
Jan 12, 2021 | 5.372 | 5.421 | 5.344 | 5.407 | 219,234 | +0.01(+0.13%) |
Jan 11, 2021 | 5.379 | 5.421 | 5.365 | 5.400 | 156,993 | +0.02(+0.39%) |
Jan 08, 2021 | 5.400 | 5.421 | 5.365 | 5.379 | 160,100 | -0.03(-0.52%) |
Jan 07, 2021 | 5.428 | 5.470 | 5.393 | 5.407 | 164,088 | -0.03(-0.64%) |
Jan 06, 2021 | 5.400 | 5.449 | 5.393 | 5.442 | 259,388 | +0.02(+0.39%) |
Jan 05, 2021 | 5.414 | 5.442 | 5.379 | 5.421 | 165,130 | +0.01(+0.26%) |
Jan 04, 2021 | 5.442 | 5.449 | 5.400 | 5.407 | 144,663 | -0.01(-0.26%) |
Dec 31, 2020 | 5.421 | 5.421 | 5.421 | 192,764 | -0.03(-0.51%) | |
Dec 30, 2020 | 5.421 | 5.463 | 5.418 | 5.449 | 192,764 | +0.02(+0.39%) |
Dec 29, 2020 | 5.414 | 5.477 | 5.414 | 5.428 | 204,417 | +0.01(+0.13%) |
Dec 28, 2020 | 5.435 | 5.445 | 5.414 | 5.421 | 162,931 | +0.02(+0.39%) |
Dec 24, 2020 | 5.414 | 5.449 | 5.393 | 5.400 | 184,036 | -0.01(-0.13%) |
Dec 23, 2020 | 5.442 | 5.449 | 5.400 | 5.407 | 334,829 | -0.03(-0.51%) |
Dec 22, 2020 | 5.477 | 5.484 | 5.421 | 5.435 | 115,983 | -0.03(-0.64%) |
Dec 21, 2020 | 5.519 | 5.540 | 5.442 | 5.470 | 251,400 | -0.03(-0.51%) |
Dec 18, 2020 | 5.588 | 5.588 | 5.491 | 5.498 | 168,843 | -0.08(-1.38%) |
Dec 17, 2020 | 5.581 | 5.616 | 5.575 | 5.575 | 227,954 | -0.01(-0.13%) |
Dec 16, 2020 | 5.526 | 5.609 | 5.514 | 5.581 | 372,756 | +0.07(+1.27%) |
Dec 15, 2020 | 5.463 | 5.512 | 5.442 | 5.512 | 171,000 | +0.05(+0.89%) |
Dec 14, 2020 | 5.449 | 5.498 | 5.449 | 5.463 | 222,456 | +0.01(+0.27%) |
Dec 11, 2020 | 5.490 | 5.509 | 5.393 | 5.448 | 246,821 | -0.02(-0.38%) |
Dec 10, 2020 | 5.476 | 5.497 | 5.441 | 5.469 | 225,922 | +0.00(+0.00%) |
Dec 09, 2020 | 5.517 | 5.559 | 5.469 | 5.469 | 131,591 | -0.03(-0.51%) |
Dec 08, 2020 | 5.511 | 5.545 | 5.490 | 5.497 | 215,103 | -0.03(-0.50%) |
Dec 07, 2020 | 5.483 | 5.594 | 5.441 | 5.524 | 891,296 | +0.05(+0.89%) |
Dec 04, 2020 | 5.524 | 5.534 | 5.439 | 5.476 | 274,774 | -0.06(-1.00%) |
Dec 03, 2020 | 5.497 | 5.538 | 5.483 | 5.531 | 666,924 | +0.03(+0.63%) |
Dec 02, 2020 | 5.393 | 5.504 | 5.393 | 5.497 | 407,364 | +0.12(+2.19%) |
Dec 01, 2020 | 5.386 | 5.427 | 5.347 | 5.379 | 344,446 | +0.02(+0.39%) |
Nov 30, 2020 | 5.323 | 5.358 | 5.268 | 5.358 | 243,430 | +0.03(+0.65%) |
Nov 27, 2020 | 5.323 | 5.334 | 5.295 | 5.323 | 60,516 | +0.01(+0.26%) |
Nov 25, 2020 | 5.302 | 5.316 | 5.282 | 5.309 | 183,134 | +0.03(+0.53%) |
Nov 24, 2020 | 5.295 | 5.302 | 5.268 | 5.282 | 136,480 | +0.00(+0.00%) |
Nov 23, 2020 | 5.323 | 5.337 | 5.261 | 5.282 | 137,411 | -0.05(-0.91%) |
Nov 20, 2020 | 5.275 | 5.344 | 5.266 | 5.330 | 240,049 | +0.06(+1.19%) |
Nov 19, 2020 | 5.233 | 5.275 | 5.219 | 5.268 | 211,524 | +0.04(+0.80%) |
Nov 18, 2020 | 5.198 | 5.240 | 5.191 | 5.226 | 167,687 | +0.04(+0.80%) |
Nov 17, 2020 | 5.191 | 5.205 | 5.178 | 5.184 | 121,436 | -0.01(-0.13%) |
Nov 16, 2020 | 5.136 | 5.205 | 5.136 | 5.191 | 410,144 | +0.07(+1.35%) |
Nov 13, 2020 | 5.094 | 5.143 | 5.094 | 5.122 | 208,061 | +0.02(+0.47%) |
Nov 12, 2020 | 5.140 | 5.140 | 5.077 | 5.098 | 244,570 | -0.05(-0.94%) |
Nov 11, 2020 | 5.160 | 5.174 | 5.140 | 5.146 | 204,796 | +0.01(+0.27%) |
Nov 10, 2020 | 5.174 | 5.174 | 5.119 | 5.133 | 324,892 | -0.02(-0.40%) |
Nov 09, 2020 | 5.209 | 5.209 | 5.140 | 5.153 | 198,123 | +0.03(+0.67%) |
Nov 06, 2020 | 5.077 | 5.146 | 5.077 | 5.119 | 286,429 | +0.03(+0.54%) |
Nov 05, 2020 | 5.064 | 5.105 | 5.064 | 5.091 | 150,082 | +0.02(+0.41%) |
Nov 04, 2020 | 4.995 | 5.071 | 4.991 | 5.071 | 262,574 | +0.06(+1.24%) |
Nov 03, 2020 | 4.995 | 5.022 | 4.991 | 5.008 | 112,179 | +0.03(+0.55%) |
Nov 02, 2020 | 5.008 | 5.043 | 4.967 | 4.981 | 168,812 | -0.03(-0.55%) |
Oct 30, 2020 | 5.043 | 5.043 | 4.984 | 5.008 | 155,970 | -0.02(-0.41%) |
Oct 29, 2020 | 4.988 | 5.043 | 4.988 | 5.029 | 298,690 | +0.04(+0.83%) |
Oct 28, 2020 | 5.015 | 5.029 | 4.946 | 4.988 | 506,671 | -0.03(-0.55%) |
Oct 27, 2020 | 5.008 | 5.015 | 4.988 | 5.015 | 121,767 | +0.02(+0.41%) |
Oct 26, 2020 | 5.015 | 5.022 | 4.995 | 4.995 | 107,911 | -0.03(-0.55%) |
Oct 23, 2020 | 5.057 | 5.077 | 5.002 | 5.022 | 286,429 | -0.03(-0.68%) |
Oct 22, 2020 | 5.077 | 5.077 | 5.022 | 5.057 | 256,748 | -0.01(-0.14%) |
Oct 21, 2020 | 5.050 | 5.077 | 5.022 | 5.064 | 189,488 | -0.01(-0.14%) |
Oct 20, 2020 | 5.036 | 5.071 | 5.036 | 5.071 | 83,238 | +0.03(+0.68%) |
Oct 19, 2020 | 5.022 | 5.043 | 5.008 | 5.036 | 226,424 | +0.01(+0.14%) |
Oct 16, 2020 | 5.084 | 5.084 | 5.022 | 5.029 | 182,787 | -0.03(-0.68%) |
Oct 15, 2020 | 5.077 | 5.077 | 5.050 | 5.064 | 182,446 | -0.01(-0.27%) |
Oct 14, 2020 | 5.071 | 5.098 | 5.071 | 5.077 | 206,311 | +0.01(+0.19%) |
Oct 13, 2020 | 5.082 | 5.102 | 5.068 | 5.068 | 264,079 | -0.02(-0.40%) |
Oct 12, 2020 | 5.075 | 5.109 | 5.034 | 5.089 | 229,197 | +0.02(+0.41%) |
Oct 09, 2020 | 5.089 | 5.110 | 5.054 | 5.068 | 146,545 | -0.03(-0.54%) |
Oct 08, 2020 | 5.061 | 5.102 | 5.061 | 5.095 | 297,488 | +0.05(+0.95%) |
Oct 07, 2020 | 5.075 | 5.109 | 5.047 | 5.047 | 220,870 | -0.03(-0.54%) |
Oct 06, 2020 | 5.075 | 5.125 | 5.075 | 5.075 | 158,366 | +0.01(+0.14%) |
Oct 05, 2020 | 5.068 | 5.095 | 5.068 | 5.068 | 176,781 | +0.00(+0.00%) |
Oct 02, 2020 | 5.102 | 5.111 | 5.027 | 5.068 | 574,808 | -0.04(-0.81%) |
Oct 01, 2020 | 5.116 | 5.150 | 5.109 | 5.109 | 433,299 | +0.03(+0.54%) |
Sep 30, 2020 | 5.137 | 5.143 | 5.082 | 5.082 | 303,601 | -0.05(-1.07%) |
Sep 29, 2020 | 5.095 | 5.137 | 5.095 | 5.137 | 140,466 | +0.01(+0.13%) |
Sep 28, 2020 | 5.054 | 5.143 | 5.054 | 5.130 | 327,550 | +0.08(+1.49%) |
Sep 25, 2020 | 5.020 | 5.068 | 5.020 | 5.054 | 296,298 | +0.00(+0.00%) |
Sep 24, 2020 | 5.020 | 5.109 | 5.020 | 5.054 | 171,604 | -0.01(-0.27%) |
Sep 23, 2020 | 5.116 | 5.150 | 5.065 | 5.068 | 334,553 | -0.08(-1.47%) |
Sep 22, 2020 | 5.116 | 5.157 | 5.116 | 5.143 | 204,046 | +0.02(+0.40%) |
Sep 21, 2020 | 5.150 | 5.150 | 5.109 | 5.123 | 248,214 | -0.03(-0.66%) |
Sep 18, 2020 | 5.123 | 5.171 | 5.123 | 5.157 | 169,001 | +0.01(+0.27%) |
Sep 17, 2020 | 5.130 | 5.171 | 5.130 | 5.143 | 166,386 | -0.01(-0.13%) |
Sep 16, 2020 | 5.143 | 5.171 | 5.130 | 5.150 | 287,872 | -0.01(-0.13%) |
Sep 15, 2020 | 5.157 | 5.164 | 5.130 | 5.157 | 187,219 | +0.03(+0.53%) |
Sep 14, 2020 | 5.143 | 5.171 | 5.123 | 5.130 | 366,958 | -0.01(-0.13%) |
Sep 11, 2020 | 5.130 | 5.164 | 5.116 | 5.137 | 340,682 | +0.00(+0.00%) |
Sep 10, 2020 | 5.137 | 5.158 | 5.137 | 5.137 | 202,843 | -0.02(-0.40%) |
Sep 09, 2020 | 5.150 | 5.178 | 5.137 | 5.157 | 252,250 | +0.03(+0.53%) |
Sep 08, 2020 | 5.116 | 5.143 | 5.116 | 5.130 | 154,720 | +0.00(+0.00%) |
Sep 04, 2020 | 5.143 | 5.191 | 5.103 | 5.130 | 159,493 | +0.01(+0.13%) |
Sep 03, 2020 | 5.198 | 5.219 | 5.116 | 5.123 | 298,839 | -0.04(-0.79%) |
Sep 02, 2020 | 5.198 | 5.225 | 5.164 | 5.164 | 229,257 | -0.03(-0.53%) |
Sep 01, 2020 | 5.191 | 5.232 | 5.171 | 5.191 | 269,914 | +0.00(+0.00%) |
Aug 31, 2020 | 5.225 | 5.229 | 5.164 | 5.191 | 294,202 | -0.03(-0.52%) |
Aug 28, 2020 | 5.198 | 5.225 | 5.178 | 5.219 | 172,393 | +0.03(+0.53%) |
Aug 27, 2020 | 5.239 | 5.259 | 5.178 | 5.191 | 229,339 | -0.03(-0.52%) |
Aug 26, 2020 | 5.232 | 5.253 | 5.212 | 5.219 | 122,232 | -0.01(-0.26%) |
Aug 25, 2020 | 5.253 | 5.259 | 5.212 | 5.232 | 160,217 | -0.02(-0.39%) |
Aug 24, 2020 | 5.239 | 5.253 | 5.219 | 5.253 | 106,866 | +0.03(+0.52%) |
Aug 21, 2020 | 5.225 | 5.246 | 5.198 | 5.225 | 105,400 | +0.00(+0.00%) |
Aug 20, 2020 | 5.246 | 5.259 | 5.219 | 5.225 | 262,994 | -0.02(-0.39%) |
Aug 19, 2020 | 5.253 | 5.266 | 5.232 | 5.246 | 150,952 | +0.01(+0.26%) |
Aug 18, 2020 | 5.232 | 5.253 | 5.219 | 5.232 | 160,060 | -0.01(-0.13%) |
Aug 17, 2020 | 5.225 | 5.259 | 5.212 | 5.239 | 123,487 | +0.01(+0.13%) |
Aug 14, 2020 | 5.205 | 5.232 | 5.205 | 5.232 | 178,550 | +0.01(+0.20%) |
Aug 13, 2020 | 5.222 | 5.252 | 5.208 | 5.222 | 282,805 | -0.02(-0.39%) |
Aug 12, 2020 | 5.228 | 5.249 | 5.215 | 5.242 | 143,152 | +0.01(+0.26%) |
Aug 11, 2020 | 5.269 | 5.289 | 5.215 | 5.228 | 339,467 | -0.03(-0.65%) |
Aug 10, 2020 | 5.262 | 5.276 | 5.228 | 5.262 | 198,229 | +0.02(+0.39%) |
Aug 07, 2020 | 5.256 | 5.262 | 5.228 | 5.242 | 97,347 | -0.02(-0.39%) |
Aug 06, 2020 | 5.222 | 5.262 | 5.222 | 5.262 | 121,201 | +0.01(+0.26%) |
Aug 05, 2020 | 5.249 | 5.249 | 5.210 | 5.249 | 322,877 | +0.01(+0.26%) |
Aug 04, 2020 | 5.242 | 5.262 | 5.222 | 5.235 | 145,623 | -0.03(-0.52%) |
Aug 03, 2020 | 5.256 | 5.296 | 5.242 | 5.262 | 169,832 | +0.01(+0.26%) |
Jul 31, 2020 | 5.262 | 5.262 | 5.215 | 5.249 | 215,018 | -0.01(-0.13%) |
Jul 30, 2020 | 5.228 | 5.256 | 5.201 | 5.256 | 294,565 | -0.01(-0.13%) |
Jul 29, 2020 | 5.215 | 5.262 | 5.212 | 5.262 | 288,890 | +0.03(+0.65%) |
Jul 28, 2020 | 5.215 | 5.242 | 5.201 | 5.228 | 150,324 | +0.03(+0.65%) |
Jul 27, 2020 | 5.215 | 5.242 | 5.174 | 5.194 | 348,698 | +0.02(+0.39%) |
Jul 24, 2020 | 5.181 | 5.222 | 5.167 | 5.174 | 306,327 | +0.00(+0.00%) |
Jul 23, 2020 | 5.181 | 5.215 | 5.167 | 5.174 | 494,092 | -0.02(-0.39%) |
Jul 22, 2020 | 5.194 | 5.235 | 5.181 | 5.194 | 274,821 | -0.03(-0.52%) |
Jul 21, 2020 | 5.194 | 5.228 | 5.176 | 5.222 | 134,251 | +0.01(+0.26%) |
Jul 20, 2020 | 5.228 | 5.235 | 5.201 | 5.208 | 109,599 | +0.00(+0.00%) |
Jul 17, 2020 | 5.235 | 5.262 | 5.201 | 5.208 | 122,089 | -0.01(-0.26%) |
Jul 16, 2020 | 5.276 | 5.276 | 5.215 | 5.222 | 191,945 | -0.04(-0.77%) |
Jul 15, 2020 | 5.215 | 5.262 | 5.215 | 5.262 | 120,956 | +0.06(+1.17%) |
Jul 14, 2020 | 5.174 | 5.215 | 5.167 | 5.201 | 159,910 | +0.03(+0.53%) |
Jul 13, 2020 | 5.180 | 5.241 | 5.174 | 5.174 | 180,938 | -0.01(-0.13%) |
Jul 10, 2020 | 5.174 | 5.201 | 5.153 | 5.180 | 177,604 | -0.01(-0.13%) |
Jul 09, 2020 | 5.255 | 5.255 | 5.174 | 5.187 | 203,643 | -0.08(-1.54%) |
Jul 08, 2020 | 5.248 | 5.268 | 5.221 | 5.268 | 122,136 | +0.04(+0.77%) |
Jul 07, 2020 | 5.255 | 5.282 | 5.228 | 5.228 | 88,471 | -0.03(-0.64%) |
Jul 06, 2020 | 5.309 | 5.315 | 5.261 | 5.261 | 142,859 | -0.01(-0.26%) |
Jul 02, 2020 | 5.329 | 5.329 | 5.275 | 5.275 | 101,848 | -0.03(-0.51%) |
Jul 01, 2020 | 5.309 | 5.329 | 5.275 | 5.302 | 312,984 | +0.01(+0.13%) |
Jun 30, 2020 | 5.248 | 5.295 | 5.233 | 5.295 | 353,362 | +0.08(+1.55%) |
Jun 29, 2020 | 5.187 | 5.221 | 5.160 | 5.214 | 127,675 | +0.03(+0.65%) |
Jun 26, 2020 | 5.133 | 5.255 | 5.106 | 5.180 | 157,146 | +0.01(+0.26%) |
Jun 25, 2020 | 5.194 | 5.207 | 5.167 | 5.167 | 105,373 | -0.05(-0.91%) |
Jun 24, 2020 | 5.234 | 5.270 | 5.190 | 5.214 | 235,192 | -0.03(-0.51%) |
Jun 23, 2020 | 5.282 | 5.302 | 5.228 | 5.241 | 128,621 | -0.03(-0.51%) |
Jun 22, 2020 | 5.255 | 5.275 | 5.228 | 5.268 | 98,100 | +0.03(+0.64%) |
Jun 19, 2020 | 5.315 | 5.329 | 5.234 | 5.234 | 110,150 | -0.05(-1.02%) |
Jun 18, 2020 | 5.221 | 5.288 | 5.221 | 5.288 | 192,677 | +0.07(+1.29%) |
Jun 17, 2020 | 5.261 | 5.288 | 5.201 | 5.221 | 180,417 | +0.00(+0.00%) |
Jun 16, 2020 | 5.147 | 5.322 | 5.093 | 5.221 | 357,722 | +0.11(+2.25%) |
Jun 15, 2020 | 5.039 | 5.113 | 5.032 | 5.106 | 260,896 | -0.03(-0.66%) |
Jun 12, 2020 | 5.167 | 5.194 | 5.090 | 5.140 | 208,144 | +0.07(+1.29%) |
Jun 11, 2020 | 5.162 | 5.162 | 5.041 | 5.074 | 385,546 | -0.13(-2.57%) |
Jun 10, 2020 | 5.282 | 5.322 | 5.195 | 5.208 | 163,132 | -0.03(-0.64%) |
Jun 09, 2020 | 5.242 | 5.242 | 5.188 | 5.242 | 130,743 | -0.01(-0.25%) |
Jun 08, 2020 | 5.282 | 5.304 | 5.249 | 5.255 | 132,727 | -0.03(-0.51%) |
Jun 05, 2020 | 5.289 | 5.316 | 5.269 | 5.282 | 137,692 | +0.03(+0.51%) |
Jun 04, 2020 | 5.222 | 5.262 | 5.188 | 5.255 | 243,350 | +0.03(+0.51%) |
Jun 03, 2020 | 5.242 | 5.262 | 5.208 | 5.229 | 262,076 | +0.03(+0.65%) |
Jun 02, 2020 | 5.208 | 5.239 | 5.195 | 5.195 | 221,920 | -0.01(-0.13%) |