Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.972 | 1.972 | 1.817 | 1.884 | 349,522 | -0.10(-4.85%) |
Jan 30, 2020 | 1.935 | 1.995 | 1.899 | 1.980 | 252,843 | +0.02(+1.13%) |
Jan 29, 2020 | 2.024 | 2.031 | 1.950 | 1.958 | 273,541 | -0.05(-2.57%) |
Jan 28, 2020 | 2.009 | 2.061 | 1.980 | 2.009 | 227,455 | +0.02(+1.12%) |
Jan 27, 2020 | 2.031 | 2.050 | 1.943 | 1.987 | 547,290 | -0.13(-5.94%) |
Jan 24, 2020 | 2.194 | 2.194 | 2.046 | 2.113 | 390,133 | -0.10(-4.67%) |
Jan 23, 2020 | 2.179 | 2.253 | 2.083 | 2.216 | 522,867 | +0.00(+0.00%) |
Jan 22, 2020 | 2.275 | 2.275 | 2.216 | 2.216 | 383,336 | -0.10(-4.15%) |
Jan 21, 2020 | 2.504 | 2.504 | 2.312 | 2.312 | 458,352 | -0.21(-8.21%) |
Jan 17, 2020 | 2.718 | 2.718 | 2.512 | 2.519 | 263,428 | -0.18(-6.83%) |
Jan 16, 2020 | 2.696 | 2.741 | 2.667 | 2.704 | 225,652 | +0.04(+1.67%) |
Jan 15, 2020 | 2.770 | 2.770 | 2.622 | 2.659 | 272,553 | -0.11(-4.00%) |
Jan 14, 2020 | 2.770 | 2.829 | 2.696 | 2.770 | 250,087 | -0.01(-0.53%) |
Jan 13, 2020 | 2.851 | 2.851 | 2.761 | 2.785 | 245,235 | -0.07(-2.33%) |
Jan 10, 2020 | 2.947 | 2.947 | 2.829 | 2.851 | 259,773 | -0.10(-3.26%) |
Jan 09, 2020 | 2.962 | 2.962 | 2.807 | 2.947 | 335,284 | -0.02(-0.75%) |
Jan 08, 2020 | 3.132 | 3.132 | 2.859 | 2.970 | 748,117 | -0.15(-4.74%) |
Jan 07, 2020 | 3.169 | 3.169 | 3.080 | 3.117 | 323,399 | -0.06(-1.86%) |
Jan 06, 2020 | 3.147 | 3.213 | 3.066 | 3.176 | 247,409 | +0.09(+2.87%) |
Jan 03, 2020 | 3.162 | 3.258 | 3.058 | 3.088 | 265,052 | -0.02(-0.71%) |
Jan 02, 2020 | 3.176 | 3.236 | 3.073 | 3.110 | 278,332 | -0.02(-0.71%) |
Dec 31, 2019 | 3.169 | 3.206 | 3.126 | 3.132 | 419,914 | -0.02(-0.70%) |
Dec 30, 2019 | 3.036 | 3.236 | 3.036 | 3.154 | 610,733 | +0.12(+3.89%) |
Dec 27, 2019 | 3.125 | 3.162 | 3.021 | 3.036 | 180,853 | -0.07(-2.14%) |
Dec 26, 2019 | 3.058 | 3.154 | 3.058 | 3.103 | 226,498 | +0.05(+1.69%) |
Dec 24, 2019 | 3.051 | 3.095 | 3.021 | 3.051 | 87,583 | +0.01(+0.24%) |
Dec 23, 2019 | 2.999 | 3.088 | 2.999 | 3.044 | 244,303 | +0.03(+0.98%) |
Dec 20, 2019 | 3.066 | 3.110 | 2.999 | 3.014 | 584,794 | -0.05(-1.69%) |
Dec 19, 2019 | 3.073 | 3.154 | 3.058 | 3.066 | 338,448 | +0.01(+0.48%) |
Dec 18, 2019 | 3.029 | 3.095 | 2.970 | 3.051 | 811,318 | +0.03(+0.98%) |
Dec 17, 2019 | 3.021 | 3.088 | 2.962 | 3.021 | 471,945 | +0.00(+0.00%) |
Dec 16, 2019 | 3.073 | 3.117 | 3.007 | 3.021 | 465,482 | +0.01(+0.25%) |
Dec 13, 2019 | 2.903 | 3.021 | 2.903 | 3.014 | 916,313 | +0.10(+3.29%) |
Dec 12, 2019 | 2.815 | 2.925 | 2.800 | 2.918 | 363,761 | +0.12(+4.22%) |
Dec 11, 2019 | 2.829 | 2.866 | 2.778 | 2.800 | 150,110 | -0.02(-0.79%) |
Dec 10, 2019 | 2.785 | 2.844 | 2.770 | 2.822 | 287,369 | +0.06(+2.14%) |
Dec 09, 2019 | 2.718 | 2.785 | 2.689 | 2.763 | 364,408 | +0.03(+1.08%) |
Dec 06, 2019 | 2.578 | 2.748 | 2.571 | 2.733 | 260,585 | +0.18(+7.25%) |
Dec 05, 2019 | 2.600 | 2.637 | 2.549 | 2.549 | 182,071 | -0.01(-0.29%) |
Dec 04, 2019 | 2.526 | 2.586 | 2.510 | 2.556 | 401,371 | +0.07(+2.98%) |
Dec 03, 2019 | 2.445 | 2.512 | 2.364 | 2.482 | 354,474 | -0.02(-0.89%) |
Dec 02, 2019 | 2.416 | 2.512 | 2.408 | 2.504 | 284,943 | +0.07(+3.04%) |
Nov 29, 2019 | 2.475 | 2.512 | 2.416 | 2.430 | 185,997 | -0.07(-2.66%) |
Nov 27, 2019 | 2.600 | 2.645 | 2.475 | 2.497 | 313,920 | -0.10(-3.98%) |
Nov 26, 2019 | 2.689 | 2.718 | 2.593 | 2.600 | 834,229 | -0.11(-4.09%) |
Nov 25, 2019 | 2.682 | 2.778 | 2.667 | 2.711 | 411,109 | +0.03(+1.10%) |
Nov 22, 2019 | 2.578 | 2.711 | 2.578 | 2.682 | 460,796 | +0.15(+5.83%) |
Nov 21, 2019 | 2.460 | 2.571 | 2.430 | 2.534 | 357,747 | +0.07(+2.69%) |
Nov 20, 2019 | 2.519 | 2.645 | 2.450 | 2.467 | 397,725 | -0.05(-2.05%) |
Nov 19, 2019 | 2.541 | 2.549 | 2.512 | 2.519 | 445,075 | -0.02(-0.87%) |
Nov 18, 2019 | 2.593 | 2.641 | 2.519 | 2.541 | 467,553 | -0.11(-4.18%) |
Nov 15, 2019 | 2.674 | 2.763 | 2.556 | 2.652 | 735,460 | -0.09(-3.23%) |
Nov 14, 2019 | 2.918 | 3.066 | 2.733 | 2.741 | 654,161 | -0.18(-6.31%) |
Nov 13, 2019 | 3.361 | 3.361 | 2.888 | 2.925 | 703,364 | -0.50(-14.66%) |
Nov 12, 2019 | 3.509 | 3.553 | 3.406 | 3.428 | 214,727 | -0.06(-1.69%) |
Nov 11, 2019 | 3.701 | 3.731 | 3.428 | 3.487 | 373,789 | -0.30(-7.81%) |
Nov 08, 2019 | 3.716 | 3.790 | 3.642 | 3.782 | 191,141 | +0.01(+0.39%) |
Nov 07, 2019 | 3.767 | 3.812 | 3.694 | 3.767 | 280,258 | +0.07(+1.80%) |
Nov 06, 2019 | 3.694 | 3.775 | 3.598 | 3.701 | 312,837 | +0.01(+0.20%) |
Nov 05, 2019 | 3.649 | 3.782 | 3.546 | 3.694 | 419,197 | +0.05(+1.42%) |
Nov 04, 2019 | 3.435 | 3.679 | 3.435 | 3.642 | 297,866 | +0.27(+8.11%) |
Nov 01, 2019 | 3.265 | 3.391 | 3.243 | 3.369 | 272,768 | +0.13(+4.11%) |
Oct 31, 2019 | 3.273 | 3.309 | 3.154 | 3.236 | 255,568 | -0.05(-1.57%) |
Oct 30, 2019 | 3.376 | 3.383 | 3.162 | 3.287 | 407,972 | -0.08(-2.41%) |
Oct 29, 2019 | 3.391 | 3.472 | 3.361 | 3.369 | 212,625 | -0.07(-2.15%) |
Oct 28, 2019 | 3.465 | 3.555 | 3.398 | 3.442 | 248,733 | +0.01(+0.43%) |
Oct 25, 2019 | 3.339 | 3.435 | 3.317 | 3.428 | 175,302 | +0.07(+1.98%) |
Oct 24, 2019 | 3.435 | 3.472 | 3.324 | 3.361 | 239,748 | -0.06(-1.73%) |
Oct 23, 2019 | 3.369 | 3.472 | 3.265 | 3.420 | 299,715 | +0.05(+1.54%) |
Oct 22, 2019 | 3.273 | 3.442 | 3.199 | 3.369 | 413,907 | +0.16(+5.07%) |
Oct 21, 2019 | 3.147 | 3.243 | 3.095 | 3.206 | 283,407 | +0.05(+1.64%) |
Oct 18, 2019 | 3.273 | 3.354 | 3.140 | 3.154 | 265,594 | -0.13(-4.04%) |
Oct 17, 2019 | 3.332 | 3.354 | 3.221 | 3.287 | 283,924 | -0.04(-1.11%) |
Oct 16, 2019 | 3.339 | 3.487 | 3.302 | 3.324 | 242,275 | -0.02(-0.66%) |
Oct 15, 2019 | 3.383 | 3.472 | 3.258 | 3.346 | 216,455 | -0.03(-0.88%) |
Oct 14, 2019 | 3.302 | 3.398 | 3.162 | 3.376 | 380,969 | +0.03(+0.88%) |
Oct 11, 2019 | 3.406 | 3.538 | 3.332 | 3.346 | 426,277 | +0.00(+0.00%) |
Oct 10, 2019 | 3.435 | 3.465 | 3.339 | 3.346 | 351,929 | -0.04(-1.31%) |
Oct 09, 2019 | 3.435 | 3.442 | 3.291 | 3.391 | 326,511 | +0.02(+0.66%) |
Oct 08, 2019 | 3.332 | 3.391 | 3.273 | 3.369 | 270,956 | +0.04(+1.11%) |
Oct 07, 2019 | 3.309 | 3.465 | 3.280 | 3.332 | 230,364 | -0.01(-0.22%) |
Oct 04, 2019 | 3.250 | 3.346 | 3.176 | 3.339 | 265,594 | +0.10(+2.96%) |
Oct 03, 2019 | 3.287 | 3.324 | 3.213 | 3.243 | 326,721 | -0.06(-1.79%) |
Oct 02, 2019 | 3.265 | 3.346 | 3.191 | 3.302 | 364,636 | +0.01(+0.22%) |
Oct 01, 2019 | 3.494 | 3.568 | 3.295 | 3.295 | 481,884 | -0.18(-5.11%) |
Sep 30, 2019 | 3.568 | 3.590 | 3.369 | 3.472 | 461,681 | -0.12(-3.29%) |
Sep 27, 2019 | 3.546 | 3.701 | 3.538 | 3.590 | 225,795 | +0.00(+0.00%) |
Sep 26, 2019 | 3.575 | 3.605 | 3.442 | 3.590 | 234,365 | -0.02(-0.61%) |
Sep 25, 2019 | 3.723 | 3.775 | 3.553 | 3.612 | 303,027 | -0.14(-3.74%) |
Sep 24, 2019 | 3.989 | 4.019 | 3.738 | 3.753 | 239,482 | -0.28(-6.96%) |
Sep 23, 2019 | 4.019 | 4.115 | 4.011 | 4.033 | 219,452 | -0.05(-1.27%) |
Sep 20, 2019 | 4.041 | 4.100 | 3.937 | 4.085 | 558,126 | +0.05(+1.28%) |
Sep 19, 2019 | 4.211 | 4.211 | 4.026 | 4.033 | 205,196 | -0.16(-3.70%) |
Sep 18, 2019 | 4.196 | 4.314 | 4.174 | 4.189 | 233,797 | -0.09(-2.07%) |
Sep 17, 2019 | 4.632 | 4.632 | 4.277 | 4.277 | 282,182 | -0.37(-7.95%) |
Sep 16, 2019 | 4.580 | 4.713 | 4.477 | 4.647 | 699,323 | +0.29(+6.61%) |
Sep 13, 2019 | 4.336 | 4.418 | 4.262 | 4.358 | 242,581 | +0.07(+1.55%) |
Sep 12, 2019 | 4.329 | 4.366 | 4.144 | 4.292 | 330,188 | -0.11(-2.52%) |
Sep 11, 2019 | 4.440 | 4.521 | 4.203 | 4.403 | 401,202 | +0.04(+1.02%) |
Sep 10, 2019 | 4.093 | 4.403 | 4.093 | 4.358 | 412,025 | +0.29(+7.08%) |
Sep 09, 2019 | 3.738 | 4.070 | 3.738 | 4.070 | 263,614 | +0.38(+10.20%) |
Sep 06, 2019 | 3.605 | 3.716 | 3.546 | 3.694 | 301,331 | +0.07(+2.04%) |
Sep 05, 2019 | 3.590 | 3.694 | 3.546 | 3.620 | 433,144 | +0.09(+2.51%) |
Sep 04, 2019 | 3.487 | 3.598 | 3.435 | 3.531 | 239,666 | +0.10(+2.80%) |
Sep 03, 2019 | 3.391 | 3.476 | 3.180 | 3.435 | 453,970 | -0.02(-0.64%) |
Aug 30, 2019 | 3.398 | 3.479 | 3.317 | 3.457 | 296,458 | +0.06(+1.74%) |
Aug 29, 2019 | 3.309 | 3.428 | 3.302 | 3.398 | 193,101 | +0.13(+4.07%) |
Aug 28, 2019 | 3.243 | 3.391 | 3.199 | 3.265 | 263,638 | +0.05(+1.61%) |
Aug 27, 2019 | 3.250 | 3.309 | 3.154 | 3.213 | 485,701 | +0.01(+0.23%) |
Aug 26, 2019 | 3.287 | 3.324 | 3.162 | 3.206 | 387,403 | -0.06(-1.81%) |
Aug 23, 2019 | 3.487 | 3.487 | 3.236 | 3.265 | 310,536 | -0.25(-7.14%) |
Aug 22, 2019 | 3.649 | 3.671 | 3.509 | 3.516 | 207,477 | -0.10(-2.86%) |
Aug 21, 2019 | 3.635 | 3.694 | 3.546 | 3.620 | 180,028 | +0.01(+0.41%) |
Aug 20, 2019 | 3.671 | 3.679 | 3.575 | 3.605 | 260,724 | -0.08(-2.20%) |
Aug 19, 2019 | 3.590 | 3.745 | 3.590 | 3.686 | 330,676 | +0.10(+2.67%) |
Aug 16, 2019 | 3.406 | 3.598 | 3.265 | 3.590 | 383,771 | +0.19(+5.65%) |
Aug 15, 2019 | 3.472 | 3.509 | 3.376 | 3.398 | 408,614 | -0.11(-3.16%) |
Aug 14, 2019 | 3.834 | 3.856 | 3.472 | 3.509 | 520,753 | -0.38(-9.70%) |
Aug 13, 2019 | 3.996 | 4.115 | 3.856 | 3.886 | 651,496 | -0.12(-2.95%) |
Aug 12, 2019 | 4.033 | 4.078 | 3.908 | 4.004 | 300,699 | -0.04(-1.09%) |
Aug 09, 2019 | 4.285 | 4.285 | 4.019 | 4.048 | 418,696 | -0.13(-3.18%) |
Aug 08, 2019 | 4.772 | 4.780 | 4.141 | 4.181 | 441,239 | -0.18(-4.23%) |
Aug 07, 2019 | 4.277 | 4.440 | 4.218 | 4.366 | 362,886 | -0.04(-1.01%) |
Aug 06, 2019 | 4.565 | 4.647 | 4.385 | 4.410 | 285,585 | -0.12(-2.61%) |
Aug 05, 2019 | 4.632 | 4.698 | 4.521 | 4.528 | 315,607 | -0.21(-4.52%) |
Aug 02, 2019 | 4.831 | 4.920 | 4.698 | 4.743 | 245,017 | -0.10(-1.98%) |
Aug 01, 2019 | 4.920 | 4.927 | 4.754 | 4.839 | 369,495 | -0.15(-2.96%) |
Jul 31, 2019 | 4.979 | 5.149 | 4.957 | 4.986 | 248,544 | -0.01(-0.15%) |
Jul 30, 2019 | 4.780 | 5.060 | 4.683 | 4.994 | 315,350 | +0.24(+5.13%) |
Jul 29, 2019 | 4.831 | 4.868 | 4.713 | 4.750 | 347,687 | -0.09(-1.83%) |
Jul 26, 2019 | 4.839 | 4.880 | 4.780 | 4.839 | 233,782 | +0.00(+0.00%) |
Jul 25, 2019 | 4.890 | 5.001 | 4.794 | 4.839 | 412,952 | -0.04(-0.91%) |
Jul 24, 2019 | 4.816 | 5.001 | 4.816 | 4.883 | 194,908 | +0.02(+0.46%) |
Jul 23, 2019 | 4.691 | 4.890 | 4.683 | 4.861 | 242,428 | +0.16(+3.46%) |
Jul 22, 2019 | 4.772 | 4.898 | 4.698 | 4.698 | 607,372 | -0.07(-1.55%) |
Jul 19, 2019 | 4.706 | 4.802 | 4.685 | 4.772 | 181,394 | +0.04(+0.94%) |
Jul 18, 2019 | 4.698 | 4.757 | 4.687 | 4.728 | 193,006 | +0.01(+0.16%) |
Jul 17, 2019 | 4.861 | 4.883 | 4.698 | 4.720 | 555,962 | -0.18(-3.62%) |
Jul 16, 2019 | 5.119 | 5.178 | 4.839 | 4.898 | 946,082 | -0.22(-4.33%) |
Jul 15, 2019 | 5.164 | 5.164 | 5.009 | 5.119 | 336,313 | -0.02(-0.43%) |
Jul 12, 2019 | 5.060 | 5.171 | 5.009 | 5.141 | 323,667 | +0.08(+1.61%) |
Jul 11, 2019 | 5.134 | 5.156 | 5.038 | 5.060 | 127,226 | -0.06(-1.15%) |
Jul 10, 2019 | 5.016 | 5.134 | 4.953 | 5.119 | 302,353 | +0.16(+3.28%) |
Jul 09, 2019 | 4.935 | 4.972 | 4.824 | 4.957 | 155,766 | +0.01(+0.30%) |
Jul 08, 2019 | 4.920 | 5.023 | 4.876 | 4.942 | 215,267 | -0.02(-0.45%) |
Jul 05, 2019 | 4.772 | 5.023 | 4.772 | 4.964 | 241,904 | +0.18(+3.70%) |
Jul 03, 2019 | 4.905 | 4.912 | 4.772 | 4.787 | 170,023 | -0.10(-2.11%) |
Jul 02, 2019 | 5.082 | 5.082 | 4.853 | 4.890 | 243,055 | -0.21(-4.06%) |
Jul 01, 2019 | 5.156 | 5.319 | 5.053 | 5.097 | 274,632 | -0.01(-0.29%) |
Jun 28, 2019 | 4.846 | 5.282 | 4.839 | 5.112 | 1,016,080 | +0.27(+5.49%) |
Jun 27, 2019 | 4.706 | 4.846 | 4.676 | 4.846 | 326,029 | +0.14(+2.98%) |
Jun 26, 2019 | 4.595 | 4.743 | 4.558 | 4.706 | 275,749 | +0.17(+3.75%) |
Jun 25, 2019 | 4.676 | 4.691 | 4.447 | 4.536 | 448,011 | -0.16(-3.46%) |
Jun 24, 2019 | 4.816 | 4.839 | 4.683 | 4.698 | 294,031 | -0.13(-2.75%) |
Jun 21, 2019 | 4.720 | 4.831 | 4.669 | 4.831 | 477,040 | +0.11(+2.35%) |
Jun 20, 2019 | 4.676 | 4.757 | 4.647 | 4.720 | 214,286 | +0.13(+2.90%) |
Jun 19, 2019 | 4.580 | 4.661 | 4.502 | 4.587 | 271,573 | +0.01(+0.16%) |
Jun 18, 2019 | 4.506 | 4.602 | 4.488 | 4.580 | 329,178 | +0.10(+2.14%) |
Jun 17, 2019 | 4.373 | 4.528 | 4.329 | 4.484 | 445,624 | +0.09(+2.02%) |
Jun 14, 2019 | 4.580 | 4.624 | 4.381 | 4.395 | 264,105 | -0.17(-3.72%) |
Jun 13, 2019 | 4.595 | 4.617 | 4.447 | 4.565 | 298,058 | +0.08(+1.81%) |
Jun 12, 2019 | 4.587 | 4.595 | 4.454 | 4.484 | 344,090 | -0.15(-3.19%) |
Jun 11, 2019 | 4.743 | 4.831 | 4.595 | 4.632 | 343,941 | -0.06(-1.26%) |
Jun 10, 2019 | 4.802 | 4.898 | 4.691 | 4.691 | 192,398 | -0.08(-1.70%) |
Jun 07, 2019 | 4.728 | 4.868 | 4.720 | 4.772 | 304,445 | +0.06(+1.25%) |
Jun 06, 2019 | 4.772 | 4.839 | 4.558 | 4.713 | 373,255 | -0.05(-1.09%) |
Jun 05, 2019 | 5.090 | 5.141 | 4.706 | 4.765 | 553,078 | -0.35(-6.79%) |
Jun 04, 2019 | 5.149 | 5.223 | 5.053 | 5.112 | 377,291 | +0.02(+0.44%) |
Jun 03, 2019 | 5.127 | 5.156 | 4.979 | 5.090 | 389,444 | +0.00(+0.00%) |
May 31, 2019 | 5.201 | 5.282 | 5.065 | 5.090 | 445,364 | -0.21(-4.04%) |
May 30, 2019 | 5.415 | 5.422 | 5.274 | 5.304 | 469,153 | -0.10(-1.78%) |
May 29, 2019 | 5.489 | 5.489 | 5.297 | 5.400 | 517,579 | -0.18(-3.18%) |
May 28, 2019 | 5.910 | 5.910 | 5.533 | 5.577 | 722,313 | -0.33(-5.51%) |
May 24, 2019 | 5.984 | 6.043 | 5.814 | 5.902 | 351,147 | -0.05(-0.87%) |
May 23, 2019 | 5.991 | 6.094 | 5.806 | 5.954 | 846,005 | -0.18(-3.01%) |
May 22, 2019 | 6.368 | 6.471 | 6.080 | 6.139 | 344,136 | -0.24(-3.71%) |
May 21, 2019 | 6.390 | 6.508 | 6.309 | 6.375 | 320,706 | -0.05(-0.80%) |
May 20, 2019 | 6.471 | 6.597 | 6.419 | 6.427 | 319,273 | -0.10(-1.47%) |
May 17, 2019 | 6.619 | 6.688 | 6.516 | 6.523 | 343,566 | -0.15(-2.21%) |
May 16, 2019 | 6.818 | 6.903 | 6.648 | 6.671 | 231,688 | -0.13(-1.85%) |
May 15, 2019 | 6.523 | 6.848 | 6.434 | 6.796 | 366,458 | +0.19(+2.91%) |
May 14, 2019 | 6.242 | 6.641 | 6.242 | 6.604 | 991,327 | +0.38(+6.18%) |
May 13, 2019 | 6.227 | 6.445 | 6.202 | 6.220 | 438,249 | -0.04(-0.59%) |
May 10, 2019 | 6.035 | 6.287 | 5.954 | 6.257 | 492,472 | +0.21(+3.55%) |
May 09, 2019 | 6.035 | 6.094 | 5.777 | 6.043 | 791,129 | -0.13(-2.04%) |
May 08, 2019 | 6.146 | 6.272 | 6.121 | 6.168 | 1,060,627 | +0.02(+0.36%) |
May 07, 2019 | 6.080 | 6.161 | 6.028 | 6.146 | 392,425 | -0.02(-0.36%) |
May 06, 2019 | 5.954 | 6.198 | 5.954 | 6.168 | 665,761 | +0.13(+2.08%) |
May 03, 2019 | 6.058 | 6.131 | 5.991 | 6.043 | 378,627 | +0.07(+1.11%) |
May 02, 2019 | 6.065 | 6.124 | 5.865 | 5.976 | 502,923 | -0.14(-2.29%) |
May 01, 2019 | 6.190 | 6.220 | 6.091 | 6.117 | 312,027 | -0.06(-0.96%) |
Apr 30, 2019 | 6.235 | 6.235 | 6.117 | 6.176 | 583,783 | -0.02(-0.36%) |
Apr 29, 2019 | 6.176 | 6.272 | 6.124 | 6.198 | 356,114 | +0.02(+0.36%) |
Apr 26, 2019 | 6.190 | 6.322 | 5.851 | 6.176 | 763,346 | -0.08(-1.30%) |
Apr 25, 2019 | 6.390 | 6.427 | 6.227 | 6.257 | 270,497 | -0.15(-2.31%) |
Apr 24, 2019 | 6.456 | 6.493 | 6.338 | 6.405 | 469,321 | -0.04(-0.69%) |
Apr 23, 2019 | 6.353 | 6.575 | 6.316 | 6.449 | 459,381 | +0.10(+1.63%) |
Apr 22, 2019 | 6.154 | 6.353 | 6.087 | 6.346 | 637,802 | +0.34(+5.66%) |
Apr 18, 2019 | 6.094 | 6.094 | 5.917 | 6.006 | 499,376 | -0.09(-1.45%) |
Apr 17, 2019 | 6.117 | 6.264 | 6.065 | 6.094 | 263,911 | +0.01(+0.24%) |
Apr 16, 2019 | 6.124 | 6.124 | 5.984 | 6.080 | 229,969 | -0.05(-0.84%) |
Apr 15, 2019 | 6.190 | 6.279 | 6.094 | 6.131 | 276,483 | -0.07(-1.07%) |
Apr 12, 2019 | 6.213 | 6.323 | 6.113 | 6.198 | 474,197 | +0.13(+2.19%) |
Apr 11, 2019 | 6.109 | 6.205 | 6.035 | 6.065 | 235,685 | -0.09(-1.44%) |
Apr 10, 2019 | 6.087 | 6.242 | 6.080 | 6.154 | 445,599 | +0.10(+1.59%) |
Apr 09, 2019 | 6.213 | 6.213 | 6.050 | 6.058 | 417,698 | -0.16(-2.61%) |
Apr 08, 2019 | 6.117 | 6.257 | 6.087 | 6.220 | 475,501 | +0.16(+2.68%) |
Apr 05, 2019 | 5.954 | 6.058 | 5.917 | 6.058 | 586,418 | +0.13(+2.12%) |
Apr 04, 2019 | 5.836 | 5.954 | 5.784 | 5.932 | 194,158 | +0.09(+1.52%) |
Apr 03, 2019 | 5.998 | 6.043 | 5.829 | 5.843 | 302,430 | -0.10(-1.74%) |
Apr 02, 2019 | 6.021 | 6.043 | 5.910 | 5.947 | 373,292 | -0.07(-1.23%) |
Apr 01, 2019 | 5.984 | 6.080 | 5.925 | 6.021 | 487,139 | +0.10(+1.62%) |
Mar 29, 2019 | 6.035 | 6.072 | 5.843 | 5.925 | 431,827 | -0.06(-0.99%) |
Mar 28, 2019 | 5.932 | 6.043 | 5.910 | 5.984 | 194,617 | +0.01(+0.25%) |
Mar 27, 2019 | 5.947 | 6.072 | 5.836 | 5.969 | 265,733 | -0.01(-0.25%) |
Mar 26, 2019 | 6.006 | 6.124 | 5.895 | 5.984 | 465,735 | +0.07(+1.12%) |
Mar 25, 2019 | 5.961 | 6.043 | 5.854 | 5.917 | 285,852 | -0.07(-1.11%) |
Mar 22, 2019 | 6.102 | 6.139 | 5.873 | 5.984 | 331,518 | -0.20(-3.23%) |
Mar 21, 2019 | 6.094 | 6.213 | 6.013 | 6.183 | 249,066 | +0.06(+0.97%) |
Mar 20, 2019 | 5.910 | 6.250 | 5.814 | 6.124 | 505,772 | +0.20(+3.37%) |
Mar 19, 2019 | 6.072 | 6.083 | 5.910 | 5.925 | 342,483 | -0.12(-1.96%) |
Mar 18, 2019 | 5.939 | 6.120 | 5.939 | 6.043 | 406,048 | +0.10(+1.61%) |
Mar 15, 2019 | 5.836 | 5.947 | 5.762 | 5.947 | 935,941 | +0.12(+2.03%) |
Mar 14, 2019 | 5.784 | 6.134 | 5.784 | 5.829 | 966,507 | +0.05(+0.90%) |
Mar 13, 2019 | 5.836 | 5.895 | 5.688 | 5.777 | 780,722 | -0.03(-0.51%) |
Mar 12, 2019 | 5.378 | 5.851 | 5.341 | 5.806 | 778,737 | +0.50(+9.47%) |
Mar 11, 2019 | 5.334 | 5.334 | 5.208 | 5.304 | 438,574 | +0.04(+0.70%) |
Mar 08, 2019 | 5.393 | 5.393 | 5.230 | 5.267 | 531,188 | -0.21(-3.91%) |
Mar 07, 2019 | 5.659 | 5.710 | 5.356 | 5.481 | 528,999 | -0.17(-3.01%) |
Mar 06, 2019 | 5.792 | 5.895 | 5.614 | 5.651 | 532,073 | -0.16(-2.67%) |
Mar 05, 2019 | 6.035 | 6.050 | 5.646 | 5.806 | 771,977 | -0.33(-5.30%) |
Mar 04, 2019 | 5.917 | 6.390 | 5.917 | 6.131 | 657,291 | +0.29(+4.93%) |
Mar 01, 2019 | 5.784 | 5.851 | 5.585 | 5.843 | 595,759 | +0.10(+1.80%) |
Feb 28, 2019 | 5.873 | 5.873 | 5.688 | 5.740 | 338,206 | -0.11(-1.89%) |
Feb 27, 2019 | 5.858 | 5.974 | 5.784 | 5.851 | 372,156 | +0.01(+0.25%) |
Feb 26, 2019 | 6.035 | 6.043 | 5.825 | 5.836 | 406,143 | -0.18(-2.95%) |
Feb 25, 2019 | 6.035 | 6.135 | 5.925 | 6.013 | 251,817 | -0.07(-1.09%) |
Feb 22, 2019 | 6.043 | 6.124 | 6.013 | 6.080 | 215,913 | +0.09(+1.48%) |
Feb 21, 2019 | 6.227 | 6.253 | 5.961 | 5.991 | 278,538 | -0.18(-2.99%) |
Feb 20, 2019 | 6.139 | 6.190 | 6.094 | 6.176 | 313,869 | +0.04(+0.72%) |
Feb 19, 2019 | 6.242 | 6.272 | 6.087 | 6.131 | 278,228 | -0.11(-1.78%) |
Feb 15, 2019 | 6.161 | 6.272 | 6.161 | 6.242 | 292,261 | +0.16(+2.67%) |
Feb 14, 2019 | 6.021 | 6.124 | 6.021 | 6.080 | 292,866 | +0.02(+0.37%) |
Feb 13, 2019 | 6.035 | 6.190 | 6.013 | 6.058 | 183,190 | +0.04(+0.61%) |
Feb 12, 2019 | 6.146 | 6.242 | 5.998 | 6.021 | 327,094 | -0.03(-0.49%) |
Feb 11, 2019 | 5.836 | 6.058 | 5.784 | 6.050 | 170,051 | +0.13(+2.25%) |
Feb 08, 2019 | 6.006 | 6.021 | 5.773 | 5.917 | 361,841 | -0.10(-1.72%) |
Feb 07, 2019 | 6.161 | 6.161 | 5.865 | 6.021 | 409,637 | -0.18(-2.98%) |
Feb 06, 2019 | 6.235 | 6.287 | 6.139 | 6.205 | 312,702 | -0.07(-1.18%) |
Feb 05, 2019 | 6.419 | 6.479 | 6.205 | 6.279 | 453,168 | -0.14(-2.19%) |
Feb 04, 2019 | 6.198 | 6.427 | 6.131 | 6.419 | 289,267 | +0.21(+3.33%) |