Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.543 | 4.909 | 4.526 | 4.892 | 2,881,720 | +0.32(+6.91%) |
Jan 30, 2020 | 4.684 | 4.793 | 4.560 | 4.576 | 2,590,029 | -0.08(-1.79%) |
Jan 29, 2020 | 4.193 | 4.759 | 3.852 | 4.659 | 2,136,931 | +0.04(+0.90%) |
Jan 28, 2020 | 4.884 | 4.917 | 4.535 | 4.618 | 1,442,558 | -0.19(-3.98%) |
Jan 27, 2020 | 4.618 | 4.859 | 4.551 | 4.809 | 1,211,101 | +0.03(+0.70%) |
Jan 24, 2020 | 4.942 | 4.942 | 4.672 | 4.776 | 691,915 | -0.13(-2.71%) |
Jan 23, 2020 | 4.734 | 4.926 | 4.643 | 4.909 | 881,313 | +0.11(+2.25%) |
Jan 22, 2020 | 4.926 | 4.926 | 4.734 | 4.801 | 759,975 | -0.10(-2.04%) |
Jan 21, 2020 | 4.976 | 4.976 | 4.788 | 4.901 | 843,915 | -0.11(-2.16%) |
Jan 17, 2020 | 5.009 | 5.067 | 4.913 | 5.009 | 717,515 | +0.05(+1.01%) |
Jan 16, 2020 | 5.017 | 5.084 | 4.946 | 4.959 | 465,606 | -0.01(-0.17%) |
Jan 15, 2020 | 5.034 | 5.059 | 4.934 | 4.967 | 494,278 | -0.12(-2.29%) |
Jan 14, 2020 | 5.034 | 5.125 | 4.984 | 5.084 | 662,861 | +0.03(+0.66%) |
Jan 13, 2020 | 4.934 | 5.067 | 4.851 | 5.050 | 1,393,045 | +0.11(+2.19%) |
Jan 10, 2020 | 5.100 | 5.100 | 4.909 | 4.942 | 755,254 | -0.18(-3.57%) |
Jan 09, 2020 | 5.300 | 5.317 | 5.075 | 5.125 | 783,767 | -0.17(-3.30%) |
Jan 08, 2020 | 5.234 | 5.375 | 5.221 | 5.300 | 1,187,275 | +0.06(+1.11%) |
Jan 07, 2020 | 5.192 | 5.367 | 5.192 | 5.242 | 914,004 | +0.04(+0.80%) |
Jan 06, 2020 | 4.951 | 5.275 | 4.951 | 5.200 | 1,723,370 | +0.23(+4.69%) |
Jan 03, 2020 | 5.092 | 5.142 | 4.884 | 4.967 | 1,052,116 | -0.17(-3.40%) |
Jan 02, 2020 | 5.217 | 5.308 | 5.109 | 5.142 | 1,096,141 | -0.04(-0.80%) |
Dec 31, 2019 | 5.175 | 5.234 | 5.125 | 5.184 | 1,120,622 | +0.06(+1.14%) |
Dec 30, 2019 | 5.117 | 5.283 | 5.092 | 5.125 | 1,091,866 | +0.03(+0.65%) |
Dec 27, 2019 | 5.192 | 5.258 | 5.059 | 5.092 | 886,137 | -0.07(-1.45%) |
Dec 26, 2019 | 5.167 | 5.279 | 5.134 | 5.167 | 439,981 | +0.00(+0.00%) |
Dec 24, 2019 | 5.075 | 5.179 | 5.067 | 5.167 | 277,751 | +0.12(+2.48%) |
Dec 23, 2019 | 4.984 | 5.084 | 4.984 | 5.042 | 787,161 | +0.02(+0.33%) |
Dec 20, 2019 | 5.009 | 5.150 | 4.984 | 5.026 | 6,174,721 | +0.00(+0.00%) |
Dec 19, 2019 | 4.967 | 5.088 | 4.942 | 5.026 | 1,021,610 | +0.07(+1.51%) |
Dec 18, 2019 | 4.892 | 5.042 | 4.884 | 4.951 | 861,040 | +0.06(+1.19%) |
Dec 17, 2019 | 4.842 | 4.901 | 4.751 | 4.892 | 1,060,589 | +0.07(+1.55%) |
Dec 16, 2019 | 4.776 | 4.976 | 4.743 | 4.817 | 1,327,230 | +0.12(+2.66%) |
Dec 13, 2019 | 4.884 | 4.897 | 4.626 | 4.693 | 789,627 | -0.21(-4.24%) |
Dec 12, 2019 | 4.842 | 4.909 | 4.693 | 4.901 | 986,448 | +0.09(+1.90%) |
Dec 11, 2019 | 4.643 | 4.855 | 4.634 | 4.809 | 2,528,090 | +0.19(+4.14%) |
Dec 10, 2019 | 4.768 | 4.776 | 4.585 | 4.618 | 1,236,589 | -0.19(-3.98%) |
Dec 09, 2019 | 4.618 | 4.876 | 4.618 | 4.809 | 1,277,114 | +0.19(+4.14%) |
Dec 06, 2019 | 4.560 | 4.834 | 4.543 | 4.618 | 2,195,574 | +0.12(+2.59%) |
Dec 05, 2019 | 4.518 | 4.859 | 4.460 | 4.501 | 2,213,856 | +0.24(+5.66%) |
Dec 04, 2019 | 4.169 | 4.352 | 4.144 | 4.260 | 2,173,127 | +0.14(+3.43%) |
Dec 03, 2019 | 4.169 | 4.193 | 3.952 | 4.119 | 1,617,740 | -0.12(-2.75%) |
Dec 02, 2019 | 4.293 | 4.302 | 4.177 | 4.235 | 927,500 | -0.02(-0.59%) |
Nov 29, 2019 | 4.193 | 4.277 | 4.144 | 4.260 | 282,439 | +0.01(+0.20%) |
Nov 27, 2019 | 4.243 | 4.293 | 4.135 | 4.252 | 1,933,326 | +0.01(+0.20%) |
Nov 26, 2019 | 4.327 | 4.377 | 4.218 | 4.243 | 1,300,271 | -0.08(-1.92%) |
Nov 25, 2019 | 4.260 | 4.426 | 4.260 | 4.327 | 1,400,656 | +0.11(+2.56%) |
Nov 22, 2019 | 4.193 | 4.260 | 4.139 | 4.218 | 1,355,227 | +0.04(+1.00%) |
Nov 21, 2019 | 4.293 | 4.293 | 4.077 | 4.177 | 1,710,764 | +0.02(+0.40%) |
Nov 20, 2019 | 4.135 | 4.252 | 4.052 | 4.160 | 1,333,260 | +0.01(+0.20%) |
Nov 19, 2019 | 4.027 | 4.252 | 3.877 | 4.152 | 1,682,963 | +0.12(+3.10%) |
Nov 18, 2019 | 4.110 | 4.160 | 3.790 | 4.027 | 1,448,908 | -0.09(-2.22%) |
Nov 15, 2019 | 3.946 | 4.193 | 3.847 | 4.119 | 2,390,299 | +0.21(+5.25%) |
Nov 14, 2019 | 3.897 | 4.092 | 3.872 | 3.913 | 1,522,566 | +0.02(+0.63%) |
Nov 13, 2019 | 4.225 | 4.225 | 3.847 | 3.888 | 1,816,821 | -0.39(-9.21%) |
Nov 12, 2019 | 4.242 | 4.324 | 4.127 | 4.283 | 1,263,836 | +0.05(+1.16%) |
Nov 11, 2019 | 4.867 | 4.908 | 4.184 | 4.234 | 3,432,382 | -0.70(-14.17%) |
Nov 08, 2019 | 4.900 | 5.056 | 4.826 | 4.932 | 1,621,632 | +0.02(+0.50%) |
Nov 07, 2019 | 5.105 | 5.163 | 4.817 | 4.908 | 1,832,061 | -0.12(-2.29%) |
Nov 06, 2019 | 4.924 | 5.302 | 4.924 | 5.023 | 2,433,619 | +0.09(+1.83%) |
Nov 05, 2019 | 5.105 | 5.327 | 4.891 | 4.932 | 3,395,174 | +0.24(+5.08%) |
Nov 04, 2019 | 4.595 | 4.710 | 4.406 | 4.694 | 1,906,020 | +0.15(+3.26%) |
Nov 01, 2019 | 4.431 | 4.842 | 4.431 | 4.546 | 2,546,976 | +0.20(+4.54%) |
Oct 31, 2019 | 4.908 | 4.924 | 4.291 | 4.349 | 2,949,563 | -0.61(-12.27%) |
Oct 30, 2019 | 4.974 | 5.031 | 4.875 | 4.957 | 690,255 | -0.05(-0.99%) |
Oct 29, 2019 | 4.932 | 5.130 | 4.932 | 5.006 | 927,206 | +0.04(+0.83%) |
Oct 28, 2019 | 4.900 | 5.072 | 4.891 | 4.965 | 509,245 | +0.07(+1.34%) |
Oct 25, 2019 | 4.628 | 4.957 | 4.628 | 4.900 | 1,071,681 | +0.29(+6.24%) |
Oct 24, 2019 | 4.842 | 4.858 | 4.571 | 4.612 | 815,273 | -0.25(-5.08%) |
Oct 23, 2019 | 4.752 | 4.908 | 4.694 | 4.858 | 607,651 | +0.11(+2.25%) |
Oct 22, 2019 | 4.661 | 4.793 | 4.620 | 4.752 | 687,879 | +0.09(+1.94%) |
Oct 21, 2019 | 4.521 | 4.752 | 4.521 | 4.661 | 1,044,358 | +0.22(+5.00%) |
Oct 18, 2019 | 4.513 | 4.562 | 4.415 | 4.439 | 526,109 | -0.11(-2.35%) |
Oct 17, 2019 | 4.538 | 4.595 | 4.501 | 4.546 | 835,993 | +0.02(+0.36%) |
Oct 16, 2019 | 4.571 | 4.686 | 4.505 | 4.530 | 735,096 | -0.07(-1.61%) |
Oct 15, 2019 | 4.513 | 4.727 | 4.472 | 4.604 | 865,452 | +0.03(+0.72%) |
Oct 14, 2019 | 4.472 | 4.645 | 4.447 | 4.571 | 774,442 | +0.03(+0.72%) |
Oct 11, 2019 | 4.497 | 4.575 | 4.431 | 4.538 | 666,120 | +0.15(+3.37%) |
Oct 10, 2019 | 4.357 | 4.435 | 4.336 | 4.390 | 642,428 | +0.09(+2.10%) |
Oct 09, 2019 | 4.283 | 4.357 | 4.217 | 4.299 | 1,053,591 | +0.07(+1.75%) |
Oct 08, 2019 | 4.324 | 4.332 | 4.168 | 4.225 | 984,073 | -0.15(-3.38%) |
Oct 07, 2019 | 4.357 | 4.456 | 4.353 | 4.373 | 843,915 | +0.01(+0.19%) |
Oct 04, 2019 | 4.406 | 4.513 | 4.312 | 4.365 | 1,030,930 | -0.06(-1.30%) |
Oct 03, 2019 | 4.439 | 4.472 | 4.332 | 4.423 | 1,038,617 | -0.03(-0.74%) |
Oct 02, 2019 | 4.554 | 4.554 | 4.221 | 4.456 | 1,843,050 | -0.16(-3.56%) |
Oct 01, 2019 | 4.554 | 4.743 | 4.554 | 4.620 | 1,648,182 | -0.02(-0.35%) |
Sep 30, 2019 | 4.974 | 4.974 | 4.530 | 4.636 | 3,018,894 | -0.54(-10.48%) |
Sep 27, 2019 | 5.278 | 5.327 | 5.097 | 5.179 | 1,059,395 | -0.11(-2.02%) |
Sep 26, 2019 | 5.228 | 5.331 | 5.146 | 5.286 | 1,105,235 | +0.03(+0.63%) |
Sep 25, 2019 | 5.056 | 5.302 | 4.941 | 5.253 | 896,352 | +0.14(+2.73%) |
Sep 24, 2019 | 5.335 | 5.393 | 5.105 | 5.113 | 1,015,821 | -0.25(-4.75%) |
Sep 23, 2019 | 5.179 | 5.483 | 5.163 | 5.368 | 1,353,929 | +0.11(+2.03%) |
Sep 20, 2019 | 5.541 | 5.590 | 5.212 | 5.261 | 3,207,379 | -0.28(-5.04%) |
Sep 19, 2019 | 5.524 | 5.664 | 5.459 | 5.541 | 1,480,839 | -0.07(-1.17%) |
Sep 18, 2019 | 5.861 | 5.894 | 5.594 | 5.607 | 1,002,402 | -0.26(-4.48%) |
Sep 17, 2019 | 5.861 | 5.923 | 5.722 | 5.870 | 609,876 | -0.05(-0.83%) |
Sep 16, 2019 | 5.894 | 6.018 | 5.870 | 5.919 | 834,295 | +0.02(+0.28%) |
Sep 13, 2019 | 5.837 | 6.026 | 5.837 | 5.902 | 1,059,516 | +0.11(+1.84%) |
Sep 12, 2019 | 5.820 | 5.829 | 5.697 | 5.796 | 1,183,554 | -0.08(-1.40%) |
Sep 11, 2019 | 5.771 | 5.878 | 5.664 | 5.878 | 1,303,939 | +0.16(+2.73%) |
Sep 10, 2019 | 5.541 | 5.796 | 5.541 | 5.722 | 1,160,866 | +0.20(+3.57%) |
Sep 09, 2019 | 5.228 | 5.524 | 5.228 | 5.524 | 953,978 | +0.32(+6.16%) |
Sep 06, 2019 | 5.294 | 5.294 | 5.179 | 5.204 | 831,678 | -0.08(-1.56%) |
Sep 05, 2019 | 5.196 | 5.417 | 5.183 | 5.286 | 1,189,306 | +0.16(+3.04%) |
Sep 04, 2019 | 5.015 | 5.154 | 5.015 | 5.130 | 779,485 | +0.20(+4.00%) |
Sep 03, 2019 | 4.974 | 5.064 | 4.920 | 4.932 | 1,390,251 | -0.20(-3.85%) |
Aug 30, 2019 | 5.237 | 5.278 | 5.130 | 5.130 | 572,941 | -0.05(-0.95%) |
Aug 29, 2019 | 5.097 | 5.187 | 5.093 | 5.179 | 876,945 | +0.12(+2.27%) |
Aug 28, 2019 | 4.850 | 5.130 | 4.842 | 5.064 | 1,205,964 | +0.21(+4.41%) |
Aug 27, 2019 | 5.163 | 5.179 | 4.826 | 4.850 | 1,038,105 | -0.28(-5.45%) |
Aug 26, 2019 | 5.105 | 5.146 | 5.027 | 5.130 | 797,184 | +0.10(+1.96%) |
Aug 23, 2019 | 5.179 | 5.253 | 5.031 | 5.031 | 910,624 | -0.21(-3.92%) |
Aug 22, 2019 | 5.327 | 5.360 | 5.237 | 5.237 | 625,724 | -0.09(-1.70%) |
Aug 21, 2019 | 5.417 | 5.442 | 5.286 | 5.327 | 1,074,790 | -0.07(-1.22%) |
Aug 20, 2019 | 5.269 | 5.467 | 5.269 | 5.393 | 1,071,982 | +0.08(+1.55%) |
Aug 19, 2019 | 5.212 | 5.343 | 5.138 | 5.311 | 1,018,615 | +0.15(+2.87%) |
Aug 16, 2019 | 4.916 | 5.187 | 4.908 | 5.163 | 1,727,948 | +0.34(+6.98%) |
Aug 15, 2019 | 4.891 | 4.908 | 4.776 | 4.826 | 1,473,579 | -0.07(-1.51%) |
Aug 14, 2019 | 4.998 | 5.023 | 4.826 | 4.900 | 1,863,092 | -0.25(-4.79%) |
Aug 13, 2019 | 5.089 | 5.294 | 5.056 | 5.146 | 1,081,196 | +0.03(+0.64%) |
Aug 12, 2019 | 5.146 | 5.204 | 5.031 | 5.113 | 2,068,362 | -0.08(-1.58%) |
Aug 09, 2019 | 5.302 | 5.335 | 5.146 | 5.196 | 1,905,305 | -0.16(-2.92%) |
Aug 08, 2019 | 5.393 | 5.475 | 5.339 | 5.352 | 1,624,094 | +0.02(+0.31%) |
Aug 07, 2019 | 5.237 | 5.442 | 4.998 | 5.335 | 1,732,874 | -0.01(-0.15%) |
Aug 06, 2019 | 5.516 | 5.582 | 5.247 | 5.343 | 2,455,614 | -0.17(-3.13%) |
Aug 05, 2019 | 5.524 | 5.615 | 5.430 | 5.516 | 2,043,862 | -0.13(-2.33%) |
Aug 02, 2019 | 5.796 | 5.829 | 5.539 | 5.648 | 2,317,434 | -0.25(-4.32%) |
Aug 01, 2019 | 6.174 | 6.234 | 5.820 | 5.902 | 2,783,372 | -0.34(-5.40%) |
Jul 31, 2019 | 6.651 | 6.807 | 6.223 | 6.240 | 3,070,278 | -0.46(-6.87%) |
Jul 30, 2019 | 6.988 | 7.193 | 6.642 | 6.700 | 2,149,982 | -0.70(-9.44%) |
Jul 29, 2019 | 7.399 | 7.456 | 7.284 | 7.399 | 847,973 | +0.04(+0.56%) |
Jul 26, 2019 | 7.316 | 7.403 | 7.259 | 7.358 | 632,060 | +0.04(+0.56%) |
Jul 25, 2019 | 7.497 | 7.506 | 7.234 | 7.316 | 668,424 | -0.18(-2.41%) |
Jul 24, 2019 | 7.341 | 7.497 | 7.185 | 7.497 | 911,271 | +0.09(+1.22%) |
Jul 23, 2019 | 7.358 | 7.526 | 7.358 | 7.407 | 752,959 | +0.08(+1.12%) |
Jul 22, 2019 | 7.399 | 7.538 | 7.292 | 7.325 | 725,001 | -0.06(-0.78%) |
Jul 19, 2019 | 7.177 | 7.440 | 7.177 | 7.382 | 1,090,535 | +0.21(+2.86%) |
Jul 18, 2019 | 7.127 | 7.210 | 7.033 | 7.177 | 1,291,750 | +0.05(+0.69%) |
Jul 17, 2019 | 7.234 | 7.242 | 7.086 | 7.127 | 877,869 | -0.12(-1.59%) |
Jul 16, 2019 | 7.160 | 7.370 | 7.094 | 7.242 | 1,220,588 | +0.08(+1.15%) |
Jul 15, 2019 | 7.226 | 7.259 | 7.049 | 7.160 | 1,087,966 | -0.05(-0.68%) |
Jul 12, 2019 | 7.070 | 7.247 | 7.070 | 7.210 | 1,076,790 | +0.17(+2.45%) |
Jul 11, 2019 | 6.988 | 7.086 | 6.905 | 7.037 | 1,505,409 | +0.04(+0.59%) |
Jul 10, 2019 | 6.725 | 7.033 | 6.651 | 6.996 | 1,208,453 | +0.35(+5.19%) |
Jul 09, 2019 | 6.535 | 6.692 | 6.461 | 6.651 | 2,190,900 | +0.07(+1.13%) |
Jul 08, 2019 | 6.790 | 6.873 | 6.560 | 6.577 | 992,155 | -0.21(-3.15%) |
Jul 05, 2019 | 6.692 | 6.790 | 6.651 | 6.790 | 2,351,008 | +0.02(+0.24%) |
Jul 03, 2019 | 6.790 | 6.815 | 6.642 | 6.774 | 1,038,350 | -0.02(-0.24%) |
Jul 02, 2019 | 7.193 | 7.193 | 6.659 | 6.790 | 2,076,031 | -0.40(-5.60%) |
Jul 01, 2019 | 7.300 | 7.366 | 7.012 | 7.193 | 2,592,216 | -0.11(-1.46%) |
Jun 28, 2019 | 7.127 | 7.316 | 6.757 | 7.300 | 3,805,501 | +0.16(+2.19%) |
Jun 27, 2019 | 7.177 | 7.353 | 7.029 | 7.144 | 11,716,465 | -0.03(-0.46%) |
Jun 26, 2019 | 6.897 | 7.255 | 6.881 | 7.177 | 2,142,340 | +0.32(+4.68%) |
Jun 25, 2019 | 6.626 | 6.967 | 6.552 | 6.856 | 1,983,871 | +0.25(+3.86%) |
Jun 24, 2019 | 6.766 | 6.881 | 6.585 | 6.601 | 1,062,442 | -0.16(-2.31%) |
Jun 21, 2019 | 6.585 | 6.831 | 6.535 | 6.757 | 2,281,914 | +0.12(+1.86%) |
Jun 20, 2019 | 6.799 | 6.856 | 6.626 | 6.634 | 1,169,008 | -0.02(-0.37%) |
Jun 19, 2019 | 6.626 | 6.708 | 6.552 | 6.659 | 574,188 | +0.08(+1.25%) |
Jun 18, 2019 | 6.560 | 6.744 | 6.535 | 6.577 | 858,495 | +0.09(+1.39%) |
Jun 17, 2019 | 6.256 | 6.535 | 6.240 | 6.486 | 582,983 | +0.23(+3.68%) |
Jun 14, 2019 | 6.355 | 6.420 | 6.248 | 6.256 | 419,184 | -0.14(-2.19%) |
Jun 13, 2019 | 6.396 | 6.453 | 6.305 | 6.396 | 561,165 | +0.07(+1.17%) |
Jun 12, 2019 | 6.420 | 6.445 | 6.305 | 6.322 | 414,740 | -0.13(-2.04%) |
Jun 11, 2019 | 6.585 | 6.614 | 6.383 | 6.453 | 645,161 | -0.02(-0.25%) |
Jun 10, 2019 | 6.396 | 6.552 | 6.396 | 6.470 | 364,073 | +0.12(+1.81%) |
Jun 07, 2019 | 6.190 | 6.449 | 6.141 | 6.355 | 810,147 | +0.18(+2.93%) |
Jun 06, 2019 | 6.166 | 6.215 | 6.116 | 6.174 | 694,344 | +0.01(+0.13%) |
Jun 05, 2019 | 6.338 | 6.363 | 6.149 | 6.166 | 638,528 | -0.16(-2.60%) |
Jun 04, 2019 | 6.289 | 6.437 | 6.207 | 6.330 | 558,451 | +0.10(+1.58%) |
Jun 03, 2019 | 6.042 | 6.260 | 6.009 | 6.231 | 616,295 | +0.20(+3.27%) |
May 31, 2019 | 6.034 | 6.166 | 5.993 | 6.034 | 759,786 | -0.12(-2.00%) |
May 30, 2019 | 6.248 | 6.322 | 6.124 | 6.157 | 532,337 | -0.09(-1.45%) |
May 29, 2019 | 6.256 | 6.314 | 6.157 | 6.248 | 1,134,904 | -0.09(-1.43%) |
May 28, 2019 | 6.322 | 6.371 | 6.198 | 6.338 | 829,405 | +0.02(+0.26%) |
May 24, 2019 | 6.445 | 6.511 | 6.190 | 6.322 | 1,178,727 | -0.04(-0.65%) |
May 23, 2019 | 6.330 | 6.503 | 6.281 | 6.363 | 869,236 | -0.08(-1.28%) |
May 22, 2019 | 6.544 | 6.651 | 6.412 | 6.445 | 1,256,151 | -0.15(-2.24%) |
May 21, 2019 | 6.535 | 6.642 | 6.511 | 6.593 | 468,921 | +0.09(+1.39%) |
May 20, 2019 | 6.404 | 6.552 | 6.404 | 6.503 | 1,784,217 | +0.03(+0.51%) |
May 17, 2019 | 6.297 | 6.527 | 6.293 | 6.470 | 1,089,441 | +0.09(+1.42%) |
May 16, 2019 | 6.626 | 6.651 | 6.256 | 6.379 | 2,254,920 | -0.23(-3.48%) |
May 15, 2019 | 6.470 | 6.609 | 6.453 | 6.609 | 804,841 | +0.02(+0.25%) |
May 14, 2019 | 6.626 | 6.659 | 6.494 | 6.593 | 1,075,253 | +0.02(+0.25%) |
May 13, 2019 | 6.642 | 6.782 | 6.486 | 6.577 | 1,017,320 | -0.23(-3.38%) |
May 10, 2019 | 6.782 | 6.856 | 6.692 | 6.807 | 727,794 | -0.02(-0.36%) |
May 09, 2019 | 6.642 | 6.881 | 6.642 | 6.831 | 1,268,348 | +0.09(+1.34%) |
May 08, 2019 | 6.609 | 6.873 | 6.544 | 6.741 | 1,277,587 | +0.14(+2.12%) |
May 07, 2019 | 7.037 | 7.086 | 6.568 | 6.601 | 1,935,737 | -0.53(-7.49%) |
May 06, 2019 | 7.094 | 7.201 | 7.053 | 7.136 | 972,298 | -0.16(-2.25%) |
May 03, 2019 | 7.078 | 7.300 | 7.062 | 7.300 | 823,406 | +0.28(+3.98%) |
May 02, 2019 | 6.782 | 7.045 | 6.733 | 7.021 | 979,680 | +0.20(+2.89%) |
May 01, 2019 | 7.111 | 7.111 | 6.823 | 6.823 | 1,648,316 | -0.25(-3.60%) |
Apr 30, 2019 | 7.103 | 7.168 | 7.021 | 7.078 | 1,247,479 | -0.02(-0.35%) |
Apr 29, 2019 | 6.873 | 7.119 | 6.790 | 7.103 | 818,406 | +0.20(+2.86%) |
Apr 26, 2019 | 6.979 | 7.094 | 6.840 | 6.905 | 955,146 | -0.16(-2.33%) |
Apr 25, 2019 | 6.897 | 7.119 | 6.881 | 7.070 | 1,160,957 | +0.12(+1.65%) |
Apr 24, 2019 | 6.988 | 7.251 | 6.609 | 6.955 | 1,425,816 | -0.18(-2.53%) |
Apr 23, 2019 | 7.004 | 7.193 | 7.004 | 7.136 | 1,036,561 | +0.13(+1.88%) |
Apr 22, 2019 | 6.914 | 7.029 | 6.864 | 7.004 | 618,913 | +0.07(+0.95%) |
Apr 18, 2019 | 7.086 | 7.201 | 6.914 | 6.938 | 445,459 | -0.20(-2.76%) |
Apr 17, 2019 | 7.177 | 7.226 | 7.099 | 7.136 | 528,399 | +0.01(+0.12%) |
Apr 16, 2019 | 7.070 | 7.193 | 7.021 | 7.127 | 348,016 | +0.11(+1.52%) |
Apr 15, 2019 | 7.185 | 7.201 | 6.996 | 7.021 | 431,413 | -0.15(-2.06%) |
Apr 12, 2019 | 7.292 | 7.349 | 7.119 | 7.168 | 364,444 | +0.00(+0.00%) |
Apr 11, 2019 | 7.415 | 7.415 | 7.152 | 7.168 | 404,433 | -0.26(-3.54%) |
Apr 10, 2019 | 7.333 | 7.489 | 7.292 | 7.432 | 896,815 | +0.13(+1.80%) |
Apr 09, 2019 | 7.440 | 7.444 | 7.292 | 7.300 | 876,024 | -0.21(-2.84%) |
Apr 08, 2019 | 7.464 | 7.522 | 7.399 | 7.514 | 512,048 | +0.02(+0.33%) |
Apr 05, 2019 | 7.366 | 7.497 | 7.325 | 7.489 | 635,101 | +0.16(+2.13%) |
Apr 04, 2019 | 7.119 | 7.345 | 7.119 | 7.333 | 471,382 | +0.21(+2.88%) |
Apr 03, 2019 | 7.341 | 7.358 | 7.070 | 7.127 | 924,377 | -0.11(-1.48%) |
Apr 02, 2019 | 7.177 | 7.247 | 7.086 | 7.234 | 496,654 | +0.06(+0.80%) |
Apr 01, 2019 | 7.078 | 7.325 | 7.062 | 7.177 | 951,729 | +0.20(+2.83%) |
Mar 29, 2019 | 7.185 | 7.275 | 6.979 | 6.979 | 769,396 | -0.12(-1.74%) |
Mar 28, 2019 | 7.094 | 7.210 | 7.012 | 7.103 | 321,318 | +0.02(+0.23%) |
Mar 27, 2019 | 6.955 | 7.201 | 6.955 | 7.086 | 597,275 | +0.13(+1.89%) |
Mar 26, 2019 | 7.053 | 7.119 | 6.848 | 6.955 | 514,496 | -0.03(-0.47%) |
Mar 25, 2019 | 7.193 | 7.193 | 6.930 | 6.988 | 724,074 | -0.22(-3.08%) |
Mar 22, 2019 | 7.506 | 7.506 | 7.152 | 7.210 | 435,727 | -0.40(-5.29%) |
Mar 21, 2019 | 7.382 | 7.727 | 7.382 | 7.612 | 801,555 | +0.16(+2.21%) |
Mar 20, 2019 | 7.456 | 7.538 | 7.300 | 7.448 | 372,454 | -0.04(-0.55%) |
Mar 19, 2019 | 7.538 | 7.604 | 7.382 | 7.489 | 782,717 | +0.04(+0.55%) |
Mar 18, 2019 | 7.374 | 7.547 | 7.341 | 7.448 | 594,849 | +0.09(+1.23%) |
Mar 15, 2019 | 7.538 | 7.547 | 7.259 | 7.358 | 1,465,441 | -0.11(-1.43%) |
Mar 14, 2019 | 7.637 | 7.670 | 7.440 | 7.464 | 329,931 | -0.21(-2.68%) |
Mar 13, 2019 | 7.481 | 7.703 | 7.456 | 7.670 | 509,539 | +0.25(+3.32%) |
Mar 12, 2019 | 7.432 | 7.538 | 7.423 | 7.423 | 391,805 | -0.01(-0.11%) |
Mar 11, 2019 | 7.259 | 7.448 | 7.234 | 7.432 | 504,247 | +0.18(+2.49%) |
Mar 08, 2019 | 7.333 | 7.407 | 7.242 | 7.251 | 510,660 | -0.15(-2.00%) |
Mar 07, 2019 | 7.366 | 7.448 | 7.119 | 7.399 | 695,971 | +0.03(+0.45%) |
Mar 06, 2019 | 7.801 | 7.818 | 7.316 | 7.366 | 919,624 | -0.43(-5.49%) |
Mar 05, 2019 | 8.056 | 8.056 | 7.785 | 7.793 | 423,570 | -0.30(-3.76%) |
Mar 04, 2019 | 8.130 | 8.163 | 7.966 | 8.097 | 476,562 | -0.05(-0.61%) |
Mar 01, 2019 | 8.221 | 8.287 | 8.048 | 8.147 | 750,298 | -0.01(-0.10%) |
Feb 28, 2019 | 8.360 | 8.426 | 8.134 | 8.155 | 551,497 | -0.25(-3.03%) |
Feb 27, 2019 | 8.434 | 8.476 | 8.328 | 8.410 | 430,263 | +0.01(+0.10%) |
Feb 26, 2019 | 8.377 | 8.467 | 8.278 | 8.402 | 453,117 | +0.12(+1.49%) |
Feb 25, 2019 | 8.287 | 8.410 | 8.170 | 8.278 | 720,813 | +0.00(+0.00%) |
Feb 22, 2019 | 8.360 | 8.410 | 8.221 | 8.278 | 558,101 | -0.02(-0.20%) |
Feb 21, 2019 | 8.459 | 8.533 | 8.237 | 8.295 | 370,756 | -0.19(-2.23%) |
Feb 20, 2019 | 8.254 | 8.517 | 8.254 | 8.484 | 838,496 | +0.21(+2.58%) |
Feb 19, 2019 | 8.040 | 8.344 | 8.040 | 8.270 | 494,513 | +0.16(+1.92%) |
Feb 15, 2019 | 7.966 | 8.130 | 7.818 | 8.114 | 539,854 | +0.21(+2.71%) |
Feb 14, 2019 | 8.073 | 8.130 | 7.892 | 7.900 | 849,762 | -0.21(-2.63%) |
Feb 13, 2019 | 8.344 | 8.434 | 8.081 | 8.114 | 1,051,910 | -0.12(-1.40%) |
Feb 12, 2019 | 8.237 | 8.262 | 8.073 | 8.229 | 746,915 | +0.07(+0.91%) |
Feb 11, 2019 | 8.139 | 8.287 | 8.056 | 8.155 | 899,979 | -0.01(-0.10%) |
Feb 08, 2019 | 8.287 | 8.360 | 8.114 | 8.163 | 799,929 | -0.18(-2.17%) |
Feb 07, 2019 | 8.451 | 8.451 | 8.245 | 8.344 | 1,273,608 | -0.05(-0.59%) |
Feb 06, 2019 | 8.344 | 8.426 | 8.171 | 8.393 | 1,555,203 | +0.08(+0.99%) |
Feb 05, 2019 | 7.892 | 8.566 | 7.810 | 8.311 | 3,925,267 | -0.67(-7.50%) |
Feb 04, 2019 | 8.837 | 8.985 | 8.804 | 8.985 | 372,430 | +0.02(+0.18%) |