Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.237 | 7.311 | 7.153 | 7.210 | 4,754 | -0.09(-1.27%) |
Nov 27, 2019 | 7.385 | 7.404 | 7.274 | 7.302 | 35,657 | -0.16(-2.11%) |
Nov 26, 2019 | 6.969 | 7.515 | 6.812 | 7.459 | 139,825 | +0.44(+6.33%) |
Nov 25, 2019 | 6.969 | 7.034 | 6.830 | 7.015 | 16,136 | +0.09(+1.34%) |
Nov 22, 2019 | 7.191 | 7.191 | 6.876 | 6.923 | 21,286 | -0.21(-2.98%) |
Nov 21, 2019 | 7.256 | 7.302 | 7.081 | 7.135 | 22,487 | -0.16(-2.16%) |
Nov 20, 2019 | 7.284 | 7.330 | 6.525 | 7.293 | 56,682 | -0.01(-0.13%) |
Nov 19, 2019 | 7.154 | 7.330 | 7.094 | 7.302 | 45,616 | +0.15(+2.07%) |
Nov 18, 2019 | 7.006 | 7.182 | 6.904 | 7.154 | 48,228 | +0.10(+1.44%) |
Nov 15, 2019 | 7.404 | 7.404 | 7.052 | 7.052 | 30,254 | -0.31(-4.27%) |
Nov 14, 2019 | 7.309 | 7.413 | 7.309 | 7.367 | 122,503 | +0.09(+1.27%) |
Nov 13, 2019 | 7.284 | 7.321 | 7.201 | 7.275 | 83,308 | -0.03(-0.38%) |
Nov 12, 2019 | 7.229 | 7.348 | 7.173 | 7.302 | 99,535 | +0.08(+1.15%) |
Nov 11, 2019 | 7.091 | 7.229 | 7.061 | 7.220 | 95,734 | +0.15(+2.08%) |
Nov 08, 2019 | 6.833 | 7.100 | 6.799 | 7.072 | 297,983 | +0.25(+3.64%) |
Nov 07, 2019 | 6.713 | 6.870 | 6.641 | 6.824 | 74,396 | +0.11(+1.65%) |
Nov 06, 2019 | 6.667 | 6.805 | 6.667 | 6.713 | 19,892 | -0.03(-0.41%) |
Nov 05, 2019 | 6.722 | 6.759 | 6.667 | 6.741 | 20,417 | +0.06(+0.83%) |
Nov 04, 2019 | 6.833 | 6.833 | 6.685 | 6.685 | 12,895 | -0.14(-2.02%) |
Nov 01, 2019 | 6.768 | 6.824 | 6.750 | 6.824 | 21,936 | +0.06(+0.82%) |
Oct 31, 2019 | 6.621 | 6.768 | 6.621 | 6.768 | 24,489 | +0.05(+0.68%) |
Oct 30, 2019 | 6.676 | 6.731 | 6.593 | 6.722 | 19,374 | +0.02(+0.27%) |
Oct 29, 2019 | 6.676 | 6.750 | 6.603 | 6.704 | 17,443 | -0.04(-0.55%) |
Oct 28, 2019 | 6.667 | 6.768 | 6.593 | 6.741 | 23,493 | +0.01(+0.14%) |
Oct 25, 2019 | 6.796 | 6.870 | 6.729 | 6.731 | 9,990 | -0.12(-1.75%) |
Oct 24, 2019 | 6.722 | 6.906 | 6.695 | 6.851 | 187,976 | +0.06(+0.81%) |
Oct 23, 2019 | 6.842 | 6.851 | 6.731 | 6.796 | 11,183 | -0.01(-0.14%) |
Oct 22, 2019 | 6.814 | 6.860 | 6.742 | 6.805 | 7,755 | -0.05(-0.67%) |
Oct 21, 2019 | 6.741 | 6.851 | 6.728 | 6.851 | 37,405 | +0.13(+1.92%) |
Oct 18, 2019 | 6.695 | 6.787 | 6.603 | 6.722 | 14,986 | -0.02(-0.27%) |
Oct 17, 2019 | 6.667 | 6.787 | 6.584 | 6.741 | 25,172 | +0.05(+0.69%) |
Oct 16, 2019 | 6.722 | 6.722 | 6.630 | 6.695 | 16,316 | -0.08(-1.22%) |
Oct 15, 2019 | 6.630 | 6.777 | 6.589 | 6.777 | 15,352 | +0.15(+2.22%) |
Oct 14, 2019 | 6.649 | 6.658 | 6.510 | 6.630 | 9,508 | -0.01(-0.14%) |
Oct 11, 2019 | 6.851 | 6.851 | 6.639 | 6.639 | 27,148 | -0.12(-1.77%) |
Oct 10, 2019 | 6.851 | 6.885 | 6.621 | 6.759 | 27,205 | -0.04(-0.54%) |
Oct 09, 2019 | 6.639 | 6.851 | 6.496 | 6.796 | 28,244 | +0.24(+3.65%) |
Oct 08, 2019 | 6.630 | 6.690 | 6.529 | 6.556 | 7,836 | -0.15(-2.20%) |
Oct 07, 2019 | 6.639 | 6.768 | 6.584 | 6.704 | 24,969 | +0.07(+1.11%) |
Oct 04, 2019 | 6.547 | 6.685 | 6.455 | 6.630 | 17,918 | +0.02(+0.28%) |
Oct 03, 2019 | 6.603 | 6.649 | 6.566 | 6.612 | 10,202 | -0.04(-0.55%) |
Oct 02, 2019 | 6.612 | 6.658 | 6.575 | 6.649 | 21,644 | +0.05(+0.70%) |
Oct 01, 2019 | 6.768 | 6.768 | 6.603 | 6.603 | 22,517 | -0.10(-1.51%) |
Sep 30, 2019 | 6.603 | 6.777 | 6.603 | 6.704 | 52,314 | +0.06(+0.97%) |
Sep 27, 2019 | 6.713 | 6.722 | 6.612 | 6.639 | 42,243 | -0.02(-0.28%) |
Sep 26, 2019 | 6.860 | 6.873 | 6.649 | 6.658 | 49,796 | -0.16(-2.30%) |
Sep 25, 2019 | 6.805 | 6.888 | 6.741 | 6.814 | 16,921 | +0.08(+1.23%) |
Sep 24, 2019 | 6.897 | 6.965 | 6.695 | 6.731 | 47,470 | -0.16(-2.27%) |
Sep 23, 2019 | 6.722 | 6.906 | 6.722 | 6.888 | 60,894 | +0.25(+3.74%) |
Sep 20, 2019 | 6.649 | 6.704 | 6.492 | 6.639 | 108,920 | +0.23(+3.59%) |
Sep 19, 2019 | 6.741 | 6.787 | 6.372 | 6.409 | 39,695 | -0.34(-5.05%) |
Sep 18, 2019 | 6.824 | 6.854 | 6.750 | 6.750 | 28,193 | -0.07(-1.08%) |
Sep 17, 2019 | 6.879 | 6.897 | 6.787 | 6.824 | 35,345 | -0.01(-0.13%) |
Sep 16, 2019 | 6.621 | 6.906 | 6.621 | 6.833 | 42,629 | +0.25(+3.78%) |
Sep 13, 2019 | 6.547 | 6.925 | 6.547 | 6.584 | 47,347 | +0.11(+1.71%) |
Sep 12, 2019 | 6.934 | 6.962 | 6.464 | 6.474 | 62,618 | -0.46(-6.64%) |
Sep 11, 2019 | 7.091 | 7.183 | 6.768 | 6.934 | 72,632 | -0.07(-1.05%) |
Sep 10, 2019 | 6.667 | 7.045 | 6.472 | 7.008 | 91,527 | +0.34(+5.11%) |
Sep 09, 2019 | 6.437 | 6.676 | 6.423 | 6.667 | 95,107 | +0.27(+4.17%) |
Sep 06, 2019 | 6.437 | 6.437 | 6.391 | 6.400 | 8,904 | -0.04(-0.57%) |
Sep 05, 2019 | 6.345 | 6.446 | 6.308 | 6.437 | 26,032 | +0.13(+2.04%) |
Sep 04, 2019 | 6.363 | 6.363 | 6.262 | 6.308 | 16,835 | +0.01(+0.15%) |
Sep 03, 2019 | 6.400 | 6.428 | 6.280 | 6.299 | 29,882 | -0.09(-1.44%) |
Aug 30, 2019 | 6.354 | 6.437 | 6.317 | 6.391 | 23,782 | +0.10(+1.61%) |
Aug 29, 2019 | 6.400 | 6.400 | 6.289 | 6.289 | 27,780 | -0.05(-0.73%) |
Aug 28, 2019 | 6.312 | 6.363 | 6.271 | 6.335 | 24,770 | +0.02(+0.29%) |
Aug 27, 2019 | 6.335 | 6.372 | 6.216 | 6.317 | 25,392 | +0.06(+0.88%) |
Aug 26, 2019 | 6.151 | 6.343 | 6.105 | 6.262 | 21,286 | +0.19(+3.19%) |
Aug 23, 2019 | 6.087 | 6.187 | 6.032 | 6.068 | 49,736 | -0.01(-0.15%) |
Aug 22, 2019 | 6.289 | 6.326 | 6.078 | 6.078 | 53,909 | -0.16(-2.51%) |
Aug 21, 2019 | 6.400 | 6.429 | 6.234 | 6.234 | 34,308 | -0.05(-0.73%) |
Aug 20, 2019 | 6.207 | 6.446 | 6.156 | 6.280 | 44,206 | +0.13(+2.10%) |
Aug 19, 2019 | 6.197 | 6.197 | 6.096 | 6.151 | 10,186 | +0.05(+0.75%) |
Aug 16, 2019 | 6.068 | 6.243 | 6.022 | 6.105 | 18,135 | +0.10(+1.69%) |
Aug 15, 2019 | 6.013 | 6.067 | 5.995 | 6.004 | 14,065 | +0.03(+0.46%) |
Aug 14, 2019 | 6.025 | 6.025 | 5.967 | 5.977 | 16,474 | -0.09(-1.51%) |
Aug 13, 2019 | 5.949 | 6.068 | 5.949 | 6.068 | 3,644 | +0.12(+2.00%) |
Aug 12, 2019 | 5.922 | 6.059 | 5.922 | 5.949 | 15,895 | -0.01(-0.15%) |
Aug 09, 2019 | 5.977 | 5.977 | 5.958 | 5.958 | 11,909 | -0.05(-0.76%) |
Aug 08, 2019 | 6.086 | 6.169 | 6.004 | 6.004 | 25,723 | -0.13(-2.09%) |
Aug 07, 2019 | 5.977 | 6.279 | 5.931 | 6.132 | 15,326 | +0.18(+3.08%) |
Aug 06, 2019 | 5.903 | 6.141 | 5.867 | 5.949 | 13,169 | +0.00(+0.00%) |
Aug 05, 2019 | 6.096 | 6.096 | 5.949 | 5.949 | 14,486 | -0.16(-2.69%) |
Aug 02, 2019 | 6.141 | 6.195 | 6.096 | 6.114 | 8,522 | -0.06(-1.04%) |
Aug 01, 2019 | 6.251 | 6.297 | 6.178 | 6.178 | 23,405 | -0.07(-1.17%) |
Jul 31, 2019 | 6.306 | 6.379 | 6.251 | 6.251 | 60,879 | -0.07(-1.16%) |
Jul 30, 2019 | 6.132 | 6.398 | 6.132 | 6.324 | 26,920 | +0.20(+3.29%) |
Jul 29, 2019 | 6.096 | 6.132 | 6.068 | 6.123 | 11,029 | +0.11(+1.83%) |
Jul 26, 2019 | 6.031 | 6.214 | 5.977 | 6.013 | 11,800 | +0.02(+0.31%) |
Jul 25, 2019 | 5.995 | 6.086 | 5.958 | 5.995 | 10,510 | +0.04(+0.61%) |
Jul 24, 2019 | 5.739 | 6.086 | 5.739 | 5.958 | 59,389 | +0.19(+3.33%) |
Jul 23, 2019 | 5.748 | 5.803 | 5.748 | 5.766 | 24,331 | -0.01(-0.16%) |
Jul 22, 2019 | 5.821 | 5.839 | 5.766 | 5.775 | 9,873 | +0.02(+0.32%) |
Jul 19, 2019 | 5.775 | 5.858 | 5.731 | 5.757 | 11,472 | -0.09(-1.56%) |
Jul 18, 2019 | 5.867 | 5.949 | 5.803 | 5.848 | 8,231 | +0.06(+1.11%) |
Jul 17, 2019 | 5.958 | 5.958 | 5.729 | 5.784 | 18,940 | -0.02(-0.32%) |
Jul 16, 2019 | 5.739 | 5.848 | 5.739 | 5.803 | 7,492 | +0.00(+0.00%) |
Jul 15, 2019 | 5.729 | 5.839 | 5.729 | 5.803 | 12,149 | -0.04(-0.63%) |
Jul 12, 2019 | 5.804 | 5.912 | 5.804 | 5.839 | 23,163 | +0.02(+0.31%) |
Jul 11, 2019 | 5.839 | 5.839 | 5.752 | 5.821 | 13,625 | +0.03(+0.47%) |
Jul 10, 2019 | 5.784 | 5.862 | 5.693 | 5.793 | 25,449 | +0.02(+0.32%) |
Jul 09, 2019 | 5.684 | 5.830 | 5.674 | 5.775 | 13,831 | +0.00(+0.00%) |
Jul 08, 2019 | 5.803 | 5.848 | 5.757 | 5.775 | 10,749 | +0.01(+0.16%) |
Jul 05, 2019 | 5.757 | 5.784 | 5.693 | 5.766 | 13,111 | +0.00(+0.00%) |
Jul 03, 2019 | 5.537 | 5.775 | 5.537 | 5.766 | 7,429 | +0.27(+5.00%) |
Jul 02, 2019 | 5.748 | 5.784 | 5.491 | 5.491 | 13,143 | -0.26(-4.46%) |
Jul 01, 2019 | 5.757 | 5.821 | 5.748 | 5.748 | 11,882 | -0.02(-0.32%) |
Jun 28, 2019 | 5.784 | 5.839 | 5.491 | 5.766 | 178,313 | -0.05(-0.94%) |
Jun 27, 2019 | 5.620 | 5.821 | 5.574 | 5.821 | 34,896 | +0.17(+3.08%) |
Jun 26, 2019 | 5.684 | 5.789 | 5.601 | 5.647 | 16,768 | -0.15(-2.53%) |
Jun 25, 2019 | 5.729 | 5.812 | 5.693 | 5.793 | 16,288 | +0.04(+0.64%) |
Jun 24, 2019 | 5.793 | 5.986 | 5.674 | 5.757 | 29,539 | -0.05(-0.94%) |
Jun 21, 2019 | 5.729 | 5.821 | 5.693 | 5.812 | 60,858 | +0.01(+0.16%) |
Jun 20, 2019 | 5.850 | 5.871 | 5.693 | 5.803 | 21,658 | -0.12(-2.01%) |
Jun 19, 2019 | 5.977 | 5.995 | 5.867 | 5.922 | 26,516 | -0.05(-0.77%) |
Jun 18, 2019 | 5.922 | 5.986 | 5.922 | 5.967 | 33,092 | +0.04(+0.62%) |
Jun 17, 2019 | 5.812 | 5.977 | 5.771 | 5.931 | 33,168 | +0.10(+1.73%) |
Jun 14, 2019 | 5.839 | 5.862 | 5.775 | 5.830 | 31,467 | -0.01(-0.16%) |
Jun 13, 2019 | 5.775 | 5.839 | 5.720 | 5.839 | 14,024 | +0.10(+1.75%) |
Jun 12, 2019 | 5.720 | 5.739 | 5.711 | 5.739 | 9,125 | +0.02(+0.32%) |
Jun 11, 2019 | 5.739 | 5.793 | 5.684 | 5.720 | 20,636 | -0.03(-0.48%) |
Jun 10, 2019 | 5.702 | 5.803 | 5.702 | 5.748 | 24,092 | +0.03(+0.48%) |
Jun 07, 2019 | 5.656 | 5.748 | 5.656 | 5.720 | 17,700 | +0.07(+1.30%) |
Jun 06, 2019 | 5.665 | 5.684 | 5.638 | 5.647 | 15,635 | -0.02(-0.32%) |
Jun 05, 2019 | 5.702 | 5.720 | 5.647 | 5.665 | 22,828 | -0.05(-0.96%) |
Jun 04, 2019 | 5.620 | 5.720 | 5.597 | 5.720 | 24,370 | +0.16(+2.80%) |
Jun 03, 2019 | 5.537 | 5.610 | 5.537 | 5.565 | 31,399 | +0.03(+0.50%) |
May 31, 2019 | 5.601 | 5.629 | 5.537 | 5.537 | 24,911 | -0.13(-2.26%) |
May 30, 2019 | 5.629 | 5.674 | 5.620 | 5.665 | 30,811 | +0.04(+0.65%) |
May 29, 2019 | 5.629 | 5.674 | 5.629 | 5.629 | 27,434 | -0.01(-0.16%) |
May 28, 2019 | 5.674 | 5.674 | 5.638 | 5.638 | 11,483 | -0.02(-0.32%) |
May 24, 2019 | 5.693 | 5.693 | 5.610 | 5.656 | 14,203 | +0.05(+0.82%) |
May 23, 2019 | 5.647 | 5.647 | 5.610 | 5.610 | 22,579 | -0.08(-1.45%) |
May 22, 2019 | 5.702 | 5.702 | 5.638 | 5.693 | 21,787 | -0.01(-0.16%) |
May 21, 2019 | 5.656 | 5.748 | 5.638 | 5.702 | 13,158 | +0.05(+0.97%) |
May 20, 2019 | 5.620 | 5.656 | 5.620 | 5.647 | 6,682 | +0.03(+0.49%) |
May 17, 2019 | 5.592 | 5.633 | 5.592 | 5.620 | 14,094 | -0.05(-0.81%) |
May 16, 2019 | 5.629 | 5.720 | 5.629 | 5.665 | 12,648 | +0.09(+1.63%) |
May 15, 2019 | 5.383 | 5.574 | 5.383 | 5.574 | 15,041 | +0.13(+2.34%) |
May 14, 2019 | 5.374 | 5.465 | 5.374 | 5.447 | 26,256 | +0.06(+1.18%) |
May 13, 2019 | 5.347 | 5.411 | 5.347 | 5.383 | 23,351 | +0.01(+0.17%) |
May 10, 2019 | 5.356 | 5.399 | 5.343 | 5.374 | 25,182 | +0.02(+0.34%) |
May 09, 2019 | 5.302 | 5.356 | 5.302 | 5.356 | 11,382 | +0.05(+1.03%) |
May 08, 2019 | 5.393 | 5.446 | 5.274 | 5.302 | 33,497 | +0.05(+0.87%) |
May 07, 2019 | 5.365 | 5.456 | 5.202 | 5.256 | 29,816 | +0.11(+2.12%) |
May 06, 2019 | 5.002 | 5.256 | 5.002 | 5.147 | 15,566 | +0.15(+2.91%) |
May 03, 2019 | 5.011 | 5.022 | 4.956 | 5.002 | 11,216 | -0.04(-0.72%) |
May 02, 2019 | 5.047 | 5.047 | 4.992 | 5.038 | 11,740 | -0.01(-0.18%) |
May 01, 2019 | 5.182 | 5.182 | 5.011 | 5.047 | 22,477 | -0.14(-2.63%) |
Apr 30, 2019 | 5.402 | 5.403 | 5.092 | 5.183 | 33,971 | -0.22(-4.04%) |
Apr 29, 2019 | 5.283 | 5.411 | 5.283 | 5.402 | 11,155 | +0.11(+2.06%) |
Apr 26, 2019 | 5.347 | 5.383 | 5.283 | 5.293 | 16,495 | -0.05(-1.02%) |
Apr 25, 2019 | 5.520 | 5.638 | 5.338 | 5.347 | 16,717 | -0.19(-3.45%) |
Apr 24, 2019 | 5.547 | 5.574 | 5.529 | 5.538 | 7,367 | +0.02(+0.33%) |
Apr 23, 2019 | 5.447 | 5.565 | 5.447 | 5.520 | 30,580 | +0.05(+0.83%) |
Apr 22, 2019 | 5.684 | 5.702 | 5.474 | 5.474 | 18,496 | -0.21(-3.68%) |
Apr 18, 2019 | 5.765 | 5.820 | 5.684 | 5.684 | 16,824 | -0.11(-1.88%) |
Apr 17, 2019 | 5.765 | 5.811 | 5.759 | 5.793 | 18,334 | +0.02(+0.31%) |
Apr 16, 2019 | 5.774 | 5.802 | 5.765 | 5.774 | 26,442 | +0.01(+0.16%) |
Apr 15, 2019 | 5.729 | 5.774 | 5.720 | 5.765 | 25,680 | +0.02(+0.32%) |
Apr 12, 2019 | 5.765 | 5.774 | 5.732 | 5.747 | 20,343 | -0.03(-0.47%) |
Apr 11, 2019 | 5.684 | 5.784 | 5.684 | 5.774 | 69,468 | +0.10(+1.76%) |
Apr 10, 2019 | 5.711 | 5.756 | 5.674 | 5.674 | 24,345 | -0.03(-0.48%) |
Apr 09, 2019 | 5.747 | 5.774 | 5.702 | 5.702 | 56,757 | -0.05(-0.95%) |
Apr 08, 2019 | 5.765 | 5.793 | 5.747 | 5.756 | 11,581 | -0.02(-0.32%) |
Apr 05, 2019 | 5.765 | 5.784 | 5.756 | 5.774 | 15,615 | -0.01(-0.16%) |
Apr 04, 2019 | 5.765 | 5.820 | 5.765 | 5.784 | 29,925 | +0.02(+0.32%) |
Apr 03, 2019 | 5.774 | 5.795 | 5.747 | 5.765 | 86,098 | -0.01(-0.16%) |
Apr 02, 2019 | 5.747 | 5.774 | 5.738 | 5.774 | 12,118 | +0.01(+0.16%) |
Apr 01, 2019 | 5.774 | 5.808 | 5.756 | 5.765 | 98,366 | +0.01(+0.16%) |
Mar 29, 2019 | 5.729 | 5.820 | 5.728 | 5.756 | 61,361 | +0.02(+0.32%) |
Mar 28, 2019 | 5.729 | 5.738 | 5.711 | 5.738 | 23,139 | +0.02(+0.32%) |
Mar 27, 2019 | 5.729 | 5.747 | 5.702 | 5.720 | 135,113 | +0.00(+0.00%) |
Mar 26, 2019 | 5.729 | 5.738 | 5.718 | 5.720 | 27,189 | +0.00(+0.00%) |
Mar 25, 2019 | 5.647 | 5.729 | 5.647 | 5.720 | 7,674 | +0.07(+1.29%) |
Mar 22, 2019 | 5.702 | 5.711 | 5.638 | 5.647 | 80,825 | -0.03(-0.56%) |
Mar 21, 2019 | 5.688 | 5.787 | 5.679 | 5.679 | 104,246 | -0.01(-0.16%) |
Mar 20, 2019 | 5.670 | 5.760 | 5.670 | 5.688 | 82,959 | +0.02(+0.32%) |
Mar 19, 2019 | 5.652 | 5.742 | 5.652 | 5.670 | 50,243 | +0.02(+0.32%) |
Mar 18, 2019 | 5.664 | 5.697 | 5.591 | 5.652 | 28,077 | +0.00(+0.00%) |
Mar 15, 2019 | 5.652 | 5.697 | 5.421 | 5.652 | 125,290 | +0.04(+0.64%) |
Mar 14, 2019 | 5.326 | 5.634 | 5.326 | 5.616 | 18,756 | +0.29(+5.43%) |
Mar 13, 2019 | 5.263 | 5.326 | 5.245 | 5.326 | 48,056 | +0.07(+1.38%) |
Mar 12, 2019 | 5.236 | 5.290 | 5.236 | 5.254 | 6,546 | +0.01(+0.17%) |
Mar 11, 2019 | 5.218 | 5.245 | 5.209 | 5.245 | 9,357 | +0.03(+0.52%) |
Mar 08, 2019 | 5.299 | 5.299 | 5.200 | 5.218 | 13,048 | -0.11(-2.04%) |
Mar 07, 2019 | 5.218 | 5.335 | 5.200 | 5.326 | 16,276 | +0.05(+1.03%) |
Mar 06, 2019 | 5.435 | 5.471 | 5.272 | 5.272 | 11,436 | -0.19(-3.48%) |
Mar 05, 2019 | 5.281 | 5.534 | 5.281 | 5.462 | 7,283 | +0.07(+1.34%) |
Mar 04, 2019 | 5.489 | 5.543 | 5.354 | 5.390 | 22,375 | -0.13(-2.30%) |
Mar 01, 2019 | 5.570 | 5.570 | 5.408 | 5.516 | 15,149 | -0.03(-0.49%) |
Feb 28, 2019 | 5.516 | 5.616 | 5.507 | 5.543 | 15,095 | -0.09(-1.61%) |
Feb 27, 2019 | 5.661 | 5.688 | 5.616 | 5.634 | 4,035 | -0.03(-0.48%) |
Feb 26, 2019 | 5.697 | 5.697 | 5.661 | 5.661 | 6,400 | +0.01(+0.16%) |
Feb 25, 2019 | 5.697 | 5.797 | 5.616 | 5.652 | 24,562 | -0.05(-0.79%) |
Feb 22, 2019 | 5.724 | 5.724 | 5.670 | 5.697 | 28,419 | +0.00(+0.00%) |
Feb 21, 2019 | 5.661 | 5.697 | 5.661 | 5.697 | 11,868 | +0.06(+1.12%) |
Feb 20, 2019 | 5.679 | 5.787 | 5.634 | 5.634 | 81,060 | -0.05(-0.95%) |
Feb 19, 2019 | 5.760 | 5.787 | 5.634 | 5.688 | 116,146 | -0.03(-0.47%) |
Feb 15, 2019 | 5.670 | 5.787 | 5.661 | 5.715 | 28,198 | +0.08(+1.44%) |
Feb 14, 2019 | 5.661 | 5.697 | 5.634 | 5.634 | 29,148 | -0.02(-0.32%) |
Feb 13, 2019 | 5.652 | 5.688 | 5.598 | 5.652 | 11,827 | +0.05(+0.81%) |
Feb 12, 2019 | 5.616 | 5.679 | 5.526 | 5.607 | 24,691 | +0.08(+1.47%) |
Feb 11, 2019 | 5.552 | 5.607 | 5.516 | 5.525 | 13,900 | +0.03(+0.49%) |
Feb 08, 2019 | 5.607 | 5.607 | 5.498 | 5.498 | 45,339 | -0.06(-1.14%) |
Feb 07, 2019 | 5.516 | 5.607 | 5.516 | 5.561 | 17,740 | +0.05(+0.82%) |
Feb 06, 2019 | 5.480 | 5.570 | 5.471 | 5.516 | 21,496 | +0.05(+0.83%) |
Feb 05, 2019 | 5.598 | 5.598 | 5.466 | 5.471 | 33,890 | -0.08(-1.47%) |
Feb 04, 2019 | 5.516 | 5.552 | 5.426 | 5.552 | 50,887 | +0.15(+2.85%) |
Feb 01, 2019 | 5.426 | 5.489 | 5.390 | 5.399 | 16,255 | +0.02(+0.34%) |
Jan 31, 2019 | 5.326 | 5.480 | 5.326 | 5.381 | 49,916 | +0.03(+0.51%) |
Jan 30, 2019 | 5.227 | 5.362 | 5.210 | 5.353 | 79,340 | +0.14(+2.78%) |
Jan 29, 2019 | 5.218 | 5.290 | 5.200 | 5.209 | 29,784 | +0.00(+0.00%) |
Jan 28, 2019 | 5.272 | 5.272 | 5.161 | 5.209 | 12,194 | -0.12(-2.21%) |
Jan 25, 2019 | 5.308 | 5.344 | 5.249 | 5.326 | 23,664 | +0.04(+0.68%) |
Jan 24, 2019 | 5.372 | 5.372 | 5.218 | 5.290 | 16,107 | -0.11(-2.01%) |
Jan 23, 2019 | 5.145 | 5.408 | 5.050 | 5.399 | 89,687 | +0.31(+6.04%) |
Jan 22, 2019 | 4.937 | 5.372 | 4.937 | 5.091 | 29,426 | +0.10(+1.99%) |
Jan 18, 2019 | 5.046 | 5.109 | 4.969 | 4.992 | 25,213 | -0.06(-1.25%) |
Jan 17, 2019 | 4.974 | 5.118 | 4.974 | 5.055 | 34,452 | +0.07(+1.36%) |
Jan 16, 2019 | 5.019 | 5.064 | 4.956 | 4.987 | 12,487 | -0.08(-1.52%) |
Jan 15, 2019 | 5.055 | 5.189 | 4.992 | 5.064 | 14,269 | -0.02(-0.36%) |
Jan 14, 2019 | 5.055 | 5.145 | 5.014 | 5.082 | 22,826 | -0.04(-0.71%) |
Jan 11, 2019 | 5.182 | 5.218 | 4.838 | 5.118 | 12,053 | -0.10(-1.91%) |
Jan 10, 2019 | 5.236 | 5.281 | 5.182 | 5.218 | 10,788 | -0.07(-1.37%) |
Jan 09, 2019 | 5.272 | 5.381 | 5.222 | 5.290 | 11,106 | +0.05(+0.86%) |
Jan 08, 2019 | 5.299 | 5.299 | 5.037 | 5.245 | 10,951 | -0.05(-0.85%) |
Jan 07, 2019 | 5.136 | 5.299 | 5.136 | 5.290 | 28,652 | +0.15(+2.99%) |
Jan 04, 2019 | 5.055 | 5.281 | 5.028 | 5.136 | 37,598 | +0.14(+2.90%) |
Jan 03, 2019 | 5.064 | 5.073 | 4.974 | 4.992 | 15,599 | -0.10(-1.95%) |
Jan 02, 2019 | 5.055 | 5.091 | 5.028 | 5.091 | 6,785 | +0.04(+0.72%) |
Dec 31, 2018 | 5.037 | 5.254 | 5.037 | 5.055 | 46,223 | +0.07(+1.45%) |
Dec 28, 2018 | 4.802 | 5.109 | 4.793 | 4.983 | 26,429 | +0.13(+2.61%) |
Dec 27, 2018 | 4.829 | 4.974 | 4.775 | 4.856 | 41,937 | -0.05(-1.10%) |
Dec 26, 2018 | 4.757 | 5.001 | 4.703 | 4.910 | 46,446 | +0.12(+2.45%) |
Dec 24, 2018 | 4.531 | 4.838 | 4.531 | 4.793 | 34,502 | +0.25(+5.58%) |
Dec 21, 2018 | 4.874 | 5.037 | 4.540 | 4.540 | 139,003 | -0.29(-5.99%) |
Dec 20, 2018 | 4.910 | 4.937 | 4.775 | 4.829 | 32,769 | -0.06(-1.29%) |
Dec 19, 2018 | 4.910 | 4.974 | 4.829 | 4.892 | 31,166 | +0.01(+0.19%) |
Dec 18, 2018 | 4.748 | 5.028 | 4.748 | 4.883 | 40,368 | +0.22(+4.65%) |
Dec 17, 2018 | 4.811 | 4.883 | 4.648 | 4.666 | 37,549 | -0.11(-2.27%) |
Dec 14, 2018 | 4.892 | 4.928 | 4.775 | 4.775 | 13,491 | -0.12(-2.40%) |
Dec 13, 2018 | 4.910 | 4.992 | 4.883 | 4.892 | 15,546 | -0.06(-1.28%) |
Dec 12, 2018 | 4.956 | 4.965 | 4.870 | 4.956 | 22,804 | +0.07(+1.48%) |
Dec 11, 2018 | 4.838 | 4.928 | 4.838 | 4.883 | 8,924 | +0.10(+2.08%) |
Dec 10, 2018 | 4.702 | 4.874 | 4.639 | 4.784 | 16,913 | +0.09(+1.93%) |
Dec 07, 2018 | 4.766 | 4.856 | 4.684 | 4.693 | 30,963 | -0.10(-2.08%) |
Dec 06, 2018 | 4.928 | 4.986 | 4.757 | 4.793 | 29,857 | -0.16(-3.28%) |
Dec 04, 2018 | 5.037 | 5.200 | 4.910 | 4.956 | 41,247 | -0.13(-2.49%) |