Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.800 | 2.900 | 2.770 | 2.810 | 24,900 | -0.01(-0.23%) |
Dec 30, 2019 | 2.850 | 2.920 | 2.746 | 2.817 | 70,650 | -0.04(-1.35%) |
Dec 27, 2019 | 2.850 | 3.030 | 2.710 | 2.855 | 84,500 | +0.06(+1.96%) |
Dec 26, 2019 | 2.540 | 3.043 | 2.540 | 2.800 | 86,365 | +0.27(+10.77%) |
Dec 24, 2019 | 2.560 | 2.560 | 2.500 | 2.528 | 14,900 | -0.00(-0.07%) |
Dec 23, 2019 | 2.500 | 2.560 | 2.500 | 2.530 | 13,167 | -0.03(-1.19%) |
Dec 20, 2019 | 2.550 | 2.600 | 2.533 | 2.560 | 17,600 | -0.04(-1.37%) |
Dec 19, 2019 | 2.650 | 2.660 | 2.570 | 2.596 | 14,042 | -0.09(-3.35%) |
Dec 18, 2019 | 2.690 | 2.713 | 2.651 | 2.686 | 4,914 | -0.01(-0.54%) |
Dec 17, 2019 | 2.710 | 2.749 | 2.700 | 2.700 | 19,827 | -0.07(-2.53%) |
Dec 16, 2019 | 2.880 | 2.895 | 2.720 | 2.770 | 18,226 | -0.11(-3.82%) |
Dec 13, 2019 | 2.900 | 3.160 | 2.760 | 2.880 | 72,900 | +0.09(+3.23%) |
Dec 12, 2019 | 2.640 | 2.970 | 2.640 | 2.790 | 83,048 | +0.12(+4.49%) |
Dec 11, 2019 | 2.690 | 2.690 | 2.650 | 2.670 | 8,424 | -0.01(-0.43%) |
Dec 10, 2019 | 2.720 | 2.720 | 2.681 | 2.681 | 2,816 | -0.04(-1.42%) |
Dec 09, 2019 | 2.740 | 2.769 | 2.720 | 2.720 | 2,396 | -0.05(-1.84%) |
Dec 06, 2019 | 2.850 | 2.850 | 2.770 | 2.771 | 4,100 | -0.01(-0.33%) |
Dec 05, 2019 | 2.750 | 2.804 | 2.750 | 2.780 | 6,376 | +0.03(+1.09%) |
Dec 04, 2019 | 2.760 | 2.820 | 2.670 | 2.750 | 4,845 | +0.07(+2.61%) |
Dec 03, 2019 | 2.770 | 2.790 | 2.600 | 2.680 | 22,396 | -0.08(-2.90%) |
Dec 02, 2019 | 3.000 | 3.090 | 2.720 | 2.760 | 16,113 | -0.28(-9.21%) |
Nov 29, 2019 | 3.010 | 3.073 | 3.000 | 3.040 | 6,800 | +0.00(+0.00%) |
Nov 27, 2019 | 3.100 | 3.164 | 3.040 | 3.040 | 16,500 | -0.14(-4.40%) |
Nov 26, 2019 | 3.310 | 3.380 | 3.170 | 3.180 | 4,625 | -0.05(-1.55%) |
Nov 25, 2019 | 3.430 | 3.430 | 3.120 | 3.230 | 11,831 | -0.10(-3.00%) |
Nov 22, 2019 | 3.020 | 3.380 | 3.020 | 3.330 | 38,400 | +0.24(+7.77%) |
Nov 21, 2019 | 3.150 | 3.235 | 3.000 | 3.090 | 17,953 | -0.14(-4.33%) |
Nov 20, 2019 | 3.380 | 3.380 | 3.195 | 3.230 | 12,320 | -0.21(-6.10%) |
Nov 19, 2019 | 3.510 | 3.530 | 3.420 | 3.440 | 5,298 | -0.07(-1.99%) |
Nov 18, 2019 | 3.600 | 3.700 | 3.510 | 3.510 | 9,731 | -0.09(-2.50%) |
Nov 15, 2019 | 3.720 | 3.750 | 3.600 | 3.600 | 14,700 | -0.10(-2.70%) |
Nov 14, 2019 | 3.840 | 3.900 | 3.700 | 3.700 | 19,739 | -0.12(-3.10%) |
Nov 13, 2019 | 3.750 | 3.849 | 3.740 | 3.818 | 17,356 | +0.07(+1.83%) |
Nov 12, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 533 | -0.01(-0.26%) |
Nov 11, 2019 | 3.750 | 3.770 | 3.750 | 3.760 | 1,822 | -0.04(-1.07%) |
Nov 08, 2019 | 3.830 | 3.830 | 3.710 | 3.800 | 10,300 | -0.01(-0.26%) |
Nov 07, 2019 | 3.770 | 3.909 | 3.770 | 3.810 | 6,614 | +0.03(+0.79%) |
Nov 06, 2019 | 3.820 | 3.880 | 3.730 | 3.780 | 6,599 | -0.06(-1.56%) |
Nov 05, 2019 | 3.780 | 3.850 | 3.670 | 3.840 | 12,909 | +0.10(+2.67%) |
Nov 04, 2019 | 3.770 | 3.770 | 3.680 | 3.740 | 9,314 | +0.04(+1.08%) |
Nov 01, 2019 | 3.740 | 3.800 | 3.700 | 3.700 | 6,000 | -0.02(-0.53%) |
Oct 31, 2019 | 3.840 | 3.840 | 3.710 | 3.720 | 5,473 | -0.06(-1.65%) |
Oct 30, 2019 | 3.880 | 3.890 | 3.760 | 3.783 | 5,685 | -0.08(-1.98%) |
Oct 29, 2019 | 3.900 | 3.943 | 3.750 | 3.859 | 3,967 | -0.04(-1.06%) |
Oct 28, 2019 | 4.060 | 4.205 | 3.900 | 3.901 | 41,344 | -0.18(-4.40%) |
Oct 25, 2019 | 4.100 | 4.107 | 4.036 | 4.080 | 3,500 | -0.02(-0.49%) |
Oct 24, 2019 | 4.230 | 4.230 | 4.075 | 4.100 | 2,636 | -0.06(-1.44%) |
Oct 23, 2019 | 4.250 | 4.271 | 4.130 | 4.160 | 7,349 | -0.09(-2.12%) |
Oct 22, 2019 | 4.270 | 4.277 | 4.192 | 4.250 | 6,232 | -0.08(-1.85%) |
Oct 21, 2019 | 4.330 | 4.372 | 4.300 | 4.330 | 4,604 | +0.00(+0.00%) |
Oct 18, 2019 | 4.400 | 4.400 | 4.270 | 4.330 | 4,200 | -0.09(-2.04%) |
Oct 17, 2019 | 4.540 | 4.540 | 4.420 | 4.420 | 5,322 | -0.03(-0.67%) |
Oct 16, 2019 | 4.480 | 4.520 | 4.450 | 4.450 | 7,611 | -0.03(-0.67%) |
Oct 15, 2019 | 4.580 | 4.580 | 4.420 | 4.480 | 17,733 | -0.20(-4.36%) |
Oct 14, 2019 | 4.540 | 4.684 | 4.420 | 4.684 | 1,389 | +0.18(+4.09%) |
Oct 11, 2019 | 4.420 | 4.510 | 4.400 | 4.500 | 3,600 | +0.08(+1.81%) |
Oct 10, 2019 | 4.470 | 4.554 | 4.150 | 4.420 | 12,777 | -0.09(-2.00%) |
Oct 09, 2019 | 4.510 | 4.550 | 4.500 | 4.510 | 6,795 | +0.00(+0.00%) |
Oct 08, 2019 | 4.520 | 4.531 | 4.500 | 4.510 | 8,040 | -0.07(-1.53%) |
Oct 07, 2019 | 4.630 | 4.662 | 4.560 | 4.580 | 4,670 | -0.03(-0.54%) |
Oct 04, 2019 | 4.520 | 4.650 | 4.520 | 4.605 | 3,600 | +0.09(+1.88%) |
Oct 03, 2019 | 4.680 | 4.695 | 4.500 | 4.520 | 6,389 | -0.12(-2.69%) |
Oct 02, 2019 | 4.640 | 4.645 | 4.620 | 4.645 | 3,412 | -0.02(-0.51%) |
Oct 01, 2019 | 4.670 | 4.720 | 4.610 | 4.669 | 14,927 | -0.03(-0.66%) |
Sep 30, 2019 | 4.700 | 4.700 | 4.670 | 4.700 | 5,942 | -0.02(-0.42%) |
Sep 27, 2019 | 4.814 | 4.814 | 4.720 | 4.720 | 4,800 | +0.02(+0.43%) |
Sep 26, 2019 | 4.700 | 4.850 | 4.700 | 4.700 | 695 | -0.06(-1.26%) |
Sep 25, 2019 | 4.730 | 4.760 | 4.710 | 4.760 | 679 | +0.06(+1.28%) |
Sep 24, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 1,898 | +0.00(+0.00%) |
Sep 23, 2019 | 4.780 | 4.780 | 4.700 | 4.700 | 3,621 | +0.00(+0.00%) |
Sep 20, 2019 | 4.650 | 4.850 | 4.650 | 4.700 | 18,600 | +0.04(+0.86%) |
Sep 19, 2019 | 4.970 | 4.970 | 4.640 | 4.660 | 19,775 | -0.38(-7.54%) |
Sep 18, 2019 | 5.000 | 5.040 | 4.934 | 5.040 | 1,138 | +0.00(+0.00%) |
Sep 17, 2019 | 5.090 | 5.090 | 4.960 | 5.040 | 2,506 | -0.03(-0.65%) |
Sep 16, 2019 | 4.910 | 5.073 | 4.910 | 5.073 | 590 | +0.16(+3.32%) |
Sep 13, 2019 | 5.290 | 5.290 | 4.830 | 4.910 | 10,200 | -0.31(-5.94%) |
Sep 12, 2019 | 5.120 | 5.300 | 5.120 | 5.220 | 5,072 | +0.09(+1.75%) |
Sep 11, 2019 | 5.110 | 5.268 | 5.110 | 5.130 | 7,321 | +0.02(+0.39%) |
Sep 10, 2019 | 4.870 | 5.166 | 4.870 | 5.110 | 33,223 | +0.20(+4.07%) |
Sep 09, 2019 | 4.870 | 4.910 | 4.870 | 4.910 | 1,582 | +0.01(+0.20%) |
Sep 06, 2019 | 4.950 | 4.950 | 4.806 | 4.900 | 10,200 | -0.08(-1.51%) |
Sep 05, 2019 | 4.700 | 4.985 | 4.700 | 4.975 | 6,412 | +0.28(+5.85%) |
Sep 04, 2019 | 4.800 | 4.800 | 4.420 | 4.700 | 9,255 | -0.07(-1.47%) |
Sep 03, 2019 | 4.900 | 4.900 | 4.750 | 4.770 | 20,725 | -0.22(-4.41%) |
Aug 30, 2019 | 4.990 | 5.100 | 4.950 | 4.990 | 15,800 | +0.04(+0.81%) |
Aug 29, 2019 | 5.120 | 5.170 | 4.950 | 4.950 | 18,458 | -0.19(-3.70%) |
Aug 28, 2019 | 5.170 | 5.170 | 4.910 | 5.140 | 17,667 | -0.08(-1.44%) |
Aug 27, 2019 | 5.400 | 5.401 | 5.200 | 5.215 | 19,253 | -0.04(-0.67%) |
Aug 26, 2019 | 5.800 | 5.800 | 5.050 | 5.250 | 73,856 | -0.52(-9.01%) |
Aug 23, 2019 | 5.690 | 6.650 | 5.520 | 5.770 | 396,400 | +0.29(+5.29%) |
Aug 22, 2019 | 5.180 | 5.480 | 4.960 | 5.480 | 83,488 | +0.49(+9.82%) |
Aug 21, 2019 | 4.150 | 5.390 | 4.150 | 4.990 | 206,256 | +0.84(+20.24%) |
Aug 20, 2019 | 4.170 | 4.340 | 3.970 | 4.150 | 26,166 | -0.08(-1.89%) |
Aug 19, 2019 | 5.210 | 5.210 | 4.000 | 4.230 | 473,816 | +0.69(+19.49%) |
Aug 16, 2019 | 3.460 | 3.700 | 3.250 | 3.540 | 5,600 | +0.07(+1.91%) |
Aug 15, 2019 | 3.360 | 3.480 | 3.254 | 3.474 | 17,330 | +0.17(+5.26%) |
Aug 14, 2019 | 3.600 | 3.720 | 3.300 | 3.300 | 42,431 | -0.35(-9.65%) |
Aug 13, 2019 | 3.500 | 3.940 | 3.350 | 3.652 | 81,101 | +0.10(+2.88%) |
Aug 12, 2019 | 3.550 | 3.710 | 3.420 | 3.550 | 3,831 | -0.18(-4.83%) |
Aug 09, 2019 | 3.660 | 3.760 | 3.660 | 3.730 | 7,600 | +0.07(+1.91%) |
Aug 08, 2019 | 3.910 | 3.910 | 3.249 | 3.660 | 25,384 | -0.30(-7.56%) |
Aug 07, 2019 | 3.950 | 3.991 | 3.950 | 3.959 | 1,758 | +0.04(+1.00%) |
Aug 06, 2019 | 4.150 | 4.150 | 3.850 | 3.920 | 9,154 | -0.18(-4.39%) |
Aug 05, 2019 | 4.220 | 4.220 | 4.100 | 4.100 | 5,626 | -0.13(-3.13%) |
Aug 02, 2019 | 4.310 | 4.310 | 4.175 | 4.233 | 2,400 | -0.05(-1.11%) |
Aug 01, 2019 | 4.210 | 4.381 | 4.210 | 4.280 | 6,678 | +0.04(+0.94%) |
Jul 31, 2019 | 4.190 | 4.240 | 4.169 | 4.240 | 1,475 | +0.08(+1.92%) |
Jul 30, 2019 | 4.080 | 4.175 | 4.080 | 4.160 | 4,944 | -0.03(-0.72%) |
Jul 29, 2019 | 4.320 | 4.320 | 4.130 | 4.190 | 13,076 | -0.24(-5.42%) |
Jul 26, 2019 | 4.300 | 4.430 | 4.300 | 4.430 | 2,800 | +0.09(+2.07%) |
Jul 25, 2019 | 4.340 | 4.436 | 4.320 | 4.340 | 3,810 | -0.02(-0.46%) |
Jul 24, 2019 | 4.390 | 4.481 | 4.350 | 4.360 | 7,116 | -0.07(-1.58%) |
Jul 23, 2019 | 4.620 | 4.660 | 4.320 | 4.430 | 17,775 | -0.13(-2.85%) |
Jul 22, 2019 | 4.660 | 4.660 | 4.560 | 4.560 | 9,605 | -0.07(-1.51%) |
Jul 19, 2019 | 4.650 | 4.650 | 4.630 | 4.630 | 1,100 | -0.04(-0.86%) |
Jul 18, 2019 | 4.808 | 4.808 | 4.610 | 4.670 | 16,599 | -0.19(-3.91%) |
Jul 17, 2019 | 4.900 | 4.920 | 4.810 | 4.860 | 2,868 | +0.01(+0.21%) |
Jul 16, 2019 | 4.930 | 4.930 | 4.810 | 4.850 | 1,801 | -0.02(-0.47%) |
Jul 15, 2019 | 4.770 | 4.920 | 4.730 | 4.873 | 6,892 | +0.14(+3.02%) |
Jul 12, 2019 | 4.870 | 5.000 | 4.670 | 4.730 | 25,200 | +0.00(+0.00%) |
Jul 11, 2019 | 4.600 | 4.880 | 4.600 | 4.730 | 6,661 | +0.13(+2.83%) |
Jul 10, 2019 | 4.960 | 4.960 | 4.600 | 4.600 | 29,461 | -0.35(-7.07%) |
Jul 09, 2019 | 5.130 | 5.170 | 4.850 | 4.950 | 44,795 | -0.30(-5.71%) |
Jul 08, 2019 | 5.240 | 5.370 | 5.240 | 5.250 | 7,311 | -0.03(-0.57%) |
Jul 05, 2019 | 5.350 | 5.350 | 5.220 | 5.280 | 15,000 | -0.10(-1.86%) |
Jul 03, 2019 | 5.550 | 5.550 | 5.360 | 5.380 | 15,600 | -0.09(-1.65%) |
Jul 02, 2019 | 5.620 | 5.650 | 5.420 | 5.470 | 16,982 | -0.27(-4.75%) |
Jul 01, 2019 | 5.650 | 6.340 | 5.560 | 5.743 | 44,082 | +0.20(+3.66%) |
Jun 28, 2019 | 5.760 | 5.980 | 5.400 | 5.540 | 88,900 | -0.46(-7.70%) |
Jun 27, 2019 | 5.953 | 6.150 | 5.761 | 6.002 | 7,591 | +0.05(+0.83%) |
Jun 26, 2019 | 5.760 | 6.000 | 5.682 | 5.953 | 3,817 | +0.04(+0.73%) |
Jun 25, 2019 | 5.964 | 6.169 | 5.760 | 5.910 | 6,659 | -0.06(-0.93%) |
Jun 24, 2019 | 6.270 | 6.270 | 5.964 | 5.965 | 5,192 | -0.03(-0.52%) |
Jun 21, 2019 | 6.120 | 6.239 | 5.886 | 5.996 | 2,250 | +0.06(+0.95%) |
Jun 20, 2019 | 5.916 | 6.228 | 5.916 | 5.940 | 682 | -0.06(-1.08%) |
Jun 19, 2019 | 6.180 | 6.180 | 5.956 | 6.005 | 6,062 | -0.18(-2.83%) |
Jun 18, 2019 | 6.000 | 6.762 | 5.999 | 6.180 | 23,523 | +0.20(+3.35%) |
Jun 17, 2019 | 5.964 | 5.994 | 5.881 | 5.980 | 3,253 | -0.02(-0.32%) |
Jun 14, 2019 | 6.119 | 6.119 | 5.952 | 5.999 | 783 | +0.04(+0.75%) |
Jun 13, 2019 | 6.203 | 6.203 | 5.905 | 5.954 | 1,615 | +0.00(+0.04%) |
Jun 12, 2019 | 6.108 | 6.120 | 5.881 | 5.952 | 523 | -0.16(-2.69%) |
Jun 11, 2019 | 5.881 | 6.145 | 5.881 | 6.116 | 10,054 | +0.12(+1.94%) |
Jun 10, 2019 | 6.000 | 6.022 | 5.862 | 6.000 | 6,442 | -0.02(-0.36%) |
Jun 07, 2019 | 6.120 | 6.120 | 5.970 | 6.022 | 1,650 | -0.10(-1.61%) |
Jun 06, 2019 | 6.120 | 6.120 | 5.989 | 6.120 | 1,089 | +0.00(+0.00%) |
Jun 05, 2019 | 6.000 | 6.120 | 5.970 | 6.120 | 313 | +0.12(+2.00%) |
Jun 04, 2019 | 5.881 | 6.119 | 5.881 | 6.000 | 1,230 | +0.06(+0.99%) |
Jun 03, 2019 | 6.120 | 6.120 | 5.940 | 5.941 | 1,384 | -0.13(-2.08%) |
May 31, 2019 | 6.240 | 6.240 | 5.954 | 6.067 | 841 | -0.05(-0.84%) |
May 30, 2019 | 6.000 | 6.270 | 5.867 | 6.119 | 2,266 | +0.25(+4.34%) |
May 29, 2019 | 6.000 | 6.000 | 5.822 | 5.864 | 4,006 | -0.15(-2.46%) |
May 28, 2019 | 6.120 | 6.210 | 5.881 | 6.012 | 1,936 | -0.19(-3.13%) |
May 24, 2019 | 6.036 | 6.240 | 6.036 | 6.206 | 441 | +0.16(+2.62%) |
May 23, 2019 | 6.144 | 6.144 | 6.024 | 6.048 | 4,725 | -0.08(-1.37%) |
May 22, 2019 | 6.151 | 6.193 | 6.120 | 6.132 | 1,330 | +0.00(+0.00%) |
May 21, 2019 | 6.120 | 6.148 | 6.120 | 6.132 | 1,877 | +0.01(+0.20%) |
May 20, 2019 | 6.120 | 6.227 | 6.120 | 6.120 | 1,010 | -0.07(-1.16%) |
May 17, 2019 | 6.133 | 6.408 | 6.133 | 6.192 | 10,008 | -0.08(-1.26%) |
May 16, 2019 | 6.121 | 6.427 | 6.120 | 6.271 | 9,097 | -0.01(-0.21%) |
May 15, 2019 | 6.208 | 6.430 | 6.042 | 6.284 | 2,307 | +0.16(+2.69%) |
May 14, 2019 | 6.036 | 6.210 | 6.036 | 6.120 | 2,262 | +0.03(+0.47%) |
May 13, 2019 | 6.132 | 6.150 | 6.012 | 6.091 | 5,022 | -0.08(-1.34%) |
May 10, 2019 | 6.360 | 6.360 | 6.012 | 6.174 | 7,141 | -0.01(-0.12%) |
May 09, 2019 | 6.367 | 6.533 | 6.180 | 6.181 | 9,596 | -0.12(-1.92%) |
May 08, 2019 | 6.240 | 6.493 | 6.240 | 6.302 | 7,522 | +0.00(+0.04%) |
May 07, 2019 | 6.360 | 6.720 | 6.155 | 6.300 | 8,803 | -0.18(-2.78%) |
May 06, 2019 | 6.374 | 6.576 | 6.325 | 6.480 | 12,334 | -0.42(-6.02%) |
May 03, 2019 | 6.682 | 7.358 | 6.324 | 6.895 | 40,483 | -0.06(-0.93%) |
May 02, 2019 | 7.080 | 8.160 | 6.628 | 6.960 | 291,527 | +1.08(+18.37%) |
May 01, 2019 | 6.000 | 6.000 | 5.880 | 5.880 | 8,190 | -0.11(-1.82%) |
Apr 30, 2019 | 5.892 | 6.168 | 5.880 | 5.989 | 3,915 | +0.10(+1.65%) |
Apr 29, 2019 | 6.120 | 6.120 | 5.892 | 5.892 | 12,036 | -0.10(-1.66%) |
Apr 26, 2019 | 6.180 | 6.240 | 5.880 | 5.992 | 7,058 | +0.04(+0.65%) |
Apr 25, 2019 | 6.264 | 6.264 | 5.929 | 5.953 | 3,654 | -0.22(-3.63%) |
Apr 24, 2019 | 6.180 | 6.209 | 6.024 | 6.178 | 4,702 | +0.20(+3.37%) |
Apr 23, 2019 | 5.892 | 6.119 | 5.880 | 5.976 | 10,037 | -0.11(-1.76%) |
Apr 22, 2019 | 5.880 | 6.108 | 5.880 | 6.083 | 7,807 | +0.21(+3.64%) |
Apr 18, 2019 | 5.940 | 6.005 | 5.819 | 5.869 | 6,116 | -0.11(-1.77%) |
Apr 17, 2019 | 6.192 | 6.192 | 5.908 | 5.975 | 1,453 | -0.06(-1.07%) |
Apr 16, 2019 | 6.013 | 6.218 | 5.880 | 6.040 | 7,930 | +0.01(+0.14%) |
Apr 15, 2019 | 6.012 | 6.218 | 6.012 | 6.031 | 5,258 | -0.19(-3.01%) |
Apr 12, 2019 | 6.480 | 6.480 | 6.170 | 6.218 | 4,200 | -0.14(-2.24%) |
Apr 11, 2019 | 6.281 | 6.464 | 6.281 | 6.361 | 4,909 | +0.12(+1.94%) |
Apr 10, 2019 | 6.360 | 6.360 | 6.121 | 6.240 | 3,987 | -0.09(-1.38%) |
Apr 09, 2019 | 6.106 | 6.474 | 6.106 | 6.328 | 2,340 | -0.03(-0.49%) |
Apr 08, 2019 | 6.480 | 6.480 | 6.167 | 6.359 | 5,842 | -0.10(-1.54%) |
Apr 05, 2019 | 6.600 | 6.600 | 6.360 | 6.458 | 8,066 | +0.22(+3.48%) |
Apr 04, 2019 | 6.240 | 6.720 | 6.120 | 6.241 | 25,373 | +0.12(+2.00%) |
Apr 03, 2019 | 6.239 | 6.239 | 6.000 | 6.119 | 4,401 | +0.02(+0.33%) |
Apr 02, 2019 | 6.000 | 6.120 | 5.975 | 6.098 | 3,077 | +0.12(+2.05%) |
Apr 01, 2019 | 6.079 | 6.079 | 5.880 | 5.976 | 2,985 | +0.13(+2.22%) |
Mar 29, 2019 | 5.760 | 6.000 | 5.760 | 5.846 | 5,033 | +0.04(+0.68%) |
Mar 28, 2019 | 6.203 | 6.203 | 5.760 | 5.807 | 31,710 | -0.18(-3.01%) |
Mar 27, 2019 | 6.181 | 6.181 | 5.881 | 5.987 | 16,537 | -0.19(-3.13%) |
Mar 26, 2019 | 6.450 | 6.450 | 6.120 | 6.180 | 6,909 | -0.18(-2.76%) |
Mar 25, 2019 | 6.600 | 6.600 | 6.151 | 6.355 | 7,748 | -0.06(-0.88%) |
Mar 22, 2019 | 6.240 | 6.456 | 6.156 | 6.412 | 7,758 | +0.27(+4.34%) |
Mar 21, 2019 | 6.560 | 6.560 | 6.145 | 6.145 | 4,681 | -0.34(-5.18%) |
Mar 20, 2019 | 6.360 | 6.539 | 6.241 | 6.481 | 19,760 | +0.15(+2.37%) |
Mar 19, 2019 | 6.120 | 6.510 | 6.120 | 6.331 | 8,012 | +0.10(+1.54%) |
Mar 18, 2019 | 6.480 | 6.480 | 6.120 | 6.235 | 9,937 | -0.12(-1.96%) |
Mar 15, 2019 | 6.389 | 6.599 | 6.162 | 6.360 | 34,083 | -0.08(-1.30%) |
Mar 14, 2019 | 6.600 | 6.600 | 6.389 | 6.444 | 16,926 | -0.21(-3.23%) |
Mar 13, 2019 | 6.840 | 6.840 | 6.600 | 6.659 | 7,861 | -0.00(-0.02%) |
Mar 12, 2019 | 6.818 | 6.958 | 6.296 | 6.660 | 3,793 | +0.06(+0.91%) |
Mar 11, 2019 | 6.600 | 7.080 | 6.600 | 6.600 | 3,070 | -0.12(-1.79%) |
Mar 08, 2019 | 6.960 | 6.960 | 6.480 | 6.720 | 9,075 | -0.12(-1.75%) |
Mar 07, 2019 | 6.836 | 7.076 | 6.480 | 6.840 | 7,674 | +0.12(+1.79%) |
Mar 06, 2019 | 7.200 | 7.500 | 6.600 | 6.720 | 41,425 | -0.24(-3.45%) |
Mar 05, 2019 | 6.480 | 7.560 | 6.360 | 6.960 | 79,409 | +0.48(+7.41%) |
Mar 04, 2019 | 6.240 | 6.720 | 6.240 | 6.480 | 6,974 | +0.24(+3.85%) |
Mar 01, 2019 | 6.600 | 6.600 | 6.240 | 6.240 | 9,058 | -0.48(-7.14%) |
Feb 28, 2019 | 6.360 | 6.720 | 6.120 | 6.720 | 19,278 | +0.13(+2.02%) |
Feb 27, 2019 | 6.720 | 6.720 | 6.361 | 6.587 | 10,140 | -0.15(-2.19%) |
Feb 26, 2019 | 6.816 | 6.841 | 6.685 | 6.734 | 4,567 | -0.10(-1.49%) |
Feb 25, 2019 | 6.720 | 6.960 | 6.600 | 6.836 | 8,535 | +0.36(+5.50%) |
Feb 22, 2019 | 6.840 | 6.960 | 6.480 | 6.480 | 7,325 | -0.03(-0.39%) |
Feb 21, 2019 | 6.480 | 6.600 | 6.480 | 6.505 | 2,330 | +0.06(+0.93%) |
Feb 20, 2019 | 6.372 | 6.720 | 6.364 | 6.445 | 3,289 | +0.02(+0.34%) |
Feb 19, 2019 | 6.481 | 6.930 | 6.241 | 6.424 | 18,190 | -0.30(-4.41%) |
Feb 15, 2019 | 7.440 | 7.440 | 6.480 | 6.720 | 15,325 | -0.62(-8.50%) |
Feb 14, 2019 | 7.080 | 7.422 | 7.080 | 7.344 | 4,927 | +0.35(+4.97%) |
Feb 13, 2019 | 6.996 | 6.996 | 6.960 | 6.996 | 5,460 | +0.01(+0.09%) |
Feb 12, 2019 | 6.960 | 7.200 | 6.936 | 6.990 | 3,067 | +0.03(+0.38%) |
Feb 11, 2019 | 6.960 | 7.199 | 6.960 | 6.964 | 8,830 | -0.22(-3.12%) |
Feb 08, 2019 | 7.500 | 7.500 | 7.080 | 7.188 | 4,250 | -0.01(-0.17%) |
Feb 07, 2019 | 7.320 | 7.320 | 7.200 | 7.200 | 2,038 | -0.10(-1.36%) |
Feb 06, 2019 | 7.320 | 7.405 | 7.200 | 7.300 | 2,773 | -0.02(-0.28%) |
Feb 05, 2019 | 7.440 | 7.440 | 7.320 | 7.320 | 3,075 | -0.04(-0.52%) |
Feb 04, 2019 | 7.357 | 7.502 | 7.321 | 7.358 | 1,844 | -0.08(-1.10%) |
Feb 01, 2019 | 7.320 | 7.500 | 7.200 | 7.440 | 16,383 | +0.01(+0.15%) |
Jan 31, 2019 | 7.502 | 7.502 | 7.320 | 7.429 | 13,153 | -0.01(-0.15%) |
Jan 30, 2019 | 7.560 | 7.560 | 7.140 | 7.440 | 3,613 | +0.22(+2.99%) |
Jan 29, 2019 | 7.320 | 7.523 | 7.202 | 7.224 | 11,212 | -0.09(-1.26%) |
Jan 28, 2019 | 7.320 | 7.320 | 7.163 | 7.316 | 3,005 | +0.12(+1.62%) |
Jan 25, 2019 | 7.320 | 7.560 | 7.200 | 7.200 | 13,258 | +0.01(+0.17%) |
Jan 24, 2019 | 7.199 | 7.320 | 7.056 | 7.188 | 6,027 | +0.21(+2.96%) |
Jan 23, 2019 | 6.720 | 7.140 | 6.720 | 6.982 | 13,657 | +0.26(+3.89%) |
Jan 22, 2019 | 6.720 | 6.720 | 6.480 | 6.720 | 6,841 | +0.12(+1.82%) |
Jan 18, 2019 | 6.480 | 6.600 | 6.480 | 6.600 | 3,158 | +0.24(+3.73%) |
Jan 17, 2019 | 6.244 | 6.613 | 6.120 | 6.362 | 11,598 | +0.12(+1.90%) |
Jan 16, 2019 | 6.360 | 6.360 | 6.158 | 6.244 | 3,757 | +0.00(+0.06%) |
Jan 15, 2019 | 6.151 | 6.625 | 6.151 | 6.240 | 11,826 | -0.24(-3.69%) |
Jan 14, 2019 | 6.120 | 6.600 | 6.120 | 6.479 | 3,399 | -0.12(-1.84%) |
Jan 11, 2019 | 6.360 | 6.600 | 6.240 | 6.600 | 2,675 | -0.07(-1.11%) |
Jan 10, 2019 | 6.780 | 6.780 | 6.240 | 6.674 | 3,549 | -0.12(-1.84%) |
Jan 09, 2019 | 6.600 | 7.078 | 6.480 | 6.799 | 4,351 | +0.21(+3.24%) |
Jan 08, 2019 | 6.512 | 6.720 | 6.421 | 6.586 | 4,242 | -0.01(-0.22%) |
Jan 07, 2019 | 6.120 | 6.600 | 6.000 | 6.600 | 6,290 | +0.72(+12.24%) |
Jan 04, 2019 | 6.000 | 6.480 | 5.880 | 5.880 | 9,100 | -0.36(-5.82%) |
Jan 03, 2019 | 6.418 | 6.418 | 6.240 | 6.244 | 1,905 | -0.11(-1.74%) |