Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.660 | 1.830 | 1.660 | 1.710 | 195,800 | +0.03(+1.79%) |
Dec 30, 2019 | 1.810 | 1.820 | 1.650 | 1.680 | 83,790 | -0.10(-5.62%) |
Dec 27, 2019 | 1.700 | 1.820 | 1.700 | 1.780 | 94,000 | +0.04(+2.30%) |
Dec 26, 2019 | 1.790 | 1.820 | 1.720 | 1.740 | 54,439 | -0.05(-2.79%) |
Dec 24, 2019 | 1.800 | 1.820 | 1.740 | 1.790 | 21,300 | -0.01(-0.56%) |
Dec 23, 2019 | 1.770 | 1.820 | 1.765 | 1.800 | 53,988 | +0.04(+2.27%) |
Dec 20, 2019 | 1.780 | 1.830 | 1.700 | 1.760 | 145,600 | -0.05(-2.76%) |
Dec 19, 2019 | 1.770 | 1.840 | 1.760 | 1.810 | 240,082 | +0.02(+1.12%) |
Dec 18, 2019 | 1.710 | 1.860 | 1.710 | 1.790 | 102,940 | +0.04(+2.29%) |
Dec 17, 2019 | 1.890 | 1.890 | 1.660 | 1.750 | 237,209 | -0.11(-5.91%) |
Dec 16, 2019 | 1.750 | 1.890 | 1.661 | 1.860 | 261,373 | +0.08(+4.49%) |
Dec 13, 2019 | 1.790 | 1.800 | 1.720 | 1.780 | 199,900 | +0.02(+1.14%) |
Dec 12, 2019 | 1.800 | 1.860 | 1.740 | 1.760 | 200,466 | -0.04(-2.22%) |
Dec 11, 2019 | 1.750 | 1.830 | 1.650 | 1.800 | 79,813 | +0.07(+4.05%) |
Dec 10, 2019 | 1.750 | 1.750 | 1.650 | 1.730 | 43,413 | -0.02(-1.14%) |
Dec 09, 2019 | 1.670 | 1.750 | 1.560 | 1.750 | 194,413 | +0.08(+4.79%) |
Dec 06, 2019 | 1.513 | 1.700 | 1.513 | 1.670 | 99,300 | +0.09(+5.70%) |
Dec 05, 2019 | 1.679 | 1.695 | 1.560 | 1.580 | 89,203 | -0.10(-5.95%) |
Dec 04, 2019 | 1.670 | 1.750 | 1.650 | 1.680 | 162,178 | +0.01(+0.60%) |
Dec 03, 2019 | 1.500 | 1.680 | 1.480 | 1.670 | 235,643 | +0.10(+6.37%) |
Dec 02, 2019 | 1.560 | 1.580 | 1.520 | 1.570 | 79,468 | +0.03(+1.95%) |
Nov 29, 2019 | 1.550 | 1.550 | 1.480 | 1.540 | 11,300 | +0.03(+1.99%) |
Nov 27, 2019 | 1.450 | 1.520 | 1.450 | 1.510 | 23,700 | +0.03(+2.03%) |
Nov 26, 2019 | 1.510 | 1.550 | 1.450 | 1.480 | 86,935 | -0.06(-3.90%) |
Nov 25, 2019 | 1.460 | 1.550 | 1.460 | 1.540 | 93,846 | +0.06(+4.05%) |
Nov 22, 2019 | 1.470 | 1.510 | 1.460 | 1.480 | 55,700 | +0.00(+0.00%) |
Nov 21, 2019 | 1.460 | 1.499 | 1.430 | 1.480 | 42,171 | +0.01(+0.68%) |
Nov 20, 2019 | 1.480 | 1.510 | 1.430 | 1.470 | 149,561 | -0.01(-0.68%) |
Nov 19, 2019 | 1.450 | 1.527 | 1.430 | 1.480 | 180,024 | +0.02(+1.37%) |
Nov 18, 2019 | 1.430 | 1.480 | 1.430 | 1.460 | 23,012 | -0.02(-1.35%) |
Nov 15, 2019 | 1.440 | 1.490 | 1.420 | 1.480 | 33,000 | +0.04(+2.78%) |
Nov 14, 2019 | 1.450 | 1.480 | 1.410 | 1.440 | 49,514 | -0.02(-1.37%) |
Nov 13, 2019 | 1.480 | 1.510 | 1.407 | 1.460 | 31,345 | -0.01(-0.68%) |
Nov 12, 2019 | 1.440 | 1.530 | 1.400 | 1.470 | 85,904 | +0.03(+2.08%) |
Nov 11, 2019 | 1.540 | 1.540 | 1.420 | 1.440 | 68,624 | -0.10(-6.49%) |
Nov 08, 2019 | 1.470 | 1.560 | 1.400 | 1.540 | 92,200 | +0.07(+4.76%) |
Nov 07, 2019 | 1.570 | 1.690 | 1.450 | 1.470 | 129,457 | -0.10(-6.37%) |
Nov 06, 2019 | 2.040 | 2.040 | 1.471 | 1.570 | 738,258 | -0.51(-24.52%) |
Nov 05, 2019 | 2.000 | 2.130 | 2.000 | 2.080 | 24,697 | +0.04(+1.96%) |
Nov 04, 2019 | 2.000 | 2.087 | 1.980 | 2.040 | 115,152 | +0.04(+2.00%) |
Nov 01, 2019 | 2.290 | 2.384 | 1.952 | 2.000 | 268,000 | -0.28(-12.28%) |
Oct 31, 2019 | 2.250 | 2.355 | 2.239 | 2.280 | 77,936 | +0.03(+1.33%) |
Oct 30, 2019 | 2.170 | 2.309 | 2.090 | 2.250 | 51,542 | +0.09(+4.17%) |
Oct 29, 2019 | 2.330 | 2.460 | 2.130 | 2.160 | 97,044 | -0.08(-3.57%) |
Oct 28, 2019 | 1.920 | 2.260 | 1.920 | 2.240 | 88,436 | +0.29(+14.87%) |
Oct 25, 2019 | 1.960 | 1.960 | 1.900 | 1.950 | 52,400 | +0.02(+1.04%) |
Oct 24, 2019 | 1.900 | 1.960 | 1.820 | 1.930 | 76,503 | +0.01(+0.52%) |
Oct 23, 2019 | 1.960 | 1.990 | 1.900 | 1.920 | 187,376 | -0.02(-1.03%) |
Oct 22, 2019 | 1.900 | 1.950 | 1.900 | 1.940 | 47,754 | +0.04(+2.11%) |
Oct 21, 2019 | 1.960 | 1.980 | 1.880 | 1.900 | 98,945 | -0.05(-2.56%) |
Oct 18, 2019 | 1.930 | 1.980 | 1.920 | 1.950 | 32,900 | +0.02(+1.04%) |
Oct 17, 2019 | 1.920 | 2.000 | 1.908 | 1.930 | 74,984 | +0.05(+2.66%) |
Oct 16, 2019 | 1.920 | 1.950 | 1.880 | 1.880 | 105,463 | -0.05(-2.59%) |
Oct 15, 2019 | 1.900 | 2.040 | 1.900 | 1.930 | 103,104 | +0.05(+2.66%) |
Oct 14, 2019 | 1.780 | 1.926 | 1.760 | 1.880 | 66,448 | +0.11(+6.21%) |
Oct 11, 2019 | 1.690 | 1.825 | 1.690 | 1.770 | 102,300 | +0.10(+5.99%) |
Oct 10, 2019 | 1.630 | 1.770 | 1.630 | 1.670 | 41,272 | +0.05(+3.09%) |
Oct 09, 2019 | 1.680 | 1.680 | 1.600 | 1.620 | 17,023 | -0.05(-2.99%) |
Oct 08, 2019 | 1.610 | 1.680 | 1.560 | 1.670 | 27,154 | +0.07(+4.37%) |
Oct 07, 2019 | 1.620 | 1.630 | 1.590 | 1.600 | 26,365 | -0.02(-1.23%) |
Oct 04, 2019 | 1.590 | 1.630 | 1.540 | 1.620 | 41,200 | +0.04(+2.53%) |
Oct 03, 2019 | 1.600 | 1.635 | 1.550 | 1.580 | 67,857 | -0.02(-1.25%) |
Oct 02, 2019 | 1.700 | 1.700 | 1.560 | 1.600 | 61,952 | -0.10(-5.88%) |
Oct 01, 2019 | 1.650 | 1.700 | 1.569 | 1.700 | 71,385 | +0.06(+3.66%) |
Sep 30, 2019 | 1.640 | 1.680 | 1.560 | 1.640 | 70,658 | +0.02(+1.23%) |
Sep 27, 2019 | 1.630 | 1.695 | 1.610 | 1.620 | 80,000 | +0.00(+0.00%) |
Sep 26, 2019 | 1.650 | 1.680 | 1.554 | 1.620 | 44,199 | -0.01(-0.61%) |
Sep 25, 2019 | 1.700 | 1.730 | 1.620 | 1.630 | 60,069 | -0.05(-2.98%) |
Sep 24, 2019 | 1.750 | 1.780 | 1.680 | 1.680 | 225,122 | -0.08(-4.55%) |
Sep 23, 2019 | 1.680 | 1.790 | 1.570 | 1.760 | 457,005 | +0.15(+9.32%) |
Sep 20, 2019 | 1.550 | 1.680 | 1.450 | 1.610 | 592,500 | +0.05(+3.21%) |
Sep 19, 2019 | 1.540 | 1.700 | 1.520 | 1.560 | 231,233 | +0.01(+0.65%) |
Sep 18, 2019 | 1.680 | 1.710 | 1.521 | 1.550 | 162,426 | -0.08(-4.91%) |
Sep 17, 2019 | 1.860 | 1.890 | 1.630 | 1.630 | 147,559 | -0.23(-12.37%) |
Sep 16, 2019 | 1.950 | 2.010 | 1.820 | 1.860 | 165,408 | -0.06(-3.38%) |
Sep 13, 2019 | 1.900 | 2.040 | 1.900 | 1.925 | 137,500 | -0.03(-1.79%) |
Sep 12, 2019 | 2.510 | 2.510 | 1.950 | 1.960 | 288,107 | -0.50(-20.33%) |
Sep 11, 2019 | 2.200 | 2.550 | 2.100 | 2.460 | 502,133 | +0.29(+13.36%) |
Sep 10, 2019 | 1.940 | 2.200 | 1.890 | 2.170 | 440,530 | +0.25(+13.02%) |
Sep 09, 2019 | 1.990 | 1.990 | 1.890 | 1.920 | 260,346 | +0.00(+0.00%) |
Sep 06, 2019 | 1.860 | 2.000 | 1.815 | 1.920 | 259,500 | +0.06(+3.23%) |
Sep 05, 2019 | 1.760 | 1.860 | 1.750 | 1.860 | 158,109 | +0.11(+6.29%) |
Sep 04, 2019 | 1.820 | 1.820 | 1.711 | 1.750 | 103,703 | -0.06(-3.31%) |
Sep 03, 2019 | 1.930 | 1.930 | 1.755 | 1.810 | 99,014 | -0.12(-6.22%) |
Aug 30, 2019 | 1.960 | 2.010 | 1.894 | 1.930 | 266,500 | -0.01(-0.52%) |
Aug 29, 2019 | 2.150 | 2.150 | 1.900 | 1.940 | 332,584 | +0.04(+2.11%) |
Aug 28, 2019 | 1.800 | 1.990 | 1.750 | 1.900 | 292,164 | +0.03(+1.60%) |
Aug 27, 2019 | 1.640 | 2.080 | 1.620 | 1.870 | 1,145,735 | +0.25(+15.43%) |
Aug 26, 2019 | 1.540 | 1.620 | 1.420 | 1.620 | 307,777 | +0.15(+10.20%) |
Aug 23, 2019 | 1.360 | 1.530 | 1.360 | 1.470 | 115,200 | +0.12(+8.89%) |
Aug 22, 2019 | 1.360 | 1.430 | 1.270 | 1.350 | 125,738 | -0.03(-2.17%) |
Aug 21, 2019 | 1.210 | 1.470 | 1.210 | 1.380 | 110,413 | +0.17(+14.05%) |
Aug 20, 2019 | 1.220 | 1.220 | 1.110 | 1.210 | 66,812 | -0.02(-1.63%) |
Aug 19, 2019 | 1.250 | 1.320 | 1.210 | 1.230 | 96,529 | -0.01(-0.81%) |
Aug 16, 2019 | 1.385 | 1.385 | 1.220 | 1.240 | 87,800 | -0.06(-4.62%) |
Aug 15, 2019 | 1.300 | 1.390 | 1.285 | 1.300 | 26,921 | +0.00(+0.00%) |
Aug 14, 2019 | 1.400 | 1.400 | 1.290 | 1.300 | 45,546 | -0.11(-7.80%) |
Aug 13, 2019 | 1.400 | 1.450 | 1.390 | 1.410 | 39,199 | +0.03(+2.17%) |
Aug 12, 2019 | 1.390 | 1.420 | 1.350 | 1.380 | 20,771 | -0.04(-2.82%) |
Aug 09, 2019 | 1.450 | 1.540 | 1.390 | 1.420 | 65,500 | -0.03(-2.07%) |
Aug 08, 2019 | 1.410 | 1.490 | 1.380 | 1.450 | 73,683 | +0.04(+2.84%) |
Aug 07, 2019 | 1.400 | 1.440 | 1.320 | 1.410 | 59,084 | +0.00(+0.00%) |
Aug 06, 2019 | 1.440 | 1.440 | 1.370 | 1.410 | 48,408 | -0.01(-0.70%) |
Aug 05, 2019 | 1.500 | 1.516 | 1.400 | 1.420 | 79,529 | -0.06(-4.05%) |
Aug 02, 2019 | 1.600 | 1.702 | 1.460 | 1.480 | 111,900 | -0.14(-8.64%) |
Aug 01, 2019 | 1.550 | 1.620 | 1.500 | 1.620 | 237,781 | +0.09(+5.88%) |
Jul 31, 2019 | 1.650 | 1.690 | 1.530 | 1.530 | 95,236 | -0.12(-7.27%) |
Jul 30, 2019 | 1.580 | 1.660 | 1.470 | 1.650 | 114,385 | +0.07(+4.43%) |
Jul 29, 2019 | 1.640 | 1.820 | 1.580 | 1.580 | 81,194 | -0.05(-3.07%) |
Jul 26, 2019 | 1.720 | 1.825 | 1.560 | 1.630 | 264,500 | -0.17(-9.44%) |
Jul 25, 2019 | 1.930 | 1.930 | 1.770 | 1.800 | 109,340 | -0.12(-6.25%) |
Jul 24, 2019 | 1.920 | 2.000 | 1.900 | 1.920 | 95,846 | +0.00(+0.00%) |
Jul 23, 2019 | 1.910 | 2.007 | 1.900 | 1.920 | 152,419 | +0.02(+1.05%) |
Jul 22, 2019 | 1.930 | 1.981 | 1.890 | 1.900 | 42,766 | +0.00(+0.00%) |
Jul 19, 2019 | 1.920 | 1.950 | 1.850 | 1.900 | 297,600 | -0.02(-1.04%) |
Jul 18, 2019 | 2.000 | 2.002 | 1.850 | 1.920 | 101,839 | -0.08(-4.00%) |
Jul 17, 2019 | 1.990 | 2.010 | 1.920 | 2.000 | 235,020 | +0.01(+0.50%) |
Jul 16, 2019 | 1.960 | 2.060 | 1.910 | 1.990 | 268,863 | +0.03(+1.53%) |
Jul 15, 2019 | 2.110 | 2.140 | 1.940 | 1.960 | 306,434 | -0.14(-6.67%) |
Jul 12, 2019 | 2.230 | 2.260 | 2.090 | 2.100 | 100,200 | -0.12(-5.41%) |
Jul 11, 2019 | 2.310 | 2.330 | 2.220 | 2.220 | 46,952 | -0.08(-3.48%) |
Jul 10, 2019 | 2.340 | 2.400 | 2.230 | 2.300 | 61,527 | +0.00(+0.00%) |
Jul 09, 2019 | 2.230 | 2.360 | 2.150 | 2.300 | 299,331 | +0.08(+3.60%) |
Jul 08, 2019 | 2.280 | 2.300 | 2.160 | 2.220 | 106,183 | -0.04(-1.77%) |
Jul 05, 2019 | 2.400 | 2.400 | 2.250 | 2.260 | 39,100 | -0.14(-5.83%) |
Jul 03, 2019 | 2.450 | 2.450 | 2.320 | 2.400 | 72,700 | -0.05(-2.04%) |
Jul 02, 2019 | 2.290 | 2.550 | 2.250 | 2.450 | 376,683 | +0.15(+6.52%) |
Jul 01, 2019 | 2.210 | 2.380 | 2.210 | 2.300 | 276,124 | +0.13(+5.99%) |
Jun 28, 2019 | 2.150 | 2.240 | 2.050 | 2.170 | 1,795,600 | +0.04(+1.88%) |
Jun 27, 2019 | 2.210 | 2.270 | 2.120 | 2.130 | 121,241 | -0.09(-4.05%) |
Jun 26, 2019 | 2.140 | 2.350 | 2.120 | 2.220 | 352,423 | +0.09(+4.23%) |
Jun 25, 2019 | 2.170 | 2.240 | 2.120 | 2.130 | 154,653 | -0.05(-2.29%) |
Jun 24, 2019 | 2.190 | 2.280 | 2.100 | 2.180 | 143,442 | +0.00(+0.00%) |
Jun 21, 2019 | 2.360 | 2.430 | 2.170 | 2.180 | 173,300 | -0.20(-8.40%) |
Jun 20, 2019 | 2.390 | 2.440 | 2.330 | 2.380 | 176,869 | +0.02(+0.85%) |
Jun 19, 2019 | 2.400 | 2.480 | 2.330 | 2.360 | 153,286 | -0.08(-3.28%) |
Jun 18, 2019 | 2.500 | 2.630 | 2.320 | 2.440 | 221,202 | -0.05(-2.01%) |
Jun 17, 2019 | 2.630 | 2.695 | 2.470 | 2.490 | 176,174 | -0.15(-5.68%) |
Jun 14, 2019 | 2.740 | 2.740 | 2.640 | 2.640 | 139,300 | -0.10(-3.65%) |
Jun 13, 2019 | 2.799 | 2.826 | 2.700 | 2.740 | 91,996 | -0.01(-0.36%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.750 | 2.750 | 131,453 | -0.11(-3.85%) |
Jun 11, 2019 | 2.780 | 2.930 | 2.780 | 2.860 | 196,184 | +0.09(+3.25%) |
Jun 10, 2019 | 2.560 | 2.790 | 2.540 | 2.770 | 108,505 | +0.22(+8.63%) |
Jun 07, 2019 | 2.430 | 2.603 | 2.430 | 2.550 | 118,400 | -0.05(-1.92%) |
Jun 06, 2019 | 2.650 | 2.660 | 2.600 | 2.600 | 160,877 | -0.08(-2.99%) |
Jun 05, 2019 | 2.720 | 2.760 | 2.640 | 2.680 | 155,378 | -0.02(-0.74%) |
Jun 04, 2019 | 2.630 | 2.890 | 2.620 | 2.700 | 230,796 | +0.10(+3.85%) |
Jun 03, 2019 | 2.560 | 2.650 | 2.510 | 2.600 | 162,644 | +0.03(+1.17%) |
May 31, 2019 | 2.680 | 2.690 | 2.540 | 2.570 | 154,900 | -0.13(-4.81%) |
May 30, 2019 | 2.770 | 2.850 | 2.700 | 2.700 | 247,699 | -0.07(-2.53%) |
May 29, 2019 | 2.930 | 3.000 | 2.750 | 2.770 | 198,897 | -0.19(-6.42%) |
May 28, 2019 | 2.990 | 3.040 | 2.930 | 2.960 | 344,141 | -0.01(-0.34%) |
May 24, 2019 | 2.970 | 3.120 | 2.950 | 2.970 | 225,500 | +0.03(+1.02%) |
May 23, 2019 | 3.000 | 3.030 | 2.900 | 2.940 | 165,392 | -0.11(-3.61%) |
May 22, 2019 | 3.210 | 3.210 | 3.050 | 3.050 | 214,880 | -0.17(-5.28%) |
May 21, 2019 | 3.310 | 3.320 | 3.210 | 3.220 | 101,579 | -0.09(-2.72%) |
May 20, 2019 | 3.350 | 3.380 | 3.250 | 3.310 | 134,927 | +0.02(+0.61%) |
May 17, 2019 | 3.440 | 3.440 | 3.270 | 3.290 | 198,500 | -0.19(-5.46%) |
May 16, 2019 | 3.330 | 3.500 | 3.300 | 3.480 | 195,890 | +0.16(+4.82%) |
May 15, 2019 | 3.430 | 3.555 | 3.300 | 3.320 | 338,667 | -0.11(-3.21%) |
May 14, 2019 | 3.610 | 3.620 | 3.400 | 3.430 | 166,962 | -0.12(-3.38%) |
May 13, 2019 | 3.610 | 3.670 | 3.550 | 3.550 | 323,914 | -0.10(-2.74%) |
May 10, 2019 | 3.850 | 3.855 | 3.620 | 3.650 | 300,300 | -0.21(-5.44%) |
May 09, 2019 | 3.890 | 3.950 | 3.830 | 3.860 | 218,082 | -0.05(-1.28%) |
May 08, 2019 | 3.890 | 3.990 | 3.710 | 3.910 | 209,604 | +0.02(+0.51%) |
May 07, 2019 | 3.960 | 4.020 | 3.770 | 3.890 | 133,396 | -0.11(-2.75%) |
May 06, 2019 | 3.950 | 4.190 | 3.775 | 4.000 | 227,392 | -0.01(-0.25%) |
May 03, 2019 | 3.660 | 4.286 | 3.640 | 4.010 | 371,000 | +0.48(+13.60%) |
May 02, 2019 | 3.570 | 3.670 | 3.470 | 3.530 | 341,685 | -0.05(-1.40%) |
May 01, 2019 | 3.650 | 3.825 | 3.520 | 3.580 | 345,352 | -0.05(-1.38%) |
Apr 30, 2019 | 3.600 | 3.732 | 3.470 | 3.630 | 359,899 | +0.14(+4.01%) |
Apr 29, 2019 | 3.670 | 3.850 | 3.340 | 3.490 | 222,805 | -0.18(-4.90%) |
Apr 26, 2019 | 3.950 | 4.080 | 3.590 | 3.670 | 335,100 | -0.46(-11.14%) |
Apr 25, 2019 | 4.000 | 4.220 | 3.950 | 4.130 | 120,552 | +0.11(+2.74%) |
Apr 24, 2019 | 3.910 | 4.080 | 3.850 | 4.020 | 180,531 | +0.12(+3.08%) |
Apr 23, 2019 | 4.040 | 4.040 | 3.850 | 3.900 | 152,631 | -0.14(-3.47%) |
Apr 22, 2019 | 4.250 | 4.250 | 3.920 | 4.040 | 209,810 | -0.16(-3.81%) |
Apr 18, 2019 | 4.100 | 4.200 | 4.040 | 4.200 | 150,800 | +0.07(+1.69%) |
Apr 17, 2019 | 4.010 | 4.267 | 3.990 | 4.130 | 243,515 | +0.13(+3.25%) |
Apr 16, 2019 | 4.030 | 4.060 | 3.950 | 4.000 | 83,920 | -0.03(-0.74%) |
Apr 15, 2019 | 4.110 | 4.110 | 4.010 | 4.030 | 77,698 | -0.01(-0.25%) |
Apr 12, 2019 | 4.170 | 4.190 | 4.020 | 4.040 | 70,400 | -0.13(-3.12%) |
Apr 11, 2019 | 4.180 | 4.230 | 4.110 | 4.170 | 59,402 | +0.01(+0.24%) |
Apr 10, 2019 | 4.190 | 4.290 | 4.130 | 4.160 | 88,992 | -0.06(-1.42%) |
Apr 09, 2019 | 4.490 | 4.495 | 4.200 | 4.220 | 91,443 | -0.25(-5.59%) |
Apr 08, 2019 | 4.480 | 4.595 | 4.450 | 4.470 | 46,482 | -0.08(-1.76%) |
Apr 05, 2019 | 4.420 | 4.620 | 4.400 | 4.550 | 132,700 | +0.12(+2.71%) |
Apr 04, 2019 | 4.490 | 4.550 | 4.400 | 4.430 | 81,835 | -0.04(-0.89%) |
Apr 03, 2019 | 4.560 | 4.560 | 4.340 | 4.470 | 132,159 | -0.10(-2.19%) |
Apr 02, 2019 | 4.790 | 4.830 | 4.510 | 4.570 | 81,523 | -0.30(-6.16%) |
Apr 01, 2019 | 4.770 | 4.940 | 4.760 | 4.870 | 190,361 | +0.11(+2.31%) |
Mar 29, 2019 | 4.900 | 5.010 | 4.710 | 4.760 | 112,500 | -0.13(-2.66%) |
Mar 28, 2019 | 4.850 | 4.930 | 4.790 | 4.890 | 35,556 | +0.03(+0.62%) |
Mar 27, 2019 | 4.840 | 4.950 | 4.770 | 4.860 | 63,838 | -0.01(-0.21%) |
Mar 26, 2019 | 5.170 | 5.170 | 4.830 | 4.870 | 55,958 | -0.32(-6.17%) |
Mar 25, 2019 | 5.115 | 5.255 | 5.115 | 5.190 | 16,775 | -0.01(-0.19%) |
Mar 22, 2019 | 5.250 | 5.330 | 5.080 | 5.200 | 79,600 | -0.06(-1.14%) |
Mar 21, 2019 | 5.310 | 5.395 | 5.190 | 5.260 | 82,432 | -0.10(-1.87%) |
Mar 20, 2019 | 5.380 | 5.430 | 5.290 | 5.360 | 41,846 | -0.02(-0.37%) |
Mar 19, 2019 | 5.440 | 5.540 | 5.375 | 5.380 | 46,617 | +0.01(+0.19%) |
Mar 18, 2019 | 5.470 | 5.501 | 5.290 | 5.370 | 50,151 | -0.13(-2.36%) |
Mar 15, 2019 | 5.320 | 5.500 | 5.270 | 5.500 | 193,400 | +0.19(+3.58%) |
Mar 14, 2019 | 5.360 | 5.470 | 5.290 | 5.310 | 48,110 | -0.05(-0.93%) |
Mar 13, 2019 | 5.400 | 5.420 | 5.250 | 5.360 | 67,530 | -0.07(-1.29%) |
Mar 12, 2019 | 5.420 | 5.510 | 5.250 | 5.430 | 174,791 | +0.03(+0.56%) |
Mar 11, 2019 | 5.390 | 5.470 | 5.350 | 5.400 | 61,633 | -0.05(-0.92%) |
Mar 08, 2019 | 5.550 | 5.670 | 5.340 | 5.450 | 78,700 | -0.09(-1.62%) |
Mar 07, 2019 | 5.620 | 5.900 | 5.480 | 5.540 | 173,995 | -0.10(-1.77%) |
Mar 06, 2019 | 5.430 | 5.690 | 5.410 | 5.640 | 99,847 | +0.18(+3.30%) |
Mar 05, 2019 | 5.640 | 5.640 | 5.340 | 5.460 | 128,472 | -0.19(-3.36%) |
Mar 04, 2019 | 5.740 | 5.740 | 5.480 | 5.650 | 85,240 | -0.08(-1.40%) |
Mar 01, 2019 | 5.720 | 6.074 | 5.685 | 5.730 | 133,600 | +0.28(+5.14%) |
Feb 28, 2019 | 5.500 | 5.685 | 5.360 | 5.450 | 73,562 | -0.06(-1.09%) |
Feb 27, 2019 | 5.500 | 5.545 | 5.410 | 5.510 | 47,465 | +0.00(+0.00%) |
Feb 26, 2019 | 5.500 | 5.540 | 5.430 | 5.510 | 82,747 | -0.01(-0.18%) |
Feb 25, 2019 | 5.540 | 5.822 | 5.510 | 5.520 | 60,312 | -0.03(-0.54%) |
Feb 22, 2019 | 5.580 | 5.670 | 5.490 | 5.550 | 91,600 | -0.04(-0.72%) |
Feb 21, 2019 | 5.510 | 5.880 | 5.500 | 5.590 | 114,713 | +0.07(+1.27%) |
Feb 20, 2019 | 5.550 | 5.580 | 5.470 | 5.520 | 75,021 | -0.04(-0.72%) |
Feb 19, 2019 | 5.560 | 5.580 | 5.480 | 5.560 | 95,084 | -0.01(-0.18%) |
Feb 15, 2019 | 5.660 | 5.670 | 5.560 | 5.570 | 226,900 | -0.09(-1.59%) |
Feb 14, 2019 | 5.600 | 5.700 | 5.510 | 5.660 | 62,223 | +0.03(+0.53%) |
Feb 13, 2019 | 5.690 | 5.970 | 5.590 | 5.630 | 69,216 | -0.05(-0.88%) |
Feb 12, 2019 | 5.740 | 5.870 | 5.530 | 5.680 | 97,541 | -0.07(-1.22%) |
Feb 11, 2019 | 5.750 | 5.840 | 5.720 | 5.750 | 19,513 | +0.05(+0.88%) |
Feb 08, 2019 | 5.680 | 5.760 | 5.600 | 5.700 | 29,500 | -0.03(-0.52%) |
Feb 07, 2019 | 5.700 | 5.780 | 5.670 | 5.730 | 38,861 | -0.06(-1.04%) |
Feb 06, 2019 | 5.770 | 5.880 | 5.670 | 5.790 | 51,489 | -0.05(-0.86%) |
Feb 05, 2019 | 5.970 | 6.090 | 5.810 | 5.840 | 35,152 | -0.13(-2.18%) |
Feb 04, 2019 | 5.970 | 6.030 | 5.850 | 5.970 | 30,392 | +0.01(+0.17%) |
Feb 01, 2019 | 6.020 | 6.050 | 5.840 | 5.960 | 51,700 | -0.07(-1.16%) |
Jan 31, 2019 | 5.950 | 6.070 | 5.820 | 6.030 | 75,797 | +0.11(+1.86%) |
Jan 30, 2019 | 6.020 | 6.050 | 5.890 | 5.920 | 37,694 | -0.05(-0.84%) |
Jan 29, 2019 | 6.230 | 6.230 | 5.897 | 5.970 | 47,830 | -0.06(-1.00%) |
Jan 28, 2019 | 6.010 | 6.141 | 5.900 | 6.030 | 43,128 | -0.04(-0.66%) |
Jan 25, 2019 | 6.140 | 6.290 | 6.000 | 6.070 | 29,800 | -0.01(-0.16%) |
Jan 24, 2019 | 6.050 | 6.240 | 5.940 | 6.080 | 81,761 | +0.03(+0.50%) |
Jan 23, 2019 | 6.230 | 6.340 | 5.990 | 6.050 | 61,611 | -0.13(-2.10%) |
Jan 22, 2019 | 6.150 | 6.269 | 6.120 | 6.180 | 62,868 | -0.01(-0.16%) |
Jan 18, 2019 | 6.180 | 6.300 | 6.150 | 6.190 | 81,900 | +0.00(+0.00%) |
Jan 17, 2019 | 6.160 | 6.230 | 6.110 | 6.190 | 65,414 | +0.02(+0.32%) |
Jan 16, 2019 | 6.140 | 6.230 | 6.080 | 6.170 | 50,399 | +0.04(+0.65%) |
Jan 15, 2019 | 6.060 | 6.150 | 6.030 | 6.130 | 25,970 | +0.08(+1.32%) |
Jan 14, 2019 | 6.240 | 6.240 | 5.900 | 6.050 | 51,716 | -0.23(-3.66%) |
Jan 11, 2019 | 6.010 | 6.290 | 6.000 | 6.280 | 71,300 | +0.24(+3.97%) |
Jan 10, 2019 | 6.000 | 6.190 | 6.000 | 6.040 | 58,222 | -0.05(-0.82%) |
Jan 09, 2019 | 6.200 | 6.310 | 6.000 | 6.090 | 33,534 | -0.10(-1.62%) |
Jan 08, 2019 | 6.240 | 6.300 | 6.070 | 6.190 | 48,985 | +0.00(+0.00%) |
Jan 07, 2019 | 6.380 | 6.650 | 6.130 | 6.190 | 70,224 | -0.20(-3.13%) |
Jan 04, 2019 | 6.190 | 6.550 | 6.190 | 6.390 | 58,200 | +0.30(+4.93%) |
Jan 03, 2019 | 6.070 | 6.350 | 6.040 | 6.090 | 63,570 | -0.21(-3.33%) |