Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.400 | 4.560 | 4.400 | 4.526 | 22,800 | +0.26(+6.04%) |
Jan 30, 2020 | 4.570 | 4.570 | 4.269 | 4.269 | 5,799 | -0.15(-3.32%) |
Jan 29, 2020 | 4.350 | 4.415 | 4.320 | 4.415 | 1,646 | +0.02(+0.54%) |
Jan 28, 2020 | 4.610 | 4.730 | 4.391 | 4.391 | 19,882 | -0.23(-5.04%) |
Jan 27, 2020 | 4.580 | 4.650 | 4.519 | 4.625 | 15,848 | +0.21(+4.71%) |
Jan 24, 2020 | 4.140 | 4.570 | 4.140 | 4.417 | 54,200 | +0.27(+6.42%) |
Jan 23, 2020 | 4.273 | 4.289 | 4.150 | 4.150 | 17,238 | +0.02(+0.36%) |
Jan 22, 2020 | 4.120 | 4.160 | 4.120 | 4.135 | 1,667 | -0.03(-0.63%) |
Jan 21, 2020 | 4.160 | 4.161 | 4.097 | 4.161 | 9,676 | +0.09(+2.24%) |
Jan 17, 2020 | 4.060 | 4.090 | 4.060 | 4.070 | 2,200 | -0.08(-1.93%) |
Jan 16, 2020 | 4.163 | 4.180 | 4.124 | 4.150 | 3,879 | -0.10(-2.35%) |
Jan 15, 2020 | 4.260 | 4.270 | 4.208 | 4.250 | 13,154 | +0.10(+2.50%) |
Jan 14, 2020 | 4.119 | 4.159 | 4.070 | 4.146 | 8,458 | -0.01(-0.21%) |
Jan 13, 2020 | 4.180 | 4.185 | 4.155 | 4.155 | 4,814 | -0.08(-2.00%) |
Jan 10, 2020 | 4.130 | 4.250 | 4.130 | 4.240 | 14,700 | +0.12(+2.84%) |
Jan 09, 2020 | 4.130 | 4.155 | 4.100 | 4.123 | 10,557 | -0.09(-2.04%) |
Jan 08, 2020 | 4.220 | 4.220 | 4.159 | 4.209 | 4,973 | -0.07(-1.55%) |
Jan 07, 2020 | 4.260 | 4.300 | 4.237 | 4.275 | 24,676 | +0.06(+1.36%) |
Jan 06, 2020 | 4.307 | 4.310 | 4.218 | 4.218 | 47,977 | +0.03(+0.82%) |
Jan 03, 2020 | 4.228 | 4.270 | 4.154 | 4.184 | 5,200 | +0.09(+2.31%) |
Jan 02, 2020 | 4.151 | 4.157 | 4.060 | 4.089 | 5,625 | -0.10(-2.28%) |
Dec 31, 2019 | 4.211 | 4.260 | 4.185 | 4.185 | 52,800 | -0.04(-0.86%) |
Dec 30, 2019 | 4.170 | 4.221 | 4.170 | 4.221 | 11,309 | +0.06(+1.33%) |
Dec 27, 2019 | 4.100 | 4.178 | 4.100 | 4.165 | 8,400 | +0.01(+0.14%) |
Dec 26, 2019 | 4.200 | 4.200 | 4.150 | 4.160 | 7,193 | -0.07(-1.54%) |
Dec 24, 2019 | 4.225 | 4.225 | 4.225 | 4.225 | 100 | -0.01(-0.22%) |
Dec 23, 2019 | 4.209 | 4.249 | 4.204 | 4.234 | 3,624 | +0.03(+0.79%) |
Dec 20, 2019 | 4.180 | 4.211 | 4.150 | 4.201 | 6,215 | -0.04(-0.83%) |
Dec 19, 2019 | 4.209 | 4.236 | 4.200 | 4.236 | 4,183 | +0.03(+0.64%) |
Dec 18, 2019 | 4.190 | 4.209 | 4.180 | 4.209 | 1,674 | +0.05(+1.18%) |
Dec 17, 2019 | 4.170 | 4.170 | 4.140 | 4.160 | 3,060 | -0.06(-1.49%) |
Dec 16, 2019 | 4.144 | 4.223 | 4.140 | 4.223 | 43,673 | -0.04(-0.85%) |
Dec 13, 2019 | 4.250 | 4.309 | 4.160 | 4.259 | 10,325 | +0.05(+1.18%) |
Dec 12, 2019 | 4.379 | 4.379 | 4.202 | 4.210 | 10,370 | -0.27(-6.00%) |
Dec 11, 2019 | 4.444 | 4.478 | 4.444 | 4.478 | 1,214 | +0.01(+0.21%) |
Dec 10, 2019 | 4.489 | 4.499 | 4.459 | 4.469 | 4,216 | +0.01(+0.15%) |
Dec 09, 2019 | 4.509 | 4.509 | 4.417 | 4.462 | 6,010 | +0.06(+1.43%) |
Dec 06, 2019 | 4.509 | 4.509 | 4.369 | 4.399 | 19,147 | -0.23(-4.89%) |
Dec 05, 2019 | 4.643 | 4.643 | 4.625 | 4.625 | 1,932 | -0.04(-0.77%) |
Dec 04, 2019 | 4.738 | 4.738 | 4.639 | 4.661 | 7,146 | -0.17(-3.45%) |
Dec 03, 2019 | 4.728 | 4.888 | 4.728 | 4.828 | 54,653 | +0.21(+4.61%) |
Dec 02, 2019 | 4.538 | 4.615 | 4.538 | 4.615 | 3,654 | +0.07(+1.64%) |
Nov 29, 2019 | 4.520 | 4.541 | 4.500 | 4.541 | 5,714 | +0.03(+0.74%) |
Nov 27, 2019 | 4.549 | 4.549 | 4.507 | 4.507 | 4,310 | -0.06(-1.21%) |
Nov 26, 2019 | 4.562 | 4.562 | 4.562 | 4.562 | 263 | +0.01(+0.23%) |
Nov 25, 2019 | 4.638 | 4.638 | 4.539 | 4.552 | 8,419 | -0.09(-1.96%) |
Nov 22, 2019 | 4.608 | 4.691 | 4.608 | 4.643 | 6,516 | -0.10(-2.12%) |
Nov 21, 2019 | 4.768 | 4.768 | 4.698 | 4.744 | 2,525 | +0.02(+0.49%) |
Nov 20, 2019 | 4.738 | 4.758 | 4.688 | 4.721 | 1,483 | +0.07(+1.61%) |
Nov 19, 2019 | 4.668 | 4.668 | 4.636 | 4.646 | 6,495 | -0.04(-0.78%) |
Nov 18, 2019 | 4.728 | 4.738 | 4.680 | 4.683 | 4,374 | -0.03(-0.72%) |
Nov 15, 2019 | 4.708 | 4.728 | 4.695 | 4.716 | 9,724 | -0.04(-0.94%) |
Nov 14, 2019 | 4.788 | 4.800 | 4.761 | 4.761 | 2,239 | -0.03(-0.56%) |
Nov 13, 2019 | 4.748 | 4.788 | 4.748 | 4.788 | 5,898 | +0.10(+2.15%) |
Nov 12, 2019 | 4.698 | 4.698 | 4.628 | 4.687 | 12,062 | -0.02(-0.45%) |
Nov 11, 2019 | 4.708 | 4.718 | 4.688 | 4.708 | 5,527 | +0.04(+0.85%) |
Nov 08, 2019 | 4.698 | 4.738 | 4.668 | 4.668 | 14,736 | -0.00(-0.11%) |
Nov 07, 2019 | 4.658 | 4.688 | 4.576 | 4.673 | 14,164 | -0.10(-2.19%) |
Nov 06, 2019 | 4.828 | 4.855 | 4.758 | 4.778 | 24,521 | -0.05(-1.07%) |
Nov 05, 2019 | 4.878 | 4.878 | 4.794 | 4.830 | 18,070 | -0.06(-1.19%) |
Nov 04, 2019 | 4.918 | 4.927 | 4.838 | 4.888 | 33,820 | -0.13(-2.58%) |
Nov 01, 2019 | 5.107 | 5.182 | 5.007 | 5.017 | 18,345 | -0.33(-6.16%) |
Oct 31, 2019 | 5.287 | 5.387 | 5.280 | 5.347 | 23,555 | +0.18(+3.43%) |
Oct 30, 2019 | 5.164 | 5.237 | 5.137 | 5.169 | 2,443 | +0.01(+0.12%) |
Oct 29, 2019 | 5.257 | 5.257 | 5.097 | 5.163 | 3,807 | -0.01(-0.23%) |
Oct 28, 2019 | 5.237 | 5.237 | 5.117 | 5.175 | 7,769 | -0.06(-1.19%) |
Oct 25, 2019 | 5.337 | 5.337 | 5.237 | 5.237 | 8,521 | -0.09(-1.69%) |
Oct 24, 2019 | 5.380 | 5.396 | 5.327 | 5.327 | 2,626 | -0.06(-1.11%) |
Oct 23, 2019 | 5.377 | 5.426 | 5.357 | 5.387 | 6,879 | -0.02(-0.37%) |
Oct 22, 2019 | 5.367 | 5.406 | 5.303 | 5.406 | 3,742 | +0.06(+1.12%) |
Oct 21, 2019 | 5.496 | 5.556 | 5.337 | 5.347 | 17,779 | -0.24(-4.29%) |
Oct 18, 2019 | 5.626 | 5.636 | 5.583 | 5.586 | 16,440 | -0.30(-5.08%) |
Oct 17, 2019 | 5.536 | 5.885 | 5.517 | 5.885 | 17,387 | +0.18(+3.15%) |
Oct 16, 2019 | 5.546 | 5.706 | 5.546 | 5.706 | 30,646 | +0.01(+0.18%) |
Oct 15, 2019 | 5.696 | 5.768 | 5.486 | 5.696 | 32,293 | -0.18(-3.06%) |
Oct 14, 2019 | 5.865 | 5.875 | 5.796 | 5.875 | 36,485 | -0.03(-0.51%) |
Oct 11, 2019 | 5.905 | 5.985 | 5.707 | 5.905 | 39,999 | -0.19(-3.18%) |
Oct 10, 2019 | 6.374 | 6.374 | 6.013 | 6.099 | 8,896 | -0.19(-2.96%) |
Oct 09, 2019 | 6.389 | 6.389 | 6.195 | 6.285 | 11,342 | -0.15(-2.31%) |
Oct 08, 2019 | 6.384 | 6.473 | 6.321 | 6.434 | 12,844 | +0.36(+5.89%) |
Oct 07, 2019 | 6.175 | 6.175 | 6.024 | 6.076 | 7,530 | +0.04(+0.65%) |
Oct 04, 2019 | 6.334 | 6.334 | 6.035 | 6.037 | 7,819 | -0.38(-5.95%) |
Oct 03, 2019 | 6.454 | 6.724 | 6.418 | 6.418 | 15,287 | -0.02(-0.30%) |
Oct 02, 2019 | 6.270 | 6.474 | 6.248 | 6.438 | 18,912 | +0.34(+5.63%) |
Oct 01, 2019 | 5.895 | 6.095 | 5.889 | 6.095 | 5,590 | +0.41(+7.13%) |
Sep 30, 2019 | 5.766 | 5.766 | 5.684 | 5.689 | 1,692 | -0.02(-0.32%) |
Sep 27, 2019 | 5.596 | 5.736 | 5.596 | 5.708 | 5,112 | -0.03(-0.47%) |
Sep 26, 2019 | 5.760 | 5.763 | 5.696 | 5.735 | 5,090 | +0.07(+1.23%) |
Sep 25, 2019 | 5.865 | 5.865 | 5.636 | 5.665 | 7,337 | -0.12(-2.14%) |
Sep 24, 2019 | 5.640 | 5.836 | 5.640 | 5.788 | 5,433 | +0.15(+2.75%) |
Sep 23, 2019 | 5.745 | 5.746 | 5.620 | 5.634 | 3,548 | -0.00(-0.03%) |
Sep 20, 2019 | 5.515 | 5.659 | 5.510 | 5.635 | 804 | +0.08(+1.43%) |
Sep 19, 2019 | 5.580 | 5.590 | 5.427 | 5.556 | 5,454 | +0.06(+1.12%) |
Sep 18, 2019 | 5.679 | 5.679 | 5.431 | 5.494 | 11,816 | -0.08(-1.36%) |
Sep 17, 2019 | 5.593 | 5.640 | 5.570 | 5.570 | 2,774 | +0.01(+0.15%) |
Sep 16, 2019 | 5.659 | 5.659 | 5.510 | 5.562 | 8,543 | +0.09(+1.71%) |
Sep 13, 2019 | 5.520 | 5.568 | 5.411 | 5.468 | 102,349 | -0.13(-2.35%) |
Sep 12, 2019 | 5.759 | 5.789 | 5.590 | 5.600 | 14,168 | -0.18(-3.15%) |
Sep 11, 2019 | 5.878 | 5.888 | 5.761 | 5.782 | 6,753 | -0.10(-1.72%) |
Sep 10, 2019 | 5.928 | 5.978 | 5.809 | 5.883 | 12,740 | -0.01(-0.25%) |
Sep 09, 2019 | 6.047 | 6.047 | 5.858 | 5.898 | 9,574 | -0.26(-4.29%) |
Sep 06, 2019 | 6.097 | 6.216 | 6.097 | 6.163 | 17,996 | +0.03(+0.42%) |
Sep 05, 2019 | 6.515 | 6.525 | 5.998 | 6.137 | 15,054 | -0.50(-7.52%) |
Sep 04, 2019 | 6.893 | 6.893 | 6.610 | 6.636 | 5,106 | -0.26(-3.76%) |
Sep 03, 2019 | 6.843 | 7.032 | 6.764 | 6.895 | 16,746 | +0.18(+2.63%) |
Aug 30, 2019 | 6.664 | 6.828 | 6.603 | 6.719 | 8,344 | +0.02(+0.37%) |
Aug 29, 2019 | 6.873 | 6.873 | 6.632 | 6.694 | 21,132 | -0.29(-4.13%) |
Aug 28, 2019 | 7.102 | 7.281 | 6.962 | 6.982 | 25,836 | -0.18(-2.46%) |
Aug 27, 2019 | 6.962 | 7.231 | 6.913 | 7.158 | 13,676 | +0.13(+1.79%) |
Aug 26, 2019 | 7.261 | 7.261 | 7.032 | 7.032 | 11,627 | -0.28(-3.80%) |
Aug 23, 2019 | 6.972 | 7.312 | 6.734 | 7.310 | 25,637 | +0.61(+9.03%) |
Aug 22, 2019 | 7.022 | 7.022 | 6.634 | 6.704 | 25,399 | -0.16(-2.32%) |
Aug 21, 2019 | 6.863 | 6.918 | 6.783 | 6.863 | 9,006 | -0.06(-0.88%) |
Aug 20, 2019 | 6.734 | 6.924 | 6.715 | 6.924 | 17,684 | +0.24(+3.58%) |
Aug 19, 2019 | 6.495 | 6.754 | 6.495 | 6.685 | 9,856 | -0.23(-3.38%) |
Aug 16, 2019 | 7.241 | 7.241 | 6.843 | 6.919 | 11,964 | -0.34(-4.66%) |
Aug 15, 2019 | 7.131 | 7.370 | 7.102 | 7.257 | 27,386 | -0.10(-1.35%) |
Aug 14, 2019 | 6.962 | 7.360 | 6.943 | 7.356 | 32,464 | +0.73(+11.01%) |
Aug 13, 2019 | 6.962 | 6.962 | 6.488 | 6.627 | 107,175 | -0.27(-3.86%) |
Aug 12, 2019 | 6.803 | 6.898 | 6.699 | 6.893 | 17,445 | +0.41(+6.30%) |
Aug 09, 2019 | 6.594 | 6.614 | 6.403 | 6.484 | 2,312 | +0.06(+0.96%) |
Aug 08, 2019 | 6.704 | 6.704 | 6.415 | 6.422 | 42,030 | -0.36(-5.37%) |
Aug 07, 2019 | 7.072 | 7.181 | 6.787 | 6.787 | 32,725 | +0.21(+3.21%) |
Aug 06, 2019 | 6.744 | 6.870 | 6.576 | 6.576 | 50,782 | -0.26(-3.83%) |
Aug 05, 2019 | 6.614 | 6.903 | 6.614 | 6.838 | 27,514 | +0.60(+9.62%) |
Aug 02, 2019 | 6.157 | 6.455 | 6.157 | 6.238 | 19,002 | +0.02(+0.28%) |
Aug 01, 2019 | 5.819 | 6.224 | 5.819 | 6.220 | 23,674 | +0.43(+7.36%) |
Jul 31, 2019 | 5.724 | 5.809 | 5.679 | 5.794 | 9,432 | +0.05(+0.80%) |
Jul 30, 2019 | 5.729 | 5.868 | 5.729 | 5.748 | 6,402 | +0.05(+0.91%) |
Jul 29, 2019 | 5.586 | 5.696 | 5.586 | 5.696 | 304 | +0.13(+2.39%) |
Jul 26, 2019 | 5.779 | 5.779 | 5.563 | 5.563 | 3,016 | -0.18(-3.16%) |
Jul 25, 2019 | 5.719 | 5.749 | 5.640 | 5.744 | 2,817 | +0.10(+1.85%) |
Jul 24, 2019 | 5.908 | 5.908 | 5.640 | 5.640 | 5,767 | -0.17(-2.92%) |
Jul 23, 2019 | 6.047 | 6.047 | 5.805 | 5.809 | 5,794 | -0.19(-3.22%) |
Jul 22, 2019 | 6.316 | 6.316 | 5.998 | 6.003 | 7,310 | -0.04(-0.61%) |
Jul 19, 2019 | 5.998 | 6.040 | 5.888 | 6.040 | 4,825 | +0.08(+1.41%) |
Jul 18, 2019 | 6.097 | 6.097 | 5.928 | 5.956 | 3,175 | -0.12(-2.00%) |
Jul 17, 2019 | 6.039 | 6.097 | 5.978 | 6.077 | 4,113 | +0.12(+2.00%) |
Jul 16, 2019 | 5.898 | 5.958 | 5.888 | 5.958 | 2,095 | +0.00(+0.00%) |
Jul 15, 2019 | 5.908 | 5.958 | 5.829 | 5.958 | 1,560 | +0.08(+1.31%) |
Jul 12, 2019 | 5.975 | 5.975 | 5.881 | 5.881 | 904 | -0.08(-1.30%) |
Jul 11, 2019 | 5.988 | 5.988 | 5.918 | 5.958 | 1,072 | -0.07(-1.16%) |
Jul 10, 2019 | 5.968 | 6.027 | 5.888 | 6.027 | 14,538 | +0.06(+1.00%) |
Jul 09, 2019 | 6.177 | 6.180 | 5.968 | 5.968 | 5,084 | -0.06(-0.99%) |
Jul 08, 2019 | 6.057 | 6.057 | 5.938 | 6.027 | 4,032 | +0.11(+1.87%) |
Jul 05, 2019 | 5.968 | 5.968 | 5.899 | 5.917 | 1,407 | -0.05(-0.87%) |
Jul 03, 2019 | 6.077 | 6.077 | 5.968 | 5.968 | 2,010 | -0.12(-2.03%) |
Jul 02, 2019 | 6.076 | 6.092 | 6.076 | 6.092 | 1,665 | +0.05(+0.81%) |
Jul 01, 2019 | 5.978 | 6.123 | 5.942 | 6.043 | 8,109 | -0.23(-3.70%) |
Jun 28, 2019 | 6.386 | 6.386 | 6.246 | 6.275 | 3,619 | -0.24(-3.61%) |
Jun 27, 2019 | 6.545 | 6.584 | 6.496 | 6.511 | 1,218 | -0.18(-2.66%) |
Jun 26, 2019 | 6.654 | 6.688 | 6.555 | 6.688 | 2,821 | +0.03(+0.39%) |
Jun 25, 2019 | 6.743 | 6.743 | 6.575 | 6.663 | 3,623 | +0.06(+0.84%) |
Jun 24, 2019 | 6.542 | 6.608 | 6.473 | 6.608 | 5,726 | +0.08(+1.15%) |
Jun 21, 2019 | 6.413 | 6.532 | 6.374 | 6.532 | 6,254 | +0.07(+1.07%) |
Jun 20, 2019 | 6.364 | 6.671 | 6.364 | 6.463 | 2,233 | -0.11(-1.68%) |
Jun 19, 2019 | 6.552 | 6.573 | 6.443 | 6.573 | 4,103 | +0.01(+0.09%) |
Jun 18, 2019 | 6.830 | 6.830 | 6.453 | 6.567 | 5,249 | -0.25(-3.73%) |
Jun 17, 2019 | 6.572 | 6.822 | 6.572 | 6.822 | 1,113 | +0.20(+3.03%) |
Jun 14, 2019 | 6.621 | 6.621 | 6.621 | 6.621 | 100 | -0.11(-1.67%) |
Jun 13, 2019 | 6.681 | 6.733 | 6.681 | 6.733 | 3,358 | -0.02(-0.30%) |
Jun 12, 2019 | 6.572 | 6.760 | 6.532 | 6.754 | 4,442 | +0.25(+3.77%) |
Jun 11, 2019 | 6.463 | 6.557 | 6.404 | 6.508 | 8,595 | +0.00(+0.00%) |
Jun 10, 2019 | 6.525 | 6.525 | 6.394 | 6.508 | 5,593 | -0.24(-3.54%) |
Jun 07, 2019 | 6.737 | 6.790 | 6.625 | 6.747 | 21,286 | +0.07(+1.12%) |
Jun 06, 2019 | 6.780 | 6.944 | 6.582 | 6.673 | 9,059 | -0.13(-1.84%) |
Jun 05, 2019 | 6.770 | 6.996 | 6.741 | 6.798 | 21,341 | -0.06(-0.92%) |
Jun 04, 2019 | 7.157 | 7.270 | 6.840 | 6.861 | 8,899 | -0.65(-8.68%) |
Jun 03, 2019 | 7.615 | 7.623 | 7.400 | 7.513 | 8,522 | -0.11(-1.38%) |
May 31, 2019 | 7.722 | 7.722 | 7.485 | 7.619 | 6,557 | +0.28(+3.88%) |
May 30, 2019 | 7.127 | 7.404 | 7.078 | 7.334 | 12,818 | +0.14(+1.89%) |
May 29, 2019 | 7.424 | 7.424 | 7.198 | 7.198 | 10,391 | +0.19(+2.78%) |
May 28, 2019 | 6.939 | 7.003 | 6.939 | 7.003 | 9,314 | +0.03(+0.38%) |
May 24, 2019 | 7.038 | 7.038 | 6.977 | 6.977 | 1,311 | -0.16(-2.30%) |
May 23, 2019 | 7.058 | 7.271 | 7.058 | 7.141 | 6,994 | +0.33(+4.91%) |
May 22, 2019 | 6.830 | 6.877 | 6.750 | 6.807 | 4,977 | +0.09(+1.28%) |
May 21, 2019 | 6.822 | 6.822 | 6.721 | 6.721 | 1,464 | -0.18(-2.58%) |
May 20, 2019 | 6.900 | 6.939 | 6.859 | 6.899 | 3,578 | -0.06(-0.86%) |
May 17, 2019 | 6.929 | 6.998 | 6.790 | 6.959 | 4,943 | +0.15(+2.18%) |
May 16, 2019 | 6.820 | 6.820 | 6.669 | 6.810 | 4,991 | -0.20(-2.81%) |
May 15, 2019 | 7.147 | 7.225 | 6.939 | 7.007 | 4,269 | +0.10(+1.43%) |
May 14, 2019 | 6.918 | 6.918 | 6.766 | 6.909 | 3,561 | -0.20(-2.79%) |
May 13, 2019 | 6.909 | 7.131 | 6.859 | 7.107 | 19,514 | +0.55(+8.39%) |
May 10, 2019 | 6.671 | 6.879 | 6.483 | 6.557 | 15,939 | -0.08(-1.26%) |
May 09, 2019 | 6.830 | 6.908 | 6.641 | 6.641 | 4,304 | +0.03(+0.42%) |
May 08, 2019 | 6.690 | 6.690 | 6.461 | 6.613 | 4,746 | +0.03(+0.45%) |
May 07, 2019 | 6.384 | 6.708 | 6.384 | 6.583 | 11,089 | +0.37(+5.89%) |
May 06, 2019 | 6.395 | 6.416 | 6.217 | 6.217 | 13,130 | +0.05(+0.87%) |
May 03, 2019 | 6.314 | 6.314 | 6.164 | 6.164 | 6,557 | -0.13(-2.00%) |
May 02, 2019 | 6.750 | 6.750 | 6.255 | 6.290 | 4,598 | -0.02(-0.39%) |
May 01, 2019 | 6.146 | 6.314 | 6.146 | 6.314 | 396 | +0.13(+2.04%) |
Apr 30, 2019 | 6.244 | 6.332 | 6.188 | 6.188 | 14,486 | +0.00(+0.04%) |
Apr 29, 2019 | 6.334 | 6.334 | 6.126 | 6.186 | 5,567 | -0.21(-3.26%) |
Apr 26, 2019 | 6.493 | 6.515 | 6.394 | 6.394 | 10,088 | -0.14(-2.19%) |
Apr 25, 2019 | 6.683 | 6.683 | 6.522 | 6.538 | 3,380 | -0.03(-0.50%) |
Apr 24, 2019 | 6.627 | 6.627 | 6.542 | 6.571 | 3,596 | +0.01(+0.21%) |
Apr 23, 2019 | 6.696 | 6.702 | 6.542 | 6.557 | 1,264 | -0.11(-1.61%) |
Apr 22, 2019 | 6.691 | 6.711 | 6.622 | 6.664 | 11,354 | +0.04(+0.66%) |
Apr 18, 2019 | 6.558 | 6.621 | 6.558 | 6.620 | 7,465 | +0.06(+0.92%) |
Apr 17, 2019 | 6.632 | 6.632 | 6.559 | 6.559 | 1,070 | -0.05(-0.78%) |
Apr 16, 2019 | 6.770 | 6.770 | 6.582 | 6.611 | 16,095 | -0.26(-3.78%) |
Apr 15, 2019 | 6.830 | 6.899 | 6.800 | 6.870 | 6,884 | +0.11(+1.68%) |
Apr 12, 2019 | 6.919 | 6.929 | 6.626 | 6.757 | 23,101 | -0.38(-5.26%) |
Apr 11, 2019 | 7.186 | 7.236 | 7.122 | 7.132 | 2,306 | -0.16(-2.15%) |
Apr 10, 2019 | 7.330 | 7.443 | 7.276 | 7.289 | 4,145 | -0.10(-1.37%) |
Apr 09, 2019 | 7.355 | 7.413 | 7.325 | 7.390 | 3,590 | +0.20(+2.73%) |
Apr 08, 2019 | 7.275 | 7.275 | 7.177 | 7.194 | 3,280 | -0.03(-0.48%) |
Apr 05, 2019 | 7.226 | 7.276 | 7.226 | 7.229 | 1,614 | -0.00(-0.00%) |
Apr 04, 2019 | 7.276 | 7.276 | 7.148 | 7.230 | 5,906 | -0.13(-1.73%) |
Apr 03, 2019 | 7.216 | 7.357 | 7.216 | 7.357 | 2,204 | -0.06(-0.78%) |
Apr 02, 2019 | 7.484 | 7.484 | 7.388 | 7.415 | 2,858 | +0.03(+0.46%) |
Apr 01, 2019 | 7.712 | 7.741 | 7.365 | 7.381 | 18,881 | -0.61(-7.58%) |
Mar 29, 2019 | 7.821 | 8.011 | 7.801 | 7.986 | 5,245 | -0.09(-1.09%) |
Mar 28, 2019 | 8.199 | 8.204 | 8.049 | 8.075 | 5,026 | -0.19(-2.27%) |
Mar 27, 2019 | 8.196 | 8.366 | 8.163 | 8.262 | 5,176 | +0.08(+1.03%) |
Mar 26, 2019 | 8.336 | 8.336 | 8.102 | 8.178 | 4,140 | -0.27(-3.24%) |
Mar 25, 2019 | 8.515 | 8.525 | 8.263 | 8.452 | 28,096 | +0.09(+1.07%) |
Mar 22, 2019 | 8.213 | 8.426 | 8.148 | 8.363 | 19,167 | +0.64(+8.25%) |
Mar 21, 2019 | 7.811 | 7.911 | 7.625 | 7.725 | 8,788 | +0.08(+1.10%) |
Mar 20, 2019 | 7.236 | 7.662 | 7.236 | 7.641 | 15,733 | +0.45(+6.26%) |
Mar 19, 2019 | 6.837 | 7.191 | 6.837 | 7.191 | 8,888 | +0.14(+2.02%) |
Mar 18, 2019 | 7.124 | 7.124 | 6.976 | 7.048 | 5,386 | -0.24(-3.35%) |
Mar 15, 2019 | 7.342 | 7.342 | 7.223 | 7.292 | 7,074 | -0.10(-1.33%) |
Mar 14, 2019 | 7.589 | 7.589 | 7.391 | 7.391 | 8,013 | -0.11(-1.46%) |
Mar 13, 2019 | 7.560 | 7.577 | 7.416 | 7.500 | 5,220 | -0.21(-2.70%) |
Mar 12, 2019 | 7.586 | 7.708 | 7.570 | 7.708 | 7,755 | +0.02(+0.26%) |
Mar 11, 2019 | 7.727 | 7.727 | 7.606 | 7.688 | 5,398 | -0.19(-2.39%) |
Mar 08, 2019 | 8.114 | 8.114 | 7.876 | 7.876 | 15,361 | -0.05(-0.62%) |
Mar 07, 2019 | 7.906 | 8.047 | 7.866 | 7.926 | 12,698 | +0.25(+3.22%) |
Mar 06, 2019 | 7.490 | 7.688 | 7.461 | 7.678 | 14,032 | +0.23(+3.05%) |
Mar 05, 2019 | 7.553 | 7.631 | 7.431 | 7.451 | 25,382 | -0.03(-0.40%) |
Mar 04, 2019 | 7.302 | 7.574 | 7.134 | 7.480 | 40,710 | +0.14(+1.89%) |
Mar 01, 2019 | 7.342 | 7.381 | 7.134 | 7.342 | 6,063 | -0.16(-2.11%) |
Feb 28, 2019 | 7.470 | 7.500 | 7.348 | 7.500 | 3,154 | +0.10(+1.38%) |
Feb 27, 2019 | 7.431 | 7.431 | 7.398 | 7.398 | 516 | -0.06(-0.84%) |
Feb 26, 2019 | 7.473 | 7.584 | 7.421 | 7.461 | 8,736 | -0.11(-1.44%) |
Feb 25, 2019 | 7.239 | 7.569 | 7.184 | 7.569 | 17,545 | +0.08(+1.06%) |
Feb 22, 2019 | 7.530 | 7.560 | 7.470 | 7.490 | 12,329 | +0.01(+0.13%) |
Feb 21, 2019 | 7.500 | 7.520 | 7.452 | 7.480 | 8,594 | +0.15(+2.04%) |
Feb 20, 2019 | 7.495 | 7.495 | 7.331 | 7.331 | 2,826 | -0.10(-1.29%) |
Feb 19, 2019 | 7.619 | 7.678 | 7.383 | 7.426 | 10,322 | -0.12(-1.63%) |
Feb 15, 2019 | 7.906 | 7.906 | 7.490 | 7.550 | 25,569 | -0.44(-5.47%) |
Feb 14, 2019 | 7.906 | 8.064 | 7.906 | 7.987 | 10,232 | +0.24(+3.14%) |
Feb 13, 2019 | 7.827 | 7.827 | 7.569 | 7.744 | 13,363 | -0.03(-0.42%) |
Feb 12, 2019 | 7.886 | 7.930 | 7.720 | 7.777 | 29,336 | -0.41(-4.97%) |
Feb 11, 2019 | 8.103 | 8.213 | 8.103 | 8.183 | 6,108 | +0.00(+0.00%) |
Feb 08, 2019 | 8.351 | 8.475 | 8.162 | 8.183 | 31,329 | +0.05(+0.61%) |
Feb 07, 2019 | 7.965 | 8.249 | 7.965 | 8.133 | 9,688 | +0.25(+3.14%) |
Feb 06, 2019 | 7.936 | 7.936 | 7.767 | 7.886 | 7,139 | +0.09(+1.12%) |
Feb 05, 2019 | 7.767 | 7.817 | 7.766 | 7.799 | 1,767 | +0.07(+0.92%) |
Feb 04, 2019 | 7.819 | 7.819 | 7.728 | 7.728 | 18,983 | -0.13(-1.64%) |