Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.381 | 7.399 | 7.191 | 7.236 | 126,982 | -0.25(-3.39%) |
Nov 27, 2019 | 7.535 | 7.562 | 7.399 | 7.490 | 141,447 | +0.00(+0.00%) |
Nov 26, 2019 | 7.526 | 7.680 | 7.481 | 7.490 | 134,010 | -0.10(-1.31%) |
Nov 25, 2019 | 7.471 | 7.707 | 7.453 | 7.589 | 206,518 | +0.10(+1.33%) |
Nov 22, 2019 | 7.580 | 7.662 | 7.462 | 7.490 | 210,129 | -0.07(-0.96%) |
Nov 21, 2019 | 7.580 | 7.662 | 7.372 | 7.562 | 260,451 | -0.02(-0.24%) |
Nov 20, 2019 | 7.471 | 7.725 | 7.336 | 7.580 | 368,823 | +0.15(+2.07%) |
Nov 19, 2019 | 7.354 | 7.435 | 7.209 | 7.426 | 243,075 | +0.14(+1.99%) |
Nov 18, 2019 | 7.426 | 7.499 | 7.200 | 7.281 | 169,530 | -0.14(-1.83%) |
Nov 15, 2019 | 7.245 | 7.471 | 7.245 | 7.417 | 214,435 | +0.22(+3.02%) |
Nov 14, 2019 | 7.173 | 7.308 | 7.164 | 7.200 | 234,375 | -0.01(-0.13%) |
Nov 13, 2019 | 7.155 | 7.336 | 7.155 | 7.209 | 226,496 | -0.08(-1.12%) |
Nov 12, 2019 | 6.865 | 7.426 | 6.865 | 7.290 | 433,927 | +0.37(+5.37%) |
Nov 11, 2019 | 6.729 | 6.955 | 6.665 | 6.919 | 218,155 | +0.13(+1.87%) |
Nov 08, 2019 | 6.792 | 6.828 | 6.647 | 6.792 | 377,525 | -0.03(-0.40%) |
Nov 07, 2019 | 7.191 | 7.191 | 6.775 | 6.819 | 280,171 | -0.32(-4.44%) |
Nov 06, 2019 | 7.435 | 7.517 | 7.127 | 7.136 | 347,787 | -0.32(-4.25%) |
Nov 05, 2019 | 7.788 | 7.870 | 7.290 | 7.453 | 551,618 | -0.03(-0.36%) |
Nov 04, 2019 | 7.535 | 7.625 | 7.399 | 7.481 | 334,288 | +0.00(+0.00%) |
Nov 01, 2019 | 7.318 | 7.499 | 7.218 | 7.481 | 403,032 | +0.24(+3.38%) |
Oct 31, 2019 | 7.435 | 7.435 | 7.037 | 7.236 | 470,993 | -0.21(-2.80%) |
Oct 30, 2019 | 7.580 | 7.644 | 7.417 | 7.444 | 295,333 | -0.20(-2.61%) |
Oct 29, 2019 | 7.770 | 7.852 | 7.580 | 7.644 | 248,132 | -0.19(-2.43%) |
Oct 28, 2019 | 7.707 | 7.915 | 7.707 | 7.834 | 179,211 | +0.11(+1.41%) |
Oct 25, 2019 | 7.924 | 7.942 | 7.707 | 7.725 | 300,231 | -0.15(-1.95%) |
Oct 24, 2019 | 8.051 | 8.187 | 7.802 | 7.879 | 388,896 | -0.09(-1.14%) |
Oct 23, 2019 | 7.725 | 8.051 | 7.662 | 7.970 | 278,888 | +0.31(+4.02%) |
Oct 22, 2019 | 7.707 | 7.861 | 7.598 | 7.662 | 382,388 | -0.05(-0.59%) |
Oct 21, 2019 | 8.105 | 8.105 | 7.666 | 7.707 | 434,253 | -0.37(-4.60%) |
Oct 18, 2019 | 8.060 | 8.196 | 7.942 | 8.078 | 303,654 | +0.03(+0.34%) |
Oct 17, 2019 | 8.468 | 8.540 | 7.997 | 8.051 | 613,910 | -0.54(-6.32%) |
Oct 16, 2019 | 8.151 | 8.866 | 8.114 | 8.594 | 677,849 | +0.33(+3.94%) |
Oct 15, 2019 | 8.332 | 8.377 | 7.888 | 8.268 | 795,070 | -0.08(-0.98%) |
Oct 14, 2019 | 7.897 | 8.413 | 7.843 | 8.350 | 418,347 | +0.45(+5.73%) |
Oct 11, 2019 | 7.770 | 8.105 | 7.725 | 7.897 | 588,096 | +0.27(+3.56%) |
Oct 10, 2019 | 7.426 | 7.644 | 7.426 | 7.625 | 433,114 | +0.05(+0.60%) |
Oct 09, 2019 | 7.562 | 7.807 | 7.399 | 7.580 | 421,972 | -0.01(-0.12%) |
Oct 08, 2019 | 7.354 | 7.707 | 7.299 | 7.589 | 452,625 | +0.24(+3.20%) |
Oct 07, 2019 | 6.973 | 7.499 | 6.946 | 7.354 | 511,795 | +0.46(+6.70%) |
Oct 04, 2019 | 6.421 | 6.901 | 6.421 | 6.892 | 264,566 | +0.45(+7.03%) |
Oct 03, 2019 | 6.176 | 6.466 | 6.176 | 6.439 | 265,111 | +0.23(+3.64%) |
Oct 02, 2019 | 6.086 | 6.213 | 5.986 | 6.213 | 146,515 | +0.09(+1.48%) |
Oct 01, 2019 | 6.140 | 6.385 | 6.113 | 6.122 | 188,631 | +0.06(+1.05%) |
Sep 30, 2019 | 6.249 | 6.340 | 6.022 | 6.059 | 235,686 | -0.15(-2.48%) |
Sep 27, 2019 | 6.231 | 6.358 | 6.208 | 6.213 | 111,192 | -0.06(-1.01%) |
Sep 26, 2019 | 6.059 | 6.339 | 6.044 | 6.276 | 329,051 | +0.38(+6.45%) |
Sep 25, 2019 | 5.841 | 5.977 | 5.733 | 5.896 | 283,638 | +0.05(+0.77%) |
Sep 24, 2019 | 6.086 | 6.104 | 5.823 | 5.850 | 205,767 | -0.28(-4.58%) |
Sep 23, 2019 | 6.022 | 6.256 | 6.022 | 6.131 | 170,399 | +0.05(+0.74%) |
Sep 20, 2019 | 6.086 | 6.195 | 6.013 | 6.086 | 271,853 | -0.02(-0.30%) |
Sep 19, 2019 | 6.249 | 6.450 | 6.095 | 6.104 | 306,725 | -0.13(-2.03%) |
Sep 18, 2019 | 6.158 | 6.330 | 6.131 | 6.231 | 204,293 | +0.04(+0.58%) |
Sep 17, 2019 | 6.430 | 6.448 | 6.122 | 6.195 | 377,425 | -0.30(-4.60%) |
Sep 16, 2019 | 6.973 | 7.019 | 6.448 | 6.493 | 420,336 | -0.43(-6.27%) |
Sep 13, 2019 | 6.702 | 6.955 | 6.666 | 6.928 | 395,855 | +0.30(+4.51%) |
Sep 12, 2019 | 6.421 | 6.702 | 6.358 | 6.629 | 241,289 | +0.11(+1.67%) |
Sep 11, 2019 | 6.231 | 6.539 | 6.158 | 6.521 | 224,967 | +0.31(+4.96%) |
Sep 10, 2019 | 5.986 | 6.358 | 5.984 | 6.213 | 258,892 | +0.25(+4.26%) |
Sep 09, 2019 | 5.887 | 6.050 | 5.832 | 5.959 | 289,187 | +0.22(+3.79%) |
Sep 06, 2019 | 5.724 | 5.869 | 5.724 | 5.742 | 144,318 | +0.01(+0.16%) |
Sep 05, 2019 | 5.669 | 5.896 | 5.651 | 5.733 | 245,725 | +0.15(+2.76%) |
Sep 04, 2019 | 5.660 | 5.678 | 5.552 | 5.579 | 161,337 | +0.01(+0.16%) |
Sep 03, 2019 | 5.542 | 5.665 | 5.461 | 5.570 | 266,571 | -0.08(-1.44%) |
Aug 30, 2019 | 5.597 | 5.733 | 5.524 | 5.651 | 556,295 | +0.07(+1.30%) |
Aug 29, 2019 | 5.434 | 5.606 | 5.434 | 5.579 | 194,621 | +0.21(+3.88%) |
Aug 28, 2019 | 5.379 | 5.506 | 5.334 | 5.370 | 205,802 | -0.02(-0.34%) |
Aug 27, 2019 | 5.379 | 5.416 | 5.307 | 5.389 | 219,535 | +0.05(+1.02%) |
Aug 26, 2019 | 5.398 | 5.416 | 5.316 | 5.334 | 170,936 | -0.01(-0.17%) |
Aug 23, 2019 | 5.533 | 5.615 | 5.284 | 5.343 | 192,351 | -0.21(-3.75%) |
Aug 22, 2019 | 5.669 | 5.705 | 5.506 | 5.552 | 331,826 | -0.05(-0.97%) |
Aug 21, 2019 | 5.660 | 5.760 | 5.570 | 5.606 | 265,852 | +0.05(+0.81%) |
Aug 20, 2019 | 5.461 | 5.624 | 5.461 | 5.561 | 221,736 | +0.05(+0.99%) |
Aug 19, 2019 | 5.407 | 5.561 | 5.389 | 5.506 | 124,625 | +0.21(+3.93%) |
Aug 16, 2019 | 5.189 | 5.379 | 5.189 | 5.298 | 167,065 | +0.14(+2.63%) |
Aug 15, 2019 | 5.316 | 5.344 | 5.017 | 5.162 | 350,290 | -0.15(-2.90%) |
Aug 14, 2019 | 5.370 | 5.416 | 5.280 | 5.316 | 173,167 | -0.19(-3.45%) |
Aug 13, 2019 | 5.425 | 5.687 | 5.407 | 5.506 | 280,013 | +0.04(+0.66%) |
Aug 12, 2019 | 5.524 | 5.542 | 5.379 | 5.470 | 247,931 | +0.00(+0.00%) |
Aug 09, 2019 | 5.742 | 5.742 | 5.425 | 5.470 | 387,794 | -0.29(-5.03%) |
Aug 08, 2019 | 5.823 | 5.859 | 5.696 | 5.760 | 270,736 | -0.01(-0.16%) |
Aug 07, 2019 | 5.869 | 5.923 | 5.724 | 5.769 | 265,513 | -0.19(-3.19%) |
Aug 06, 2019 | 6.004 | 6.095 | 5.883 | 5.959 | 235,260 | +0.02(+0.30%) |
Aug 05, 2019 | 6.113 | 6.122 | 5.841 | 5.941 | 248,109 | -0.33(-5.20%) |
Aug 02, 2019 | 6.222 | 6.303 | 5.995 | 6.267 | 266,884 | +0.02(+0.29%) |
Aug 01, 2019 | 6.611 | 6.693 | 6.204 | 6.249 | 344,096 | -0.40(-5.99%) |
Jul 31, 2019 | 6.602 | 6.819 | 6.412 | 6.647 | 314,654 | +0.05(+0.69%) |
Jul 30, 2019 | 6.602 | 6.756 | 6.466 | 6.602 | 285,372 | -0.09(-1.35%) |
Jul 29, 2019 | 6.955 | 7.010 | 6.611 | 6.693 | 219,217 | -0.25(-3.65%) |
Jul 26, 2019 | 6.838 | 6.991 | 6.738 | 6.946 | 209,797 | +0.13(+1.86%) |
Jul 25, 2019 | 7.001 | 7.005 | 6.711 | 6.819 | 228,170 | -0.14(-2.08%) |
Jul 24, 2019 | 6.865 | 6.964 | 6.865 | 6.964 | 245,916 | +0.07(+1.05%) |
Jul 23, 2019 | 7.055 | 7.109 | 6.883 | 6.892 | 145,385 | -0.18(-2.56%) |
Jul 22, 2019 | 7.118 | 7.136 | 7.010 | 7.073 | 172,537 | -0.03(-0.38%) |
Jul 19, 2019 | 7.055 | 7.191 | 7.050 | 7.100 | 270,197 | +0.05(+0.64%) |
Jul 18, 2019 | 7.272 | 7.285 | 7.046 | 7.055 | 273,931 | -0.25(-3.47%) |
Jul 17, 2019 | 7.490 | 7.494 | 7.277 | 7.308 | 158,921 | -0.16(-2.18%) |
Jul 16, 2019 | 7.481 | 7.580 | 7.440 | 7.471 | 323,055 | -0.01(-0.12%) |
Jul 15, 2019 | 7.825 | 7.834 | 7.381 | 7.481 | 271,842 | -0.33(-4.18%) |
Jul 12, 2019 | 7.770 | 7.888 | 7.743 | 7.807 | 128,639 | -0.03(-0.35%) |
Jul 11, 2019 | 7.798 | 7.852 | 7.743 | 7.834 | 170,310 | +0.07(+0.93%) |
Jul 10, 2019 | 7.843 | 7.888 | 7.657 | 7.761 | 174,576 | -0.01(-0.12%) |
Jul 09, 2019 | 7.725 | 7.770 | 7.648 | 7.770 | 316,985 | +0.01(+0.12%) |
Jul 08, 2019 | 7.779 | 7.942 | 7.734 | 7.761 | 248,374 | -0.03(-0.35%) |
Jul 05, 2019 | 7.535 | 7.852 | 7.535 | 7.788 | 215,318 | +0.24(+3.12%) |
Jul 03, 2019 | 7.634 | 7.634 | 7.499 | 7.553 | 114,836 | -0.05(-0.60%) |
Jul 02, 2019 | 7.644 | 7.644 | 7.345 | 7.598 | 366,535 | -0.03(-0.36%) |
Jul 01, 2019 | 7.426 | 7.662 | 7.372 | 7.625 | 461,981 | +0.24(+3.31%) |
Jun 28, 2019 | 6.566 | 7.435 | 6.566 | 7.381 | 1,194,412 | +0.82(+12.41%) |
Jun 27, 2019 | 6.430 | 6.638 | 6.430 | 6.566 | 231,359 | +0.14(+2.26%) |
Jun 26, 2019 | 6.122 | 6.539 | 6.122 | 6.421 | 240,814 | +0.34(+5.51%) |
Jun 25, 2019 | 5.724 | 6.167 | 5.651 | 6.086 | 348,783 | +0.36(+6.33%) |
Jun 24, 2019 | 5.823 | 5.887 | 5.669 | 5.724 | 351,608 | -0.13(-2.17%) |
Jun 21, 2019 | 5.832 | 5.932 | 5.769 | 5.850 | 341,749 | -0.01(-0.15%) |
Jun 20, 2019 | 5.968 | 6.022 | 5.841 | 5.859 | 320,915 | +0.00(+0.00%) |
Jun 19, 2019 | 5.923 | 5.950 | 5.814 | 5.859 | 139,457 | -0.06(-1.07%) |
Jun 18, 2019 | 5.878 | 6.013 | 5.859 | 5.923 | 286,751 | +0.07(+1.24%) |
Jun 17, 2019 | 5.733 | 5.878 | 5.724 | 5.850 | 274,472 | +0.08(+1.41%) |
Jun 14, 2019 | 5.787 | 5.869 | 5.716 | 5.769 | 152,821 | -0.01(-0.16%) |
Jun 13, 2019 | 5.624 | 5.814 | 5.624 | 5.778 | 299,114 | +0.20(+3.57%) |
Jun 12, 2019 | 6.004 | 6.004 | 5.497 | 5.579 | 220,000 | -0.43(-7.09%) |
Jun 11, 2019 | 6.086 | 6.149 | 5.968 | 6.004 | 140,144 | -0.04(-0.60%) |
Jun 10, 2019 | 6.222 | 6.240 | 6.022 | 6.041 | 125,787 | -0.18(-2.91%) |
Jun 07, 2019 | 6.113 | 6.321 | 6.099 | 6.222 | 135,926 | +0.11(+1.78%) |
Jun 06, 2019 | 6.113 | 6.204 | 6.032 | 6.113 | 120,764 | +0.01(+0.15%) |
Jun 05, 2019 | 6.276 | 6.276 | 6.068 | 6.104 | 83,805 | -0.16(-2.60%) |
Jun 04, 2019 | 6.339 | 6.439 | 6.240 | 6.267 | 164,880 | -0.07(-1.14%) |
Jun 03, 2019 | 6.376 | 6.493 | 6.294 | 6.339 | 159,840 | -0.04(-0.57%) |
May 31, 2019 | 6.466 | 6.466 | 6.231 | 6.376 | 118,149 | -0.09(-1.40%) |
May 30, 2019 | 6.539 | 6.629 | 6.430 | 6.466 | 93,682 | -0.05(-0.70%) |
May 29, 2019 | 6.267 | 6.530 | 6.167 | 6.512 | 210,333 | +0.17(+2.71%) |
May 28, 2019 | 6.403 | 6.484 | 6.330 | 6.339 | 166,431 | -0.05(-0.71%) |
May 24, 2019 | 6.448 | 6.466 | 6.303 | 6.385 | 248,223 | -0.02(-0.28%) |
May 23, 2019 | 6.684 | 6.883 | 6.330 | 6.403 | 427,322 | -0.55(-7.94%) |
May 22, 2019 | 6.964 | 7.028 | 6.910 | 6.955 | 175,700 | -0.03(-0.39%) |
May 21, 2019 | 7.046 | 7.046 | 6.910 | 6.982 | 216,456 | -0.04(-0.52%) |
May 20, 2019 | 6.756 | 7.118 | 6.756 | 7.019 | 317,220 | +0.20(+2.92%) |
May 17, 2019 | 6.738 | 6.910 | 6.738 | 6.819 | 261,916 | +0.03(+0.40%) |
May 16, 2019 | 6.874 | 6.973 | 6.738 | 6.792 | 338,640 | -0.04(-0.53%) |
May 15, 2019 | 6.602 | 6.919 | 6.602 | 6.828 | 165,611 | +0.21(+3.15%) |
May 14, 2019 | 6.675 | 6.738 | 6.502 | 6.620 | 183,786 | -0.04(-0.54%) |
May 13, 2019 | 6.847 | 6.856 | 6.611 | 6.656 | 149,660 | -0.29(-4.17%) |
May 10, 2019 | 6.892 | 7.001 | 6.874 | 6.946 | 167,948 | +0.05(+0.79%) |
May 09, 2019 | 6.892 | 6.957 | 6.792 | 6.892 | 159,361 | +0.02(+0.26%) |
May 08, 2019 | 6.856 | 6.964 | 6.792 | 6.874 | 110,461 | +0.05(+0.66%) |
May 07, 2019 | 6.946 | 7.001 | 6.720 | 6.828 | 180,635 | -0.10(-1.44%) |
May 06, 2019 | 6.955 | 7.109 | 6.838 | 6.928 | 458,821 | -0.01(-0.13%) |
May 03, 2019 | 7.064 | 7.100 | 6.856 | 6.937 | 395,524 | -0.07(-1.03%) |
May 02, 2019 | 6.702 | 7.136 | 6.684 | 7.010 | 319,229 | +0.35(+5.31%) |
May 01, 2019 | 6.557 | 6.702 | 6.321 | 6.656 | 378,579 | +0.34(+5.30%) |
Apr 30, 2019 | 6.502 | 6.521 | 6.321 | 6.321 | 134,435 | -0.09(-1.41%) |
Apr 29, 2019 | 6.457 | 6.530 | 6.330 | 6.412 | 213,436 | -0.06(-0.98%) |
Apr 26, 2019 | 6.385 | 6.521 | 6.267 | 6.475 | 142,110 | +0.12(+1.85%) |
Apr 25, 2019 | 6.493 | 6.493 | 6.303 | 6.358 | 315,757 | -0.10(-1.54%) |
Apr 24, 2019 | 6.521 | 6.548 | 6.448 | 6.457 | 138,609 | -0.01(-0.14%) |
Apr 23, 2019 | 6.249 | 6.521 | 6.249 | 6.466 | 96,306 | +0.16(+2.59%) |
Apr 22, 2019 | 6.231 | 6.412 | 6.222 | 6.303 | 129,942 | +0.07(+1.16%) |
Apr 18, 2019 | 6.448 | 6.493 | 6.204 | 6.231 | 154,808 | -0.26(-4.04%) |
Apr 17, 2019 | 6.521 | 6.557 | 6.367 | 6.493 | 221,590 | -0.01(-0.14%) |
Apr 16, 2019 | 6.367 | 6.521 | 6.258 | 6.502 | 211,917 | +0.19(+3.01%) |
Apr 15, 2019 | 6.348 | 6.439 | 6.231 | 6.312 | 158,630 | -0.04(-0.57%) |
Apr 12, 2019 | 6.276 | 6.475 | 6.222 | 6.348 | 234,531 | +0.16(+2.64%) |
Apr 11, 2019 | 5.796 | 6.195 | 5.742 | 6.185 | 307,054 | +0.42(+7.22%) |
Apr 10, 2019 | 5.515 | 5.778 | 5.465 | 5.769 | 479,781 | +0.32(+5.81%) |
Apr 09, 2019 | 5.461 | 5.561 | 5.389 | 5.452 | 249,385 | -0.05(-0.82%) |
Apr 08, 2019 | 5.542 | 5.660 | 5.425 | 5.497 | 237,625 | -0.05(-0.98%) |
Apr 05, 2019 | 5.515 | 5.624 | 5.497 | 5.552 | 122,897 | -0.01(-0.16%) |
Apr 04, 2019 | 5.416 | 5.606 | 5.370 | 5.561 | 83,554 | +0.14(+2.50%) |
Apr 03, 2019 | 5.687 | 5.705 | 5.370 | 5.425 | 89,151 | -0.22(-3.85%) |
Apr 02, 2019 | 5.887 | 5.887 | 5.561 | 5.642 | 174,594 | -0.26(-4.45%) |
Apr 01, 2019 | 5.597 | 5.968 | 5.533 | 5.905 | 299,553 | +0.33(+5.84%) |
Mar 29, 2019 | 5.524 | 5.669 | 5.461 | 5.579 | 223,600 | +0.07(+1.32%) |
Mar 28, 2019 | 5.235 | 5.515 | 5.235 | 5.506 | 164,202 | +0.22(+4.11%) |
Mar 27, 2019 | 5.117 | 5.316 | 5.026 | 5.289 | 110,492 | +0.14(+2.82%) |
Mar 26, 2019 | 5.026 | 5.153 | 4.890 | 5.144 | 174,286 | +0.07(+1.43%) |
Mar 25, 2019 | 4.963 | 5.090 | 4.899 | 5.072 | 131,509 | +0.11(+2.19%) |
Mar 22, 2019 | 5.099 | 5.121 | 4.918 | 4.963 | 162,206 | -0.22(-4.20%) |
Mar 21, 2019 | 5.126 | 5.352 | 5.109 | 5.180 | 94,149 | +0.00(+0.00%) |
Mar 20, 2019 | 5.035 | 5.198 | 4.954 | 5.180 | 87,948 | +0.10(+1.96%) |
Mar 19, 2019 | 5.153 | 5.216 | 5.072 | 5.081 | 60,365 | -0.05(-0.88%) |
Mar 18, 2019 | 5.343 | 5.379 | 5.117 | 5.126 | 70,139 | -0.22(-4.07%) |
Mar 15, 2019 | 5.180 | 5.379 | 5.126 | 5.343 | 226,802 | +0.19(+3.69%) |
Mar 14, 2019 | 5.171 | 5.189 | 5.035 | 5.153 | 90,300 | -0.02(-0.35%) |
Mar 13, 2019 | 5.216 | 5.262 | 5.144 | 5.171 | 132,988 | +0.02(+0.35%) |
Mar 12, 2019 | 5.090 | 5.207 | 5.072 | 5.153 | 104,584 | +0.13(+2.52%) |
Mar 11, 2019 | 4.746 | 5.053 | 4.718 | 5.026 | 131,497 | +0.29(+6.12%) |
Mar 08, 2019 | 4.601 | 4.764 | 4.573 | 4.736 | 120,247 | +0.12(+2.55%) |
Mar 07, 2019 | 4.746 | 4.755 | 4.564 | 4.619 | 121,285 | -0.13(-2.67%) |
Mar 06, 2019 | 4.854 | 4.927 | 4.746 | 4.746 | 134,468 | -0.14(-2.96%) |
Mar 05, 2019 | 5.235 | 5.235 | 4.872 | 4.890 | 74,958 | -0.34(-6.41%) |
Mar 04, 2019 | 5.244 | 5.302 | 5.189 | 5.226 | 75,972 | -0.02(-0.35%) |
Mar 01, 2019 | 5.117 | 5.253 | 5.053 | 5.244 | 81,489 | +0.14(+2.84%) |
Feb 28, 2019 | 4.963 | 5.216 | 4.954 | 5.099 | 165,466 | +0.13(+2.55%) |
Feb 27, 2019 | 4.945 | 4.990 | 4.809 | 4.972 | 282,916 | +0.03(+0.55%) |
Feb 26, 2019 | 4.999 | 5.072 | 4.936 | 4.945 | 136,956 | -0.06(-1.27%) |
Feb 25, 2019 | 4.981 | 5.062 | 4.981 | 5.008 | 107,058 | +0.03(+0.55%) |
Feb 22, 2019 | 4.954 | 5.053 | 4.954 | 4.981 | 112,959 | +0.08(+1.66%) |
Feb 21, 2019 | 4.909 | 4.945 | 4.836 | 4.899 | 97,342 | -0.04(-0.73%) |
Feb 20, 2019 | 4.872 | 5.017 | 4.827 | 4.936 | 91,439 | +0.04(+0.74%) |
Feb 19, 2019 | 4.972 | 5.099 | 4.809 | 4.899 | 642,989 | -0.09(-1.81%) |
Feb 15, 2019 | 4.972 | 5.117 | 4.909 | 4.990 | 100,040 | +0.02(+0.36%) |
Feb 14, 2019 | 4.773 | 5.049 | 4.773 | 4.972 | 82,947 | +0.16(+3.39%) |
Feb 13, 2019 | 5.026 | 5.072 | 4.791 | 4.809 | 178,094 | -0.21(-4.15%) |
Feb 12, 2019 | 5.226 | 5.235 | 4.981 | 5.017 | 120,376 | -0.19(-3.65%) |
Feb 11, 2019 | 4.782 | 5.207 | 4.736 | 5.207 | 163,885 | +0.44(+9.32%) |
Feb 08, 2019 | 5.244 | 5.253 | 4.718 | 4.764 | 248,665 | -0.51(-9.62%) |
Feb 07, 2019 | 5.280 | 5.407 | 5.235 | 5.271 | 132,830 | -0.07(-1.36%) |
Feb 06, 2019 | 5.379 | 5.651 | 5.207 | 5.343 | 172,913 | -0.09(-1.67%) |
Feb 05, 2019 | 5.352 | 5.615 | 5.334 | 5.434 | 185,803 | +0.15(+2.92%) |
Feb 04, 2019 | 5.099 | 5.407 | 5.008 | 5.280 | 180,921 | +0.17(+3.37%) |
Feb 01, 2019 | 5.117 | 5.162 | 4.945 | 5.108 | 183,959 | -0.03(-0.53%) |
Jan 31, 2019 | 5.099 | 5.180 | 5.049 | 5.135 | 130,013 | +0.07(+1.43%) |
Jan 30, 2019 | 4.990 | 5.117 | 4.929 | 5.062 | 79,025 | +0.10(+2.01%) |
Jan 29, 2019 | 5.117 | 5.135 | 4.881 | 4.963 | 125,898 | -0.13(-2.49%) |
Jan 28, 2019 | 5.090 | 5.307 | 4.999 | 5.090 | 167,842 | -0.05(-1.06%) |
Jan 25, 2019 | 5.117 | 5.262 | 5.072 | 5.144 | 72,435 | +0.06(+1.25%) |
Jan 24, 2019 | 5.008 | 5.117 | 4.863 | 5.081 | 167,460 | +0.05(+1.08%) |
Jan 23, 2019 | 5.008 | 5.153 | 4.967 | 5.026 | 234,322 | +0.00(+0.00%) |
Jan 22, 2019 | 4.918 | 5.090 | 4.809 | 5.026 | 280,213 | +0.05(+0.91%) |
Jan 18, 2019 | 4.456 | 5.108 | 4.438 | 4.981 | 304,427 | +0.53(+11.79%) |
Jan 17, 2019 | 4.338 | 4.483 | 4.329 | 4.456 | 137,082 | +0.09(+2.07%) |
Jan 16, 2019 | 4.247 | 4.474 | 4.243 | 4.365 | 147,153 | +0.12(+2.77%) |
Jan 15, 2019 | 4.311 | 4.515 | 4.220 | 4.247 | 118,588 | -0.10(-2.29%) |
Jan 14, 2019 | 4.619 | 4.664 | 4.338 | 4.347 | 142,522 | -0.34(-7.34%) |
Jan 11, 2019 | 4.736 | 4.736 | 4.456 | 4.691 | 179,211 | +0.02(+0.39%) |
Jan 10, 2019 | 4.619 | 4.800 | 4.583 | 4.673 | 115,323 | -0.14(-2.82%) |
Jan 09, 2019 | 4.927 | 4.927 | 4.708 | 4.809 | 125,381 | -0.04(-0.75%) |
Jan 08, 2019 | 4.909 | 4.909 | 4.764 | 4.845 | 160,568 | +0.04(+0.75%) |
Jan 07, 2019 | 4.682 | 4.927 | 4.664 | 4.809 | 218,566 | +0.17(+3.71%) |
Jan 04, 2019 | 4.537 | 4.669 | 4.510 | 4.637 | 160,660 | +0.20(+4.49%) |
Jan 03, 2019 | 4.220 | 4.646 | 4.175 | 4.438 | 192,848 | +0.24(+5.60%) |
Jan 02, 2019 | 4.157 | 4.220 | 4.084 | 4.202 | 276,235 | -0.03(-0.64%) |
Dec 31, 2018 | 4.093 | 4.266 | 4.066 | 4.229 | 255,953 | +0.17(+4.24%) |
Dec 28, 2018 | 4.121 | 4.175 | 3.822 | 4.057 | 672,567 | -0.10(-2.40%) |
Dec 27, 2018 | 4.365 | 4.392 | 4.075 | 4.157 | 459,405 | -0.24(-5.56%) |
Dec 26, 2018 | 4.320 | 4.483 | 4.266 | 4.401 | 164,440 | +0.10(+2.32%) |
Dec 24, 2018 | 4.238 | 4.447 | 4.175 | 4.302 | 131,289 | +0.06(+1.50%) |
Dec 21, 2018 | 4.537 | 4.682 | 4.238 | 4.238 | 475,136 | -0.31(-6.77%) |
Dec 20, 2018 | 4.682 | 4.827 | 4.501 | 4.546 | 270,901 | -0.17(-3.65%) |
Dec 19, 2018 | 4.890 | 5.026 | 4.682 | 4.718 | 525,947 | -0.18(-3.70%) |
Dec 18, 2018 | 5.072 | 5.072 | 4.863 | 4.899 | 376,120 | -0.14(-2.87%) |
Dec 17, 2018 | 5.171 | 5.207 | 5.017 | 5.044 | 424,757 | -0.13(-2.45%) |
Dec 14, 2018 | 5.361 | 5.443 | 5.153 | 5.171 | 196,657 | -0.25(-4.67%) |
Dec 13, 2018 | 5.597 | 5.642 | 5.416 | 5.425 | 361,882 | -0.16(-2.92%) |
Dec 12, 2018 | 5.660 | 5.805 | 5.570 | 5.588 | 153,833 | -0.02(-0.32%) |
Dec 11, 2018 | 5.669 | 5.733 | 5.552 | 5.606 | 203,022 | +0.04(+0.65%) |
Dec 10, 2018 | 5.524 | 5.705 | 5.452 | 5.570 | 171,077 | +0.02(+0.33%) |
Dec 07, 2018 | 5.633 | 5.705 | 5.452 | 5.552 | 288,306 | +0.01(+0.16%) |
Dec 06, 2018 | 5.561 | 5.705 | 5.479 | 5.542 | 202,918 | -0.13(-2.24%) |
Dec 04, 2018 | 5.724 | 5.995 | 5.633 | 5.669 | 416,393 | -0.05(-0.95%) |