Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.907 | 8.179 | 7.871 | 8.076 | 188,147 | +0.15(+1.91%) |
Dec 30, 2019 | 7.951 | 8.058 | 7.889 | 7.924 | 113,665 | +0.04(+0.45%) |
Dec 27, 2019 | 8.139 | 8.139 | 7.804 | 7.889 | 178,509 | -0.18(-2.21%) |
Dec 26, 2019 | 8.014 | 8.397 | 8.014 | 8.067 | 107,609 | +0.01(+0.11%) |
Dec 24, 2019 | 8.014 | 8.139 | 7.938 | 8.058 | 110,041 | +0.04(+0.44%) |
Dec 23, 2019 | 7.808 | 8.072 | 7.737 | 8.023 | 247,553 | +0.24(+3.10%) |
Dec 20, 2019 | 7.737 | 7.915 | 7.683 | 7.782 | 276,337 | +0.04(+0.46%) |
Dec 19, 2019 | 7.496 | 7.750 | 7.478 | 7.746 | 289,125 | +0.31(+4.20%) |
Dec 18, 2019 | 7.407 | 7.460 | 7.175 | 7.434 | 398,068 | +0.10(+1.34%) |
Dec 17, 2019 | 7.380 | 7.407 | 7.210 | 7.335 | 297,420 | +0.02(+0.24%) |
Dec 16, 2019 | 7.541 | 7.565 | 7.315 | 7.318 | 251,924 | -0.15(-2.03%) |
Dec 13, 2019 | 7.639 | 7.683 | 7.451 | 7.469 | 209,102 | -0.21(-2.67%) |
Dec 12, 2019 | 7.585 | 7.755 | 7.550 | 7.675 | 228,386 | +0.07(+0.94%) |
Dec 11, 2019 | 7.639 | 7.657 | 7.478 | 7.603 | 179,019 | -0.02(-0.23%) |
Dec 10, 2019 | 7.389 | 7.657 | 7.380 | 7.621 | 198,159 | +0.22(+3.02%) |
Dec 09, 2019 | 7.362 | 7.532 | 7.362 | 7.398 | 161,639 | -0.04(-0.48%) |
Dec 06, 2019 | 7.255 | 7.460 | 7.255 | 7.434 | 190,052 | +0.24(+3.35%) |
Dec 05, 2019 | 7.273 | 7.318 | 7.175 | 7.193 | 226,910 | -0.02(-0.25%) |
Dec 04, 2019 | 7.202 | 7.264 | 7.139 | 7.210 | 208,986 | +0.08(+1.13%) |
Dec 03, 2019 | 7.023 | 7.166 | 6.961 | 7.130 | 293,328 | +0.10(+1.40%) |
Dec 02, 2019 | 7.130 | 7.139 | 6.925 | 7.032 | 380,429 | -0.10(-1.38%) |
Nov 29, 2019 | 7.273 | 7.291 | 7.086 | 7.130 | 128,867 | -0.25(-3.39%) |
Nov 27, 2019 | 7.425 | 7.451 | 7.291 | 7.380 | 143,547 | +0.00(+0.00%) |
Nov 26, 2019 | 7.416 | 7.567 | 7.371 | 7.380 | 135,999 | -0.10(-1.31%) |
Nov 25, 2019 | 7.362 | 7.594 | 7.344 | 7.478 | 209,583 | +0.10(+1.33%) |
Nov 22, 2019 | 7.469 | 7.550 | 7.353 | 7.380 | 213,248 | -0.07(-0.96%) |
Nov 21, 2019 | 7.469 | 7.550 | 7.264 | 7.451 | 264,318 | -0.02(-0.24%) |
Nov 20, 2019 | 7.362 | 7.612 | 7.228 | 7.469 | 374,298 | +0.15(+2.07%) |
Nov 19, 2019 | 7.246 | 7.327 | 7.103 | 7.318 | 246,683 | +0.14(+1.99%) |
Nov 18, 2019 | 7.318 | 7.389 | 7.094 | 7.175 | 172,047 | -0.13(-1.83%) |
Nov 15, 2019 | 7.139 | 7.362 | 7.139 | 7.309 | 217,618 | +0.21(+3.02%) |
Nov 14, 2019 | 7.068 | 7.202 | 7.059 | 7.094 | 237,854 | -0.01(-0.13%) |
Nov 13, 2019 | 7.050 | 7.228 | 7.050 | 7.103 | 229,858 | -0.08(-1.12%) |
Nov 12, 2019 | 6.764 | 7.318 | 6.764 | 7.184 | 440,368 | +0.37(+5.37%) |
Nov 11, 2019 | 6.630 | 6.854 | 6.568 | 6.818 | 221,393 | +0.12(+1.87%) |
Nov 08, 2019 | 6.693 | 6.729 | 6.550 | 6.693 | 383,129 | -0.03(-0.40%) |
Nov 07, 2019 | 7.086 | 7.086 | 6.676 | 6.720 | 284,330 | -0.31(-4.44%) |
Nov 06, 2019 | 7.327 | 7.407 | 7.023 | 7.032 | 352,949 | -0.31(-4.25%) |
Nov 05, 2019 | 7.675 | 7.755 | 7.184 | 7.344 | 559,806 | -0.03(-0.36%) |
Nov 04, 2019 | 7.425 | 7.514 | 7.291 | 7.371 | 339,250 | +0.00(+0.00%) |
Nov 01, 2019 | 7.210 | 7.389 | 7.112 | 7.371 | 409,015 | +0.24(+3.38%) |
Oct 31, 2019 | 7.327 | 7.327 | 6.934 | 7.130 | 477,985 | -0.21(-2.80%) |
Oct 30, 2019 | 7.469 | 7.532 | 7.309 | 7.335 | 299,717 | -0.20(-2.61%) |
Oct 29, 2019 | 7.657 | 7.737 | 7.469 | 7.532 | 251,815 | -0.19(-2.43%) |
Oct 28, 2019 | 7.594 | 7.799 | 7.594 | 7.719 | 181,871 | +0.11(+1.41%) |
Oct 25, 2019 | 7.808 | 7.826 | 7.594 | 7.612 | 304,688 | -0.15(-1.95%) |
Oct 24, 2019 | 7.933 | 8.067 | 7.688 | 7.764 | 394,669 | -0.09(-1.14%) |
Oct 23, 2019 | 7.612 | 7.933 | 7.550 | 7.853 | 283,028 | +0.30(+4.02%) |
Oct 22, 2019 | 7.594 | 7.746 | 7.487 | 7.550 | 388,064 | -0.04(-0.59%) |
Oct 21, 2019 | 7.987 | 7.987 | 7.554 | 7.594 | 440,699 | -0.37(-4.60%) |
Oct 18, 2019 | 7.942 | 8.076 | 7.826 | 7.960 | 308,162 | +0.03(+0.34%) |
Oct 17, 2019 | 8.344 | 8.415 | 7.880 | 7.933 | 623,023 | -0.54(-6.32%) |
Oct 16, 2019 | 8.031 | 8.736 | 7.996 | 8.469 | 687,911 | +0.32(+3.94%) |
Oct 15, 2019 | 8.210 | 8.255 | 7.773 | 8.148 | 806,872 | -0.08(-0.98%) |
Oct 14, 2019 | 7.782 | 8.290 | 7.728 | 8.228 | 424,557 | +0.45(+5.73%) |
Oct 11, 2019 | 7.657 | 7.987 | 7.612 | 7.782 | 596,826 | +0.27(+3.56%) |
Oct 10, 2019 | 7.318 | 7.532 | 7.318 | 7.514 | 439,543 | +0.04(+0.60%) |
Oct 09, 2019 | 7.451 | 7.692 | 7.291 | 7.469 | 428,236 | -0.01(-0.12%) |
Oct 08, 2019 | 7.246 | 7.594 | 7.193 | 7.478 | 459,344 | +0.23(+3.20%) |
Oct 07, 2019 | 6.871 | 7.389 | 6.845 | 7.246 | 519,392 | +0.46(+6.70%) |
Oct 04, 2019 | 6.327 | 6.800 | 6.327 | 6.791 | 268,493 | +0.45(+7.03%) |
Oct 03, 2019 | 6.086 | 6.372 | 6.086 | 6.345 | 269,046 | +0.22(+3.64%) |
Oct 02, 2019 | 5.997 | 6.122 | 5.899 | 6.122 | 148,689 | +0.09(+1.48%) |
Oct 01, 2019 | 6.050 | 6.291 | 6.024 | 6.033 | 191,431 | +0.06(+1.05%) |
Sep 30, 2019 | 6.157 | 6.248 | 5.934 | 5.970 | 239,185 | -0.15(-2.48%) |
Sep 27, 2019 | 6.140 | 6.265 | 6.117 | 6.122 | 112,843 | -0.06(-1.01%) |
Sep 26, 2019 | 5.970 | 6.247 | 5.955 | 6.184 | 333,935 | +0.37(+6.45%) |
Sep 25, 2019 | 5.756 | 5.890 | 5.649 | 5.809 | 287,849 | +0.04(+0.77%) |
Sep 24, 2019 | 5.997 | 6.015 | 5.738 | 5.765 | 208,821 | -0.28(-4.58%) |
Sep 23, 2019 | 5.934 | 6.165 | 5.934 | 6.041 | 172,929 | +0.04(+0.74%) |
Sep 20, 2019 | 5.997 | 6.104 | 5.925 | 5.997 | 275,889 | -0.02(-0.30%) |
Sep 19, 2019 | 6.157 | 6.356 | 6.006 | 6.015 | 311,278 | -0.12(-2.03%) |
Sep 18, 2019 | 6.068 | 6.238 | 6.041 | 6.140 | 207,325 | +0.04(+0.58%) |
Sep 17, 2019 | 6.336 | 6.354 | 6.033 | 6.104 | 383,027 | -0.29(-4.60%) |
Sep 16, 2019 | 6.871 | 6.916 | 6.354 | 6.398 | 426,576 | -0.43(-6.27%) |
Sep 13, 2019 | 6.604 | 6.854 | 6.568 | 6.827 | 401,731 | +0.29(+4.51%) |
Sep 12, 2019 | 6.327 | 6.604 | 6.265 | 6.532 | 244,871 | +0.11(+1.67%) |
Sep 11, 2019 | 6.140 | 6.443 | 6.068 | 6.425 | 228,306 | +0.30(+4.96%) |
Sep 10, 2019 | 5.899 | 6.265 | 5.896 | 6.122 | 262,735 | +0.25(+4.26%) |
Sep 09, 2019 | 5.801 | 5.961 | 5.747 | 5.872 | 293,480 | +0.21(+3.79%) |
Sep 06, 2019 | 5.640 | 5.783 | 5.640 | 5.658 | 146,461 | +0.01(+0.16%) |
Sep 05, 2019 | 5.586 | 5.809 | 5.569 | 5.649 | 249,372 | +0.15(+2.76%) |
Sep 04, 2019 | 5.577 | 5.595 | 5.470 | 5.497 | 163,732 | +0.01(+0.16%) |
Sep 03, 2019 | 5.461 | 5.582 | 5.381 | 5.488 | 270,528 | -0.08(-1.44%) |
Aug 30, 2019 | 5.515 | 5.649 | 5.444 | 5.569 | 564,553 | +0.07(+1.30%) |
Aug 29, 2019 | 5.354 | 5.524 | 5.354 | 5.497 | 197,510 | +0.21(+3.88%) |
Aug 28, 2019 | 5.301 | 5.426 | 5.256 | 5.292 | 208,857 | -0.02(-0.34%) |
Aug 27, 2019 | 5.301 | 5.336 | 5.229 | 5.310 | 222,794 | +0.05(+1.02%) |
Aug 26, 2019 | 5.319 | 5.336 | 5.238 | 5.256 | 173,474 | -0.01(-0.17%) |
Aug 23, 2019 | 5.452 | 5.533 | 5.207 | 5.265 | 195,206 | -0.21(-3.75%) |
Aug 22, 2019 | 5.586 | 5.622 | 5.426 | 5.470 | 336,751 | -0.05(-0.97%) |
Aug 21, 2019 | 5.577 | 5.676 | 5.488 | 5.524 | 269,798 | +0.04(+0.81%) |
Aug 20, 2019 | 5.381 | 5.542 | 5.381 | 5.479 | 225,027 | +0.05(+0.99%) |
Aug 19, 2019 | 5.328 | 5.479 | 5.310 | 5.426 | 126,475 | +0.21(+3.93%) |
Aug 16, 2019 | 5.113 | 5.301 | 5.113 | 5.220 | 169,545 | +0.13(+2.63%) |
Aug 15, 2019 | 5.238 | 5.266 | 4.944 | 5.087 | 355,490 | -0.15(-2.90%) |
Aug 14, 2019 | 5.292 | 5.336 | 5.203 | 5.238 | 175,737 | -0.19(-3.45%) |
Aug 13, 2019 | 5.345 | 5.604 | 5.328 | 5.426 | 284,170 | +0.04(+0.66%) |
Aug 12, 2019 | 5.444 | 5.461 | 5.301 | 5.390 | 251,611 | +0.00(+0.00%) |
Aug 09, 2019 | 5.658 | 5.658 | 5.345 | 5.390 | 393,551 | -0.29(-5.03%) |
Aug 08, 2019 | 5.738 | 5.774 | 5.613 | 5.676 | 274,755 | -0.01(-0.16%) |
Aug 07, 2019 | 5.783 | 5.836 | 5.640 | 5.685 | 269,454 | -0.19(-3.19%) |
Aug 06, 2019 | 5.917 | 6.006 | 5.797 | 5.872 | 238,752 | +0.02(+0.30%) |
Aug 05, 2019 | 6.024 | 6.033 | 5.756 | 5.854 | 251,792 | -0.32(-5.20%) |
Aug 02, 2019 | 6.131 | 6.211 | 5.908 | 6.175 | 270,846 | +0.02(+0.29%) |
Aug 01, 2019 | 6.514 | 6.595 | 6.113 | 6.157 | 349,203 | -0.39(-5.99%) |
Jul 31, 2019 | 6.505 | 6.720 | 6.318 | 6.550 | 319,325 | +0.04(+0.69%) |
Jul 30, 2019 | 6.505 | 6.657 | 6.372 | 6.505 | 289,608 | -0.09(-1.35%) |
Jul 29, 2019 | 6.854 | 6.907 | 6.514 | 6.595 | 222,471 | -0.25(-3.65%) |
Jul 26, 2019 | 6.738 | 6.889 | 6.639 | 6.845 | 212,912 | +0.12(+1.86%) |
Jul 25, 2019 | 6.898 | 6.903 | 6.613 | 6.720 | 231,557 | -0.14(-2.08%) |
Jul 24, 2019 | 6.764 | 6.862 | 6.764 | 6.862 | 249,566 | +0.07(+1.05%) |
Jul 23, 2019 | 6.952 | 7.005 | 6.782 | 6.791 | 147,543 | -0.18(-2.56%) |
Jul 22, 2019 | 7.014 | 7.032 | 6.907 | 6.970 | 175,098 | -0.03(-0.38%) |
Jul 19, 2019 | 6.952 | 7.086 | 6.947 | 6.996 | 274,208 | +0.04(+0.64%) |
Jul 18, 2019 | 7.166 | 7.178 | 6.943 | 6.952 | 277,998 | -0.25(-3.47%) |
Jul 17, 2019 | 7.380 | 7.385 | 7.170 | 7.202 | 161,280 | -0.16(-2.18%) |
Jul 16, 2019 | 7.371 | 7.469 | 7.331 | 7.362 | 327,850 | -0.01(-0.12%) |
Jul 15, 2019 | 7.710 | 7.719 | 7.273 | 7.371 | 275,878 | -0.32(-4.18%) |
Jul 12, 2019 | 7.657 | 7.773 | 7.630 | 7.692 | 130,548 | -0.03(-0.35%) |
Jul 11, 2019 | 7.683 | 7.737 | 7.630 | 7.719 | 172,838 | +0.07(+0.93%) |
Jul 10, 2019 | 7.728 | 7.773 | 7.545 | 7.648 | 177,167 | -0.01(-0.12%) |
Jul 09, 2019 | 7.612 | 7.657 | 7.536 | 7.657 | 321,691 | +0.01(+0.12%) |
Jul 08, 2019 | 7.666 | 7.826 | 7.621 | 7.648 | 252,060 | -0.03(-0.35%) |
Jul 05, 2019 | 7.425 | 7.737 | 7.425 | 7.675 | 218,515 | +0.23(+3.12%) |
Jul 03, 2019 | 7.523 | 7.523 | 7.389 | 7.443 | 116,541 | -0.04(-0.60%) |
Jul 02, 2019 | 7.532 | 7.532 | 7.237 | 7.487 | 371,976 | -0.03(-0.36%) |
Jul 01, 2019 | 7.318 | 7.550 | 7.264 | 7.514 | 468,839 | +0.24(+3.31%) |
Jun 28, 2019 | 6.470 | 7.327 | 6.470 | 7.273 | 1,212,142 | +0.80(+12.41%) |
Jun 27, 2019 | 6.336 | 6.541 | 6.336 | 6.470 | 234,793 | +0.14(+2.26%) |
Jun 26, 2019 | 6.033 | 6.443 | 6.033 | 6.327 | 244,389 | +0.33(+5.51%) |
Jun 25, 2019 | 5.640 | 6.077 | 5.569 | 5.997 | 353,960 | +0.36(+6.33%) |
Jun 24, 2019 | 5.738 | 5.801 | 5.586 | 5.640 | 356,828 | -0.12(-2.17%) |
Jun 21, 2019 | 5.747 | 5.845 | 5.685 | 5.765 | 346,822 | -0.01(-0.15%) |
Jun 20, 2019 | 5.881 | 5.934 | 5.756 | 5.774 | 325,679 | +0.00(+0.00%) |
Jun 19, 2019 | 5.836 | 5.863 | 5.729 | 5.774 | 141,527 | -0.06(-1.07%) |
Jun 18, 2019 | 5.792 | 5.925 | 5.774 | 5.836 | 291,008 | +0.07(+1.24%) |
Jun 17, 2019 | 5.649 | 5.792 | 5.640 | 5.765 | 278,547 | +0.08(+1.41%) |
Jun 14, 2019 | 5.702 | 5.783 | 5.632 | 5.685 | 155,089 | -0.01(-0.16%) |
Jun 13, 2019 | 5.542 | 5.729 | 5.542 | 5.693 | 303,554 | +0.20(+3.57%) |
Jun 12, 2019 | 5.917 | 5.917 | 5.417 | 5.497 | 223,266 | -0.42(-7.09%) |
Jun 11, 2019 | 5.997 | 6.059 | 5.881 | 5.917 | 142,225 | -0.04(-0.60%) |
Jun 10, 2019 | 6.131 | 6.149 | 5.934 | 5.952 | 127,654 | -0.18(-2.91%) |
Jun 07, 2019 | 6.024 | 6.229 | 6.010 | 6.131 | 137,944 | +0.11(+1.78%) |
Jun 06, 2019 | 6.024 | 6.113 | 5.943 | 6.024 | 122,556 | +0.01(+0.15%) |
Jun 05, 2019 | 6.184 | 6.184 | 5.979 | 6.015 | 85,049 | -0.16(-2.60%) |
Jun 04, 2019 | 6.247 | 6.345 | 6.149 | 6.175 | 167,327 | -0.07(-1.14%) |
Jun 03, 2019 | 6.282 | 6.398 | 6.202 | 6.247 | 162,213 | -0.04(-0.57%) |
May 31, 2019 | 6.372 | 6.372 | 6.140 | 6.282 | 119,903 | -0.09(-1.40%) |
May 30, 2019 | 6.443 | 6.532 | 6.336 | 6.372 | 95,073 | -0.04(-0.70%) |
May 29, 2019 | 6.175 | 6.434 | 6.077 | 6.416 | 213,455 | +0.17(+2.71%) |
May 28, 2019 | 6.309 | 6.389 | 6.238 | 6.247 | 168,902 | -0.04(-0.71%) |
May 24, 2019 | 6.354 | 6.372 | 6.211 | 6.291 | 251,908 | -0.02(-0.28%) |
May 23, 2019 | 6.586 | 6.782 | 6.238 | 6.309 | 433,666 | -0.54(-7.94%) |
May 22, 2019 | 6.862 | 6.925 | 6.809 | 6.854 | 178,308 | -0.03(-0.39%) |
May 21, 2019 | 6.943 | 6.943 | 6.809 | 6.880 | 219,669 | -0.04(-0.52%) |
May 20, 2019 | 6.657 | 7.014 | 6.657 | 6.916 | 321,929 | +0.20(+2.92%) |
May 17, 2019 | 6.639 | 6.809 | 6.639 | 6.720 | 265,803 | +0.03(+0.40%) |
May 16, 2019 | 6.773 | 6.871 | 6.639 | 6.693 | 343,666 | -0.04(-0.53%) |
May 15, 2019 | 6.505 | 6.818 | 6.505 | 6.729 | 168,069 | +0.21(+3.15%) |
May 14, 2019 | 6.577 | 6.639 | 6.407 | 6.523 | 186,514 | -0.04(-0.54%) |
May 13, 2019 | 6.746 | 6.755 | 6.514 | 6.559 | 151,882 | -0.29(-4.17%) |
May 10, 2019 | 6.791 | 6.898 | 6.773 | 6.845 | 170,441 | +0.05(+0.79%) |
May 09, 2019 | 6.791 | 6.855 | 6.693 | 6.791 | 161,726 | +0.02(+0.26%) |
May 08, 2019 | 6.755 | 6.862 | 6.693 | 6.773 | 112,101 | +0.04(+0.66%) |
May 07, 2019 | 6.845 | 6.898 | 6.622 | 6.729 | 183,317 | -0.10(-1.44%) |
May 06, 2019 | 6.854 | 7.005 | 6.738 | 6.827 | 465,631 | -0.01(-0.13%) |
May 03, 2019 | 6.961 | 6.996 | 6.755 | 6.836 | 401,395 | -0.07(-1.03%) |
May 02, 2019 | 6.604 | 7.032 | 6.586 | 6.907 | 323,968 | +0.35(+5.31%) |
May 01, 2019 | 6.461 | 6.604 | 6.229 | 6.559 | 384,198 | +0.33(+5.30%) |
Apr 30, 2019 | 6.407 | 6.425 | 6.229 | 6.229 | 136,430 | -0.09(-1.41%) |
Apr 29, 2019 | 6.363 | 6.434 | 6.238 | 6.318 | 216,604 | -0.06(-0.98%) |
Apr 26, 2019 | 6.291 | 6.425 | 6.175 | 6.381 | 144,219 | +0.12(+1.85%) |
Apr 25, 2019 | 6.398 | 6.398 | 6.211 | 6.265 | 320,444 | -0.10(-1.54%) |
Apr 24, 2019 | 6.425 | 6.452 | 6.354 | 6.363 | 140,666 | -0.01(-0.14%) |
Apr 23, 2019 | 6.157 | 6.425 | 6.157 | 6.372 | 97,735 | +0.16(+2.59%) |
Apr 22, 2019 | 6.140 | 6.318 | 6.131 | 6.211 | 131,871 | +0.07(+1.16%) |
Apr 18, 2019 | 6.354 | 6.398 | 6.113 | 6.140 | 157,106 | -0.26(-4.04%) |
Apr 17, 2019 | 6.425 | 6.461 | 6.273 | 6.398 | 224,879 | -0.01(-0.14%) |
Apr 16, 2019 | 6.273 | 6.425 | 6.166 | 6.407 | 215,063 | +0.19(+3.01%) |
Apr 15, 2019 | 6.256 | 6.345 | 6.140 | 6.220 | 160,985 | -0.04(-0.57%) |
Apr 12, 2019 | 6.184 | 6.381 | 6.131 | 6.256 | 238,013 | +0.16(+2.64%) |
Apr 11, 2019 | 5.711 | 6.104 | 5.658 | 6.095 | 311,612 | +0.41(+7.22%) |
Apr 10, 2019 | 5.435 | 5.693 | 5.386 | 5.685 | 486,903 | +0.31(+5.81%) |
Apr 09, 2019 | 5.381 | 5.479 | 5.310 | 5.372 | 253,087 | -0.04(-0.82%) |
Apr 08, 2019 | 5.461 | 5.577 | 5.345 | 5.417 | 241,153 | -0.05(-0.98%) |
Apr 05, 2019 | 5.435 | 5.542 | 5.417 | 5.470 | 124,721 | -0.01(-0.16%) |
Apr 04, 2019 | 5.336 | 5.524 | 5.292 | 5.479 | 84,795 | +0.13(+2.50%) |
Apr 03, 2019 | 5.604 | 5.622 | 5.292 | 5.345 | 90,475 | -0.21(-3.85%) |
Apr 02, 2019 | 5.801 | 5.801 | 5.479 | 5.560 | 177,186 | -0.26(-4.45%) |
Apr 01, 2019 | 5.515 | 5.881 | 5.452 | 5.818 | 304,000 | +0.32(+5.84%) |
Mar 29, 2019 | 5.444 | 5.586 | 5.381 | 5.497 | 226,919 | +0.07(+1.32%) |
Mar 28, 2019 | 5.158 | 5.435 | 5.158 | 5.426 | 166,639 | +0.21(+4.11%) |
Mar 27, 2019 | 5.042 | 5.238 | 4.953 | 5.212 | 112,132 | +0.14(+2.82%) |
Mar 26, 2019 | 4.953 | 5.078 | 4.819 | 5.069 | 176,873 | +0.07(+1.43%) |
Mar 25, 2019 | 4.890 | 5.015 | 4.828 | 4.997 | 133,461 | +0.11(+2.19%) |
Mar 22, 2019 | 5.024 | 5.046 | 4.846 | 4.890 | 164,614 | -0.21(-4.20%) |
Mar 21, 2019 | 5.051 | 5.274 | 5.034 | 5.104 | 95,547 | +0.00(+0.00%) |
Mar 20, 2019 | 4.962 | 5.122 | 4.881 | 5.104 | 89,253 | +0.10(+1.96%) |
Mar 19, 2019 | 5.078 | 5.140 | 4.997 | 5.006 | 61,261 | -0.04(-0.88%) |
Mar 18, 2019 | 5.265 | 5.301 | 5.042 | 5.051 | 71,180 | -0.21(-4.07%) |
Mar 15, 2019 | 5.104 | 5.301 | 5.051 | 5.265 | 230,169 | +0.19(+3.69%) |
Mar 14, 2019 | 5.096 | 5.113 | 4.962 | 5.078 | 91,640 | -0.02(-0.35%) |
Mar 13, 2019 | 5.140 | 5.185 | 5.069 | 5.096 | 134,962 | +0.02(+0.35%) |
Mar 12, 2019 | 5.015 | 5.131 | 4.997 | 5.078 | 106,136 | +0.12(+2.52%) |
Mar 11, 2019 | 4.676 | 4.980 | 4.649 | 4.953 | 133,449 | +0.29(+6.12%) |
Mar 08, 2019 | 4.533 | 4.694 | 4.507 | 4.667 | 122,032 | +0.12(+2.55%) |
Mar 07, 2019 | 4.676 | 4.685 | 4.498 | 4.551 | 123,085 | -0.12(-2.67%) |
Mar 06, 2019 | 4.783 | 4.855 | 4.676 | 4.676 | 136,464 | -0.14(-2.96%) |
Mar 05, 2019 | 5.158 | 5.158 | 4.801 | 4.819 | 76,071 | -0.33(-6.41%) |
Mar 04, 2019 | 5.167 | 5.225 | 5.113 | 5.149 | 77,099 | -0.02(-0.35%) |
Mar 01, 2019 | 5.042 | 5.176 | 4.980 | 5.167 | 82,699 | +0.14(+2.84%) |
Feb 28, 2019 | 4.890 | 5.140 | 4.881 | 5.024 | 167,922 | +0.12(+2.55%) |
Feb 27, 2019 | 4.872 | 4.917 | 4.739 | 4.899 | 287,116 | +0.03(+0.55%) |
Feb 26, 2019 | 4.926 | 4.997 | 4.864 | 4.872 | 138,989 | -0.06(-1.27%) |
Feb 25, 2019 | 4.908 | 4.988 | 4.908 | 4.935 | 108,647 | +0.03(+0.55%) |
Feb 22, 2019 | 4.881 | 4.980 | 4.881 | 4.908 | 114,636 | +0.08(+1.66%) |
Feb 21, 2019 | 4.837 | 4.872 | 4.765 | 4.828 | 98,787 | -0.04(-0.73%) |
Feb 20, 2019 | 4.801 | 4.944 | 4.756 | 4.864 | 92,797 | +0.04(+0.74%) |
Feb 19, 2019 | 4.899 | 5.024 | 4.739 | 4.828 | 652,534 | -0.09(-1.81%) |
Feb 15, 2019 | 4.899 | 5.042 | 4.837 | 4.917 | 101,525 | +0.02(+0.36%) |
Feb 14, 2019 | 4.703 | 4.975 | 4.703 | 4.899 | 84,178 | +0.16(+3.39%) |
Feb 13, 2019 | 4.953 | 4.997 | 4.721 | 4.739 | 180,737 | -0.21(-4.15%) |
Feb 12, 2019 | 5.149 | 5.158 | 4.908 | 4.944 | 122,163 | -0.19(-3.65%) |
Feb 11, 2019 | 4.712 | 5.131 | 4.667 | 5.131 | 166,317 | +0.44(+9.32%) |
Feb 08, 2019 | 5.167 | 5.176 | 4.649 | 4.694 | 252,356 | -0.50(-9.62%) |
Feb 07, 2019 | 5.203 | 5.328 | 5.158 | 5.194 | 134,802 | -0.07(-1.36%) |
Feb 06, 2019 | 5.301 | 5.569 | 5.131 | 5.265 | 175,479 | -0.09(-1.67%) |
Feb 05, 2019 | 5.274 | 5.533 | 5.256 | 5.354 | 188,561 | +0.15(+2.92%) |
Feb 04, 2019 | 5.024 | 5.328 | 4.935 | 5.203 | 183,607 | +0.17(+3.37%) |
Feb 01, 2019 | 5.042 | 5.087 | 4.872 | 5.033 | 186,690 | -0.03(-0.53%) |
Jan 31, 2019 | 5.024 | 5.104 | 4.975 | 5.060 | 131,943 | +0.07(+1.43%) |
Jan 30, 2019 | 4.917 | 5.042 | 4.857 | 4.988 | 80,198 | +0.10(+2.01%) |
Jan 29, 2019 | 5.042 | 5.060 | 4.810 | 4.890 | 127,767 | -0.12(-2.49%) |
Jan 28, 2019 | 5.015 | 5.229 | 4.926 | 5.015 | 170,334 | -0.05(-1.06%) |
Jan 25, 2019 | 5.042 | 5.185 | 4.997 | 5.069 | 73,510 | +0.06(+1.25%) |
Jan 24, 2019 | 4.935 | 5.042 | 4.792 | 5.006 | 169,946 | +0.05(+1.08%) |
Jan 23, 2019 | 4.935 | 5.078 | 4.895 | 4.953 | 237,800 | +0.00(+0.00%) |
Jan 22, 2019 | 4.846 | 5.015 | 4.739 | 4.953 | 284,373 | +0.04(+0.91%) |
Jan 18, 2019 | 4.391 | 5.033 | 4.373 | 4.908 | 308,946 | +0.52(+11.79%) |
Jan 17, 2019 | 4.275 | 4.417 | 4.266 | 4.391 | 139,117 | +0.09(+2.07%) |
Jan 16, 2019 | 4.185 | 4.408 | 4.181 | 4.301 | 149,337 | +0.12(+2.77%) |
Jan 15, 2019 | 4.248 | 4.449 | 4.159 | 4.185 | 120,349 | -0.10(-2.29%) |
Jan 14, 2019 | 4.551 | 4.596 | 4.275 | 4.283 | 144,637 | -0.34(-7.34%) |
Jan 11, 2019 | 4.667 | 4.667 | 4.391 | 4.623 | 181,871 | +0.02(+0.39%) |
Jan 10, 2019 | 4.551 | 4.730 | 4.515 | 4.605 | 117,035 | -0.13(-2.82%) |
Jan 09, 2019 | 4.855 | 4.855 | 4.639 | 4.739 | 127,242 | -0.04(-0.75%) |
Jan 08, 2019 | 4.837 | 4.837 | 4.694 | 4.774 | 162,951 | +0.04(+0.75%) |
Jan 07, 2019 | 4.614 | 4.855 | 4.596 | 4.739 | 221,810 | +0.17(+3.71%) |
Jan 04, 2019 | 4.471 | 4.600 | 4.444 | 4.569 | 163,045 | +0.20(+4.49%) |
Jan 03, 2019 | 4.159 | 4.578 | 4.114 | 4.373 | 195,711 | +0.23(+5.60%) |