Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.220 | 4.450 | 4.200 | 4.400 | 296,700 | +0.16(+3.77%) |
Feb 27, 2020 | 4.320 | 4.460 | 4.160 | 4.240 | 349,458 | -0.19(-4.29%) |
Feb 26, 2020 | 4.460 | 4.500 | 4.330 | 4.430 | 178,883 | +0.01(+0.23%) |
Feb 25, 2020 | 4.630 | 4.636 | 4.350 | 4.420 | 258,045 | -0.16(-3.49%) |
Feb 24, 2020 | 4.660 | 4.710 | 4.580 | 4.580 | 258,014 | -0.11(-2.35%) |
Feb 21, 2020 | 4.790 | 4.790 | 4.680 | 4.690 | 256,100 | -0.12(-2.49%) |
Feb 20, 2020 | 4.750 | 4.860 | 4.670 | 4.810 | 175,705 | +0.06(+1.26%) |
Feb 19, 2020 | 4.810 | 4.845 | 4.750 | 4.750 | 192,837 | -0.01(-0.21%) |
Feb 18, 2020 | 4.760 | 4.840 | 4.750 | 4.760 | 207,388 | -0.06(-1.24%) |
Feb 14, 2020 | 4.980 | 4.980 | 4.810 | 4.820 | 145,400 | -0.16(-3.21%) |
Feb 13, 2020 | 4.860 | 4.980 | 4.810 | 4.980 | 141,186 | -0.01(-0.20%) |
Feb 12, 2020 | 4.820 | 5.040 | 4.780 | 4.990 | 206,125 | +0.23(+4.83%) |
Feb 11, 2020 | 4.990 | 5.070 | 4.750 | 4.760 | 309,021 | -0.31(-6.11%) |
Feb 10, 2020 | 5.190 | 5.190 | 5.010 | 5.070 | 136,681 | +0.03(+0.60%) |
Feb 07, 2020 | 5.000 | 5.190 | 5.000 | 5.040 | 79,400 | +0.05(+1.00%) |
Feb 06, 2020 | 5.140 | 5.140 | 4.980 | 4.990 | 209,700 | -0.11(-2.16%) |
Feb 05, 2020 | 5.010 | 5.330 | 5.000 | 5.100 | 186,581 | +0.19(+3.87%) |
Feb 04, 2020 | 4.940 | 5.030 | 4.810 | 4.910 | 96,630 | +0.11(+2.29%) |
Feb 03, 2020 | 4.850 | 4.930 | 4.780 | 4.800 | 87,700 | -0.03(-0.62%) |
Jan 31, 2020 | 4.960 | 4.990 | 4.750 | 4.830 | 129,900 | -0.12(-2.42%) |
Jan 30, 2020 | 4.990 | 5.070 | 4.920 | 4.950 | 160,956 | -0.12(-2.37%) |
Jan 29, 2020 | 5.030 | 5.150 | 4.960 | 5.070 | 150,149 | +0.09(+1.81%) |
Jan 28, 2020 | 4.850 | 5.000 | 4.840 | 4.980 | 213,680 | +0.05(+1.01%) |
Jan 27, 2020 | 5.000 | 5.130 | 4.930 | 4.930 | 137,991 | -0.25(-4.83%) |
Jan 24, 2020 | 5.410 | 5.450 | 5.160 | 5.180 | 95,100 | -0.23(-4.25%) |
Jan 23, 2020 | 5.670 | 5.710 | 5.400 | 5.410 | 196,655 | -0.28(-4.92%) |
Jan 22, 2020 | 5.700 | 5.710 | 5.600 | 5.690 | 110,343 | -0.06(-1.04%) |
Jan 21, 2020 | 5.840 | 5.840 | 5.640 | 5.750 | 146,852 | +0.03(+0.52%) |
Jan 17, 2020 | 5.890 | 5.890 | 5.720 | 5.720 | 358,800 | -0.09(-1.55%) |
Jan 16, 2020 | 5.500 | 5.850 | 5.440 | 5.810 | 254,391 | +0.37(+6.80%) |
Jan 15, 2020 | 5.450 | 5.490 | 5.340 | 5.440 | 118,475 | +0.04(+0.74%) |
Jan 14, 2020 | 5.360 | 5.490 | 5.310 | 5.400 | 84,111 | +0.01(+0.19%) |
Jan 13, 2020 | 5.350 | 5.430 | 5.290 | 5.390 | 132,184 | +0.04(+0.75%) |
Jan 10, 2020 | 5.420 | 5.480 | 5.320 | 5.350 | 195,000 | -0.09(-1.65%) |
Jan 09, 2020 | 5.490 | 5.540 | 5.370 | 5.440 | 102,184 | -0.03(-0.55%) |
Jan 08, 2020 | 5.440 | 5.570 | 5.380 | 5.470 | 124,719 | +0.03(+0.55%) |
Jan 07, 2020 | 5.460 | 5.495 | 5.360 | 5.440 | 67,347 | -0.01(-0.18%) |
Jan 06, 2020 | 5.630 | 5.630 | 5.400 | 5.450 | 222,895 | -0.17(-3.02%) |
Jan 03, 2020 | 5.520 | 5.620 | 5.440 | 5.620 | 155,200 | +0.06(+1.08%) |
Jan 02, 2020 | 5.620 | 5.640 | 5.390 | 5.560 | 93,356 | -0.01(-0.18%) |
Dec 31, 2019 | 5.520 | 5.630 | 5.470 | 5.570 | 148,300 | +0.05(+0.91%) |
Dec 30, 2019 | 5.550 | 5.620 | 5.440 | 5.520 | 73,783 | -0.03(-0.54%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.520 | 5.550 | 111,300 | -0.09(-1.60%) |
Dec 26, 2019 | 5.460 | 5.690 | 5.460 | 5.640 | 160,176 | +0.12(+2.17%) |
Dec 24, 2019 | 5.440 | 5.540 | 5.420 | 5.520 | 70,100 | +0.06(+1.10%) |
Dec 23, 2019 | 5.420 | 5.500 | 5.340 | 5.460 | 133,564 | +0.05(+0.92%) |
Dec 20, 2019 | 5.430 | 5.485 | 5.320 | 5.410 | 353,500 | -0.07(-1.28%) |
Dec 19, 2019 | 5.350 | 5.540 | 5.240 | 5.480 | 249,978 | +0.16(+3.01%) |
Dec 18, 2019 | 5.410 | 5.520 | 5.280 | 5.320 | 201,952 | -0.14(-2.56%) |
Dec 17, 2019 | 5.520 | 5.570 | 5.420 | 5.460 | 90,983 | +0.00(+0.00%) |
Dec 16, 2019 | 5.700 | 5.730 | 5.440 | 5.460 | 212,242 | -0.18(-3.19%) |
Dec 13, 2019 | 5.760 | 5.840 | 5.490 | 5.640 | 248,600 | -0.17(-2.93%) |
Dec 12, 2019 | 5.460 | 5.860 | 5.450 | 5.810 | 291,998 | +0.30(+5.44%) |
Dec 11, 2019 | 5.260 | 5.540 | 5.260 | 5.510 | 258,209 | +0.14(+2.61%) |
Dec 10, 2019 | 5.570 | 5.630 | 5.330 | 5.370 | 177,861 | -0.23(-4.11%) |
Dec 09, 2019 | 5.300 | 5.620 | 5.260 | 5.600 | 252,136 | +0.25(+4.67%) |
Dec 06, 2019 | 5.280 | 5.440 | 5.270 | 5.350 | 152,200 | +0.07(+1.33%) |
Dec 05, 2019 | 5.290 | 5.360 | 5.250 | 5.280 | 80,388 | +0.05(+0.96%) |
Dec 04, 2019 | 5.370 | 5.490 | 5.150 | 5.230 | 204,057 | -0.17(-3.15%) |
Dec 03, 2019 | 5.320 | 5.490 | 5.240 | 5.400 | 202,617 | +0.06(+1.12%) |
Dec 02, 2019 | 5.310 | 5.410 | 5.240 | 5.340 | 143,619 | -0.01(-0.19%) |
Nov 29, 2019 | 5.310 | 5.410 | 5.250 | 5.350 | 78,200 | +0.06(+1.13%) |
Nov 27, 2019 | 5.470 | 5.470 | 5.260 | 5.290 | 89,900 | -0.06(-1.12%) |
Nov 26, 2019 | 5.420 | 5.520 | 5.300 | 5.350 | 123,785 | -0.10(-1.83%) |
Nov 25, 2019 | 5.160 | 5.460 | 5.150 | 5.450 | 187,573 | +0.28(+5.42%) |
Nov 22, 2019 | 5.100 | 5.180 | 5.040 | 5.170 | 128,200 | +0.11(+2.17%) |
Nov 21, 2019 | 5.100 | 5.140 | 5.010 | 5.060 | 116,670 | +0.01(+0.20%) |
Nov 20, 2019 | 5.160 | 5.160 | 5.030 | 5.050 | 195,071 | -0.10(-1.94%) |
Nov 19, 2019 | 5.200 | 5.260 | 5.150 | 5.150 | 178,336 | -0.01(-0.19%) |
Nov 18, 2019 | 5.130 | 5.210 | 5.030 | 5.160 | 297,330 | -0.06(-1.15%) |
Nov 15, 2019 | 5.110 | 5.230 | 5.010 | 5.220 | 206,300 | +0.14(+2.76%) |
Nov 14, 2019 | 5.370 | 5.370 | 4.980 | 5.080 | 405,317 | -0.34(-6.27%) |
Nov 13, 2019 | 5.560 | 5.560 | 5.330 | 5.420 | 263,971 | -0.10(-1.81%) |
Nov 12, 2019 | 5.550 | 5.600 | 5.430 | 5.520 | 304,409 | +0.01(+0.18%) |
Nov 11, 2019 | 5.410 | 5.620 | 5.400 | 5.510 | 185,413 | -0.12(-2.13%) |
Nov 08, 2019 | 5.710 | 5.880 | 5.600 | 5.630 | 149,100 | -0.15(-2.60%) |
Nov 07, 2019 | 5.650 | 5.820 | 5.573 | 5.780 | 89,609 | +0.23(+4.14%) |
Nov 06, 2019 | 5.680 | 5.690 | 5.510 | 5.550 | 204,185 | -0.17(-2.97%) |
Nov 05, 2019 | 5.750 | 5.860 | 5.690 | 5.720 | 142,186 | +0.04(+0.70%) |
Nov 04, 2019 | 5.460 | 5.730 | 5.460 | 5.680 | 211,917 | +0.22(+4.03%) |
Nov 01, 2019 | 5.480 | 5.540 | 5.380 | 5.460 | 259,800 | +0.07(+1.30%) |
Oct 31, 2019 | 5.620 | 5.630 | 5.384 | 5.390 | 226,878 | -0.25(-4.43%) |
Oct 30, 2019 | 5.590 | 5.680 | 5.480 | 5.640 | 282,844 | +0.06(+1.08%) |
Oct 29, 2019 | 5.550 | 5.610 | 5.370 | 5.580 | 141,073 | -0.02(-0.36%) |
Oct 28, 2019 | 5.670 | 5.750 | 5.570 | 5.600 | 176,199 | +0.02(+0.36%) |
Oct 25, 2019 | 5.690 | 5.830 | 5.530 | 5.580 | 144,000 | -0.14(-2.45%) |
Oct 24, 2019 | 5.880 | 5.940 | 5.640 | 5.720 | 190,563 | -0.17(-2.89%) |
Oct 23, 2019 | 5.690 | 5.920 | 5.660 | 5.890 | 124,611 | +0.13(+2.26%) |
Oct 22, 2019 | 5.630 | 5.790 | 5.580 | 5.760 | 110,152 | +0.13(+2.31%) |
Oct 21, 2019 | 5.580 | 5.780 | 5.510 | 5.630 | 164,084 | +0.12(+2.18%) |
Oct 18, 2019 | 5.470 | 5.610 | 5.430 | 5.510 | 134,300 | +0.00(+0.00%) |
Oct 17, 2019 | 5.430 | 5.600 | 5.430 | 5.510 | 109,051 | +0.04(+0.73%) |
Oct 16, 2019 | 5.350 | 5.480 | 5.300 | 5.470 | 136,628 | +0.10(+1.86%) |
Oct 15, 2019 | 5.170 | 5.390 | 5.150 | 5.370 | 190,119 | +0.23(+4.47%) |
Oct 14, 2019 | 5.270 | 5.320 | 5.100 | 5.140 | 110,563 | -0.18(-3.38%) |
Oct 11, 2019 | 5.230 | 5.400 | 5.220 | 5.320 | 163,800 | +0.17(+3.30%) |
Oct 10, 2019 | 5.090 | 5.220 | 5.060 | 5.150 | 107,124 | +0.09(+1.78%) |
Oct 09, 2019 | 5.090 | 5.180 | 5.050 | 5.060 | 222,820 | +0.03(+0.60%) |
Oct 08, 2019 | 5.040 | 5.110 | 4.970 | 5.030 | 111,955 | -0.08(-1.57%) |
Oct 07, 2019 | 4.990 | 5.140 | 4.940 | 5.110 | 110,492 | +0.06(+1.19%) |
Oct 04, 2019 | 5.060 | 5.190 | 4.980 | 5.050 | 112,200 | -0.04(-0.79%) |
Oct 03, 2019 | 5.040 | 5.110 | 4.940 | 5.090 | 128,103 | +0.03(+0.59%) |
Oct 02, 2019 | 4.880 | 5.100 | 4.860 | 5.060 | 246,629 | +0.14(+2.85%) |
Oct 01, 2019 | 5.200 | 5.280 | 4.910 | 4.920 | 125,104 | -0.25(-4.84%) |
Sep 30, 2019 | 5.280 | 5.340 | 5.150 | 5.170 | 139,915 | -0.14(-2.64%) |
Sep 27, 2019 | 5.350 | 5.480 | 5.220 | 5.310 | 125,300 | -0.03(-0.56%) |
Sep 26, 2019 | 5.250 | 5.380 | 5.150 | 5.340 | 119,872 | +0.03(+0.56%) |
Sep 25, 2019 | 5.030 | 5.320 | 5.020 | 5.310 | 233,009 | +0.24(+4.73%) |
Sep 24, 2019 | 5.060 | 5.160 | 4.990 | 5.070 | 334,171 | +0.00(+0.00%) |
Sep 23, 2019 | 5.230 | 5.230 | 5.050 | 5.070 | 156,079 | -0.14(-2.69%) |
Sep 20, 2019 | 5.300 | 5.370 | 5.200 | 5.210 | 388,400 | -0.10(-1.88%) |
Sep 19, 2019 | 5.340 | 5.380 | 5.170 | 5.310 | 345,429 | +0.02(+0.38%) |
Sep 18, 2019 | 5.120 | 5.300 | 5.019 | 5.290 | 513,864 | +0.15(+2.92%) |
Sep 17, 2019 | 5.270 | 5.330 | 5.060 | 5.140 | 394,990 | -0.10(-1.91%) |
Sep 16, 2019 | 5.670 | 5.670 | 5.240 | 5.240 | 500,830 | -0.31(-5.59%) |
Sep 13, 2019 | 5.540 | 5.800 | 5.220 | 5.550 | 552,100 | +0.08(+1.46%) |
Sep 12, 2019 | 5.540 | 5.540 | 5.340 | 5.470 | 391,046 | -0.07(-1.26%) |
Sep 11, 2019 | 5.560 | 5.690 | 5.250 | 5.540 | 396,723 | -0.03(-0.54%) |
Sep 10, 2019 | 5.110 | 5.640 | 5.110 | 5.570 | 314,884 | +0.46(+9.00%) |
Sep 09, 2019 | 4.850 | 5.140 | 4.850 | 5.110 | 477,385 | +0.26(+5.36%) |
Sep 06, 2019 | 5.210 | 5.250 | 4.850 | 4.850 | 136,100 | -0.30(-5.83%) |
Sep 05, 2019 | 4.790 | 5.300 | 4.750 | 5.150 | 457,800 | +0.44(+9.34%) |
Sep 04, 2019 | 4.730 | 4.800 | 4.700 | 4.710 | 184,092 | +0.00(+0.00%) |
Sep 03, 2019 | 4.850 | 4.910 | 4.700 | 4.710 | 194,271 | -0.17(-3.48%) |
Aug 30, 2019 | 4.860 | 4.900 | 4.810 | 4.880 | 155,500 | +0.06(+1.24%) |
Aug 29, 2019 | 4.690 | 4.880 | 4.640 | 4.820 | 127,538 | +0.13(+2.77%) |
Aug 28, 2019 | 4.490 | 4.690 | 4.440 | 4.690 | 132,701 | +0.22(+4.92%) |
Aug 27, 2019 | 4.640 | 4.770 | 4.440 | 4.470 | 108,810 | -0.15(-3.25%) |
Aug 26, 2019 | 4.480 | 4.640 | 4.436 | 4.620 | 157,610 | +0.21(+4.76%) |
Aug 23, 2019 | 4.550 | 4.660 | 4.400 | 4.410 | 205,900 | -0.14(-3.08%) |
Aug 22, 2019 | 4.740 | 4.780 | 4.550 | 4.550 | 137,675 | -0.14(-2.99%) |
Aug 21, 2019 | 4.650 | 4.850 | 4.560 | 4.690 | 158,439 | +0.07(+1.52%) |
Aug 20, 2019 | 4.540 | 4.740 | 4.530 | 4.620 | 281,230 | +0.06(+1.32%) |
Aug 19, 2019 | 4.750 | 4.900 | 4.540 | 4.560 | 175,399 | -0.18(-3.80%) |
Aug 16, 2019 | 4.600 | 4.770 | 4.600 | 4.740 | 101,200 | +0.16(+3.49%) |
Aug 15, 2019 | 4.730 | 4.780 | 4.570 | 4.580 | 251,745 | -0.15(-3.17%) |
Aug 14, 2019 | 4.900 | 4.990 | 4.700 | 4.730 | 221,048 | -0.26(-5.21%) |
Aug 13, 2019 | 4.880 | 5.060 | 4.880 | 4.990 | 94,610 | +0.07(+1.42%) |
Aug 12, 2019 | 4.820 | 4.980 | 4.800 | 4.920 | 178,082 | +0.07(+1.44%) |
Aug 09, 2019 | 4.960 | 5.070 | 4.820 | 4.850 | 201,100 | -0.16(-3.19%) |
Aug 08, 2019 | 5.110 | 5.250 | 5.000 | 5.010 | 190,986 | -0.08(-1.57%) |
Aug 07, 2019 | 4.960 | 5.180 | 4.920 | 5.090 | 133,890 | -0.01(-0.20%) |
Aug 06, 2019 | 5.130 | 5.190 | 4.940 | 5.100 | 278,611 | -0.02(-0.39%) |
Aug 05, 2019 | 5.190 | 5.320 | 4.970 | 5.120 | 358,483 | -0.20(-3.76%) |
Aug 02, 2019 | 5.480 | 5.590 | 5.290 | 5.320 | 193,500 | -0.23(-4.14%) |
Aug 01, 2019 | 5.450 | 5.650 | 5.450 | 5.550 | 310,806 | +0.06(+1.09%) |
Jul 31, 2019 | 5.460 | 5.690 | 5.410 | 5.490 | 224,330 | +0.04(+0.73%) |
Jul 30, 2019 | 5.360 | 5.580 | 5.220 | 5.450 | 187,570 | +0.08(+1.49%) |
Jul 29, 2019 | 5.350 | 5.390 | 5.260 | 5.370 | 108,330 | +0.03(+0.56%) |
Jul 26, 2019 | 5.350 | 5.350 | 5.195 | 5.340 | 158,500 | +0.02(+0.38%) |
Jul 25, 2019 | 5.450 | 5.500 | 5.190 | 5.320 | 351,109 | -0.15(-2.74%) |
Jul 24, 2019 | 5.340 | 5.500 | 5.270 | 5.470 | 134,131 | +0.13(+2.43%) |
Jul 23, 2019 | 5.300 | 5.390 | 5.120 | 5.340 | 457,398 | +0.01(+0.19%) |
Jul 22, 2019 | 5.280 | 5.360 | 5.240 | 5.330 | 184,616 | +0.00(+0.00%) |
Jul 19, 2019 | 5.220 | 5.330 | 5.150 | 5.330 | 199,100 | +0.10(+1.91%) |
Jul 18, 2019 | 5.360 | 5.365 | 5.108 | 5.230 | 243,969 | -0.12(-2.24%) |
Jul 17, 2019 | 5.340 | 5.450 | 5.260 | 5.350 | 299,792 | -0.04(-0.74%) |
Jul 16, 2019 | 5.240 | 5.490 | 5.240 | 5.390 | 513,648 | +0.09(+1.70%) |
Jul 15, 2019 | 5.240 | 5.330 | 5.020 | 5.300 | 697,247 | +0.02(+0.38%) |
Jul 12, 2019 | 5.340 | 5.430 | 5.260 | 5.280 | 478,900 | -0.02(-0.38%) |
Jul 11, 2019 | 5.490 | 5.490 | 5.270 | 5.300 | 387,169 | -0.22(-3.99%) |
Jul 10, 2019 | 5.910 | 5.960 | 5.510 | 5.520 | 413,420 | -0.38(-6.44%) |
Jul 09, 2019 | 5.740 | 5.940 | 5.740 | 5.900 | 242,580 | +0.09(+1.55%) |
Jul 08, 2019 | 5.860 | 5.880 | 5.660 | 5.810 | 332,870 | -0.12(-2.02%) |
Jul 05, 2019 | 5.950 | 6.065 | 5.640 | 5.930 | 358,300 | -0.10(-1.66%) |
Jul 03, 2019 | 6.280 | 6.360 | 5.990 | 6.030 | 215,800 | -0.30(-4.74%) |
Jul 02, 2019 | 6.270 | 6.360 | 6.140 | 6.330 | 367,368 | +0.01(+0.16%) |
Jul 01, 2019 | 6.260 | 6.380 | 6.150 | 6.320 | 395,994 | +0.18(+2.93%) |
Jun 28, 2019 | 5.950 | 6.200 | 5.910 | 6.140 | 1,862,800 | +0.22(+3.72%) |
Jun 27, 2019 | 5.990 | 6.050 | 5.740 | 5.920 | 226,602 | -0.04(-0.67%) |
Jun 26, 2019 | 5.880 | 6.040 | 5.810 | 5.960 | 239,351 | +0.06(+1.02%) |
Jun 25, 2019 | 5.830 | 5.940 | 5.770 | 5.900 | 230,479 | +0.12(+2.08%) |
Jun 24, 2019 | 5.660 | 5.920 | 5.580 | 5.780 | 424,344 | +0.08(+1.40%) |
Jun 21, 2019 | 5.780 | 5.850 | 5.540 | 5.700 | 455,800 | -0.18(-3.06%) |
Jun 20, 2019 | 6.150 | 6.240 | 5.850 | 5.880 | 288,578 | -0.29(-4.70%) |
Jun 19, 2019 | 6.250 | 6.300 | 6.100 | 6.170 | 363,740 | -0.05(-0.80%) |
Jun 18, 2019 | 6.420 | 6.510 | 6.200 | 6.220 | 256,864 | -0.21(-3.27%) |
Jun 17, 2019 | 6.620 | 6.629 | 6.340 | 6.430 | 361,912 | -0.17(-2.58%) |
Jun 14, 2019 | 6.760 | 6.790 | 6.520 | 6.600 | 165,400 | -0.15(-2.22%) |
Jun 13, 2019 | 6.770 | 6.900 | 6.610 | 6.750 | 315,470 | +0.01(+0.15%) |
Jun 12, 2019 | 6.540 | 6.775 | 6.420 | 6.740 | 189,517 | +0.22(+3.37%) |
Jun 11, 2019 | 6.670 | 6.680 | 6.380 | 6.520 | 328,822 | -0.03(-0.46%) |
Jun 10, 2019 | 6.420 | 6.573 | 6.290 | 6.550 | 231,299 | +0.22(+3.48%) |
Jun 07, 2019 | 6.180 | 6.390 | 6.170 | 6.330 | 203,300 | +0.12(+1.93%) |
Jun 06, 2019 | 6.480 | 6.480 | 6.120 | 6.210 | 512,161 | -0.22(-3.42%) |
Jun 05, 2019 | 6.680 | 6.690 | 6.360 | 6.430 | 237,938 | -0.15(-2.28%) |
Jun 04, 2019 | 6.590 | 6.710 | 6.495 | 6.580 | 481,573 | +0.08(+1.23%) |
Jun 03, 2019 | 6.350 | 6.500 | 6.130 | 6.500 | 279,731 | +0.14(+2.20%) |
May 31, 2019 | 6.440 | 6.490 | 6.310 | 6.360 | 217,300 | -0.18(-2.75%) |
May 30, 2019 | 6.550 | 6.640 | 6.440 | 6.540 | 233,006 | -0.01(-0.15%) |
May 29, 2019 | 6.590 | 6.670 | 6.390 | 6.550 | 234,371 | -0.10(-1.50%) |
May 28, 2019 | 6.590 | 6.670 | 6.470 | 6.650 | 296,935 | +0.09(+1.37%) |
May 24, 2019 | 6.640 | 6.650 | 6.390 | 6.560 | 186,800 | -0.06(-0.91%) |
May 23, 2019 | 6.620 | 6.770 | 6.520 | 6.620 | 390,028 | -0.06(-0.90%) |
May 22, 2019 | 6.940 | 6.960 | 6.590 | 6.680 | 288,598 | -0.26(-3.75%) |
May 21, 2019 | 7.100 | 7.150 | 6.820 | 6.940 | 644,357 | -0.08(-1.14%) |
May 20, 2019 | 6.660 | 7.265 | 6.620 | 7.020 | 834,597 | +0.31(+4.62%) |
May 17, 2019 | 6.610 | 6.790 | 6.560 | 6.710 | 395,200 | +0.06(+0.90%) |
May 16, 2019 | 6.650 | 6.720 | 6.560 | 6.650 | 282,071 | +0.00(+0.00%) |
May 15, 2019 | 6.380 | 6.690 | 6.330 | 6.650 | 352,271 | +0.23(+3.58%) |
May 14, 2019 | 6.400 | 6.490 | 6.340 | 6.420 | 309,636 | +0.02(+0.31%) |
May 13, 2019 | 6.450 | 6.500 | 6.320 | 6.400 | 367,206 | -0.24(-3.61%) |
May 10, 2019 | 6.560 | 6.750 | 5.750 | 6.640 | 858,200 | -0.18(-2.64%) |
May 09, 2019 | 6.750 | 6.940 | 6.680 | 6.820 | 379,948 | +0.01(+0.15%) |
May 08, 2019 | 6.570 | 6.870 | 6.570 | 6.810 | 256,232 | +0.16(+2.41%) |
May 07, 2019 | 6.680 | 6.720 | 6.540 | 6.650 | 272,416 | -0.09(-1.34%) |
May 06, 2019 | 6.520 | 6.785 | 6.160 | 6.740 | 329,399 | +0.00(+0.00%) |
May 03, 2019 | 6.780 | 6.870 | 6.620 | 6.740 | 205,900 | -0.07(-1.03%) |
May 02, 2019 | 6.580 | 6.890 | 6.580 | 6.810 | 278,404 | +0.16(+2.41%) |
May 01, 2019 | 6.540 | 6.700 | 6.450 | 6.650 | 386,489 | +0.11(+1.68%) |
Apr 30, 2019 | 6.750 | 6.850 | 6.540 | 6.540 | 288,931 | -0.19(-2.82%) |
Apr 29, 2019 | 6.640 | 6.735 | 6.610 | 6.730 | 334,498 | +0.06(+0.90%) |
Apr 26, 2019 | 6.470 | 6.730 | 6.380 | 6.670 | 346,000 | +0.14(+2.14%) |
Apr 25, 2019 | 6.790 | 6.790 | 6.360 | 6.530 | 667,370 | -0.23(-3.40%) |
Apr 24, 2019 | 6.710 | 6.860 | 6.710 | 6.760 | 343,497 | +0.00(+0.00%) |
Apr 23, 2019 | 6.920 | 6.990 | 6.730 | 6.760 | 455,505 | -0.18(-2.59%) |
Apr 22, 2019 | 7.160 | 7.220 | 6.870 | 6.940 | 357,309 | -0.11(-1.56%) |
Apr 18, 2019 | 7.030 | 7.308 | 6.960 | 7.050 | 705,800 | +0.05(+0.71%) |
Apr 17, 2019 | 7.290 | 7.330 | 6.850 | 7.000 | 726,396 | -0.27(-3.71%) |
Apr 16, 2019 | 7.040 | 7.270 | 7.000 | 7.270 | 1,080,660 | +0.27(+3.86%) |
Apr 15, 2019 | 6.650 | 7.090 | 6.560 | 7.000 | 1,675,447 | +0.38(+5.74%) |
Apr 12, 2019 | 6.510 | 6.650 | 6.420 | 6.620 | 426,700 | +0.11(+1.69%) |
Apr 11, 2019 | 6.260 | 6.670 | 6.260 | 6.510 | 897,088 | +0.24(+3.83%) |
Apr 10, 2019 | 6.300 | 6.310 | 6.240 | 6.270 | 159,679 | -0.03(-0.48%) |
Apr 09, 2019 | 6.320 | 6.330 | 6.180 | 6.300 | 261,301 | +0.01(+0.16%) |
Apr 08, 2019 | 6.340 | 6.360 | 6.180 | 6.290 | 218,455 | -0.04(-0.63%) |
Apr 05, 2019 | 6.420 | 6.470 | 6.290 | 6.330 | 293,000 | -0.11(-1.71%) |
Apr 04, 2019 | 6.400 | 6.440 | 6.330 | 6.440 | 229,926 | +0.04(+0.63%) |
Apr 03, 2019 | 6.420 | 6.470 | 6.340 | 6.400 | 419,864 | -0.01(-0.16%) |
Apr 02, 2019 | 6.420 | 6.420 | 6.290 | 6.410 | 310,067 | +0.00(+0.00%) |
Apr 01, 2019 | 6.340 | 6.410 | 6.220 | 6.410 | 487,548 | +0.11(+1.75%) |
Mar 29, 2019 | 6.160 | 6.350 | 6.090 | 6.300 | 749,400 | +0.23(+3.79%) |
Mar 28, 2019 | 5.800 | 6.090 | 5.770 | 6.070 | 454,998 | +0.32(+5.57%) |
Mar 27, 2019 | 5.750 | 5.860 | 5.740 | 5.750 | 242,395 | -0.05(-0.86%) |
Mar 26, 2019 | 5.650 | 5.850 | 5.480 | 5.800 | 281,912 | +0.23(+4.13%) |
Mar 25, 2019 | 5.570 | 5.620 | 5.460 | 5.570 | 416,099 | -0.06(-1.07%) |
Mar 22, 2019 | 5.800 | 5.870 | 5.620 | 5.630 | 513,600 | -0.21(-3.60%) |
Mar 21, 2019 | 5.860 | 5.970 | 5.810 | 5.840 | 436,558 | -0.07(-1.18%) |
Mar 20, 2019 | 6.050 | 6.080 | 5.900 | 5.910 | 374,014 | -0.16(-2.64%) |
Mar 19, 2019 | 6.080 | 6.160 | 5.970 | 6.070 | 223,249 | +0.03(+0.50%) |
Mar 18, 2019 | 6.140 | 6.199 | 5.980 | 6.040 | 437,575 | -0.06(-0.98%) |
Mar 15, 2019 | 6.000 | 6.200 | 5.970 | 6.100 | 1,044,100 | +0.05(+0.83%) |
Mar 14, 2019 | 6.280 | 6.280 | 6.040 | 6.050 | 276,748 | -0.13(-2.10%) |
Mar 13, 2019 | 6.400 | 6.400 | 6.150 | 6.180 | 441,260 | -0.18(-2.83%) |
Mar 12, 2019 | 6.220 | 6.410 | 6.170 | 6.360 | 526,471 | +0.23(+3.75%) |
Mar 11, 2019 | 5.780 | 6.155 | 5.770 | 6.130 | 391,719 | +0.24(+4.07%) |
Mar 08, 2019 | 5.980 | 5.990 | 5.820 | 5.890 | 317,800 | -0.04(-0.67%) |
Mar 07, 2019 | 6.350 | 6.350 | 5.820 | 5.930 | 552,401 | -0.39(-6.17%) |
Mar 06, 2019 | 6.380 | 6.420 | 6.240 | 6.320 | 271,293 | -0.03(-0.47%) |
Mar 05, 2019 | 6.430 | 6.450 | 6.320 | 6.350 | 341,381 | -0.07(-1.09%) |
Mar 04, 2019 | 6.400 | 6.480 | 6.280 | 6.420 | 479,682 | +0.03(+0.47%) |