Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.230 | 5.230 | 4.937 | 5.000 | 223,100 | -0.15(-2.91%) |
Jan 30, 2020 | 4.530 | 5.180 | 4.530 | 5.150 | 221,870 | +0.53(+11.47%) |
Jan 29, 2020 | 4.740 | 4.740 | 4.530 | 4.620 | 157,670 | -0.08(-1.70%) |
Jan 28, 2020 | 4.610 | 4.720 | 4.520 | 4.700 | 130,068 | +0.13(+2.84%) |
Jan 27, 2020 | 4.620 | 4.735 | 4.550 | 4.570 | 191,164 | -0.18(-3.79%) |
Jan 24, 2020 | 4.890 | 4.950 | 4.700 | 4.750 | 140,100 | -0.15(-3.06%) |
Jan 23, 2020 | 5.010 | 5.050 | 4.762 | 4.900 | 313,223 | -0.21(-4.11%) |
Jan 22, 2020 | 5.240 | 5.280 | 5.080 | 5.110 | 192,179 | -0.16(-3.04%) |
Jan 21, 2020 | 5.370 | 5.430 | 5.210 | 5.270 | 208,287 | -0.19(-3.48%) |
Jan 17, 2020 | 5.630 | 5.640 | 5.340 | 5.460 | 210,200 | -0.10(-1.80%) |
Jan 16, 2020 | 5.380 | 5.870 | 5.380 | 5.560 | 195,427 | +0.20(+3.73%) |
Jan 15, 2020 | 5.450 | 5.510 | 5.230 | 5.360 | 175,046 | -0.09(-1.65%) |
Jan 14, 2020 | 5.750 | 5.750 | 5.310 | 5.450 | 343,851 | -0.33(-5.71%) |
Jan 13, 2020 | 6.080 | 6.100 | 5.750 | 5.780 | 284,431 | -0.27(-4.46%) |
Jan 10, 2020 | 6.310 | 6.360 | 5.980 | 6.050 | 334,800 | -0.24(-3.82%) |
Jan 09, 2020 | 6.480 | 6.480 | 6.110 | 6.290 | 299,517 | -0.19(-2.93%) |
Jan 08, 2020 | 7.130 | 7.170 | 6.290 | 6.480 | 353,117 | -0.47(-6.76%) |
Jan 07, 2020 | 6.700 | 7.230 | 6.660 | 6.950 | 454,454 | +0.34(+5.14%) |
Jan 06, 2020 | 6.420 | 6.730 | 6.370 | 6.610 | 310,654 | +0.30(+4.75%) |
Jan 03, 2020 | 6.230 | 6.400 | 6.150 | 6.310 | 204,500 | +0.13(+2.10%) |
Jan 02, 2020 | 6.390 | 6.410 | 6.010 | 6.180 | 168,137 | -0.15(-2.37%) |
Dec 31, 2019 | 5.900 | 6.430 | 5.860 | 6.330 | 184,300 | +0.39(+6.57%) |
Dec 30, 2019 | 6.390 | 6.390 | 5.920 | 5.940 | 259,495 | -0.45(-7.04%) |
Dec 27, 2019 | 6.600 | 6.600 | 6.360 | 6.390 | 86,300 | -0.17(-2.59%) |
Dec 26, 2019 | 6.630 | 6.792 | 6.510 | 6.560 | 119,143 | -0.02(-0.30%) |
Dec 24, 2019 | 6.650 | 6.840 | 6.550 | 6.580 | 118,100 | -0.01(-0.15%) |
Dec 23, 2019 | 6.460 | 6.680 | 6.390 | 6.590 | 390,243 | +0.18(+2.81%) |
Dec 20, 2019 | 6.400 | 6.480 | 6.194 | 6.410 | 351,800 | +0.09(+1.42%) |
Dec 19, 2019 | 6.150 | 6.330 | 6.100 | 6.320 | 127,711 | +0.17(+2.76%) |
Dec 18, 2019 | 5.970 | 6.250 | 5.970 | 6.150 | 113,234 | +0.15(+2.50%) |
Dec 17, 2019 | 5.840 | 6.010 | 5.840 | 6.000 | 217,306 | +0.16(+2.74%) |
Dec 16, 2019 | 5.800 | 6.030 | 5.780 | 5.840 | 240,670 | +0.13(+2.28%) |
Dec 13, 2019 | 5.720 | 5.865 | 5.520 | 5.710 | 173,400 | -0.01(-0.17%) |
Dec 12, 2019 | 5.430 | 5.735 | 5.419 | 5.720 | 134,925 | +0.26(+4.76%) |
Dec 11, 2019 | 5.480 | 5.540 | 5.320 | 5.460 | 93,503 | +0.00(+0.00%) |
Dec 10, 2019 | 5.230 | 5.470 | 5.186 | 5.460 | 153,043 | +0.24(+4.60%) |
Dec 09, 2019 | 5.170 | 5.270 | 5.100 | 5.220 | 91,836 | +0.03(+0.58%) |
Dec 06, 2019 | 4.770 | 5.210 | 4.720 | 5.190 | 161,800 | +0.45(+9.49%) |
Dec 05, 2019 | 4.880 | 4.930 | 4.680 | 4.740 | 137,298 | -0.03(-0.63%) |
Dec 04, 2019 | 4.380 | 4.814 | 4.360 | 4.770 | 167,339 | +0.46(+10.67%) |
Dec 03, 2019 | 4.150 | 4.340 | 4.080 | 4.310 | 105,595 | +0.14(+3.36%) |
Dec 02, 2019 | 4.550 | 4.590 | 4.150 | 4.170 | 184,395 | -0.30(-6.71%) |
Nov 29, 2019 | 4.480 | 4.500 | 4.320 | 4.470 | 48,200 | -0.02(-0.45%) |
Nov 27, 2019 | 4.330 | 4.500 | 4.310 | 4.490 | 120,000 | +0.21(+4.91%) |
Nov 26, 2019 | 4.360 | 4.400 | 4.280 | 4.280 | 198,912 | -0.07(-1.61%) |
Nov 25, 2019 | 4.440 | 4.450 | 4.210 | 4.350 | 239,246 | -0.11(-2.47%) |
Nov 22, 2019 | 4.420 | 4.580 | 4.360 | 4.460 | 119,700 | +0.05(+1.13%) |
Nov 21, 2019 | 4.520 | 4.617 | 4.340 | 4.410 | 137,708 | -0.10(-2.22%) |
Nov 20, 2019 | 4.760 | 4.920 | 4.510 | 4.510 | 375,222 | -0.26(-5.45%) |
Nov 19, 2019 | 5.260 | 5.280 | 4.750 | 4.770 | 197,534 | -0.49(-9.32%) |
Nov 18, 2019 | 5.720 | 5.740 | 5.250 | 5.260 | 503,054 | -0.46(-8.04%) |
Nov 15, 2019 | 5.630 | 5.860 | 5.620 | 5.720 | 165,900 | +0.14(+2.51%) |
Nov 14, 2019 | 5.590 | 5.840 | 5.560 | 5.580 | 234,676 | -0.01(-0.18%) |
Nov 13, 2019 | 5.400 | 5.800 | 5.400 | 5.590 | 217,618 | +0.11(+2.01%) |
Nov 12, 2019 | 5.610 | 5.640 | 5.420 | 5.480 | 270,710 | -0.12(-2.14%) |
Nov 11, 2019 | 5.500 | 5.680 | 5.410 | 5.600 | 212,586 | -0.05(-0.88%) |
Nov 08, 2019 | 5.400 | 5.680 | 5.285 | 5.650 | 228,100 | +0.20(+3.67%) |
Nov 07, 2019 | 4.640 | 5.480 | 4.550 | 5.450 | 547,868 | +0.92(+20.31%) |
Nov 06, 2019 | 4.770 | 4.900 | 4.510 | 4.530 | 125,173 | -0.28(-5.82%) |
Nov 05, 2019 | 4.530 | 4.850 | 4.520 | 4.810 | 235,910 | +0.30(+6.65%) |
Nov 04, 2019 | 4.190 | 4.550 | 4.190 | 4.510 | 135,961 | +0.41(+10.00%) |
Nov 01, 2019 | 3.940 | 4.150 | 3.940 | 4.100 | 82,900 | +0.22(+5.67%) |
Oct 31, 2019 | 3.900 | 3.960 | 3.770 | 3.880 | 126,076 | -0.05(-1.27%) |
Oct 30, 2019 | 4.080 | 4.130 | 3.840 | 3.930 | 94,374 | -0.15(-3.68%) |
Oct 29, 2019 | 4.110 | 4.240 | 4.050 | 4.080 | 140,110 | -0.05(-1.21%) |
Oct 28, 2019 | 4.050 | 4.180 | 4.050 | 4.130 | 198,981 | +0.10(+2.48%) |
Oct 25, 2019 | 3.930 | 4.080 | 3.880 | 4.030 | 67,300 | +0.10(+2.54%) |
Oct 24, 2019 | 3.920 | 3.990 | 3.770 | 3.930 | 154,315 | +0.03(+0.77%) |
Oct 23, 2019 | 3.820 | 4.030 | 3.700 | 3.900 | 161,182 | +0.08(+2.09%) |
Oct 22, 2019 | 3.480 | 3.910 | 3.430 | 3.820 | 173,196 | +0.38(+11.05%) |
Oct 21, 2019 | 3.310 | 3.446 | 3.280 | 3.440 | 118,516 | +0.13(+3.93%) |
Oct 18, 2019 | 3.480 | 3.480 | 3.258 | 3.310 | 97,700 | -0.17(-4.89%) |
Oct 17, 2019 | 3.320 | 3.480 | 3.320 | 3.480 | 83,185 | +0.16(+4.82%) |
Oct 16, 2019 | 3.280 | 3.400 | 3.250 | 3.320 | 65,329 | +0.02(+0.61%) |
Oct 15, 2019 | 3.420 | 3.440 | 3.260 | 3.300 | 180,603 | -0.13(-3.79%) |
Oct 14, 2019 | 3.720 | 3.720 | 3.420 | 3.430 | 135,459 | -0.34(-9.02%) |
Oct 11, 2019 | 3.660 | 3.870 | 3.610 | 3.770 | 137,700 | +0.17(+4.72%) |
Oct 10, 2019 | 3.460 | 3.670 | 3.460 | 3.600 | 188,028 | +0.00(+0.00%) |
Oct 09, 2019 | 3.600 | 3.650 | 3.460 | 3.600 | 322,517 | +0.08(+2.27%) |
Oct 08, 2019 | 3.500 | 3.590 | 3.410 | 3.520 | 214,291 | -0.01(-0.28%) |
Oct 07, 2019 | 3.430 | 3.550 | 3.330 | 3.530 | 145,302 | +0.10(+2.92%) |
Oct 04, 2019 | 3.290 | 3.450 | 3.240 | 3.430 | 246,700 | +0.15(+4.57%) |
Oct 03, 2019 | 3.210 | 3.310 | 3.150 | 3.280 | 103,325 | +0.02(+0.61%) |
Oct 02, 2019 | 3.250 | 3.360 | 3.130 | 3.260 | 109,959 | +0.01(+0.31%) |
Oct 01, 2019 | 3.250 | 3.470 | 3.210 | 3.250 | 152,817 | +0.00(+0.00%) |
Sep 30, 2019 | 3.370 | 3.370 | 3.100 | 3.250 | 307,934 | -0.13(-3.85%) |
Sep 27, 2019 | 3.410 | 3.500 | 3.330 | 3.380 | 94,200 | -0.07(-2.03%) |
Sep 26, 2019 | 3.710 | 3.710 | 3.380 | 3.450 | 140,382 | -0.30(-8.00%) |
Sep 25, 2019 | 3.780 | 3.825 | 3.707 | 3.750 | 83,794 | -0.06(-1.57%) |
Sep 24, 2019 | 4.080 | 4.080 | 3.710 | 3.810 | 377,510 | -0.27(-6.62%) |
Sep 23, 2019 | 4.270 | 4.290 | 4.040 | 4.080 | 160,624 | -0.18(-4.23%) |
Sep 20, 2019 | 4.140 | 4.270 | 4.020 | 4.260 | 249,100 | +0.13(+3.15%) |
Sep 19, 2019 | 4.220 | 4.313 | 4.070 | 4.130 | 192,348 | -0.09(-2.13%) |
Sep 18, 2019 | 4.360 | 4.400 | 4.090 | 4.220 | 313,633 | -0.16(-3.65%) |
Sep 17, 2019 | 4.060 | 4.800 | 3.900 | 4.380 | 1,218,325 | +0.29(+7.09%) |
Sep 16, 2019 | 4.220 | 4.356 | 4.000 | 4.090 | 271,998 | +0.30(+7.92%) |
Sep 13, 2019 | 3.700 | 3.815 | 3.630 | 3.790 | 115,000 | +0.14(+3.84%) |
Sep 12, 2019 | 3.690 | 3.735 | 3.560 | 3.650 | 248,355 | -0.15(-3.95%) |
Sep 11, 2019 | 3.860 | 3.950 | 3.700 | 3.800 | 99,352 | -0.01(-0.26%) |
Sep 10, 2019 | 3.770 | 4.030 | 3.720 | 3.810 | 126,364 | +0.07(+1.87%) |
Sep 09, 2019 | 3.500 | 3.740 | 3.450 | 3.740 | 142,853 | +0.31(+9.04%) |
Sep 06, 2019 | 3.500 | 3.545 | 3.320 | 3.430 | 87,500 | -0.10(-2.83%) |
Sep 05, 2019 | 3.420 | 3.570 | 3.380 | 3.530 | 99,426 | +0.18(+5.37%) |
Sep 04, 2019 | 3.320 | 3.420 | 3.210 | 3.350 | 116,994 | +0.11(+3.40%) |
Sep 03, 2019 | 3.340 | 3.380 | 3.110 | 3.240 | 200,545 | -0.20(-5.81%) |
Aug 30, 2019 | 3.530 | 3.530 | 3.320 | 3.440 | 106,000 | -0.10(-2.82%) |
Aug 29, 2019 | 3.480 | 3.690 | 3.480 | 3.540 | 189,830 | +0.13(+3.81%) |
Aug 28, 2019 | 3.200 | 3.470 | 3.170 | 3.410 | 168,832 | +0.29(+9.29%) |
Aug 27, 2019 | 3.210 | 3.300 | 3.000 | 3.120 | 262,373 | -0.09(-2.80%) |
Aug 26, 2019 | 3.220 | 3.320 | 3.150 | 3.210 | 182,760 | +0.02(+0.63%) |
Aug 23, 2019 | 3.370 | 3.440 | 3.190 | 3.190 | 184,700 | -0.27(-7.80%) |
Aug 22, 2019 | 3.510 | 3.590 | 3.380 | 3.460 | 134,464 | -0.05(-1.42%) |
Aug 21, 2019 | 3.630 | 3.690 | 3.390 | 3.510 | 174,598 | -0.04(-1.13%) |
Aug 20, 2019 | 3.480 | 3.610 | 3.330 | 3.550 | 284,066 | +0.06(+1.72%) |
Aug 19, 2019 | 3.390 | 3.550 | 3.300 | 3.490 | 324,190 | +0.19(+5.76%) |
Aug 16, 2019 | 3.390 | 3.450 | 3.280 | 3.300 | 481,300 | -0.08(-2.37%) |
Aug 15, 2019 | 3.510 | 3.520 | 3.300 | 3.380 | 134,317 | -0.13(-3.70%) |
Aug 14, 2019 | 3.580 | 3.580 | 3.420 | 3.510 | 164,343 | -0.23(-6.15%) |
Aug 13, 2019 | 3.860 | 4.040 | 3.690 | 3.740 | 301,688 | -0.13(-3.36%) |
Aug 12, 2019 | 4.120 | 4.120 | 3.790 | 3.870 | 158,620 | -0.17(-4.21%) |
Aug 09, 2019 | 4.090 | 4.350 | 4.010 | 4.040 | 234,100 | -0.04(-0.98%) |
Aug 08, 2019 | 3.800 | 4.080 | 3.750 | 4.080 | 267,268 | +0.31(+8.22%) |
Aug 07, 2019 | 3.500 | 3.860 | 3.475 | 3.770 | 355,753 | +0.20(+5.60%) |
Aug 06, 2019 | 3.630 | 3.700 | 3.430 | 3.570 | 193,737 | -0.04(-1.11%) |
Aug 05, 2019 | 3.780 | 3.780 | 3.510 | 3.610 | 266,019 | -0.18(-4.75%) |
Aug 02, 2019 | 3.940 | 4.050 | 3.750 | 3.790 | 177,800 | -0.14(-3.56%) |
Aug 01, 2019 | 4.300 | 4.300 | 3.800 | 3.930 | 271,602 | -0.45(-10.27%) |
Jul 31, 2019 | 4.290 | 4.535 | 4.280 | 4.380 | 302,642 | +0.10(+2.34%) |
Jul 30, 2019 | 4.020 | 4.370 | 3.980 | 4.280 | 481,473 | +0.26(+6.47%) |
Jul 29, 2019 | 4.390 | 4.418 | 3.930 | 4.020 | 252,108 | -0.37(-8.43%) |
Jul 26, 2019 | 4.350 | 4.430 | 4.210 | 4.390 | 214,100 | +0.05(+1.15%) |
Jul 25, 2019 | 4.700 | 4.827 | 4.330 | 4.340 | 229,915 | -0.36(-7.66%) |
Jul 24, 2019 | 4.630 | 4.940 | 4.620 | 4.700 | 239,125 | +0.05(+1.08%) |
Jul 23, 2019 | 4.730 | 4.820 | 4.616 | 4.650 | 373,923 | -0.09(-1.90%) |
Jul 22, 2019 | 4.810 | 4.960 | 4.630 | 4.740 | 139,272 | -0.04(-0.84%) |
Jul 19, 2019 | 4.750 | 4.860 | 4.590 | 4.780 | 322,300 | +0.01(+0.21%) |
Jul 18, 2019 | 5.190 | 5.200 | 4.700 | 4.770 | 373,121 | -0.43(-8.27%) |
Jul 17, 2019 | 5.540 | 5.573 | 5.180 | 5.200 | 253,651 | -0.36(-6.47%) |
Jul 16, 2019 | 5.950 | 5.970 | 5.510 | 5.560 | 146,998 | -0.38(-6.40%) |
Jul 15, 2019 | 6.200 | 6.200 | 5.810 | 5.940 | 114,681 | -0.25(-4.04%) |
Jul 12, 2019 | 6.250 | 6.270 | 6.080 | 6.190 | 101,800 | -0.06(-0.96%) |
Jul 11, 2019 | 6.550 | 6.630 | 6.240 | 6.250 | 131,698 | -0.26(-3.99%) |
Jul 10, 2019 | 6.460 | 6.600 | 6.300 | 6.510 | 120,606 | +0.18(+2.84%) |
Jul 09, 2019 | 6.500 | 6.500 | 6.170 | 6.330 | 145,634 | -0.22(-3.36%) |
Jul 08, 2019 | 6.500 | 6.730 | 6.500 | 6.550 | 173,675 | -0.09(-1.36%) |
Jul 05, 2019 | 6.520 | 6.785 | 6.520 | 6.640 | 88,800 | +0.12(+1.84%) |
Jul 03, 2019 | 6.530 | 6.710 | 6.460 | 6.520 | 105,300 | +0.06(+0.93%) |
Jul 02, 2019 | 6.210 | 6.747 | 5.860 | 6.460 | 612,204 | +0.26(+4.19%) |
Jul 01, 2019 | 6.240 | 6.340 | 6.100 | 6.200 | 84,172 | +0.08(+1.31%) |
Jun 28, 2019 | 6.090 | 6.210 | 6.045 | 6.120 | 145,800 | +0.03(+0.49%) |
Jun 27, 2019 | 5.690 | 6.200 | 5.690 | 6.090 | 120,885 | +0.44(+7.79%) |
Jun 26, 2019 | 5.610 | 5.780 | 5.610 | 5.650 | 270,321 | +0.13(+2.36%) |
Jun 25, 2019 | 5.490 | 5.600 | 5.430 | 5.520 | 80,999 | +0.04(+0.73%) |
Jun 24, 2019 | 5.620 | 5.750 | 5.410 | 5.480 | 78,873 | -0.11(-1.97%) |
Jun 21, 2019 | 5.750 | 5.930 | 5.510 | 5.590 | 121,000 | -0.17(-2.95%) |
Jun 20, 2019 | 5.780 | 5.925 | 5.680 | 5.760 | 92,759 | +0.11(+1.95%) |
Jun 19, 2019 | 5.860 | 5.908 | 5.560 | 5.650 | 71,538 | -0.22(-3.75%) |
Jun 18, 2019 | 5.820 | 6.050 | 5.705 | 5.870 | 73,977 | +0.13(+2.26%) |
Jun 17, 2019 | 5.500 | 5.750 | 5.400 | 5.740 | 82,371 | +0.23(+4.17%) |
Jun 14, 2019 | 5.350 | 5.560 | 5.314 | 5.510 | 133,100 | +0.16(+2.99%) |
Jun 13, 2019 | 5.320 | 5.390 | 5.240 | 5.350 | 80,148 | +0.12(+2.29%) |
Jun 12, 2019 | 5.380 | 5.380 | 5.190 | 5.230 | 35,113 | -0.24(-4.39%) |
Jun 11, 2019 | 5.560 | 5.620 | 5.420 | 5.470 | 47,495 | -0.01(-0.18%) |
Jun 10, 2019 | 5.620 | 5.750 | 5.470 | 5.480 | 50,966 | -0.14(-2.49%) |
Jun 07, 2019 | 5.260 | 5.670 | 5.240 | 5.620 | 90,200 | +0.38(+7.25%) |
Jun 06, 2019 | 5.260 | 5.350 | 5.070 | 5.240 | 591,045 | -0.04(-0.76%) |
Jun 05, 2019 | 5.680 | 5.780 | 5.240 | 5.280 | 230,858 | -0.39(-6.88%) |
Jun 04, 2019 | 5.650 | 5.680 | 5.410 | 5.670 | 183,938 | +0.09(+1.61%) |
Jun 03, 2019 | 5.560 | 5.740 | 5.470 | 5.580 | 192,062 | +0.11(+2.01%) |
May 31, 2019 | 5.610 | 5.810 | 5.430 | 5.470 | 95,200 | -0.30(-5.20%) |
May 30, 2019 | 5.970 | 6.170 | 5.680 | 5.770 | 138,653 | -0.17(-2.86%) |
May 29, 2019 | 6.180 | 6.200 | 5.860 | 5.940 | 253,172 | -0.31(-4.96%) |
May 28, 2019 | 6.730 | 6.764 | 6.180 | 6.250 | 136,304 | -0.47(-6.99%) |
May 24, 2019 | 6.750 | 6.750 | 6.640 | 6.720 | 59,200 | -0.01(-0.15%) |
May 23, 2019 | 7.100 | 7.170 | 6.570 | 6.730 | 94,722 | -0.57(-7.81%) |
May 22, 2019 | 7.370 | 7.370 | 7.030 | 7.300 | 127,171 | -0.15(-2.01%) |
May 21, 2019 | 7.310 | 7.490 | 7.250 | 7.450 | 82,959 | +0.17(+2.34%) |
May 20, 2019 | 7.240 | 7.320 | 7.215 | 7.280 | 109,525 | -0.02(-0.27%) |
May 17, 2019 | 7.470 | 7.640 | 7.260 | 7.300 | 151,300 | -0.27(-3.57%) |
May 16, 2019 | 7.620 | 7.725 | 7.460 | 7.570 | 65,963 | +0.01(+0.13%) |
May 15, 2019 | 7.330 | 7.600 | 7.310 | 7.560 | 51,822 | +0.17(+2.30%) |
May 14, 2019 | 7.210 | 7.600 | 7.181 | 7.390 | 156,790 | +0.24(+3.36%) |
May 13, 2019 | 7.190 | 7.210 | 6.990 | 7.150 | 109,985 | -0.04(-0.56%) |
May 10, 2019 | 6.860 | 7.230 | 6.730 | 7.190 | 106,800 | +0.32(+4.66%) |
May 09, 2019 | 6.830 | 7.079 | 6.720 | 6.870 | 118,449 | -0.03(-0.43%) |
May 08, 2019 | 6.690 | 7.050 | 6.610 | 6.900 | 68,117 | +0.20(+2.99%) |
May 07, 2019 | 6.750 | 6.870 | 6.650 | 6.700 | 88,490 | -0.17(-2.47%) |
May 06, 2019 | 6.220 | 6.990 | 6.150 | 6.870 | 130,611 | +0.53(+8.36%) |
May 03, 2019 | 6.420 | 6.475 | 6.250 | 6.340 | 105,000 | -0.01(-0.16%) |
May 02, 2019 | 6.200 | 6.450 | 6.010 | 6.350 | 211,448 | +0.06(+0.95%) |
May 01, 2019 | 6.680 | 6.740 | 6.210 | 6.290 | 170,207 | -0.41(-6.12%) |
Apr 30, 2019 | 7.080 | 7.080 | 6.650 | 6.700 | 87,583 | -0.25(-3.60%) |
Apr 29, 2019 | 7.040 | 7.040 | 6.770 | 6.950 | 114,281 | -0.05(-0.71%) |
Apr 26, 2019 | 7.290 | 7.290 | 6.980 | 7.000 | 80,900 | -0.34(-4.63%) |
Apr 25, 2019 | 7.410 | 7.470 | 7.215 | 7.340 | 95,761 | -0.09(-1.21%) |
Apr 24, 2019 | 7.900 | 7.940 | 7.390 | 7.430 | 166,189 | -0.40(-5.11%) |
Apr 23, 2019 | 7.560 | 7.870 | 7.340 | 7.830 | 155,737 | +0.31(+4.12%) |
Apr 22, 2019 | 7.490 | 7.550 | 7.360 | 7.520 | 97,339 | +0.31(+4.30%) |
Apr 18, 2019 | 6.960 | 7.240 | 6.960 | 7.210 | 66,400 | +0.27(+3.89%) |
Apr 17, 2019 | 7.090 | 7.290 | 6.900 | 6.940 | 78,238 | -0.12(-1.70%) |
Apr 16, 2019 | 7.380 | 7.380 | 7.040 | 7.060 | 111,661 | -0.24(-3.29%) |
Apr 15, 2019 | 7.460 | 7.550 | 7.280 | 7.300 | 77,699 | -0.18(-2.41%) |
Apr 12, 2019 | 7.620 | 7.930 | 7.350 | 7.480 | 214,500 | +0.14(+1.91%) |
Apr 11, 2019 | 7.440 | 7.500 | 7.280 | 7.340 | 60,864 | -0.16(-2.13%) |
Apr 10, 2019 | 7.610 | 7.610 | 7.400 | 7.500 | 59,183 | -0.09(-1.19%) |
Apr 09, 2019 | 7.400 | 7.650 | 7.290 | 7.590 | 206,611 | +0.17(+2.29%) |
Apr 08, 2019 | 6.820 | 7.460 | 6.820 | 7.420 | 162,520 | +0.59(+8.64%) |
Apr 05, 2019 | 6.900 | 6.970 | 6.730 | 6.830 | 124,500 | -0.05(-0.73%) |
Apr 04, 2019 | 6.770 | 7.030 | 6.630 | 6.880 | 52,666 | +0.12(+1.78%) |
Apr 03, 2019 | 7.100 | 7.110 | 6.710 | 6.760 | 47,766 | -0.27(-3.84%) |
Apr 02, 2019 | 7.300 | 7.300 | 6.990 | 7.030 | 80,746 | -0.24(-3.30%) |
Apr 01, 2019 | 7.170 | 7.355 | 7.090 | 7.270 | 123,375 | +0.19(+2.68%) |
Mar 29, 2019 | 7.210 | 7.300 | 7.000 | 7.080 | 55,100 | -0.03(-0.42%) |
Mar 28, 2019 | 6.830 | 7.200 | 6.830 | 7.110 | 69,794 | +0.23(+3.34%) |
Mar 27, 2019 | 6.920 | 6.980 | 6.660 | 6.880 | 58,249 | -0.08(-1.15%) |
Mar 26, 2019 | 6.850 | 7.000 | 6.650 | 6.960 | 81,708 | +0.22(+3.26%) |
Mar 25, 2019 | 6.540 | 6.760 | 6.320 | 6.740 | 71,118 | +0.11(+1.66%) |
Mar 22, 2019 | 7.040 | 7.040 | 6.549 | 6.630 | 83,600 | -0.53(-7.40%) |
Mar 21, 2019 | 7.130 | 7.300 | 6.960 | 7.160 | 72,041 | -0.02(-0.28%) |
Mar 20, 2019 | 6.860 | 7.292 | 6.740 | 7.180 | 90,854 | +0.31(+4.51%) |
Mar 19, 2019 | 7.160 | 7.200 | 6.840 | 6.870 | 73,610 | -0.23(-3.24%) |
Mar 18, 2019 | 6.850 | 7.130 | 6.730 | 7.100 | 187,730 | +0.27(+3.95%) |
Mar 15, 2019 | 6.640 | 6.950 | 6.540 | 6.830 | 178,300 | +0.18(+2.71%) |
Mar 14, 2019 | 6.960 | 6.972 | 6.630 | 6.650 | 72,309 | -0.31(-4.45%) |
Mar 13, 2019 | 6.710 | 7.000 | 6.500 | 6.960 | 276,633 | +0.25(+3.73%) |
Mar 12, 2019 | 6.480 | 6.760 | 6.480 | 6.710 | 60,880 | +0.29(+4.52%) |
Mar 11, 2019 | 6.240 | 6.440 | 6.200 | 6.420 | 55,857 | +0.20(+3.22%) |
Mar 08, 2019 | 6.250 | 6.250 | 5.960 | 6.220 | 66,200 | -0.15(-2.35%) |
Mar 07, 2019 | 6.390 | 6.410 | 6.200 | 6.370 | 67,054 | -0.03(-0.47%) |
Mar 06, 2019 | 6.730 | 6.730 | 6.350 | 6.400 | 58,338 | -0.37(-5.47%) |
Mar 05, 2019 | 6.830 | 6.863 | 6.600 | 6.770 | 61,344 | -0.04(-0.59%) |
Mar 04, 2019 | 6.740 | 7.010 | 6.550 | 6.810 | 106,412 | +0.11(+1.64%) |
Mar 01, 2019 | 6.650 | 6.750 | 6.540 | 6.700 | 100,100 | +0.11(+1.67%) |
Feb 28, 2019 | 6.730 | 6.730 | 6.480 | 6.590 | 104,286 | -0.09(-1.35%) |
Feb 27, 2019 | 6.790 | 6.930 | 6.567 | 6.680 | 171,967 | +0.03(+0.45%) |
Feb 26, 2019 | 6.900 | 7.050 | 6.610 | 6.650 | 110,681 | -0.35(-5.00%) |
Feb 25, 2019 | 7.100 | 7.280 | 6.930 | 7.000 | 78,861 | -0.15(-2.10%) |
Feb 22, 2019 | 7.380 | 7.520 | 6.860 | 7.150 | 151,600 | -0.15(-2.05%) |
Feb 21, 2019 | 7.580 | 7.620 | 7.230 | 7.300 | 380,248 | -0.27(-3.57%) |
Feb 20, 2019 | 7.040 | 7.660 | 7.010 | 7.570 | 367,677 | +0.47(+6.62%) |
Feb 19, 2019 | 6.690 | 7.130 | 6.690 | 7.100 | 176,586 | +0.41(+6.13%) |
Feb 15, 2019 | 6.180 | 6.790 | 6.180 | 6.690 | 166,400 | +0.59(+9.67%) |
Feb 14, 2019 | 6.060 | 6.150 | 6.010 | 6.100 | 175,282 | +0.02(+0.33%) |
Feb 13, 2019 | 5.920 | 6.165 | 5.920 | 6.080 | 176,407 | +0.19(+3.23%) |
Feb 12, 2019 | 5.900 | 6.100 | 5.850 | 5.890 | 92,354 | +0.11(+1.90%) |
Feb 11, 2019 | 5.730 | 5.835 | 5.560 | 5.780 | 121,603 | +0.07(+1.23%) |
Feb 08, 2019 | 5.880 | 5.900 | 5.690 | 5.710 | 96,400 | -0.18(-3.06%) |
Feb 07, 2019 | 6.000 | 6.030 | 5.780 | 5.890 | 164,627 | -0.12(-2.00%) |
Feb 06, 2019 | 6.010 | 6.100 | 5.920 | 6.010 | 71,934 | -0.04(-0.66%) |
Feb 05, 2019 | 6.200 | 6.330 | 6.030 | 6.050 | 85,598 | -0.21(-3.35%) |
Feb 04, 2019 | 6.060 | 6.260 | 5.970 | 6.260 | 102,750 | +0.15(+2.45%) |