Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.291 | 5.354 | 5.112 | 5.169 | 1,224,539 | -0.12(-2.35%) |
Jan 30, 2020 | 5.533 | 5.629 | 5.201 | 5.294 | 1,226,532 | -0.35(-6.17%) |
Jan 29, 2020 | 5.450 | 5.654 | 5.374 | 5.642 | 2,024,630 | +0.26(+4.86%) |
Jan 28, 2020 | 5.508 | 5.546 | 5.310 | 5.380 | 1,167,925 | -0.04(-0.82%) |
Jan 27, 2020 | 5.514 | 5.731 | 5.329 | 5.425 | 1,522,929 | -0.47(-7.91%) |
Jan 24, 2020 | 5.999 | 6.114 | 5.788 | 5.891 | 795,049 | -0.13(-2.12%) |
Jan 23, 2020 | 6.133 | 6.133 | 5.712 | 6.018 | 1,040,376 | -0.21(-3.38%) |
Jan 22, 2020 | 6.605 | 6.605 | 6.152 | 6.229 | 2,030,632 | -0.39(-5.88%) |
Jan 21, 2020 | 6.714 | 6.759 | 6.561 | 6.618 | 1,237,396 | -0.16(-2.35%) |
Jan 17, 2020 | 6.841 | 6.956 | 6.765 | 6.778 | 499,373 | -0.06(-0.93%) |
Jan 16, 2020 | 6.893 | 6.924 | 6.803 | 6.841 | 510,578 | -0.03(-0.37%) |
Jan 15, 2020 | 6.976 | 6.976 | 6.797 | 6.867 | 639,496 | -0.08(-1.19%) |
Jan 14, 2020 | 6.829 | 7.052 | 6.752 | 6.950 | 666,660 | +0.11(+1.68%) |
Jan 13, 2020 | 7.033 | 7.033 | 6.819 | 6.835 | 1,000,203 | -0.20(-2.81%) |
Jan 10, 2020 | 7.371 | 7.384 | 7.014 | 7.033 | 864,463 | -0.29(-4.01%) |
Jan 09, 2020 | 7.409 | 7.409 | 7.192 | 7.327 | 985,473 | -0.04(-0.61%) |
Jan 08, 2020 | 7.435 | 7.492 | 7.346 | 7.371 | 1,676,769 | -0.13(-1.79%) |
Jan 07, 2020 | 7.122 | 7.537 | 7.090 | 7.505 | 2,205,755 | +0.36(+5.00%) |
Jan 06, 2020 | 6.918 | 7.154 | 6.695 | 7.148 | 2,151,606 | +0.09(+1.27%) |
Jan 03, 2020 | 7.199 | 7.416 | 7.014 | 7.058 | 992,010 | -0.25(-3.41%) |
Jan 02, 2020 | 7.518 | 7.518 | 7.046 | 7.307 | 1,262,198 | -0.23(-3.05%) |
Dec 31, 2019 | 7.492 | 7.633 | 7.486 | 7.537 | 307,740 | +0.05(+0.68%) |
Dec 30, 2019 | 7.403 | 7.601 | 7.378 | 7.486 | 501,459 | +0.06(+0.77%) |
Dec 27, 2019 | 7.614 | 7.630 | 7.384 | 7.429 | 783,141 | -0.19(-2.51%) |
Dec 26, 2019 | 7.409 | 7.716 | 7.307 | 7.620 | 1,239,444 | +0.27(+3.65%) |
Dec 24, 2019 | 7.346 | 7.461 | 7.292 | 7.352 | 394,391 | -0.01(-0.17%) |
Dec 23, 2019 | 7.301 | 7.467 | 7.192 | 7.365 | 775,698 | +0.10(+1.32%) |
Dec 20, 2019 | 7.244 | 7.358 | 7.167 | 7.269 | 1,366,501 | -0.10(-1.39%) |
Dec 19, 2019 | 6.988 | 7.397 | 6.893 | 7.371 | 1,699,814 | +0.36(+5.10%) |
Dec 18, 2019 | 6.746 | 7.036 | 6.625 | 7.014 | 700,895 | +0.27(+4.07%) |
Dec 17, 2019 | 6.841 | 6.937 | 6.676 | 6.739 | 639,748 | -0.08(-1.12%) |
Dec 16, 2019 | 7.007 | 7.122 | 6.797 | 6.816 | 1,213,455 | -0.16(-2.29%) |
Dec 13, 2019 | 7.001 | 7.020 | 6.803 | 6.976 | 748,982 | -0.03(-0.46%) |
Dec 12, 2019 | 6.771 | 7.020 | 6.676 | 7.007 | 1,405,567 | -0.04(-0.54%) |
Dec 11, 2019 | 7.116 | 7.116 | 6.835 | 7.046 | 810,892 | -0.06(-0.81%) |
Dec 10, 2019 | 6.867 | 7.218 | 6.739 | 7.103 | 2,231,087 | +0.24(+3.53%) |
Dec 09, 2019 | 6.701 | 7.007 | 6.644 | 6.861 | 910,391 | -0.02(-0.28%) |
Dec 06, 2019 | 6.867 | 6.969 | 6.797 | 6.880 | 534,786 | +0.08(+1.22%) |
Dec 05, 2019 | 6.886 | 6.905 | 6.720 | 6.797 | 546,868 | -0.04(-0.65%) |
Dec 04, 2019 | 6.816 | 6.944 | 6.739 | 6.841 | 773,691 | +0.05(+0.75%) |
Dec 03, 2019 | 6.676 | 6.803 | 6.535 | 6.790 | 677,870 | -0.02(-0.28%) |
Dec 02, 2019 | 7.014 | 7.014 | 6.739 | 6.810 | 590,419 | -0.20(-2.91%) |
Nov 29, 2019 | 6.861 | 7.116 | 6.688 | 7.014 | 1,035,256 | +0.21(+3.10%) |
Nov 27, 2019 | 6.778 | 6.810 | 6.594 | 6.803 | 1,149,523 | +0.02(+0.28%) |
Nov 26, 2019 | 6.740 | 6.897 | 6.714 | 6.784 | 807,668 | +0.03(+0.38%) |
Nov 25, 2019 | 6.771 | 6.822 | 6.702 | 6.759 | 1,049,828 | +0.01(+0.09%) |
Nov 22, 2019 | 6.860 | 6.864 | 6.670 | 6.752 | 867,259 | -0.03(-0.47%) |
Nov 21, 2019 | 6.702 | 6.949 | 6.606 | 6.784 | 1,505,808 | +0.40(+6.27%) |
Nov 20, 2019 | 6.454 | 6.568 | 6.200 | 6.384 | 1,076,284 | -0.07(-1.08%) |
Nov 19, 2019 | 6.346 | 6.619 | 6.339 | 6.454 | 912,229 | +0.07(+1.09%) |
Nov 18, 2019 | 6.352 | 6.416 | 6.162 | 6.384 | 682,897 | +0.03(+0.50%) |
Nov 15, 2019 | 6.212 | 6.371 | 6.127 | 6.352 | 725,733 | +0.20(+3.31%) |
Nov 14, 2019 | 6.174 | 6.314 | 6.073 | 6.149 | 940,427 | -0.03(-0.51%) |
Nov 13, 2019 | 6.397 | 6.530 | 6.111 | 6.181 | 1,122,299 | -0.30(-4.70%) |
Nov 12, 2019 | 6.435 | 6.676 | 6.409 | 6.486 | 494,219 | +0.05(+0.79%) |
Nov 11, 2019 | 6.320 | 6.454 | 6.295 | 6.435 | 712,561 | +0.07(+1.10%) |
Nov 08, 2019 | 6.359 | 6.460 | 6.349 | 6.365 | 378,609 | -0.02(-0.30%) |
Nov 07, 2019 | 6.619 | 6.663 | 6.263 | 6.384 | 1,198,202 | -0.24(-3.55%) |
Nov 06, 2019 | 6.898 | 6.911 | 6.511 | 6.619 | 1,338,404 | -0.35(-5.01%) |
Nov 05, 2019 | 6.981 | 7.094 | 6.860 | 6.968 | 797,237 | -0.06(-0.90%) |
Nov 04, 2019 | 6.994 | 7.114 | 6.930 | 7.032 | 745,746 | +0.01(+0.18%) |
Nov 01, 2019 | 6.841 | 7.083 | 6.816 | 7.019 | 589,244 | +0.25(+3.76%) |
Oct 31, 2019 | 6.905 | 7.016 | 6.663 | 6.765 | 1,416,328 | -0.20(-2.92%) |
Oct 30, 2019 | 7.140 | 7.165 | 6.860 | 6.968 | 1,112,128 | -0.24(-3.26%) |
Oct 29, 2019 | 7.121 | 7.267 | 6.989 | 7.203 | 719,843 | +0.01(+0.18%) |
Oct 28, 2019 | 7.076 | 7.235 | 7.032 | 7.191 | 676,765 | +0.11(+1.52%) |
Oct 25, 2019 | 7.203 | 7.267 | 7.019 | 7.083 | 1,061,207 | -0.11(-1.59%) |
Oct 24, 2019 | 7.432 | 7.502 | 7.172 | 7.197 | 2,503,299 | -0.17(-2.33%) |
Oct 23, 2019 | 6.981 | 7.426 | 6.975 | 7.369 | 3,351,453 | +0.39(+5.65%) |
Oct 22, 2019 | 6.994 | 7.089 | 6.956 | 6.975 | 575,375 | -0.06(-0.81%) |
Oct 21, 2019 | 7.019 | 7.114 | 6.968 | 7.032 | 580,981 | +0.04(+0.64%) |
Oct 18, 2019 | 6.987 | 7.184 | 6.918 | 6.987 | 740,216 | -0.04(-0.54%) |
Oct 17, 2019 | 6.892 | 7.070 | 6.860 | 7.026 | 894,731 | +0.10(+1.37%) |
Oct 16, 2019 | 6.860 | 6.991 | 6.860 | 6.930 | 500,508 | +0.05(+0.74%) |
Oct 15, 2019 | 7.051 | 7.051 | 6.822 | 6.879 | 863,567 | -0.14(-1.99%) |
Oct 14, 2019 | 7.070 | 7.165 | 6.987 | 7.019 | 682,941 | -0.03(-0.36%) |
Oct 11, 2019 | 7.203 | 7.203 | 6.937 | 7.045 | 1,872,895 | -0.14(-1.95%) |
Oct 10, 2019 | 6.987 | 7.216 | 6.898 | 7.184 | 1,614,230 | +0.20(+2.82%) |
Oct 09, 2019 | 6.765 | 7.038 | 6.676 | 6.987 | 1,497,703 | +0.30(+4.56%) |
Oct 08, 2019 | 6.511 | 6.703 | 6.479 | 6.683 | 469,003 | +0.04(+0.67%) |
Oct 07, 2019 | 6.638 | 6.784 | 6.594 | 6.638 | 699,682 | -0.01(-0.19%) |
Oct 04, 2019 | 6.460 | 6.663 | 6.416 | 6.651 | 693,303 | +0.25(+3.87%) |
Oct 03, 2019 | 6.301 | 6.422 | 6.269 | 6.403 | 707,586 | +0.04(+0.70%) |
Oct 02, 2019 | 6.359 | 6.447 | 6.251 | 6.359 | 639,392 | -0.01(-0.10%) |
Oct 01, 2019 | 6.397 | 6.632 | 6.352 | 6.365 | 529,026 | -0.03(-0.50%) |
Sep 30, 2019 | 6.460 | 6.460 | 6.346 | 6.397 | 296,387 | +0.02(+0.30%) |
Sep 27, 2019 | 6.416 | 6.536 | 6.352 | 6.378 | 712,194 | -0.02(-0.30%) |
Sep 26, 2019 | 6.428 | 6.428 | 6.251 | 6.397 | 381,562 | -0.04(-0.59%) |
Sep 25, 2019 | 6.314 | 6.555 | 6.232 | 6.435 | 1,036,543 | +0.12(+1.86%) |
Sep 24, 2019 | 6.613 | 6.683 | 6.263 | 6.317 | 866,656 | -0.28(-4.19%) |
Sep 23, 2019 | 6.492 | 6.632 | 6.454 | 6.594 | 468,557 | +0.11(+1.67%) |
Sep 20, 2019 | 6.505 | 6.638 | 6.473 | 6.486 | 693,618 | +0.03(+0.49%) |
Sep 19, 2019 | 6.575 | 6.632 | 6.454 | 6.454 | 753,633 | -0.18(-2.78%) |
Sep 18, 2019 | 6.721 | 6.759 | 6.530 | 6.638 | 719,215 | -0.17(-2.43%) |
Sep 17, 2019 | 6.860 | 6.905 | 6.689 | 6.803 | 631,927 | -0.12(-1.74%) |
Sep 16, 2019 | 7.051 | 7.222 | 6.873 | 6.924 | 637,140 | -0.24(-3.28%) |
Sep 13, 2019 | 7.121 | 7.305 | 7.038 | 7.159 | 782,878 | +0.10(+1.44%) |
Sep 12, 2019 | 6.930 | 7.146 | 6.816 | 7.057 | 1,039,515 | +0.08(+1.18%) |
Sep 11, 2019 | 6.968 | 7.083 | 6.835 | 6.975 | 1,020,859 | -0.03(-0.45%) |
Sep 10, 2019 | 7.083 | 7.134 | 6.905 | 7.006 | 1,177,742 | -0.07(-0.99%) |
Sep 09, 2019 | 6.886 | 7.076 | 6.778 | 7.076 | 1,144,539 | +0.29(+4.21%) |
Sep 06, 2019 | 6.797 | 6.886 | 6.733 | 6.790 | 922,672 | -0.01(-0.09%) |
Sep 05, 2019 | 7.000 | 7.076 | 6.740 | 6.797 | 1,235,273 | -0.14(-2.01%) |
Sep 04, 2019 | 6.752 | 7.038 | 6.644 | 6.937 | 2,035,809 | +0.25(+3.70%) |
Sep 03, 2019 | 6.625 | 6.746 | 6.479 | 6.689 | 1,301,057 | +0.04(+0.57%) |
Aug 30, 2019 | 6.441 | 6.778 | 6.441 | 6.651 | 1,019,332 | +0.28(+4.39%) |
Aug 29, 2019 | 6.416 | 6.536 | 6.295 | 6.371 | 745,093 | +0.04(+0.60%) |
Aug 28, 2019 | 6.314 | 6.365 | 6.104 | 6.333 | 1,084,149 | +0.05(+0.81%) |
Aug 27, 2019 | 6.320 | 6.403 | 6.174 | 6.282 | 833,823 | +0.05(+0.82%) |
Aug 26, 2019 | 6.219 | 6.371 | 6.168 | 6.232 | 560,974 | +0.09(+1.45%) |
Aug 23, 2019 | 6.517 | 6.670 | 6.092 | 6.143 | 1,073,014 | -0.50(-7.55%) |
Aug 22, 2019 | 6.613 | 6.733 | 6.549 | 6.644 | 957,325 | +0.08(+1.26%) |
Aug 21, 2019 | 6.555 | 6.619 | 6.333 | 6.562 | 1,081,841 | +0.07(+1.08%) |
Aug 20, 2019 | 6.308 | 6.524 | 6.181 | 6.492 | 838,245 | +0.14(+2.20%) |
Aug 19, 2019 | 6.352 | 6.393 | 6.130 | 6.352 | 1,168,649 | +0.08(+1.32%) |
Aug 16, 2019 | 5.984 | 6.346 | 5.933 | 6.270 | 1,397,154 | +0.42(+7.17%) |
Aug 15, 2019 | 5.850 | 5.895 | 5.723 | 5.850 | 605,570 | -0.01(-0.11%) |
Aug 14, 2019 | 6.041 | 6.130 | 5.825 | 5.857 | 1,292,036 | -0.32(-5.14%) |
Aug 13, 2019 | 5.780 | 6.263 | 5.653 | 6.174 | 1,268,353 | +0.50(+8.72%) |
Aug 12, 2019 | 5.819 | 5.836 | 5.596 | 5.679 | 1,207,528 | -0.22(-3.77%) |
Aug 09, 2019 | 5.927 | 5.971 | 5.666 | 5.901 | 1,425,805 | -0.02(-0.32%) |
Aug 08, 2019 | 5.653 | 6.016 | 5.488 | 5.920 | 1,270,456 | +0.38(+6.88%) |
Aug 07, 2019 | 5.590 | 5.647 | 5.463 | 5.539 | 897,350 | -0.06(-1.02%) |
Aug 06, 2019 | 5.495 | 5.666 | 5.463 | 5.596 | 1,009,990 | +0.20(+3.65%) |
Aug 05, 2019 | 5.577 | 5.584 | 5.310 | 5.399 | 1,332,605 | -0.32(-5.66%) |
Aug 02, 2019 | 5.876 | 5.906 | 5.610 | 5.723 | 596,801 | -0.05(-0.88%) |
Aug 01, 2019 | 6.251 | 6.251 | 5.704 | 5.774 | 1,473,995 | -0.50(-8.00%) |
Jul 31, 2019 | 6.384 | 6.409 | 6.193 | 6.276 | 689,238 | -0.08(-1.20%) |
Jul 30, 2019 | 6.365 | 6.447 | 6.136 | 6.352 | 1,255,349 | -0.04(-0.70%) |
Jul 29, 2019 | 6.632 | 6.632 | 6.384 | 6.397 | 444,251 | -0.21(-3.17%) |
Jul 26, 2019 | 6.562 | 6.619 | 6.435 | 6.606 | 687,478 | +0.07(+1.07%) |
Jul 25, 2019 | 6.644 | 6.835 | 6.486 | 6.536 | 736,573 | -0.13(-2.00%) |
Jul 24, 2019 | 6.670 | 6.740 | 6.460 | 6.670 | 1,374,264 | -0.24(-3.40%) |
Jul 23, 2019 | 7.140 | 7.159 | 6.803 | 6.905 | 1,545,603 | -0.29(-4.06%) |
Jul 22, 2019 | 6.816 | 7.343 | 6.816 | 7.197 | 2,075,740 | +0.43(+6.38%) |
Jul 19, 2019 | 6.968 | 7.095 | 6.695 | 6.765 | 1,023,425 | -0.17(-2.38%) |
Jul 18, 2019 | 6.759 | 6.937 | 6.556 | 6.930 | 679,583 | +0.12(+1.77%) |
Jul 17, 2019 | 6.892 | 6.898 | 6.606 | 6.810 | 988,853 | -0.08(-1.11%) |
Jul 16, 2019 | 6.860 | 6.981 | 6.759 | 6.886 | 666,054 | +0.08(+1.12%) |
Jul 15, 2019 | 6.765 | 6.956 | 6.759 | 6.810 | 758,677 | +0.04(+0.66%) |
Jul 12, 2019 | 6.829 | 6.886 | 6.670 | 6.765 | 532,886 | -0.03(-0.47%) |
Jul 11, 2019 | 6.733 | 6.968 | 6.727 | 6.797 | 763,721 | +0.10(+1.52%) |
Jul 10, 2019 | 6.956 | 6.956 | 6.644 | 6.695 | 816,952 | -0.13(-1.95%) |
Jul 09, 2019 | 6.587 | 6.854 | 6.473 | 6.829 | 773,363 | +0.25(+3.76%) |
Jul 08, 2019 | 6.670 | 6.765 | 6.378 | 6.581 | 1,063,502 | -0.13(-1.89%) |
Jul 05, 2019 | 6.289 | 6.765 | 6.206 | 6.708 | 1,738,296 | +0.43(+6.77%) |
Jul 03, 2019 | 6.244 | 6.359 | 6.162 | 6.282 | 601,209 | +0.04(+0.61%) |
Jul 02, 2019 | 6.193 | 6.333 | 6.028 | 6.244 | 796,280 | +0.10(+1.65%) |
Jul 01, 2019 | 6.193 | 6.308 | 6.130 | 6.143 | 854,417 | +0.01(+0.21%) |
Jun 28, 2019 | 5.831 | 6.130 | 5.711 | 6.130 | 865,055 | +0.30(+5.12%) |
Jun 27, 2019 | 5.717 | 5.882 | 5.622 | 5.831 | 775,887 | +0.24(+4.20%) |
Jun 26, 2019 | 5.412 | 5.645 | 5.399 | 5.596 | 629,149 | +0.24(+4.51%) |
Jun 25, 2019 | 5.285 | 5.374 | 5.253 | 5.355 | 510,585 | +0.07(+1.32%) |
Jun 24, 2019 | 5.399 | 5.450 | 5.260 | 5.285 | 434,007 | -0.05(-0.95%) |
Jun 21, 2019 | 5.399 | 5.495 | 5.298 | 5.336 | 861,591 | -0.10(-1.87%) |
Jun 20, 2019 | 5.501 | 5.615 | 5.317 | 5.437 | 478,550 | -0.07(-1.27%) |
Jun 19, 2019 | 5.304 | 5.692 | 5.291 | 5.507 | 981,002 | +0.19(+3.58%) |
Jun 18, 2019 | 5.018 | 5.406 | 4.999 | 5.317 | 794,514 | +0.34(+6.90%) |
Jun 17, 2019 | 4.967 | 5.063 | 4.924 | 4.974 | 301,132 | +0.01(+0.26%) |
Jun 14, 2019 | 5.114 | 5.177 | 4.866 | 4.961 | 501,558 | -0.15(-2.86%) |
Jun 13, 2019 | 4.955 | 5.120 | 4.942 | 5.107 | 454,949 | +0.19(+3.88%) |
Jun 12, 2019 | 5.056 | 5.056 | 4.898 | 4.917 | 274,207 | -0.22(-4.21%) |
Jun 11, 2019 | 5.126 | 5.218 | 5.031 | 5.133 | 419,780 | +0.09(+1.76%) |
Jun 10, 2019 | 5.037 | 5.209 | 5.025 | 5.044 | 300,162 | -0.02(-0.38%) |
Jun 07, 2019 | 5.222 | 5.222 | 4.999 | 5.063 | 553,351 | -0.15(-2.80%) |
Jun 06, 2019 | 4.929 | 5.228 | 4.923 | 5.209 | 973,957 | +0.27(+5.53%) |
Jun 05, 2019 | 4.834 | 4.961 | 4.720 | 4.936 | 611,213 | +0.10(+2.10%) |
Jun 04, 2019 | 4.701 | 4.853 | 4.656 | 4.834 | 669,717 | +0.22(+4.68%) |
Jun 03, 2019 | 4.898 | 4.898 | 4.535 | 4.618 | 1,078,302 | -0.24(-4.97%) |
May 31, 2019 | 4.682 | 4.872 | 4.672 | 4.859 | 936,526 | +0.02(+0.39%) |
May 30, 2019 | 4.809 | 4.942 | 4.771 | 4.840 | 1,253,882 | -0.03(-0.65%) |
May 29, 2019 | 4.751 | 4.875 | 4.605 | 4.872 | 1,788,641 | +0.10(+1.99%) |
May 28, 2019 | 4.891 | 4.891 | 4.612 | 4.777 | 1,736,923 | +0.06(+1.35%) |
May 24, 2019 | 4.574 | 4.872 | 4.574 | 4.713 | 1,576,147 | +0.09(+1.92%) |
May 23, 2019 | 4.256 | 4.802 | 4.206 | 4.624 | 2,676,626 | -0.54(-10.46%) |
May 22, 2019 | 5.272 | 5.336 | 5.133 | 5.164 | 402,498 | -0.08(-1.45%) |
May 21, 2019 | 5.196 | 5.303 | 5.193 | 5.241 | 336,869 | +0.13(+2.61%) |
May 20, 2019 | 5.044 | 5.139 | 5.011 | 5.107 | 203,779 | -0.01(-0.12%) |
May 17, 2019 | 5.139 | 5.207 | 5.088 | 5.114 | 290,922 | -0.08(-1.47%) |
May 16, 2019 | 5.253 | 5.272 | 5.164 | 5.190 | 224,462 | -0.02(-0.37%) |
May 15, 2019 | 4.967 | 5.266 | 4.967 | 5.209 | 319,791 | +0.18(+3.67%) |
May 14, 2019 | 4.980 | 5.088 | 4.898 | 5.025 | 367,527 | +0.09(+1.80%) |
May 13, 2019 | 5.082 | 5.082 | 4.885 | 4.936 | 508,523 | -0.27(-5.13%) |
May 10, 2019 | 5.069 | 5.234 | 5.053 | 5.202 | 348,068 | +0.13(+2.63%) |
May 09, 2019 | 5.190 | 5.190 | 5.025 | 5.069 | 601,225 | -0.17(-3.27%) |
May 08, 2019 | 5.069 | 5.342 | 5.031 | 5.241 | 637,984 | +0.16(+3.12%) |
May 07, 2019 | 5.399 | 5.455 | 4.974 | 5.082 | 1,109,576 | -0.43(-7.83%) |
May 06, 2019 | 5.584 | 5.584 | 5.349 | 5.514 | 1,019,801 | -0.22(-3.77%) |
May 03, 2019 | 5.634 | 5.749 | 5.463 | 5.730 | 646,705 | +0.13(+2.27%) |
May 02, 2019 | 5.545 | 5.720 | 5.463 | 5.603 | 614,618 | +0.04(+0.80%) |
May 01, 2019 | 5.539 | 5.723 | 5.507 | 5.558 | 667,920 | +0.04(+0.69%) |
Apr 30, 2019 | 5.609 | 5.742 | 5.457 | 5.520 | 1,339,152 | -0.08(-1.47%) |
Apr 29, 2019 | 5.253 | 5.625 | 5.241 | 5.603 | 1,293,242 | +0.39(+7.56%) |
Apr 26, 2019 | 5.006 | 5.253 | 5.006 | 5.209 | 858,443 | +0.16(+3.14%) |
Apr 25, 2019 | 5.018 | 5.069 | 4.796 | 5.050 | 671,463 | +0.03(+0.63%) |
Apr 24, 2019 | 5.075 | 5.075 | 4.904 | 5.018 | 511,835 | -0.08(-1.50%) |
Apr 23, 2019 | 5.063 | 5.145 | 4.929 | 5.094 | 805,156 | +0.02(+0.38%) |
Apr 22, 2019 | 5.082 | 5.117 | 4.954 | 5.075 | 566,717 | +0.03(+0.50%) |
Apr 18, 2019 | 5.241 | 5.241 | 5.025 | 5.050 | 567,835 | -0.20(-3.75%) |
Apr 17, 2019 | 5.266 | 5.418 | 5.177 | 5.247 | 939,257 | +0.01(+0.24%) |
Apr 16, 2019 | 5.088 | 5.272 | 4.980 | 5.234 | 1,093,624 | +0.15(+2.87%) |
Apr 15, 2019 | 5.044 | 5.122 | 4.961 | 5.088 | 301,042 | +0.12(+2.43%) |
Apr 12, 2019 | 5.063 | 5.183 | 4.936 | 4.967 | 911,338 | -0.08(-1.51%) |
Apr 11, 2019 | 5.006 | 5.114 | 4.948 | 5.044 | 894,561 | +0.03(+0.51%) |
Apr 10, 2019 | 4.777 | 5.063 | 4.707 | 5.018 | 1,318,987 | +0.25(+5.19%) |
Apr 09, 2019 | 4.859 | 4.866 | 4.574 | 4.771 | 2,268,429 | -0.08(-1.57%) |
Apr 08, 2019 | 4.688 | 4.866 | 4.643 | 4.847 | 1,203,479 | +0.18(+3.95%) |
Apr 05, 2019 | 4.580 | 4.713 | 4.504 | 4.663 | 962,973 | +0.10(+2.23%) |
Apr 04, 2019 | 4.434 | 4.648 | 4.415 | 4.561 | 1,133,851 | +0.15(+3.31%) |
Apr 03, 2019 | 4.377 | 4.478 | 4.332 | 4.415 | 1,032,963 | +0.06(+1.46%) |
Apr 02, 2019 | 4.262 | 4.427 | 4.192 | 4.351 | 1,042,412 | +0.08(+1.93%) |
Apr 01, 2019 | 4.237 | 4.358 | 4.231 | 4.269 | 596,979 | +0.09(+2.13%) |
Mar 29, 2019 | 4.180 | 4.307 | 4.123 | 4.180 | 563,112 | +0.03(+0.61%) |
Mar 28, 2019 | 4.180 | 4.212 | 4.078 | 4.154 | 483,473 | -0.01(-0.15%) |
Mar 27, 2019 | 4.154 | 4.275 | 4.040 | 4.161 | 1,233,609 | +0.01(+0.31%) |
Mar 26, 2019 | 4.129 | 4.161 | 4.015 | 4.148 | 1,220,629 | +0.04(+0.93%) |
Mar 25, 2019 | 4.167 | 4.231 | 3.913 | 4.110 | 1,157,523 | -0.07(-1.67%) |
Mar 22, 2019 | 4.364 | 4.415 | 4.104 | 4.180 | 1,082,145 | -0.22(-4.91%) |
Mar 21, 2019 | 4.402 | 4.459 | 4.281 | 4.396 | 741,017 | -0.01(-0.29%) |
Mar 20, 2019 | 4.421 | 4.542 | 4.288 | 4.408 | 1,388,809 | +0.12(+2.81%) |
Mar 19, 2019 | 4.370 | 4.447 | 4.269 | 4.288 | 550,883 | -0.07(-1.60%) |
Mar 18, 2019 | 4.510 | 4.510 | 4.275 | 4.358 | 647,604 | -0.17(-3.79%) |
Mar 15, 2019 | 4.447 | 4.574 | 4.447 | 4.529 | 733,132 | +0.10(+2.15%) |
Mar 14, 2019 | 4.453 | 4.574 | 4.383 | 4.434 | 748,029 | +0.11(+2.50%) |
Mar 13, 2019 | 4.478 | 4.522 | 4.319 | 4.326 | 694,603 | -0.13(-2.85%) |
Mar 12, 2019 | 4.434 | 4.523 | 4.415 | 4.453 | 587,839 | +0.04(+0.86%) |
Mar 11, 2019 | 4.192 | 4.427 | 4.192 | 4.415 | 1,274,197 | +0.28(+6.76%) |
Mar 08, 2019 | 4.421 | 4.421 | 4.104 | 4.135 | 1,365,039 | -0.25(-5.79%) |
Mar 07, 2019 | 4.720 | 4.774 | 4.383 | 4.389 | 1,326,405 | -0.33(-7.00%) |
Mar 06, 2019 | 4.961 | 5.006 | 4.663 | 4.720 | 641,489 | -0.24(-4.87%) |
Mar 05, 2019 | 4.828 | 5.177 | 4.828 | 4.961 | 1,324,204 | +0.13(+2.63%) |
Mar 04, 2019 | 4.758 | 4.917 | 4.758 | 4.834 | 456,988 | +0.11(+2.42%) |
Mar 01, 2019 | 4.720 | 4.739 | 4.605 | 4.720 | 564,371 | +0.03(+0.54%) |
Feb 28, 2019 | 4.726 | 4.745 | 4.548 | 4.694 | 862,057 | -0.04(-0.81%) |
Feb 27, 2019 | 4.898 | 4.904 | 4.732 | 4.732 | 1,238,105 | -0.12(-2.49%) |
Feb 26, 2019 | 4.961 | 4.986 | 4.802 | 4.853 | 493,726 | -0.11(-2.18%) |
Feb 25, 2019 | 4.999 | 5.050 | 4.917 | 4.961 | 937,667 | -0.01(-0.13%) |
Feb 22, 2019 | 4.980 | 5.114 | 4.955 | 4.967 | 578,854 | -0.03(-0.51%) |
Feb 21, 2019 | 5.088 | 5.114 | 4.974 | 4.993 | 366,789 | -0.09(-1.75%) |
Feb 20, 2019 | 5.082 | 5.158 | 5.037 | 5.082 | 608,419 | -0.03(-0.50%) |
Feb 19, 2019 | 5.114 | 5.171 | 4.974 | 5.107 | 1,002,058 | -0.10(-1.95%) |
Feb 15, 2019 | 4.936 | 5.260 | 4.923 | 5.209 | 841,283 | +0.06(+1.11%) |
Feb 14, 2019 | 5.088 | 5.183 | 5.018 | 5.152 | 535,268 | +0.08(+1.50%) |
Feb 13, 2019 | 5.241 | 5.336 | 5.050 | 5.075 | 966,272 | -0.13(-2.44%) |
Feb 12, 2019 | 5.177 | 5.387 | 5.025 | 5.202 | 1,652,475 | +0.13(+2.50%) |
Feb 11, 2019 | 4.955 | 5.088 | 4.929 | 5.075 | 849,529 | +0.13(+2.57%) |
Feb 08, 2019 | 4.942 | 5.006 | 4.828 | 4.948 | 525,644 | -0.03(-0.64%) |
Feb 07, 2019 | 4.923 | 5.145 | 4.828 | 4.980 | 978,338 | -0.11(-2.24%) |
Feb 06, 2019 | 4.967 | 5.209 | 4.929 | 5.094 | 995,430 | +0.05(+1.01%) |
Feb 05, 2019 | 4.878 | 5.158 | 4.815 | 5.044 | 836,208 | +0.17(+3.39%) |
Feb 04, 2019 | 5.025 | 5.025 | 4.682 | 4.878 | 551,072 | -0.15(-3.03%) |