Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.591 | 7.591 | 7.508 | 7.515 | 884,834 | -0.04(-0.55%) |
Nov 27, 2019 | 7.543 | 7.557 | 7.418 | 7.557 | 1,581,806 | +0.08(+1.02%) |
Nov 26, 2019 | 7.681 | 7.681 | 7.439 | 7.480 | 1,766,338 | -0.20(-2.61%) |
Nov 25, 2019 | 7.557 | 7.695 | 7.529 | 7.681 | 2,454,727 | +0.10(+1.28%) |
Nov 22, 2019 | 7.709 | 7.723 | 7.550 | 7.584 | 2,930,518 | -0.12(-1.62%) |
Nov 21, 2019 | 7.660 | 7.736 | 7.553 | 7.709 | 2,762,206 | +0.05(+0.63%) |
Nov 20, 2019 | 7.494 | 7.681 | 7.479 | 7.660 | 2,183,747 | +0.18(+2.41%) |
Nov 19, 2019 | 7.301 | 7.522 | 7.301 | 7.480 | 2,830,761 | -0.01(-0.09%) |
Nov 18, 2019 | 7.550 | 7.557 | 7.439 | 7.487 | 1,538,641 | -0.12(-1.64%) |
Nov 15, 2019 | 7.563 | 7.647 | 7.522 | 7.612 | 1,716,345 | +0.11(+1.48%) |
Nov 14, 2019 | 7.439 | 7.570 | 7.425 | 7.501 | 1,370,287 | +0.13(+1.78%) |
Nov 13, 2019 | 7.439 | 7.487 | 7.363 | 7.370 | 1,139,866 | -0.04(-0.56%) |
Nov 12, 2019 | 7.280 | 7.453 | 7.252 | 7.411 | 1,304,436 | +0.13(+1.81%) |
Nov 11, 2019 | 7.397 | 7.398 | 7.231 | 7.280 | 1,026,807 | -0.20(-2.68%) |
Nov 08, 2019 | 7.314 | 7.543 | 7.287 | 7.480 | 1,815,190 | +0.31(+4.34%) |
Nov 07, 2019 | 7.474 | 7.494 | 7.114 | 7.169 | 2,441,441 | -0.28(-3.72%) |
Nov 06, 2019 | 7.626 | 7.640 | 7.287 | 7.446 | 2,050,654 | -0.18(-2.36%) |
Nov 05, 2019 | 7.909 | 7.909 | 7.557 | 7.626 | 3,886,262 | -0.26(-3.25%) |
Nov 04, 2019 | 7.972 | 8.013 | 7.847 | 7.882 | 2,025,686 | -0.07(-0.87%) |
Nov 01, 2019 | 7.757 | 8.013 | 7.754 | 7.951 | 1,921,838 | +0.25(+3.23%) |
Oct 31, 2019 | 7.951 | 7.951 | 7.660 | 7.702 | 2,445,327 | -0.39(-4.87%) |
Oct 30, 2019 | 7.785 | 8.159 | 7.785 | 8.096 | 3,151,258 | +0.40(+5.22%) |
Oct 29, 2019 | 7.750 | 7.757 | 7.591 | 7.695 | 3,042,965 | -0.09(-1.16%) |
Oct 28, 2019 | 7.785 | 7.868 | 7.764 | 7.785 | 1,957,057 | +0.12(+1.63%) |
Oct 25, 2019 | 7.640 | 7.806 | 7.619 | 7.660 | 2,113,747 | -0.06(-0.72%) |
Oct 24, 2019 | 8.048 | 8.069 | 7.480 | 7.716 | 4,837,385 | -0.29(-3.63%) |
Oct 23, 2019 | 7.785 | 8.076 | 7.743 | 8.006 | 2,835,411 | +0.38(+4.99%) |
Oct 22, 2019 | 7.640 | 7.730 | 7.608 | 7.626 | 1,583,381 | +0.02(+0.27%) |
Oct 21, 2019 | 7.799 | 7.820 | 7.605 | 7.605 | 1,931,903 | -0.16(-2.05%) |
Oct 18, 2019 | 7.764 | 7.833 | 7.626 | 7.764 | 2,571,989 | +0.13(+1.72%) |
Oct 17, 2019 | 7.612 | 7.896 | 7.563 | 7.633 | 3,865,667 | +0.24(+3.18%) |
Oct 16, 2019 | 7.467 | 7.577 | 7.384 | 7.397 | 3,570,161 | -0.02(-0.28%) |
Oct 15, 2019 | 7.695 | 7.750 | 7.397 | 7.418 | 5,315,418 | -0.42(-5.30%) |
Oct 14, 2019 | 7.785 | 7.944 | 7.757 | 7.833 | 5,254,257 | -0.01(-0.09%) |
Oct 11, 2019 | 7.847 | 7.986 | 7.743 | 7.840 | 7,729,984 | +0.51(+6.89%) |
Oct 10, 2019 | 7.155 | 7.467 | 7.155 | 7.335 | 4,051,636 | +0.08(+1.05%) |
Oct 09, 2019 | 7.397 | 7.467 | 7.134 | 7.259 | 4,282,439 | +0.08(+1.16%) |
Oct 08, 2019 | 7.162 | 7.245 | 7.058 | 7.176 | 3,325,591 | +0.06(+0.78%) |
Oct 07, 2019 | 7.038 | 7.211 | 7.024 | 7.121 | 3,653,007 | +0.24(+3.42%) |
Oct 04, 2019 | 6.650 | 6.906 | 6.643 | 6.885 | 3,953,649 | +0.30(+4.52%) |
Oct 03, 2019 | 6.442 | 6.622 | 6.394 | 6.588 | 1,489,718 | +0.08(+1.28%) |
Oct 02, 2019 | 6.470 | 6.539 | 6.366 | 6.505 | 1,155,085 | +0.05(+0.75%) |
Oct 01, 2019 | 6.449 | 6.546 | 6.422 | 6.456 | 1,202,498 | +0.09(+1.41%) |
Sep 30, 2019 | 6.263 | 6.373 | 6.228 | 6.366 | 800,401 | +0.05(+0.77%) |
Sep 27, 2019 | 6.366 | 6.394 | 6.276 | 6.318 | 677,029 | -0.05(-0.76%) |
Sep 26, 2019 | 6.124 | 6.408 | 6.124 | 6.366 | 1,105,209 | +0.48(+8.11%) |
Sep 25, 2019 | 5.751 | 5.916 | 5.731 | 5.889 | 373,440 | +0.05(+0.82%) |
Sep 24, 2019 | 5.930 | 5.930 | 5.806 | 5.841 | 272,940 | -0.07(-1.16%) |
Sep 23, 2019 | 5.916 | 5.923 | 5.879 | 5.909 | 303,424 | -0.07(-1.15%) |
Sep 20, 2019 | 5.992 | 6.047 | 5.971 | 5.978 | 279,852 | +0.01(+0.23%) |
Sep 19, 2019 | 6.019 | 6.054 | 5.964 | 5.964 | 392,009 | +0.04(+0.70%) |
Sep 18, 2019 | 5.944 | 5.999 | 5.875 | 5.923 | 267,936 | -0.02(-0.35%) |
Sep 17, 2019 | 5.971 | 6.037 | 5.850 | 5.944 | 774,970 | -0.17(-2.81%) |
Sep 16, 2019 | 6.129 | 6.184 | 6.081 | 6.116 | 999,758 | +0.03(+0.45%) |
Sep 13, 2019 | 5.999 | 6.095 | 5.968 | 6.088 | 582,697 | +0.23(+3.87%) |
Sep 12, 2019 | 5.820 | 5.909 | 5.745 | 5.861 | 707,139 | +0.05(+0.95%) |
Sep 11, 2019 | 5.937 | 5.964 | 5.779 | 5.806 | 762,562 | -0.03(-0.59%) |
Sep 10, 2019 | 5.971 | 5.971 | 5.820 | 5.841 | 856,316 | +0.07(+1.19%) |
Sep 09, 2019 | 5.827 | 5.903 | 5.765 | 5.772 | 704,036 | +0.16(+2.94%) |
Sep 06, 2019 | 5.731 | 5.751 | 5.593 | 5.607 | 678,601 | +0.03(+0.49%) |
Sep 05, 2019 | 5.525 | 5.635 | 5.525 | 5.580 | 495,499 | +0.18(+3.31%) |
Sep 04, 2019 | 5.483 | 5.490 | 5.387 | 5.401 | 382,986 | -0.01(-0.13%) |
Sep 03, 2019 | 5.477 | 5.477 | 5.401 | 5.408 | 336,842 | -0.17(-3.08%) |
Aug 30, 2019 | 5.628 | 5.648 | 5.552 | 5.580 | 398,603 | +0.03(+0.50%) |
Aug 29, 2019 | 5.559 | 5.587 | 5.532 | 5.552 | 224,024 | +0.09(+1.64%) |
Aug 28, 2019 | 5.380 | 5.470 | 5.367 | 5.463 | 208,212 | +0.09(+1.66%) |
Aug 27, 2019 | 5.504 | 5.511 | 5.360 | 5.373 | 428,176 | -0.06(-1.14%) |
Aug 26, 2019 | 5.532 | 5.552 | 5.422 | 5.435 | 337,237 | +0.03(+0.51%) |
Aug 23, 2019 | 5.504 | 5.573 | 5.394 | 5.408 | 458,998 | -0.16(-2.96%) |
Aug 22, 2019 | 5.587 | 5.635 | 5.552 | 5.573 | 301,531 | -0.01(-0.12%) |
Aug 21, 2019 | 5.511 | 5.614 | 5.504 | 5.580 | 426,930 | +0.12(+2.27%) |
Aug 20, 2019 | 5.456 | 5.477 | 5.411 | 5.456 | 478,244 | +0.01(+0.25%) |
Aug 19, 2019 | 5.387 | 5.470 | 5.367 | 5.442 | 579,680 | +0.25(+4.76%) |
Aug 16, 2019 | 5.037 | 5.202 | 5.037 | 5.195 | 628,102 | +0.21(+4.28%) |
Aug 15, 2019 | 4.989 | 5.051 | 4.954 | 4.982 | 484,323 | -0.03(-0.68%) |
Aug 14, 2019 | 5.078 | 5.140 | 5.002 | 5.016 | 710,544 | -0.16(-3.18%) |
Aug 13, 2019 | 5.099 | 5.319 | 5.081 | 5.181 | 845,882 | +0.05(+0.94%) |
Aug 12, 2019 | 5.160 | 5.195 | 5.126 | 5.133 | 748,817 | -0.14(-2.73%) |
Aug 09, 2019 | 5.312 | 5.339 | 5.253 | 5.277 | 611,366 | -0.16(-3.03%) |
Aug 08, 2019 | 5.477 | 5.497 | 5.312 | 5.442 | 837,101 | -0.03(-0.63%) |
Aug 07, 2019 | 5.428 | 5.497 | 5.398 | 5.477 | 557,211 | +0.00(+0.00%) |
Aug 06, 2019 | 5.545 | 5.573 | 5.428 | 5.477 | 537,177 | +0.11(+2.05%) |
Aug 05, 2019 | 5.435 | 5.435 | 5.305 | 5.367 | 688,964 | -0.26(-4.64%) |
Aug 02, 2019 | 5.751 | 5.779 | 5.611 | 5.628 | 466,565 | -0.08(-1.33%) |
Aug 01, 2019 | 5.806 | 5.855 | 5.690 | 5.703 | 459,862 | -0.08(-1.43%) |
Jul 31, 2019 | 5.806 | 5.861 | 5.762 | 5.786 | 657,889 | +0.03(+0.48%) |
Jul 30, 2019 | 5.827 | 5.827 | 5.745 | 5.758 | 470,611 | -0.17(-2.90%) |
Jul 29, 2019 | 6.109 | 6.109 | 5.923 | 5.930 | 413,307 | -0.14(-2.27%) |
Jul 26, 2019 | 6.198 | 6.198 | 6.068 | 6.068 | 323,656 | -0.08(-1.34%) |
Jul 25, 2019 | 6.274 | 6.274 | 6.122 | 6.150 | 391,424 | -0.09(-1.43%) |
Jul 24, 2019 | 6.191 | 6.246 | 6.188 | 6.239 | 286,584 | +0.01(+0.22%) |
Jul 23, 2019 | 6.164 | 6.232 | 6.116 | 6.226 | 539,597 | +0.12(+1.91%) |
Jul 22, 2019 | 6.205 | 6.219 | 6.109 | 6.109 | 263,781 | +0.00(+0.00%) |
Jul 19, 2019 | 6.164 | 6.174 | 6.098 | 6.109 | 430,037 | -0.03(-0.56%) |
Jul 18, 2019 | 6.054 | 6.164 | 6.037 | 6.143 | 395,621 | -0.01(-0.11%) |
Jul 17, 2019 | 6.260 | 6.274 | 6.147 | 6.150 | 362,730 | -0.13(-2.08%) |
Jul 16, 2019 | 6.308 | 6.325 | 6.240 | 6.281 | 285,612 | +0.00(+0.00%) |
Jul 15, 2019 | 6.342 | 6.376 | 6.250 | 6.281 | 252,332 | -0.03(-0.54%) |
Jul 12, 2019 | 6.329 | 6.342 | 6.277 | 6.315 | 429,601 | +0.00(+0.00%) |
Jul 11, 2019 | 6.342 | 6.356 | 6.287 | 6.315 | 377,817 | +0.11(+1.77%) |
Jul 10, 2019 | 6.150 | 6.212 | 6.143 | 6.205 | 237,127 | +0.05(+0.89%) |
Jul 09, 2019 | 6.068 | 6.157 | 6.054 | 6.150 | 335,819 | +0.03(+0.56%) |
Jul 08, 2019 | 6.129 | 6.184 | 6.088 | 6.116 | 353,170 | -0.03(-0.45%) |
Jul 05, 2019 | 6.116 | 6.205 | 6.116 | 6.143 | 561,013 | -0.12(-1.87%) |
Jul 03, 2019 | 6.301 | 6.329 | 6.239 | 6.260 | 253,074 | -0.19(-2.88%) |
Jul 02, 2019 | 6.445 | 6.473 | 6.387 | 6.445 | 663,908 | -0.08(-1.16%) |
Jul 01, 2019 | 6.487 | 6.542 | 6.452 | 6.521 | 858,617 | +0.03(+0.53%) |
Jun 28, 2019 | 6.384 | 6.507 | 6.377 | 6.487 | 549,662 | +0.13(+2.05%) |
Jun 27, 2019 | 6.287 | 6.370 | 6.287 | 6.356 | 903,944 | +0.11(+1.76%) |
Jun 26, 2019 | 6.184 | 6.260 | 6.181 | 6.246 | 661,693 | +0.13(+2.13%) |
Jun 25, 2019 | 6.219 | 6.219 | 6.116 | 6.116 | 760,330 | +0.00(+0.00%) |
Jun 24, 2019 | 6.184 | 6.205 | 6.109 | 6.116 | 716,067 | -0.06(-1.00%) |
Jun 21, 2019 | 6.177 | 6.195 | 6.112 | 6.177 | 729,827 | +0.05(+0.78%) |
Jun 20, 2019 | 6.040 | 6.177 | 6.033 | 6.129 | 861,689 | +0.36(+6.19%) |
Jun 19, 2019 | 5.731 | 5.820 | 5.724 | 5.772 | 713,822 | +0.01(+0.12%) |
Jun 18, 2019 | 5.738 | 5.834 | 5.738 | 5.765 | 720,621 | +0.03(+0.48%) |
Jun 17, 2019 | 5.696 | 5.751 | 5.669 | 5.738 | 245,970 | +0.01(+0.24%) |
Jun 14, 2019 | 5.827 | 5.827 | 5.714 | 5.724 | 462,781 | -0.13(-2.23%) |
Jun 13, 2019 | 5.855 | 5.909 | 5.841 | 5.855 | 510,202 | +0.20(+3.52%) |
Jun 12, 2019 | 5.772 | 5.786 | 5.641 | 5.655 | 465,065 | -0.24(-4.08%) |
Jun 11, 2019 | 5.944 | 5.978 | 5.882 | 5.896 | 547,980 | +0.05(+0.82%) |
Jun 10, 2019 | 5.923 | 5.930 | 5.841 | 5.848 | 501,182 | -0.03(-0.47%) |
Jun 07, 2019 | 5.916 | 5.954 | 5.865 | 5.875 | 774,504 | +0.03(+0.59%) |
Jun 06, 2019 | 5.855 | 5.930 | 5.827 | 5.841 | 562,975 | +0.14(+2.41%) |
Jun 05, 2019 | 5.765 | 5.793 | 5.683 | 5.703 | 350,612 | -0.08(-1.31%) |
Jun 04, 2019 | 5.758 | 5.806 | 5.724 | 5.779 | 878,191 | +0.05(+0.84%) |
Jun 03, 2019 | 5.710 | 5.779 | 5.696 | 5.731 | 635,821 | -0.04(-0.71%) |
May 31, 2019 | 5.813 | 5.841 | 5.751 | 5.772 | 648,040 | -0.16(-2.78%) |
May 30, 2019 | 5.916 | 5.964 | 5.882 | 5.937 | 467,462 | -0.10(-1.71%) |
May 29, 2019 | 5.944 | 6.054 | 5.909 | 6.040 | 787,897 | -0.06(-1.01%) |
May 28, 2019 | 6.116 | 6.184 | 6.095 | 6.102 | 693,501 | -0.15(-2.42%) |
May 24, 2019 | 6.253 | 6.294 | 6.219 | 6.253 | 972,715 | -0.05(-0.87%) |
May 23, 2019 | 6.466 | 6.466 | 6.301 | 6.308 | 819,557 | -0.30(-4.47%) |
May 22, 2019 | 6.679 | 6.700 | 6.562 | 6.604 | 611,995 | -0.13(-1.94%) |
May 21, 2019 | 6.775 | 6.803 | 6.724 | 6.734 | 376,532 | -0.02(-0.31%) |
May 20, 2019 | 6.707 | 6.803 | 6.689 | 6.755 | 372,126 | -0.05(-0.71%) |
May 17, 2019 | 6.920 | 6.926 | 6.796 | 6.803 | 323,656 | -0.13(-1.88%) |
May 16, 2019 | 6.899 | 7.019 | 6.899 | 6.933 | 917,606 | +0.01(+0.10%) |
May 15, 2019 | 6.734 | 6.968 | 6.720 | 6.926 | 1,088,684 | +0.30(+4.56%) |
May 14, 2019 | 6.521 | 6.631 | 6.507 | 6.624 | 683,587 | +0.26(+4.10%) |
May 13, 2019 | 6.452 | 6.459 | 6.346 | 6.363 | 504,216 | -0.16(-2.53%) |
May 10, 2019 | 6.569 | 6.569 | 6.459 | 6.528 | 629,266 | +0.06(+0.96%) |
May 09, 2019 | 6.439 | 6.507 | 6.425 | 6.466 | 413,514 | -0.01(-0.21%) |
May 08, 2019 | 6.535 | 6.549 | 6.473 | 6.480 | 385,792 | -0.01(-0.21%) |
May 07, 2019 | 6.500 | 6.583 | 6.480 | 6.494 | 448,089 | -0.16(-2.38%) |
May 06, 2019 | 6.658 | 6.672 | 6.590 | 6.652 | 428,437 | -0.02(-0.31%) |
May 03, 2019 | 6.658 | 6.734 | 6.658 | 6.672 | 541,222 | +0.13(+2.00%) |
May 02, 2019 | 6.542 | 6.604 | 6.521 | 6.542 | 426,427 | +0.12(+1.82%) |
May 01, 2019 | 6.514 | 6.528 | 6.421 | 6.425 | 394,282 | -0.02(-0.32%) |
Apr 30, 2019 | 6.528 | 6.562 | 6.435 | 6.445 | 658,128 | -0.05(-0.74%) |
Apr 29, 2019 | 6.377 | 6.514 | 6.377 | 6.494 | 601,245 | +0.07(+1.07%) |
Apr 26, 2019 | 6.459 | 6.459 | 6.363 | 6.425 | 594,340 | -0.05(-0.85%) |
Apr 25, 2019 | 6.480 | 6.514 | 6.342 | 6.480 | 725,158 | +0.00(+0.00%) |
Apr 24, 2019 | 6.555 | 6.555 | 6.466 | 6.480 | 666,582 | -0.09(-1.36%) |
Apr 23, 2019 | 6.562 | 6.624 | 6.542 | 6.569 | 553,458 | -0.10(-1.54%) |
Apr 22, 2019 | 6.562 | 6.768 | 6.514 | 6.672 | 939,592 | +0.14(+2.10%) |
Apr 18, 2019 | 6.507 | 6.549 | 6.500 | 6.535 | 520,993 | -0.01(-0.21%) |
Apr 17, 2019 | 6.514 | 6.569 | 6.500 | 6.549 | 1,211,996 | +0.10(+1.60%) |
Apr 16, 2019 | 6.404 | 6.480 | 6.397 | 6.445 | 684,928 | -0.03(-0.42%) |
Apr 15, 2019 | 6.404 | 6.500 | 6.390 | 6.473 | 780,381 | +0.04(+0.64%) |
Apr 12, 2019 | 6.425 | 6.473 | 6.384 | 6.432 | 783,382 | +0.04(+0.65%) |
Apr 11, 2019 | 6.253 | 6.404 | 6.191 | 6.390 | 1,087,469 | +0.10(+1.53%) |
Apr 10, 2019 | 6.109 | 6.336 | 6.102 | 6.294 | 1,074,696 | +0.19(+3.04%) |
Apr 09, 2019 | 6.033 | 6.122 | 6.006 | 6.109 | 1,127,605 | +0.08(+1.37%) |
Apr 08, 2019 | 5.882 | 6.047 | 5.882 | 6.026 | 1,376,163 | +0.25(+4.28%) |
Apr 05, 2019 | 5.772 | 5.786 | 5.724 | 5.779 | 625,774 | +0.12(+2.06%) |
Apr 04, 2019 | 5.683 | 5.717 | 5.662 | 5.662 | 257,651 | -0.07(-1.20%) |
Apr 03, 2019 | 5.813 | 5.834 | 5.703 | 5.731 | 422,160 | -0.02(-0.36%) |
Apr 02, 2019 | 5.772 | 5.786 | 5.724 | 5.751 | 563,154 | -0.03(-0.59%) |
Apr 01, 2019 | 5.731 | 5.800 | 5.707 | 5.786 | 777,565 | +0.19(+3.31%) |
Mar 29, 2019 | 5.580 | 5.628 | 5.559 | 5.600 | 591,429 | +0.11(+2.00%) |
Mar 28, 2019 | 5.449 | 5.511 | 5.449 | 5.490 | 568,016 | +0.00(+0.00%) |
Mar 27, 2019 | 5.497 | 5.504 | 5.422 | 5.490 | 542,512 | +0.03(+0.63%) |
Mar 26, 2019 | 5.504 | 5.556 | 5.449 | 5.456 | 748,565 | -0.06(-1.12%) |
Mar 25, 2019 | 5.497 | 5.542 | 5.470 | 5.518 | 732,020 | -0.05(-0.86%) |
Mar 22, 2019 | 5.635 | 5.648 | 5.552 | 5.566 | 762,280 | -0.17(-2.99%) |
Mar 21, 2019 | 5.710 | 5.751 | 5.686 | 5.738 | 585,263 | +0.12(+2.20%) |
Mar 20, 2019 | 5.573 | 5.645 | 5.545 | 5.614 | 185,524 | +0.03(+0.49%) |
Mar 19, 2019 | 5.662 | 5.669 | 5.559 | 5.587 | 389,506 | -0.07(-1.21%) |
Mar 18, 2019 | 5.566 | 5.690 | 5.566 | 5.655 | 556,230 | +0.14(+2.49%) |
Mar 15, 2019 | 5.470 | 5.525 | 5.463 | 5.518 | 745,981 | +0.03(+0.63%) |
Mar 14, 2019 | 5.442 | 5.504 | 5.435 | 5.483 | 774,574 | -0.02(-0.37%) |
Mar 13, 2019 | 5.477 | 5.538 | 5.442 | 5.504 | 673,718 | +0.02(+0.38%) |
Mar 12, 2019 | 5.415 | 5.518 | 5.415 | 5.483 | 512,791 | +0.08(+1.40%) |
Mar 11, 2019 | 5.353 | 5.428 | 5.353 | 5.408 | 583,648 | +0.03(+0.64%) |
Mar 08, 2019 | 5.360 | 5.394 | 5.333 | 5.373 | 508,041 | -0.05(-0.89%) |
Mar 07, 2019 | 5.387 | 5.435 | 5.332 | 5.422 | 691,303 | -0.08(-1.50%) |
Mar 06, 2019 | 5.593 | 5.611 | 5.504 | 5.504 | 424,657 | -0.10(-1.72%) |
Mar 05, 2019 | 5.621 | 5.621 | 5.580 | 5.600 | 795,219 | +0.01(+0.12%) |
Mar 04, 2019 | 5.593 | 5.614 | 5.566 | 5.593 | 513,069 | +0.10(+1.75%) |
Mar 01, 2019 | 5.538 | 5.559 | 5.449 | 5.497 | 730,991 | +0.12(+2.17%) |
Feb 28, 2019 | 5.463 | 5.470 | 5.373 | 5.380 | 1,115,404 | -0.07(-1.26%) |
Feb 27, 2019 | 5.408 | 5.456 | 5.367 | 5.449 | 1,510,799 | +0.08(+1.54%) |
Feb 26, 2019 | 5.463 | 5.480 | 5.360 | 5.367 | 716,291 | -0.08(-1.51%) |
Feb 25, 2019 | 5.456 | 5.504 | 5.380 | 5.449 | 883,452 | +0.00(+0.00%) |
Feb 22, 2019 | 5.566 | 5.566 | 5.442 | 5.449 | 492,469 | +0.01(+0.25%) |
Feb 21, 2019 | 5.463 | 5.470 | 5.401 | 5.435 | 419,389 | -0.01(-0.25%) |
Feb 20, 2019 | 5.525 | 5.525 | 5.442 | 5.449 | 539,519 | -0.06(-1.12%) |
Feb 19, 2019 | 5.449 | 5.545 | 5.449 | 5.511 | 533,852 | -0.03(-0.62%) |
Feb 15, 2019 | 5.525 | 5.566 | 5.483 | 5.545 | 628,102 | +0.06(+1.13%) |
Feb 14, 2019 | 5.435 | 5.490 | 5.428 | 5.483 | 402,045 | +0.07(+1.27%) |
Feb 13, 2019 | 5.415 | 5.463 | 5.401 | 5.415 | 397,462 | -0.03(-0.51%) |
Feb 12, 2019 | 5.456 | 5.470 | 5.373 | 5.442 | 608,713 | +0.19(+3.66%) |
Feb 11, 2019 | 5.222 | 5.277 | 5.215 | 5.250 | 334,073 | +0.00(+0.00%) |
Feb 08, 2019 | 5.257 | 5.277 | 5.209 | 5.250 | 302,263 | -0.02(-0.39%) |
Feb 07, 2019 | 5.305 | 5.325 | 5.215 | 5.270 | 471,618 | -0.16(-2.91%) |
Feb 06, 2019 | 5.497 | 5.525 | 5.415 | 5.428 | 503,952 | -0.01(-0.25%) |
Feb 05, 2019 | 5.463 | 5.545 | 5.435 | 5.442 | 576,352 | +0.08(+1.41%) |
Feb 04, 2019 | 5.346 | 5.373 | 5.319 | 5.367 | 393,399 | +0.05(+1.03%) |
Feb 01, 2019 | 5.305 | 5.353 | 5.284 | 5.312 | 522,157 | -0.03(-0.64%) |
Jan 31, 2019 | 5.408 | 5.422 | 5.319 | 5.346 | 340,953 | +0.03(+0.52%) |
Jan 30, 2019 | 5.360 | 5.367 | 5.250 | 5.319 | 483,129 | +0.08(+1.44%) |
Jan 29, 2019 | 5.319 | 5.346 | 5.222 | 5.243 | 311,263 | -0.01(-0.26%) |
Jan 28, 2019 | 5.174 | 5.277 | 5.174 | 5.257 | 451,397 | +0.08(+1.59%) |
Jan 25, 2019 | 5.215 | 5.264 | 5.160 | 5.174 | 658,081 | +0.05(+0.94%) |
Jan 24, 2019 | 5.298 | 5.339 | 5.099 | 5.126 | 645,886 | -0.25(-4.60%) |
Jan 23, 2019 | 5.312 | 5.387 | 5.298 | 5.373 | 746,193 | +0.24(+4.69%) |
Jan 22, 2019 | 5.277 | 5.284 | 5.112 | 5.133 | 433,957 | -0.21(-3.98%) |
Jan 18, 2019 | 5.305 | 5.380 | 5.267 | 5.346 | 583,279 | +0.05(+0.91%) |
Jan 17, 2019 | 5.215 | 5.346 | 5.215 | 5.298 | 197,385 | +0.01(+0.13%) |
Jan 16, 2019 | 5.277 | 5.319 | 5.236 | 5.291 | 305,294 | -0.03(-0.65%) |
Jan 15, 2019 | 5.291 | 5.339 | 5.270 | 5.325 | 188,681 | +0.10(+1.97%) |
Jan 14, 2019 | 5.167 | 5.257 | 5.160 | 5.222 | 161,401 | -0.05(-0.91%) |
Jan 11, 2019 | 5.257 | 5.277 | 5.202 | 5.270 | 284,363 | -0.03(-0.65%) |
Jan 10, 2019 | 5.346 | 5.373 | 5.270 | 5.305 | 306,722 | -0.08(-1.40%) |
Jan 09, 2019 | 5.435 | 5.456 | 5.298 | 5.380 | 571,353 | +0.12(+2.35%) |
Jan 08, 2019 | 5.325 | 5.353 | 5.253 | 5.257 | 530,071 | +0.05(+0.92%) |
Jan 07, 2019 | 5.181 | 5.267 | 5.164 | 5.209 | 548,642 | +0.08(+1.47%) |
Jan 04, 2019 | 5.085 | 5.195 | 5.044 | 5.133 | 367,169 | +0.13(+2.61%) |
Jan 03, 2019 | 5.023 | 5.078 | 4.989 | 5.002 | 331,944 | +0.05(+0.97%) |
Jan 02, 2019 | 4.810 | 5.037 | 4.769 | 4.954 | 830,077 | +0.19(+4.04%) |
Dec 31, 2018 | 4.865 | 4.865 | 4.745 | 4.762 | 606,710 | -0.05(-1.00%) |
Dec 28, 2018 | 4.899 | 4.906 | 4.789 | 4.810 | 465,983 | +0.03(+0.57%) |
Dec 27, 2018 | 4.810 | 4.831 | 4.652 | 4.783 | 693,638 | -0.20(-4.00%) |
Dec 26, 2018 | 4.831 | 4.982 | 4.714 | 4.982 | 540,006 | +0.18(+3.72%) |
Dec 24, 2018 | 4.831 | 4.831 | 4.769 | 4.803 | 259,478 | -0.03(-0.71%) |
Dec 21, 2018 | 4.920 | 4.996 | 4.831 | 4.838 | 878,121 | +0.01(+0.14%) |
Dec 20, 2018 | 5.016 | 5.044 | 4.810 | 4.831 | 932,787 | -0.18(-3.57%) |
Dec 19, 2018 | 5.085 | 5.215 | 4.989 | 5.009 | 830,911 | -0.11(-2.15%) |
Dec 18, 2018 | 5.264 | 5.277 | 5.112 | 5.119 | 602,520 | -0.16(-2.99%) |
Dec 17, 2018 | 5.449 | 5.480 | 5.243 | 5.277 | 633,874 | -0.21(-3.76%) |
Dec 14, 2018 | 5.580 | 5.624 | 5.470 | 5.483 | 664,339 | -0.19(-3.39%) |
Dec 13, 2018 | 5.738 | 5.779 | 5.676 | 5.676 | 392,769 | -0.13(-2.25%) |
Dec 12, 2018 | 5.793 | 5.875 | 5.793 | 5.806 | 273,683 | +0.12(+2.18%) |
Dec 11, 2018 | 5.717 | 5.738 | 5.662 | 5.683 | 413,437 | +0.10(+1.85%) |
Dec 10, 2018 | 5.621 | 5.676 | 5.528 | 5.580 | 566,897 | -0.21(-3.68%) |
Dec 07, 2018 | 5.827 | 5.916 | 5.793 | 5.793 | 561,159 | +0.12(+2.06%) |
Dec 06, 2018 | 5.738 | 5.765 | 5.583 | 5.676 | 711,119 | -0.25(-4.29%) |
Dec 04, 2018 | 6.109 | 6.116 | 5.930 | 5.930 | 378,520 | -0.21(-3.36%) |