Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.011 | 7.131 | 6.898 | 7.131 | 33,037 | +0.15(+2.18%) |
Nov 27, 2019 | 6.730 | 7.011 | 6.730 | 6.979 | 149,103 | +0.28(+4.19%) |
Nov 26, 2019 | 6.441 | 6.842 | 6.385 | 6.698 | 69,248 | +0.28(+4.37%) |
Nov 25, 2019 | 6.136 | 6.529 | 6.136 | 6.417 | 130,821 | +0.29(+4.71%) |
Nov 22, 2019 | 6.249 | 6.249 | 6.120 | 6.128 | 1,974,751 | -0.09(-1.42%) |
Nov 21, 2019 | 6.117 | 6.245 | 6.100 | 6.216 | 109,006 | +0.05(+0.78%) |
Nov 20, 2019 | 6.056 | 6.249 | 6.056 | 6.168 | 11,245 | +0.00(+0.00%) |
Nov 19, 2019 | 6.176 | 6.241 | 6.032 | 6.168 | 24,664 | -0.06(-0.90%) |
Nov 18, 2019 | 6.257 | 6.257 | 6.152 | 6.224 | 29,047 | +0.02(+0.26%) |
Nov 15, 2019 | 6.152 | 6.256 | 6.057 | 6.208 | 62,334 | +0.13(+2.11%) |
Nov 14, 2019 | 5.992 | 6.080 | 5.952 | 6.080 | 81,063 | +0.10(+1.61%) |
Nov 13, 2019 | 6.040 | 6.040 | 5.928 | 5.984 | 45,591 | +0.06(+0.95%) |
Nov 12, 2019 | 5.904 | 5.936 | 5.856 | 5.928 | 129,712 | +0.02(+0.27%) |
Nov 11, 2019 | 5.767 | 5.912 | 5.767 | 5.912 | 113,842 | +0.12(+2.08%) |
Nov 08, 2019 | 5.839 | 5.880 | 5.759 | 5.791 | 22,191 | +0.00(+0.00%) |
Nov 07, 2019 | 5.912 | 5.920 | 5.759 | 5.791 | 52,650 | -0.06(-1.10%) |
Nov 06, 2019 | 5.936 | 5.952 | 5.719 | 5.856 | 68,390 | -0.05(-0.82%) |
Nov 05, 2019 | 5.944 | 5.992 | 5.848 | 5.904 | 42,563 | +0.01(+0.14%) |
Nov 04, 2019 | 5.928 | 6.035 | 5.807 | 5.896 | 51,134 | -0.02(-0.41%) |
Nov 01, 2019 | 5.936 | 5.936 | 5.865 | 5.920 | 7,230 | -0.02(-0.27%) |
Oct 31, 2019 | 5.976 | 5.976 | 5.856 | 5.936 | 23,751 | -0.03(-0.54%) |
Oct 30, 2019 | 5.992 | 6.032 | 5.864 | 5.968 | 3,912 | +0.06(+0.95%) |
Oct 29, 2019 | 6.056 | 6.056 | 5.856 | 5.912 | 28,717 | -0.10(-1.73%) |
Oct 28, 2019 | 6.032 | 6.152 | 5.952 | 6.016 | 28,733 | +0.04(+0.67%) |
Oct 25, 2019 | 5.936 | 6.048 | 5.872 | 5.976 | 103,225 | +0.04(+0.68%) |
Oct 24, 2019 | 5.976 | 6.072 | 5.880 | 5.936 | 29,903 | -0.08(-1.33%) |
Oct 23, 2019 | 5.920 | 6.080 | 5.880 | 6.016 | 34,780 | +0.10(+1.63%) |
Oct 22, 2019 | 5.960 | 5.968 | 5.841 | 5.920 | 27,243 | -0.04(-0.67%) |
Oct 21, 2019 | 6.032 | 6.087 | 5.896 | 5.960 | 41,087 | -0.07(-1.20%) |
Oct 18, 2019 | 5.976 | 6.182 | 5.920 | 6.032 | 79,663 | +0.05(+0.80%) |
Oct 17, 2019 | 6.088 | 6.104 | 5.896 | 5.984 | 36,845 | -0.14(-2.23%) |
Oct 16, 2019 | 6.040 | 6.176 | 5.936 | 6.120 | 44,363 | +0.12(+2.01%) |
Oct 15, 2019 | 5.992 | 6.064 | 5.823 | 6.000 | 118,655 | -0.03(-0.53%) |
Oct 14, 2019 | 6.176 | 6.249 | 5.912 | 6.032 | 65,707 | -0.13(-2.08%) |
Oct 11, 2019 | 6.337 | 6.431 | 6.136 | 6.160 | 163,066 | -0.18(-2.78%) |
Oct 10, 2019 | 6.577 | 6.652 | 6.176 | 6.337 | 185,120 | -0.16(-2.47%) |
Oct 09, 2019 | 6.273 | 6.642 | 6.273 | 6.497 | 230,653 | +0.20(+3.18%) |
Oct 08, 2019 | 6.233 | 6.380 | 6.192 | 6.297 | 45,738 | +0.08(+1.29%) |
Oct 07, 2019 | 6.257 | 6.618 | 6.176 | 6.216 | 86,682 | -0.06(-0.90%) |
Oct 04, 2019 | 6.016 | 6.273 | 6.016 | 6.273 | 102,103 | +0.31(+5.25%) |
Oct 03, 2019 | 5.952 | 6.200 | 5.952 | 5.960 | 69,315 | +0.02(+0.41%) |
Oct 02, 2019 | 6.016 | 6.144 | 5.872 | 5.936 | 77,836 | -0.06(-1.07%) |
Oct 01, 2019 | 6.208 | 6.394 | 5.944 | 6.000 | 67,638 | -0.14(-2.22%) |
Sep 30, 2019 | 6.545 | 6.545 | 6.120 | 6.136 | 84,222 | -0.24(-3.77%) |
Sep 27, 2019 | 6.176 | 6.377 | 6.064 | 6.377 | 1,024,526 | +0.15(+2.45%) |
Sep 26, 2019 | 6.096 | 6.569 | 6.096 | 6.224 | 156,893 | +0.13(+2.11%) |
Sep 25, 2019 | 5.936 | 6.120 | 5.815 | 6.096 | 350,872 | -0.08(-1.30%) |
Sep 24, 2019 | 6.120 | 6.208 | 6.056 | 6.176 | 116,310 | +0.12(+1.99%) |
Sep 23, 2019 | 6.096 | 6.257 | 5.952 | 6.056 | 42,872 | -0.20(-3.21%) |
Sep 20, 2019 | 6.281 | 6.289 | 6.084 | 6.257 | 16,456 | +0.08(+1.30%) |
Sep 19, 2019 | 5.471 | 6.305 | 5.471 | 6.176 | 90,705 | +0.73(+13.40%) |
Sep 18, 2019 | 5.687 | 5.687 | 5.446 | 5.446 | 1,206 | -0.09(-1.55%) |
Sep 17, 2019 | 5.503 | 5.532 | 5.503 | 5.532 | 1,520 | +0.04(+0.69%) |
Sep 16, 2019 | 5.438 | 5.535 | 5.407 | 5.495 | 4,126 | +0.00(+0.00%) |
Sep 13, 2019 | 5.438 | 5.567 | 5.427 | 5.495 | 14,461 | +0.04(+0.74%) |
Sep 12, 2019 | 5.446 | 5.454 | 5.360 | 5.454 | 4,247 | +0.08(+1.49%) |
Sep 11, 2019 | 5.438 | 5.454 | 5.355 | 5.374 | 21,325 | -0.11(-2.05%) |
Sep 10, 2019 | 5.230 | 5.495 | 5.230 | 5.487 | 27,611 | +0.31(+6.05%) |
Sep 09, 2019 | 5.262 | 5.495 | 5.174 | 5.174 | 24,536 | -0.11(-2.12%) |
Sep 06, 2019 | 5.198 | 5.366 | 5.110 | 5.286 | 2,742 | +0.06(+1.07%) |
Sep 05, 2019 | 5.374 | 5.414 | 5.230 | 5.230 | 17,477 | -0.10(-1.95%) |
Sep 04, 2019 | 5.118 | 5.495 | 5.053 | 5.334 | 44,789 | +0.22(+4.31%) |
Sep 03, 2019 | 5.254 | 5.350 | 5.013 | 5.114 | 32,656 | -0.21(-3.95%) |
Aug 30, 2019 | 5.382 | 5.382 | 5.181 | 5.324 | 7,480 | -0.06(-1.13%) |
Aug 29, 2019 | 5.298 | 5.471 | 5.256 | 5.384 | 8,125 | -0.03(-0.55%) |
Aug 28, 2019 | 5.357 | 5.454 | 5.167 | 5.414 | 5,471 | +0.22(+4.17%) |
Aug 27, 2019 | 5.398 | 5.454 | 5.122 | 5.198 | 9,892 | -0.22(-4.00%) |
Aug 26, 2019 | 5.270 | 5.454 | 5.270 | 5.414 | 7,885 | +0.15(+2.90%) |
Aug 23, 2019 | 5.487 | 5.495 | 5.206 | 5.262 | 10,721 | -0.29(-5.20%) |
Aug 22, 2019 | 5.559 | 5.615 | 5.414 | 5.551 | 4,274 | -0.02(-0.43%) |
Aug 21, 2019 | 5.492 | 5.723 | 5.492 | 5.575 | 28,267 | +0.00(+0.00%) |
Aug 20, 2019 | 5.495 | 5.583 | 5.334 | 5.575 | 4,539 | -0.02(-0.29%) |
Aug 19, 2019 | 5.904 | 5.901 | 5.387 | 5.591 | 10,539 | +0.18(+3.26%) |
Aug 16, 2019 | 5.551 | 5.575 | 5.302 | 5.414 | 11,344 | -0.06(-1.17%) |
Aug 15, 2019 | 5.559 | 5.711 | 5.479 | 5.479 | 2,155 | -0.11(-2.01%) |
Aug 14, 2019 | 5.671 | 5.735 | 5.583 | 5.591 | 2,005 | -0.05(-0.85%) |
Aug 13, 2019 | 5.607 | 5.775 | 5.422 | 5.639 | 9,332 | -0.02(-0.42%) |
Aug 12, 2019 | 5.655 | 5.920 | 5.647 | 5.663 | 34,103 | +0.05(+0.86%) |
Aug 09, 2019 | 5.880 | 6.016 | 5.615 | 5.615 | 38,397 | -0.33(-5.53%) |
Aug 08, 2019 | 5.896 | 6.048 | 5.839 | 5.944 | 5,580 | +0.13(+2.21%) |
Aug 07, 2019 | 6.216 | 6.216 | 5.735 | 5.815 | 23,998 | -0.48(-7.64%) |
Aug 06, 2019 | 6.112 | 6.457 | 6.072 | 6.297 | 33,098 | +0.25(+4.11%) |
Aug 05, 2019 | 5.928 | 6.208 | 5.928 | 6.048 | 12,107 | +0.07(+1.21%) |
Aug 02, 2019 | 6.136 | 6.136 | 5.896 | 5.976 | 12,466 | -0.16(-2.61%) |
Aug 01, 2019 | 6.417 | 6.417 | 6.002 | 6.136 | 19,331 | -0.22(-3.53%) |
Jul 31, 2019 | 6.289 | 6.361 | 6.072 | 6.361 | 16,984 | +0.13(+2.06%) |
Jul 30, 2019 | 6.192 | 6.345 | 6.192 | 6.233 | 6,809 | +0.00(+0.06%) |
Jul 29, 2019 | 6.176 | 6.377 | 6.176 | 6.229 | 10,272 | +0.05(+0.84%) |
Jul 26, 2019 | 6.216 | 6.516 | 6.078 | 6.176 | 21,941 | -0.08(-1.29%) |
Jul 25, 2019 | 6.489 | 6.601 | 6.176 | 6.257 | 33,350 | -0.26(-4.05%) |
Jul 24, 2019 | 6.890 | 6.890 | 6.513 | 6.521 | 18,138 | -0.30(-4.46%) |
Jul 23, 2019 | 6.682 | 6.851 | 6.682 | 6.826 | 15,169 | +0.18(+2.65%) |
Jul 22, 2019 | 6.561 | 6.658 | 6.481 | 6.650 | 35,980 | +0.14(+2.22%) |
Jul 19, 2019 | 6.561 | 6.706 | 6.481 | 6.505 | 10,596 | +0.02(+0.37%) |
Jul 18, 2019 | 6.634 | 6.818 | 6.481 | 6.481 | 19,075 | -0.22(-3.23%) |
Jul 17, 2019 | 6.715 | 6.738 | 6.586 | 6.698 | 13,545 | +0.12(+1.83%) |
Jul 16, 2019 | 6.497 | 6.738 | 6.457 | 6.577 | 25,567 | +0.16(+2.50%) |
Jul 15, 2019 | 6.377 | 6.666 | 6.377 | 6.417 | 19,010 | +0.10(+1.52%) |
Jul 12, 2019 | 6.385 | 6.537 | 6.321 | 6.321 | 62,209 | -0.05(-0.76%) |
Jul 11, 2019 | 6.233 | 6.369 | 6.176 | 6.369 | 11,908 | +0.14(+2.19%) |
Jul 10, 2019 | 6.249 | 6.272 | 6.088 | 6.233 | 19,540 | -0.02(-0.26%) |
Jul 09, 2019 | 6.441 | 6.497 | 6.096 | 6.249 | 21,547 | -0.23(-3.53%) |
Jul 08, 2019 | 6.537 | 6.714 | 6.417 | 6.477 | 62,663 | -0.06(-0.92%) |
Jul 05, 2019 | 6.401 | 6.962 | 6.353 | 6.537 | 73,180 | +0.20(+3.16%) |
Jul 03, 2019 | 6.016 | 6.642 | 5.852 | 6.337 | 119,806 | +0.42(+7.05%) |
Jul 02, 2019 | 5.839 | 6.016 | 5.839 | 5.920 | 18,844 | +0.23(+4.09%) |
Jul 01, 2019 | 5.936 | 6.016 | 5.687 | 5.687 | 16,649 | -0.23(-3.88%) |
Jun 28, 2019 | 5.936 | 6.016 | 5.860 | 5.916 | 23,188 | -0.05(-0.86%) |
Jun 27, 2019 | 5.992 | 6.016 | 5.775 | 5.968 | 1,645 | -0.01(-0.13%) |
Jun 26, 2019 | 5.799 | 5.976 | 5.683 | 5.976 | 14,426 | +0.14(+2.48%) |
Jun 25, 2019 | 5.872 | 5.872 | 5.503 | 5.831 | 14,609 | +0.02(+0.28%) |
Jun 24, 2019 | 6.000 | 6.024 | 5.815 | 5.815 | 11,347 | -0.20(-3.33%) |
Jun 21, 2019 | 5.976 | 6.104 | 5.888 | 6.016 | 18,326 | +0.07(+1.17%) |
Jun 20, 2019 | 6.016 | 6.016 | 5.912 | 5.946 | 24,286 | +0.01(+0.18%) |
Jun 19, 2019 | 5.767 | 6.096 | 5.767 | 5.936 | 46,179 | +0.12(+2.07%) |
Jun 18, 2019 | 5.607 | 5.815 | 5.495 | 5.815 | 18,873 | +0.19(+3.42%) |
Jun 17, 2019 | 5.767 | 5.767 | 5.479 | 5.623 | 11,459 | -0.06(-0.99%) |
Jun 14, 2019 | 5.815 | 5.815 | 5.679 | 5.679 | 5,236 | -0.14(-2.34%) |
Jun 13, 2019 | 5.856 | 5.856 | 5.663 | 5.815 | 23,702 | +0.22(+4.02%) |
Jun 12, 2019 | 5.655 | 5.767 | 5.573 | 5.591 | 26,356 | -0.06(-1.03%) |
Jun 11, 2019 | 5.735 | 5.775 | 5.438 | 5.649 | 52,094 | -0.05(-0.95%) |
Jun 10, 2019 | 5.809 | 6.144 | 5.671 | 5.703 | 42,288 | -0.10(-1.66%) |
Jun 07, 2019 | 5.615 | 5.856 | 5.439 | 5.799 | 41,015 | +0.18(+3.29%) |
Jun 06, 2019 | 5.310 | 5.727 | 5.310 | 5.615 | 43,710 | +0.32(+6.06%) |
Jun 05, 2019 | 5.342 | 5.757 | 5.238 | 5.294 | 53,435 | -0.01(-0.15%) |
Jun 04, 2019 | 5.414 | 5.414 | 5.174 | 5.302 | 10,596 | -0.04(-0.75%) |
Jun 03, 2019 | 5.583 | 5.635 | 5.341 | 5.342 | 11,518 | -0.02(-0.45%) |
May 31, 2019 | 5.703 | 5.848 | 5.342 | 5.366 | 36,777 | -0.46(-7.85%) |
May 30, 2019 | 5.430 | 6.045 | 5.433 | 5.823 | 44,570 | +0.38(+6.92%) |
May 29, 2019 | 5.446 | 5.454 | 5.374 | 5.446 | 25,946 | -0.01(-0.15%) |
May 28, 2019 | 5.446 | 5.519 | 5.446 | 5.454 | 10,096 | -0.04(-0.73%) |
May 24, 2019 | 5.326 | 5.519 | 5.302 | 5.495 | 22,939 | +0.22(+4.10%) |
May 23, 2019 | 5.214 | 5.286 | 5.069 | 5.278 | 13,876 | -0.01(-0.13%) |
May 22, 2019 | 5.190 | 5.285 | 5.190 | 5.285 | 868 | +0.02(+0.43%) |
May 21, 2019 | 5.198 | 5.262 | 5.134 | 5.262 | 7,187 | +0.04(+0.77%) |
May 20, 2019 | 5.230 | 5.326 | 5.063 | 5.222 | 17,852 | -0.01(-0.15%) |
May 17, 2019 | 5.214 | 5.246 | 5.061 | 5.230 | 7,978 | +0.06(+1.25%) |
May 16, 2019 | 5.150 | 5.286 | 5.150 | 5.165 | 10,280 | -0.02(-0.37%) |
May 15, 2019 | 5.013 | 5.222 | 5.013 | 5.184 | 47,950 | +0.15(+2.92%) |
May 14, 2019 | 4.805 | 5.037 | 4.805 | 5.037 | 3,752 | +0.16(+3.37%) |
May 13, 2019 | 4.821 | 4.909 | 4.596 | 4.873 | 6,517 | -0.08(-1.70%) |
May 10, 2019 | 4.926 | 5.138 | 4.901 | 4.957 | 11,344 | +0.01(+0.16%) |
May 09, 2019 | 4.853 | 4.957 | 4.572 | 4.949 | 21,015 | +0.03(+0.65%) |
May 08, 2019 | 4.725 | 4.957 | 4.652 | 4.917 | 21,274 | +0.18(+3.90%) |
May 07, 2019 | 4.692 | 4.733 | 4.580 | 4.733 | 24,029 | -0.02(-0.34%) |
May 06, 2019 | 4.556 | 4.749 | 4.372 | 4.749 | 13,236 | +0.18(+3.86%) |
May 03, 2019 | 4.388 | 4.572 | 4.107 | 4.572 | 47,249 | +0.16(+3.64%) |
May 02, 2019 | 4.315 | 4.412 | 4.315 | 4.412 | 2,904 | +0.04(+0.92%) |
May 01, 2019 | 4.484 | 4.484 | 4.372 | 4.372 | 6,238 | -0.12(-2.68%) |
Apr 30, 2019 | 4.460 | 4.492 | 4.211 | 4.492 | 24,665 | +0.04(+0.81%) |
Apr 29, 2019 | 4.380 | 4.564 | 4.380 | 4.456 | 6,000 | +0.08(+1.74%) |
Apr 26, 2019 | 4.492 | 4.492 | 4.075 | 4.380 | 64,952 | -0.14(-3.11%) |
Apr 25, 2019 | 4.436 | 4.590 | 4.420 | 4.520 | 5,223 | +0.08(+1.89%) |
Apr 24, 2019 | 4.323 | 4.492 | 4.323 | 4.436 | 2,753 | +0.10(+2.23%) |
Apr 23, 2019 | 4.123 | 4.372 | 4.123 | 4.340 | 18,288 | +0.29(+7.13%) |
Apr 22, 2019 | 4.139 | 4.315 | 4.051 | 4.051 | 7,588 | +0.00(+0.00%) |
Apr 18, 2019 | 4.187 | 4.202 | 4.031 | 4.051 | 16,705 | -0.12(-2.88%) |
Apr 17, 2019 | 4.412 | 4.412 | 4.171 | 4.171 | 8,307 | -0.18(-4.24%) |
Apr 16, 2019 | 4.348 | 4.364 | 4.291 | 4.356 | 3,793 | -0.03(-0.74%) |
Apr 15, 2019 | 4.460 | 4.498 | 4.283 | 4.388 | 13,531 | -0.10(-2.31%) |
Apr 12, 2019 | 4.404 | 4.692 | 4.337 | 4.492 | 25,681 | +0.14(+3.32%) |
Apr 11, 2019 | 4.412 | 4.460 | 4.331 | 4.348 | 4,921 | -0.10(-2.17%) |
Apr 10, 2019 | 4.388 | 4.462 | 4.243 | 4.444 | 14,728 | +0.10(+2.40%) |
Apr 09, 2019 | 4.331 | 4.523 | 4.267 | 4.340 | 19,812 | +0.02(+0.37%) |
Apr 08, 2019 | 4.396 | 4.396 | 4.211 | 4.323 | 58,046 | -0.11(-2.53%) |
Apr 05, 2019 | 4.580 | 4.708 | 4.436 | 4.436 | 30,543 | -0.15(-3.32%) |
Apr 04, 2019 | 4.396 | 4.588 | 4.195 | 4.588 | 56,504 | +0.15(+3.44%) |
Apr 03, 2019 | 4.813 | 4.813 | 4.380 | 4.436 | 57,150 | -0.30(-6.27%) |
Apr 02, 2019 | 4.684 | 4.805 | 4.684 | 4.733 | 5,900 | +0.10(+2.08%) |
Apr 01, 2019 | 4.684 | 4.797 | 4.630 | 4.636 | 15,733 | -0.01(-0.17%) |
Mar 29, 2019 | 4.644 | 4.789 | 4.588 | 4.644 | 6,981 | +0.03(+0.70%) |
Mar 28, 2019 | 4.676 | 4.723 | 4.544 | 4.612 | 28,653 | -0.09(-1.88%) |
Mar 27, 2019 | 4.452 | 5.013 | 4.059 | 4.700 | 134,291 | +0.20(+4.46%) |
Mar 26, 2019 | 4.500 | 4.933 | 4.500 | 4.500 | 64,567 | -0.03(-0.71%) |
Mar 25, 2019 | 4.612 | 4.901 | 4.420 | 4.532 | 38,618 | -0.09(-1.91%) |
Mar 22, 2019 | 4.813 | 4.956 | 4.620 | 4.620 | 28,330 | -0.19(-3.90%) |
Mar 21, 2019 | 4.910 | 5.061 | 4.620 | 4.808 | 31,154 | -0.26(-5.12%) |
Mar 20, 2019 | 5.155 | 5.348 | 4.877 | 5.067 | 28,393 | +0.03(+0.59%) |
Mar 19, 2019 | 5.371 | 5.466 | 5.037 | 5.037 | 10,529 | -0.16(-3.09%) |
Mar 18, 2019 | 5.037 | 5.390 | 5.037 | 5.198 | 2,948 | +0.19(+3.83%) |
Mar 15, 2019 | 5.005 | 5.198 | 5.005 | 5.006 | 2,960 | -0.16(-3.11%) |
Mar 14, 2019 | 5.198 | 5.262 | 5.078 | 5.166 | 6,219 | +0.03(+0.65%) |
Mar 13, 2019 | 5.288 | 5.288 | 5.069 | 5.133 | 7,545 | -0.00(-0.02%) |
Mar 12, 2019 | 5.198 | 5.326 | 5.069 | 5.134 | 14,833 | +0.00(+0.01%) |
Mar 11, 2019 | 5.134 | 5.288 | 5.069 | 5.134 | 19,795 | +0.00(+0.00%) |
Mar 08, 2019 | 5.134 | 5.453 | 5.134 | 5.134 | 13,246 | -0.29(-5.42%) |
Mar 07, 2019 | 5.229 | 5.454 | 5.069 | 5.428 | 676 | +0.05(+0.92%) |
Mar 06, 2019 | 5.191 | 5.583 | 5.069 | 5.378 | 36,500 | +0.24(+4.76%) |
Mar 05, 2019 | 4.941 | 5.262 | 4.877 | 5.134 | 21,265 | +0.00(+0.00%) |
Mar 04, 2019 | 5.198 | 5.198 | 4.941 | 5.134 | 4,289 | +0.00(+0.00%) |
Mar 01, 2019 | 5.134 | 5.198 | 5.134 | 5.134 | 6,171 | +0.06(+1.19%) |
Feb 28, 2019 | 5.023 | 5.134 | 4.877 | 5.073 | 1,432 | +0.20(+4.03%) |
Feb 27, 2019 | 4.845 | 5.164 | 4.845 | 4.877 | 6,586 | +0.00(+0.00%) |
Feb 26, 2019 | 5.198 | 5.198 | 4.845 | 4.877 | 6,303 | -0.26(-5.00%) |
Feb 25, 2019 | 5.134 | 5.134 | 5.069 | 5.134 | 3,112 | +0.06(+1.27%) |
Feb 22, 2019 | 5.134 | 5.262 | 4.941 | 5.069 | 1,932 | -0.06(-1.25%) |
Feb 21, 2019 | 5.069 | 5.198 | 4.941 | 5.134 | 2,874 | -0.13(-2.44%) |
Feb 20, 2019 | 5.069 | 5.326 | 5.005 | 5.262 | 7,036 | +0.06(+1.23%) |
Feb 19, 2019 | 4.877 | 5.198 | 4.838 | 5.198 | 10,365 | +0.26(+5.19%) |
Feb 15, 2019 | 5.005 | 5.198 | 4.813 | 4.941 | 5,937 | -0.19(-3.75%) |
Feb 14, 2019 | 4.917 | 5.166 | 4.917 | 5.134 | 2,088 | +0.04(+0.88%) |
Feb 13, 2019 | 5.109 | 5.134 | 4.813 | 5.089 | 7,792 | +0.15(+2.96%) |
Feb 12, 2019 | 4.877 | 5.198 | 4.813 | 4.942 | 9,224 | -0.09(-1.79%) |
Feb 11, 2019 | 5.268 | 5.326 | 4.941 | 5.032 | 2,239 | -0.17(-3.19%) |
Feb 08, 2019 | 4.941 | 5.198 | 4.813 | 5.198 | 3,381 | +0.13(+2.53%) |
Feb 07, 2019 | 5.069 | 5.095 | 4.941 | 5.069 | 5,780 | -0.01(-0.25%) |
Feb 06, 2019 | 5.069 | 5.236 | 5.069 | 5.082 | 7,104 | -0.01(-0.25%) |
Feb 05, 2019 | 5.198 | 5.343 | 5.069 | 5.095 | 7,438 | -0.04(-0.75%) |
Feb 04, 2019 | 5.454 | 5.454 | 5.069 | 5.134 | 5,201 | -0.26(-4.76%) |
Feb 01, 2019 | 5.069 | 5.583 | 5.069 | 5.390 | 14,788 | +0.32(+6.33%) |
Jan 31, 2019 | 5.069 | 5.352 | 5.069 | 5.069 | 6,906 | -0.10(-1.86%) |
Jan 30, 2019 | 5.353 | 5.408 | 5.069 | 5.166 | 2,656 | -0.10(-1.85%) |
Jan 29, 2019 | 5.326 | 5.454 | 5.069 | 5.263 | 3,585 | -0.06(-1.18%) |
Jan 28, 2019 | 5.326 | 5.556 | 5.326 | 5.326 | 2,433 | -0.13(-2.35%) |
Jan 25, 2019 | 5.326 | 5.583 | 5.069 | 5.454 | 4,191 | -0.06(-1.16%) |
Jan 24, 2019 | 5.353 | 5.538 | 5.326 | 5.519 | 837 | +0.32(+6.17%) |
Jan 23, 2019 | 5.390 | 5.647 | 5.198 | 5.198 | 2,905 | -0.27(-4.95%) |
Jan 22, 2019 | 5.647 | 5.647 | 5.326 | 5.469 | 3,055 | -0.05(-0.91%) |
Jan 18, 2019 | 5.069 | 5.647 | 5.069 | 5.519 | 20,554 | +0.40(+7.90%) |
Jan 17, 2019 | 5.134 | 5.134 | 5.069 | 5.114 | 3,377 | -0.02(-0.37%) |
Jan 16, 2019 | 5.069 | 5.134 | 5.069 | 5.134 | 3,095 | +0.06(+1.27%) |
Jan 15, 2019 | 5.069 | 5.069 | 4.684 | 5.069 | 2,621 | +0.00(+0.00%) |
Jan 14, 2019 | 5.005 | 5.069 | 4.941 | 5.069 | 7,157 | +0.26(+5.33%) |
Jan 11, 2019 | 5.069 | 5.069 | 4.620 | 4.813 | 12,311 | -0.26(-5.06%) |
Jan 10, 2019 | 4.877 | 5.069 | 4.870 | 5.069 | 2,224 | +0.22(+4.47%) |
Jan 09, 2019 | 4.620 | 5.005 | 4.364 | 4.853 | 4,417 | +0.04(+0.83%) |
Jan 08, 2019 | 4.749 | 4.813 | 4.516 | 4.813 | 12,733 | +0.10(+2.12%) |
Jan 07, 2019 | 4.492 | 4.877 | 4.238 | 4.713 | 4,415 | +0.06(+1.30%) |
Jan 04, 2019 | 4.299 | 4.684 | 4.171 | 4.652 | 7,932 | +0.35(+8.13%) |
Jan 03, 2019 | 4.492 | 4.492 | 4.171 | 4.303 | 4,650 | -0.16(-3.54%) |
Jan 02, 2019 | 4.138 | 4.491 | 3.735 | 4.460 | 25,284 | +0.48(+12.11%) |
Dec 31, 2018 | 4.556 | 4.556 | 3.979 | 3.979 | 19,276 | -0.26(-6.06%) |
Dec 28, 2018 | 3.722 | 4.749 | 3.722 | 4.235 | 13,760 | +0.51(+13.81%) |
Dec 27, 2018 | 3.786 | 3.786 | 3.337 | 3.721 | 59,746 | -0.02(-0.58%) |
Dec 26, 2018 | 3.337 | 3.786 | 3.210 | 3.743 | 32,282 | +0.34(+10.06%) |
Dec 24, 2018 | 3.337 | 3.658 | 3.337 | 3.401 | 3,210 | -0.19(-5.36%) |
Dec 21, 2018 | 3.786 | 3.850 | 3.401 | 3.594 | 60,526 | -0.19(-5.08%) |
Dec 20, 2018 | 3.850 | 3.914 | 3.465 | 3.786 | 32,082 | -0.00(-0.02%) |
Dec 19, 2018 | 3.337 | 3.850 | 3.337 | 3.787 | 10,973 | +0.21(+5.75%) |
Dec 18, 2018 | 4.299 | 4.426 | 3.401 | 3.581 | 84,770 | -1.10(-23.56%) |
Dec 17, 2018 | 4.171 | 4.684 | 3.850 | 4.684 | 52,255 | +0.58(+14.06%) |
Dec 14, 2018 | 4.620 | 4.620 | 4.043 | 4.107 | 21,863 | -0.58(-12.33%) |
Dec 13, 2018 | 4.428 | 4.749 | 4.428 | 4.684 | 30,950 | +0.11(+2.31%) |
Dec 12, 2018 | 4.492 | 4.749 | 4.492 | 4.579 | 29,761 | +0.02(+0.49%) |
Dec 11, 2018 | 4.873 | 4.946 | 4.398 | 4.556 | 26,071 | -0.13(-2.77%) |
Dec 10, 2018 | 4.982 | 4.982 | 4.684 | 4.686 | 24,319 | -0.13(-2.64%) |
Dec 07, 2018 | 4.556 | 4.813 | 4.364 | 4.813 | 16,066 | +0.06(+1.35%) |
Dec 06, 2018 | 5.134 | 5.134 | 4.684 | 4.749 | 20,435 | -0.45(-8.64%) |
Dec 04, 2018 | 4.941 | 5.198 | 4.941 | 5.198 | 20,071 | +0.13(+2.53%) |