Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.951 | 6.053 | 5.941 | 6.006 | 22,475 | +0.01(+0.15%) |
Nov 27, 2019 | 6.127 | 6.145 | 5.932 | 5.997 | 47,435 | -0.10(-1.67%) |
Nov 26, 2019 | 6.154 | 6.191 | 6.090 | 6.099 | 13,090 | -0.07(-1.20%) |
Nov 25, 2019 | 6.108 | 6.173 | 6.080 | 6.173 | 21,945 | +0.02(+0.30%) |
Nov 22, 2019 | 6.164 | 6.164 | 6.090 | 6.154 | 16,532 | -0.01(-0.15%) |
Nov 21, 2019 | 6.145 | 6.182 | 6.090 | 6.164 | 55,699 | +0.00(+0.00%) |
Nov 20, 2019 | 6.256 | 6.275 | 6.164 | 6.164 | 25,420 | -0.05(-0.75%) |
Nov 19, 2019 | 6.136 | 6.256 | 6.136 | 6.210 | 49,296 | +0.05(+0.75%) |
Nov 18, 2019 | 6.191 | 6.191 | 6.062 | 6.164 | 46,930 | +0.01(+0.15%) |
Nov 15, 2019 | 6.154 | 6.191 | 6.094 | 6.154 | 25,500 | +0.03(+0.45%) |
Nov 14, 2019 | 6.099 | 6.182 | 6.062 | 6.127 | 35,643 | +0.03(+0.46%) |
Nov 13, 2019 | 6.043 | 6.145 | 5.868 | 6.099 | 118,019 | +0.14(+2.33%) |
Nov 12, 2019 | 6.015 | 6.087 | 5.868 | 5.960 | 47,135 | +0.03(+0.47%) |
Nov 11, 2019 | 5.877 | 5.979 | 5.840 | 5.932 | 43,749 | +0.09(+1.58%) |
Nov 08, 2019 | 5.988 | 6.145 | 5.803 | 5.840 | 31,876 | -0.11(-1.87%) |
Nov 07, 2019 | 6.034 | 6.034 | 5.923 | 5.951 | 39,226 | -0.02(-0.31%) |
Nov 06, 2019 | 5.960 | 6.034 | 5.860 | 5.969 | 76,306 | +0.03(+0.47%) |
Nov 05, 2019 | 5.997 | 6.007 | 5.904 | 5.941 | 29,887 | -0.04(-0.62%) |
Nov 04, 2019 | 5.923 | 6.015 | 5.886 | 5.978 | 25,764 | +0.12(+2.05%) |
Nov 01, 2019 | 6.006 | 6.006 | 5.553 | 5.858 | 109,459 | -0.10(-1.71%) |
Oct 31, 2019 | 5.932 | 5.969 | 5.840 | 5.960 | 39,036 | +0.04(+0.63%) |
Oct 30, 2019 | 5.997 | 6.015 | 5.923 | 5.923 | 25,711 | -0.06(-1.08%) |
Oct 29, 2019 | 6.034 | 6.043 | 5.969 | 5.988 | 29,188 | -0.03(-0.46%) |
Oct 28, 2019 | 6.053 | 6.108 | 6.015 | 6.015 | 31,710 | -0.03(-0.46%) |
Oct 25, 2019 | 6.127 | 6.182 | 6.015 | 6.043 | 24,528 | -0.03(-0.46%) |
Oct 24, 2019 | 6.145 | 6.238 | 6.055 | 6.071 | 15,232 | -0.03(-0.46%) |
Oct 23, 2019 | 6.090 | 6.154 | 6.090 | 6.099 | 18,517 | +0.00(+0.00%) |
Oct 22, 2019 | 6.099 | 6.201 | 6.099 | 6.099 | 17,979 | -0.01(-0.15%) |
Oct 21, 2019 | 6.219 | 6.247 | 6.090 | 6.108 | 24,977 | -0.06(-1.05%) |
Oct 18, 2019 | 6.201 | 6.210 | 6.154 | 6.173 | 21,826 | +0.01(+0.15%) |
Oct 17, 2019 | 6.228 | 6.228 | 6.154 | 6.164 | 18,815 | -0.01(-0.15%) |
Oct 16, 2019 | 6.164 | 6.247 | 6.164 | 6.173 | 23,170 | -0.03(-0.45%) |
Oct 15, 2019 | 6.127 | 6.219 | 6.099 | 6.201 | 45,342 | +0.07(+1.21%) |
Oct 14, 2019 | 6.164 | 6.201 | 6.085 | 6.127 | 24,345 | -0.01(-0.15%) |
Oct 11, 2019 | 6.099 | 6.182 | 6.062 | 6.136 | 42,141 | +0.12(+2.00%) |
Oct 10, 2019 | 6.090 | 6.099 | 6.015 | 6.015 | 20,282 | -0.01(-0.15%) |
Oct 09, 2019 | 5.951 | 6.119 | 5.951 | 6.025 | 26,369 | +0.12(+2.04%) |
Oct 08, 2019 | 6.108 | 6.108 | 5.895 | 5.904 | 43,854 | -0.17(-2.74%) |
Oct 07, 2019 | 6.025 | 6.173 | 6.025 | 6.071 | 14,800 | +0.02(+0.31%) |
Oct 04, 2019 | 6.108 | 6.148 | 6.053 | 6.053 | 16,100 | -0.01(-0.15%) |
Oct 03, 2019 | 6.062 | 6.117 | 6.015 | 6.062 | 22,842 | -0.01(-0.15%) |
Oct 02, 2019 | 6.173 | 6.173 | 6.034 | 6.071 | 37,614 | -0.07(-1.20%) |
Oct 01, 2019 | 6.210 | 6.256 | 6.145 | 6.145 | 19,432 | -0.05(-0.75%) |
Sep 30, 2019 | 6.182 | 6.219 | 6.145 | 6.191 | 14,226 | +0.05(+0.75%) |
Sep 27, 2019 | 6.145 | 6.238 | 6.145 | 6.145 | 21,286 | -0.05(-0.75%) |
Sep 26, 2019 | 6.210 | 6.247 | 6.173 | 6.191 | 14,570 | -0.02(-0.30%) |
Sep 25, 2019 | 6.164 | 6.238 | 6.145 | 6.210 | 11,764 | +0.06(+0.90%) |
Sep 24, 2019 | 6.191 | 6.238 | 6.145 | 6.154 | 54,586 | +0.01(+0.15%) |
Sep 23, 2019 | 6.219 | 6.247 | 6.145 | 6.145 | 43,660 | -0.12(-1.92%) |
Sep 20, 2019 | 6.145 | 6.275 | 6.145 | 6.265 | 72,720 | +0.08(+1.35%) |
Sep 19, 2019 | 6.210 | 6.228 | 6.173 | 6.182 | 22,409 | -0.02(-0.30%) |
Sep 18, 2019 | 6.228 | 6.238 | 6.182 | 6.201 | 20,479 | -0.01(-0.15%) |
Sep 17, 2019 | 6.173 | 6.219 | 6.173 | 6.210 | 21,443 | +0.02(+0.37%) |
Sep 16, 2019 | 6.210 | 6.238 | 6.173 | 6.187 | 44,061 | +0.01(+0.22%) |
Sep 13, 2019 | 6.247 | 6.247 | 6.173 | 6.173 | 33,496 | -0.03(-0.45%) |
Sep 12, 2019 | 6.247 | 6.293 | 6.154 | 6.201 | 62,112 | +0.01(+0.15%) |
Sep 11, 2019 | 6.128 | 6.219 | 6.101 | 6.191 | 28,757 | +0.06(+1.04%) |
Sep 10, 2019 | 6.191 | 6.191 | 6.082 | 6.128 | 42,877 | -0.04(-0.59%) |
Sep 09, 2019 | 6.173 | 6.185 | 6.101 | 6.164 | 36,847 | +0.05(+0.74%) |
Sep 06, 2019 | 6.128 | 6.219 | 6.101 | 6.119 | 79,310 | +0.04(+0.60%) |
Sep 05, 2019 | 6.128 | 6.146 | 5.973 | 6.082 | 27,835 | -0.05(-0.74%) |
Sep 04, 2019 | 6.155 | 6.155 | 6.082 | 6.128 | 28,312 | -0.02(-0.30%) |
Sep 03, 2019 | 6.146 | 6.164 | 6.073 | 6.146 | 22,242 | -0.02(-0.37%) |
Aug 30, 2019 | 6.156 | 6.209 | 6.091 | 6.169 | 29,741 | -0.01(-0.22%) |
Aug 29, 2019 | 6.259 | 6.264 | 6.162 | 6.182 | 17,087 | -0.06(-0.97%) |
Aug 28, 2019 | 6.337 | 6.337 | 6.209 | 6.243 | 25,296 | -0.06(-0.91%) |
Aug 27, 2019 | 6.182 | 6.300 | 6.182 | 6.300 | 26,663 | +0.10(+1.61%) |
Aug 26, 2019 | 6.128 | 6.209 | 6.128 | 6.200 | 32,409 | +0.12(+1.90%) |
Aug 23, 2019 | 6.101 | 6.209 | 6.073 | 6.085 | 43,290 | -0.03(-0.55%) |
Aug 22, 2019 | 6.101 | 6.146 | 6.091 | 6.119 | 16,820 | +0.00(+0.00%) |
Aug 21, 2019 | 6.146 | 6.182 | 6.082 | 6.119 | 31,144 | +0.00(+0.00%) |
Aug 20, 2019 | 6.128 | 6.282 | 6.073 | 6.119 | 23,300 | -0.03(-0.44%) |
Aug 19, 2019 | 6.055 | 6.146 | 6.055 | 6.146 | 17,192 | +0.12(+1.96%) |
Aug 16, 2019 | 6.082 | 6.082 | 6.028 | 6.028 | 12,447 | -0.02(-0.30%) |
Aug 15, 2019 | 6.119 | 6.128 | 6.037 | 6.046 | 26,893 | -0.08(-1.33%) |
Aug 14, 2019 | 6.119 | 6.342 | 6.053 | 6.128 | 52,342 | +0.01(+0.15%) |
Aug 13, 2019 | 6.318 | 6.337 | 5.983 | 6.119 | 40,614 | -0.20(-3.16%) |
Aug 12, 2019 | 6.309 | 6.355 | 6.273 | 6.318 | 27,803 | +0.01(+0.14%) |
Aug 09, 2019 | 6.318 | 6.355 | 6.264 | 6.309 | 32,275 | +0.00(+0.00%) |
Aug 08, 2019 | 6.355 | 6.355 | 6.273 | 6.309 | 22,678 | -0.04(-0.57%) |
Aug 07, 2019 | 6.219 | 6.370 | 6.219 | 6.346 | 35,526 | +0.14(+2.19%) |
Aug 06, 2019 | 6.273 | 6.427 | 6.209 | 6.209 | 38,212 | -0.06(-1.01%) |
Aug 05, 2019 | 6.391 | 6.391 | 6.264 | 6.273 | 25,787 | -0.17(-2.68%) |
Aug 02, 2019 | 6.364 | 6.450 | 6.346 | 6.446 | 15,862 | +0.09(+1.43%) |
Aug 01, 2019 | 6.482 | 6.482 | 6.355 | 6.355 | 26,420 | -0.09(-1.41%) |
Jul 31, 2019 | 6.436 | 6.509 | 6.432 | 6.446 | 85,041 | +0.04(+0.57%) |
Jul 30, 2019 | 6.318 | 6.446 | 6.318 | 6.409 | 22,908 | +0.05(+0.71%) |
Jul 29, 2019 | 6.355 | 6.464 | 6.309 | 6.364 | 49,242 | -0.01(-0.14%) |
Jul 26, 2019 | 6.178 | 6.446 | 6.178 | 6.373 | 16,853 | -0.02(-0.28%) |
Jul 25, 2019 | 6.228 | 6.391 | 6.185 | 6.391 | 17,472 | +0.13(+2.03%) |
Jul 24, 2019 | 6.291 | 6.346 | 6.209 | 6.264 | 33,958 | -0.07(-1.15%) |
Jul 23, 2019 | 6.269 | 6.418 | 6.269 | 6.337 | 23,878 | +0.01(+0.14%) |
Jul 22, 2019 | 6.228 | 6.327 | 6.184 | 6.327 | 32,580 | +0.15(+2.43%) |
Jul 19, 2019 | 6.255 | 6.264 | 6.173 | 6.178 | 15,972 | -0.05(-0.81%) |
Jul 18, 2019 | 6.309 | 6.355 | 6.228 | 6.228 | 27,280 | -0.11(-1.71%) |
Jul 17, 2019 | 6.400 | 6.400 | 6.320 | 6.337 | 22,736 | -0.06(-0.99%) |
Jul 16, 2019 | 6.418 | 6.464 | 6.382 | 6.400 | 25,292 | -0.00(-0.07%) |
Jul 15, 2019 | 6.464 | 6.466 | 6.373 | 6.405 | 34,644 | -0.05(-0.77%) |
Jul 12, 2019 | 6.482 | 6.509 | 6.418 | 6.455 | 35,689 | -0.01(-0.14%) |
Jul 11, 2019 | 6.518 | 6.527 | 6.373 | 6.464 | 42,711 | -0.03(-0.42%) |
Jul 10, 2019 | 6.482 | 6.491 | 6.459 | 6.491 | 7,233 | +0.03(+0.42%) |
Jul 09, 2019 | 6.518 | 6.518 | 6.355 | 6.464 | 20,484 | -0.02(-0.28%) |
Jul 08, 2019 | 6.436 | 6.491 | 6.409 | 6.482 | 11,190 | -0.02(-0.28%) |
Jul 05, 2019 | 6.491 | 6.500 | 6.362 | 6.500 | 36,460 | +0.05(+0.85%) |
Jul 03, 2019 | 6.346 | 6.446 | 6.291 | 6.446 | 28,199 | +0.10(+1.57%) |
Jul 02, 2019 | 6.337 | 6.355 | 6.282 | 6.346 | 14,681 | +0.05(+0.72%) |
Jul 01, 2019 | 6.355 | 6.355 | 6.228 | 6.300 | 58,798 | -0.02(-0.29%) |
Jun 28, 2019 | 6.119 | 6.318 | 6.119 | 6.318 | 48,137 | +0.10(+1.61%) |
Jun 27, 2019 | 6.455 | 6.565 | 6.182 | 6.219 | 197,018 | -0.33(-4.99%) |
Jun 26, 2019 | 6.564 | 6.627 | 6.455 | 6.545 | 27,071 | -0.05(-0.69%) |
Jun 25, 2019 | 6.633 | 6.733 | 6.591 | 6.591 | 30,576 | -0.05(-0.82%) |
Jun 24, 2019 | 6.745 | 6.745 | 6.564 | 6.645 | 30,260 | -0.12(-1.75%) |
Jun 21, 2019 | 6.636 | 6.763 | 6.455 | 6.763 | 114,119 | +0.15(+2.19%) |
Jun 20, 2019 | 6.554 | 6.718 | 6.554 | 6.618 | 33,543 | +0.02(+0.28%) |
Jun 19, 2019 | 6.573 | 6.609 | 6.536 | 6.600 | 29,416 | +0.00(+0.00%) |
Jun 18, 2019 | 6.672 | 6.736 | 6.482 | 6.600 | 91,138 | -0.03(-0.41%) |
Jun 17, 2019 | 6.582 | 6.654 | 6.564 | 6.627 | 41,994 | +0.10(+1.53%) |
Jun 14, 2019 | 6.682 | 6.682 | 6.500 | 6.527 | 43,510 | -0.14(-2.04%) |
Jun 13, 2019 | 6.899 | 6.899 | 6.654 | 6.663 | 36,996 | -0.12(-1.74%) |
Jun 12, 2019 | 6.781 | 6.862 | 6.710 | 6.781 | 84,560 | +0.04(+0.53%) |
Jun 11, 2019 | 6.692 | 6.746 | 6.634 | 6.746 | 40,661 | +0.05(+0.80%) |
Jun 10, 2019 | 6.540 | 6.692 | 6.532 | 6.692 | 56,824 | +0.20(+3.02%) |
Jun 07, 2019 | 6.389 | 6.536 | 6.371 | 6.496 | 76,320 | +0.16(+2.54%) |
Jun 06, 2019 | 6.380 | 6.389 | 6.317 | 6.335 | 54,676 | -0.04(-0.70%) |
Jun 05, 2019 | 6.380 | 6.380 | 6.284 | 6.380 | 47,979 | +0.04(+0.70%) |
Jun 04, 2019 | 6.344 | 6.362 | 6.300 | 6.335 | 24,097 | +0.03(+0.42%) |
Jun 03, 2019 | 6.353 | 6.353 | 6.282 | 6.309 | 21,007 | +0.00(+0.00%) |
May 31, 2019 | 6.335 | 6.389 | 6.275 | 6.309 | 21,181 | -0.03(-0.42%) |
May 30, 2019 | 6.291 | 6.335 | 6.264 | 6.335 | 24,964 | +0.08(+1.28%) |
May 29, 2019 | 6.335 | 6.353 | 6.246 | 6.255 | 28,058 | -0.08(-1.27%) |
May 28, 2019 | 6.282 | 6.380 | 6.282 | 6.335 | 32,592 | +0.01(+0.14%) |
May 24, 2019 | 6.326 | 6.326 | 6.255 | 6.326 | 13,560 | +0.05(+0.85%) |
May 23, 2019 | 6.249 | 6.326 | 6.249 | 6.273 | 20,533 | -0.03(-0.42%) |
May 22, 2019 | 6.344 | 6.380 | 6.282 | 6.300 | 16,604 | -0.02(-0.28%) |
May 21, 2019 | 6.362 | 6.416 | 6.300 | 6.317 | 19,405 | +0.01(+0.14%) |
May 20, 2019 | 6.407 | 6.416 | 6.300 | 6.309 | 20,232 | -0.11(-1.67%) |
May 17, 2019 | 6.425 | 6.425 | 6.335 | 6.416 | 36,423 | +0.02(+0.28%) |
May 16, 2019 | 6.317 | 6.398 | 6.317 | 6.398 | 28,698 | +0.08(+1.27%) |
May 15, 2019 | 6.300 | 6.371 | 6.282 | 6.317 | 28,872 | -0.03(-0.42%) |
May 14, 2019 | 6.255 | 6.344 | 6.242 | 6.344 | 59,060 | +0.07(+1.07%) |
May 13, 2019 | 6.344 | 6.353 | 6.170 | 6.277 | 54,230 | -0.10(-1.61%) |
May 10, 2019 | 6.335 | 6.389 | 6.317 | 6.380 | 19,724 | +0.04(+0.56%) |
May 09, 2019 | 6.309 | 6.344 | 6.291 | 6.344 | 23,532 | +0.06(+0.99%) |
May 08, 2019 | 6.371 | 6.371 | 6.246 | 6.282 | 58,283 | -0.03(-0.42%) |
May 07, 2019 | 6.425 | 6.425 | 6.246 | 6.309 | 24,940 | -0.08(-1.26%) |
May 06, 2019 | 6.282 | 6.425 | 6.246 | 6.389 | 33,522 | +0.01(+0.14%) |
May 03, 2019 | 6.335 | 6.408 | 6.291 | 6.380 | 26,560 | +0.08(+1.27%) |
May 02, 2019 | 6.309 | 6.344 | 6.246 | 6.300 | 29,869 | -0.01(-0.14%) |
May 01, 2019 | 6.276 | 6.349 | 6.273 | 6.309 | 20,650 | +0.01(+0.14%) |
Apr 30, 2019 | 6.085 | 6.300 | 6.085 | 6.300 | 33,756 | +0.19(+3.07%) |
Apr 29, 2019 | 6.094 | 6.120 | 6.023 | 6.112 | 10,875 | +0.04(+0.74%) |
Apr 26, 2019 | 6.077 | 6.103 | 6.050 | 6.068 | 14,345 | -0.01(-0.15%) |
Apr 25, 2019 | 6.077 | 6.103 | 6.041 | 6.077 | 15,705 | +0.04(+0.59%) |
Apr 24, 2019 | 6.041 | 6.148 | 5.978 | 6.041 | 31,366 | +0.04(+0.59%) |
Apr 23, 2019 | 5.978 | 6.148 | 5.969 | 6.005 | 40,104 | -0.10(-1.61%) |
Apr 22, 2019 | 6.166 | 6.166 | 6.032 | 6.103 | 38,280 | +0.02(+0.29%) |
Apr 18, 2019 | 6.050 | 6.094 | 5.959 | 6.085 | 13,672 | +0.10(+1.64%) |
Apr 17, 2019 | 6.094 | 6.175 | 5.943 | 5.987 | 27,876 | -0.08(-1.32%) |
Apr 16, 2019 | 6.139 | 6.184 | 6.048 | 6.068 | 32,657 | -0.05(-0.87%) |
Apr 15, 2019 | 6.166 | 6.166 | 6.026 | 6.121 | 41,549 | -0.01(-0.15%) |
Apr 12, 2019 | 6.157 | 6.166 | 6.023 | 6.130 | 43,035 | +0.03(+0.44%) |
Apr 11, 2019 | 6.103 | 6.119 | 6.058 | 6.103 | 48,717 | +0.07(+1.18%) |
Apr 10, 2019 | 6.094 | 6.112 | 6.023 | 6.032 | 18,077 | -0.03(-0.44%) |
Apr 09, 2019 | 6.112 | 6.130 | 6.041 | 6.059 | 41,634 | -0.01(-0.15%) |
Apr 08, 2019 | 6.085 | 6.130 | 6.041 | 6.068 | 38,134 | -0.11(-1.73%) |
Apr 05, 2019 | 6.175 | 6.175 | 6.112 | 6.175 | 42,362 | +0.02(+0.29%) |
Apr 04, 2019 | 6.068 | 6.175 | 6.037 | 6.157 | 41,087 | +0.12(+1.92%) |
Apr 03, 2019 | 6.112 | 6.175 | 5.987 | 6.041 | 32,873 | -0.06(-1.02%) |
Apr 02, 2019 | 6.059 | 6.112 | 5.968 | 6.103 | 16,416 | +0.03(+0.44%) |
Apr 01, 2019 | 6.085 | 6.103 | 5.898 | 6.077 | 57,457 | +0.00(+0.00%) |
Mar 29, 2019 | 5.978 | 6.112 | 5.934 | 6.077 | 25,664 | +0.10(+1.64%) |
Mar 28, 2019 | 5.978 | 5.978 | 5.907 | 5.978 | 22,879 | +0.04(+0.60%) |
Mar 27, 2019 | 5.969 | 5.969 | 5.853 | 5.943 | 13,669 | +0.00(+0.02%) |
Mar 26, 2019 | 5.925 | 5.978 | 5.845 | 5.941 | 34,976 | +0.02(+0.28%) |
Mar 25, 2019 | 5.934 | 5.961 | 5.836 | 5.925 | 38,220 | +0.03(+0.53%) |
Mar 22, 2019 | 5.943 | 5.969 | 5.889 | 5.894 | 20,396 | -0.07(-1.12%) |
Mar 21, 2019 | 5.996 | 6.068 | 5.943 | 5.961 | 34,672 | -0.03(-0.45%) |
Mar 20, 2019 | 5.907 | 6.054 | 5.862 | 5.987 | 40,786 | +0.09(+1.51%) |
Mar 19, 2019 | 5.961 | 5.978 | 5.889 | 5.898 | 61,038 | -0.04(-0.75%) |
Mar 18, 2019 | 5.880 | 5.952 | 5.800 | 5.943 | 158,054 | +0.08(+1.37%) |
Mar 15, 2019 | 5.853 | 6.085 | 5.679 | 5.862 | 84,949 | -0.02(-0.30%) |
Mar 14, 2019 | 5.862 | 5.889 | 5.764 | 5.880 | 36,973 | +0.08(+1.46%) |
Mar 13, 2019 | 5.769 | 5.857 | 5.769 | 5.795 | 35,618 | +0.01(+0.15%) |
Mar 12, 2019 | 5.769 | 5.865 | 5.753 | 5.787 | 44,242 | +0.02(+0.30%) |
Mar 11, 2019 | 5.752 | 5.997 | 5.734 | 5.769 | 46,474 | +0.04(+0.61%) |
Mar 08, 2019 | 5.734 | 5.734 | 5.647 | 5.734 | 29,585 | +0.03(+0.46%) |
Mar 07, 2019 | 5.778 | 5.778 | 5.699 | 5.708 | 39,662 | -0.06(-1.06%) |
Mar 06, 2019 | 5.708 | 5.778 | 5.655 | 5.769 | 37,307 | +0.07(+1.23%) |
Mar 05, 2019 | 5.655 | 5.734 | 5.638 | 5.699 | 24,962 | +0.03(+0.46%) |
Mar 04, 2019 | 5.778 | 5.848 | 5.620 | 5.673 | 90,195 | -0.09(-1.52%) |
Mar 01, 2019 | 5.743 | 5.883 | 5.629 | 5.760 | 77,218 | +0.04(+0.76%) |
Feb 28, 2019 | 5.533 | 5.752 | 5.524 | 5.717 | 70,984 | +0.19(+3.49%) |
Feb 27, 2019 | 5.603 | 5.673 | 5.445 | 5.524 | 106,035 | -0.09(-1.56%) |
Feb 26, 2019 | 6.303 | 6.330 | 5.524 | 5.612 | 191,704 | -0.72(-11.34%) |
Feb 25, 2019 | 6.373 | 6.391 | 6.259 | 6.329 | 31,184 | +0.00(+0.07%) |
Feb 22, 2019 | 6.391 | 6.430 | 6.277 | 6.325 | 62,939 | -0.06(-0.89%) |
Feb 21, 2019 | 6.391 | 6.452 | 6.382 | 6.382 | 39,766 | -0.02(-0.27%) |
Feb 20, 2019 | 6.505 | 6.505 | 6.392 | 6.399 | 53,606 | -0.10(-1.48%) |
Feb 19, 2019 | 6.548 | 6.580 | 6.399 | 6.496 | 85,507 | -0.01(-0.13%) |
Feb 15, 2019 | 6.487 | 6.566 | 6.461 | 6.505 | 78,703 | +0.08(+1.23%) |
Feb 14, 2019 | 6.452 | 6.522 | 6.382 | 6.426 | 49,468 | -0.04(-0.68%) |
Feb 13, 2019 | 6.259 | 6.470 | 6.259 | 6.470 | 48,930 | +0.20(+3.21%) |
Feb 12, 2019 | 6.242 | 6.268 | 6.168 | 6.268 | 149,490 | +0.05(+0.85%) |
Feb 11, 2019 | 6.067 | 6.216 | 6.063 | 6.216 | 50,107 | +0.12(+2.01%) |
Feb 08, 2019 | 6.049 | 6.154 | 6.006 | 6.093 | 25,130 | -0.03(-0.43%) |
Feb 07, 2019 | 5.962 | 6.119 | 5.944 | 6.119 | 52,589 | +0.17(+2.79%) |
Feb 06, 2019 | 5.848 | 5.997 | 5.848 | 5.953 | 22,577 | +0.07(+1.19%) |
Feb 05, 2019 | 5.971 | 6.005 | 5.848 | 5.883 | 55,127 | -0.10(-1.61%) |
Feb 04, 2019 | 6.006 | 6.093 | 5.979 | 5.979 | 52,895 | +0.00(+0.00%) |
Feb 01, 2019 | 5.874 | 6.006 | 5.839 | 5.979 | 55,857 | +0.18(+3.17%) |
Jan 31, 2019 | 5.795 | 5.848 | 5.769 | 5.795 | 28,792 | -0.04(-0.75%) |
Jan 30, 2019 | 5.603 | 5.892 | 5.603 | 5.839 | 93,700 | +0.22(+3.89%) |
Jan 29, 2019 | 5.577 | 5.769 | 5.577 | 5.620 | 77,644 | +0.02(+0.31%) |
Jan 28, 2019 | 5.603 | 5.673 | 5.525 | 5.603 | 61,905 | +0.04(+0.63%) |
Jan 25, 2019 | 5.577 | 5.682 | 5.559 | 5.568 | 30,955 | -0.02(-0.31%) |
Jan 24, 2019 | 5.734 | 5.743 | 5.524 | 5.585 | 31,925 | -0.18(-3.04%) |
Jan 23, 2019 | 5.804 | 5.804 | 5.708 | 5.760 | 11,913 | +0.00(+0.00%) |
Jan 22, 2019 | 5.874 | 5.883 | 5.743 | 5.760 | 34,316 | -0.10(-1.64%) |
Jan 18, 2019 | 5.865 | 5.900 | 5.822 | 5.857 | 40,893 | +0.07(+1.21%) |
Jan 17, 2019 | 5.699 | 5.848 | 5.682 | 5.787 | 25,113 | +0.09(+1.54%) |
Jan 16, 2019 | 5.795 | 5.874 | 5.559 | 5.699 | 32,777 | +0.05(+0.93%) |
Jan 15, 2019 | 5.664 | 5.760 | 5.594 | 5.647 | 20,358 | -0.07(-1.23%) |
Jan 14, 2019 | 5.699 | 5.883 | 5.673 | 5.717 | 38,896 | +0.04(+0.62%) |
Jan 11, 2019 | 5.594 | 5.839 | 5.515 | 5.682 | 44,091 | +0.08(+1.41%) |
Jan 10, 2019 | 5.612 | 5.628 | 5.507 | 5.603 | 32,032 | +0.00(+0.00%) |
Jan 09, 2019 | 5.638 | 5.638 | 5.515 | 5.603 | 30,851 | +0.03(+0.47%) |
Jan 08, 2019 | 5.340 | 5.577 | 5.340 | 5.576 | 38,423 | +0.25(+4.60%) |
Jan 07, 2019 | 5.340 | 5.375 | 5.176 | 5.331 | 25,729 | +0.04(+0.66%) |
Jan 04, 2019 | 5.226 | 5.625 | 5.165 | 5.296 | 33,354 | +0.14(+2.72%) |
Jan 03, 2019 | 5.008 | 5.165 | 4.859 | 5.156 | 34,073 | +0.13(+2.61%) |
Jan 02, 2019 | 4.850 | 5.025 | 4.835 | 5.025 | 33,897 | +0.11(+2.32%) |
Dec 31, 2018 | 5.113 | 5.113 | 4.754 | 4.911 | 109,087 | -0.12(-2.43%) |
Dec 28, 2018 | 5.069 | 5.113 | 5.029 | 5.034 | 51,859 | +0.03(+0.52%) |
Dec 27, 2018 | 5.086 | 5.103 | 4.920 | 5.008 | 68,019 | -0.09(-1.72%) |
Dec 26, 2018 | 5.121 | 5.218 | 5.035 | 5.095 | 47,502 | +0.01(+0.17%) |
Dec 24, 2018 | 5.288 | 5.340 | 5.034 | 5.086 | 49,689 | -0.17(-3.17%) |
Dec 21, 2018 | 5.183 | 5.296 | 5.165 | 5.253 | 33,468 | +0.09(+1.70%) |
Dec 20, 2018 | 5.261 | 5.300 | 5.165 | 5.165 | 56,932 | -0.15(-2.80%) |
Dec 19, 2018 | 5.542 | 5.542 | 5.253 | 5.314 | 85,682 | -0.28(-5.01%) |
Dec 18, 2018 | 5.629 | 5.737 | 5.594 | 5.594 | 13,338 | +0.03(+0.47%) |
Dec 17, 2018 | 5.892 | 5.892 | 5.533 | 5.568 | 68,548 | -0.32(-5.36%) |
Dec 14, 2018 | 5.848 | 5.883 | 5.699 | 5.883 | 13,478 | +0.01(+0.15%) |
Dec 13, 2018 | 5.909 | 5.909 | 5.795 | 5.874 | 26,310 | +0.05(+0.93%) |
Dec 12, 2018 | 5.920 | 5.920 | 5.774 | 5.820 | 29,287 | -0.01(-0.25%) |
Dec 11, 2018 | 5.869 | 5.878 | 5.800 | 5.835 | 32,429 | +0.03(+0.59%) |
Dec 10, 2018 | 5.860 | 5.920 | 5.774 | 5.800 | 32,916 | -0.03(-0.59%) |
Dec 07, 2018 | 5.860 | 5.886 | 5.809 | 5.835 | 22,460 | +0.00(+0.00%) |
Dec 06, 2018 | 5.774 | 5.869 | 5.774 | 5.835 | 22,765 | +0.06(+1.04%) |
Dec 04, 2018 | 5.912 | 6.006 | 5.774 | 5.774 | 45,851 | -0.20(-3.31%) |