Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.434 | 5.434 | 5.434 | 5.434 | 119 | -0.03(-0.46%) |
Nov 27, 2019 | 5.459 | 5.459 | 5.445 | 5.459 | 5,000 | +0.00(+0.00%) |
Nov 26, 2019 | 5.459 | 5.459 | 5.446 | 5.459 | 3,733 | +0.01(+0.15%) |
Nov 25, 2019 | 5.543 | 5.543 | 5.430 | 5.451 | 2,958 | -0.09(-1.67%) |
Nov 22, 2019 | 5.484 | 5.543 | 5.434 | 5.543 | 8,096 | -0.00(-0.01%) |
Nov 21, 2019 | 5.459 | 5.601 | 5.459 | 5.543 | 2,199 | +0.08(+1.55%) |
Nov 20, 2019 | 5.493 | 5.543 | 5.459 | 5.459 | 2,906 | +0.00(+0.00%) |
Nov 19, 2019 | 5.493 | 5.493 | 5.459 | 5.459 | 2,776 | -0.08(-1.52%) |
Nov 18, 2019 | 5.543 | 5.543 | 5.459 | 5.543 | 2,976 | +0.00(+0.00%) |
Nov 15, 2019 | 5.703 | 5.703 | 5.543 | 5.543 | 9,168 | -0.11(-1.93%) |
Nov 14, 2019 | 5.544 | 5.652 | 5.544 | 5.652 | 8,557 | +0.09(+1.56%) |
Nov 13, 2019 | 5.569 | 5.569 | 5.559 | 5.566 | 2,125 | -0.00(-0.06%) |
Nov 12, 2019 | 5.586 | 5.586 | 5.569 | 5.569 | 1,651 | -0.02(-0.30%) |
Nov 11, 2019 | 5.607 | 5.607 | 5.544 | 5.586 | 2,568 | +0.04(+0.75%) |
Nov 08, 2019 | 5.602 | 5.602 | 5.544 | 5.544 | 719 | -0.12(-2.18%) |
Nov 07, 2019 | 5.668 | 5.668 | 5.668 | 5.668 | 1,347 | +0.12(+2.23%) |
Nov 06, 2019 | 5.636 | 5.636 | 5.544 | 5.544 | 13,398 | -0.13(-2.21%) |
Nov 05, 2019 | 5.669 | 5.669 | 5.669 | 68 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.627 | 5.669 | 5.627 | 5.669 | 2,037 | +0.09(+1.64%) |
Nov 01, 2019 | 5.648 | 5.648 | 5.569 | 5.577 | 2,399 | -0.09(-1.62%) |
Oct 31, 2019 | 5.686 | 5.702 | 5.669 | 5.669 | 4,323 | -0.02(-0.27%) |
Oct 30, 2019 | 5.711 | 5.711 | 5.684 | 5.684 | 2,262 | -0.03(-0.47%) |
Oct 29, 2019 | 5.711 | 5.711 | 5.711 | 5.711 | 148 | -0.03(-0.51%) |
Oct 28, 2019 | 5.777 | 5.784 | 5.714 | 5.740 | 7,445 | -0.01(-0.21%) |
Oct 25, 2019 | 5.752 | 5.752 | 5.752 | 91 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.761 | 5.836 | 5.752 | 5.752 | 3,052 | -0.17(-2.82%) |
Oct 23, 2019 | 5.919 | 5.919 | 5.919 | 5.919 | 346 | +0.01(+0.14%) |
Oct 22, 2019 | 5.844 | 5.911 | 5.844 | 5.911 | 584 | +0.00(+0.00%) |
Oct 21, 2019 | 5.894 | 5.919 | 5.894 | 5.911 | 969 | -0.03(-0.42%) |
Oct 18, 2019 | 5.836 | 5.936 | 5.836 | 5.936 | 599 | +0.03(+0.42%) |
Oct 17, 2019 | 5.794 | 5.911 | 5.794 | 5.911 | 2,147 | +0.08(+1.29%) |
Oct 16, 2019 | 5.794 | 5.836 | 5.772 | 5.836 | 2,011 | -0.01(-0.14%) |
Oct 15, 2019 | 5.752 | 5.852 | 5.752 | 5.844 | 2,361 | +0.07(+1.15%) |
Oct 14, 2019 | 5.819 | 5.844 | 5.769 | 5.777 | 4,488 | -0.10(-1.70%) |
Oct 11, 2019 | 6.002 | 6.002 | 5.877 | 5.877 | 9,716 | -0.27(-4.34%) |
Oct 10, 2019 | 5.986 | 6.152 | 5.986 | 6.144 | 9,024 | +0.11(+1.80%) |
Oct 09, 2019 | 6.086 | 6.086 | 5.969 | 6.036 | 7,386 | -0.13(-2.16%) |
Oct 08, 2019 | 6.111 | 6.169 | 6.111 | 6.169 | 20,486 | -0.04(-0.60%) |
Oct 07, 2019 | 6.147 | 6.244 | 6.119 | 6.207 | 3,231 | -0.05(-0.73%) |
Oct 04, 2019 | 6.186 | 6.252 | 6.052 | 6.252 | 14,394 | +0.18(+3.02%) |
Oct 03, 2019 | 5.977 | 6.152 | 5.969 | 6.069 | 4,231 | +0.08(+1.39%) |
Oct 02, 2019 | 6.119 | 6.211 | 5.936 | 5.986 | 13,338 | -0.25(-4.01%) |
Oct 01, 2019 | 6.252 | 6.252 | 6.236 | 6.236 | 633 | +0.08(+1.22%) |
Sep 30, 2019 | 6.419 | 6.419 | 6.161 | 6.161 | 3,151 | -0.03(-0.54%) |
Sep 27, 2019 | 6.336 | 6.394 | 6.194 | 6.194 | 12,355 | -0.15(-2.33%) |
Sep 26, 2019 | 6.236 | 6.453 | 6.236 | 6.342 | 7,509 | -0.00(-0.04%) |
Sep 25, 2019 | 6.336 | 6.344 | 6.125 | 6.344 | 13,894 | +0.01(+0.13%) |
Sep 24, 2019 | 6.269 | 6.336 | 6.127 | 6.336 | 6,562 | +0.12(+1.88%) |
Sep 23, 2019 | 6.119 | 6.407 | 6.111 | 6.219 | 17,955 | +0.17(+2.75%) |
Sep 20, 2019 | 6.336 | 6.503 | 6.052 | 6.052 | 23,870 | -0.37(-5.71%) |
Sep 19, 2019 | 6.503 | 6.503 | 6.252 | 6.419 | 13,830 | -0.06(-0.90%) |
Sep 18, 2019 | 6.503 | 6.503 | 6.077 | 6.478 | 14,738 | -0.03(-0.38%) |
Sep 17, 2019 | 6.503 | 6.569 | 6.259 | 6.503 | 11,815 | -0.08(-1.27%) |
Sep 16, 2019 | 6.503 | 6.586 | 6.288 | 6.586 | 12,403 | +0.08(+1.28%) |
Sep 13, 2019 | 6.252 | 6.503 | 6.211 | 6.503 | 23,030 | +0.09(+1.43%) |
Sep 12, 2019 | 6.161 | 6.411 | 6.105 | 6.411 | 59,931 | +0.24(+3.92%) |
Sep 11, 2019 | 6.169 | 6.244 | 5.944 | 6.169 | 3,073 | -0.07(-1.07%) |
Sep 10, 2019 | 6.169 | 6.248 | 5.936 | 6.236 | 4,638 | -0.02(-0.27%) |
Sep 09, 2019 | 5.797 | 6.252 | 5.797 | 6.252 | 7,972 | +0.42(+7.14%) |
Sep 06, 2019 | 5.836 | 5.836 | 5.836 | 214 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.836 | 5.836 | 5.752 | 5.836 | 5,178 | -0.03(-0.50%) |
Sep 04, 2019 | 5.936 | 5.936 | 5.836 | 5.865 | 2,156 | -0.21(-3.50%) |
Sep 03, 2019 | 5.836 | 6.077 | 5.836 | 6.077 | 852 | +0.24(+4.14%) |
Aug 30, 2019 | 5.836 | 5.873 | 5.836 | 5.836 | 959 | -0.15(-2.51%) |
Aug 29, 2019 | 5.986 | 5.986 | 5.986 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.944 | 5.986 | 5.934 | 5.986 | 485 | +0.15(+2.57%) |
Aug 27, 2019 | 5.836 | 5.918 | 5.836 | 5.836 | 3,249 | +0.00(+0.00%) |
Aug 26, 2019 | 6.061 | 6.086 | 5.836 | 5.836 | 9,541 | -0.23(-3.79%) |
Aug 23, 2019 | 6.031 | 6.066 | 6.031 | 6.066 | 2,758 | -0.02(-0.33%) |
Aug 22, 2019 | 6.152 | 6.152 | 6.083 | 6.086 | 914 | -0.08(-1.35%) |
Aug 21, 2019 | 5.994 | 6.169 | 5.994 | 6.169 | 1,784 | +0.23(+3.93%) |
Aug 20, 2019 | 6.252 | 6.252 | 5.936 | 5.936 | 10,122 | -0.32(-5.07%) |
Aug 19, 2019 | 6.252 | 6.252 | 6.007 | 6.252 | 29,808 | +0.00(+0.00%) |
Aug 16, 2019 | 6.077 | 6.252 | 5.944 | 6.252 | 27,948 | +0.17(+2.74%) |
Aug 15, 2019 | 6.044 | 6.086 | 5.877 | 6.086 | 26,547 | +0.00(+0.00%) |
Aug 14, 2019 | 5.819 | 6.086 | 5.752 | 6.086 | 10,327 | +0.18(+3.11%) |
Aug 13, 2019 | 5.711 | 5.902 | 5.711 | 5.902 | 4,820 | +0.05(+0.94%) |
Aug 12, 2019 | 5.586 | 5.902 | 5.586 | 5.847 | 9,283 | +0.06(+0.98%) |
Aug 09, 2019 | 5.611 | 5.791 | 5.611 | 5.791 | 359 | +0.07(+1.19%) |
Aug 08, 2019 | 5.722 | 5.722 | 5.722 | 5.722 | 1,199 | -0.06(-0.95%) |
Aug 07, 2019 | 5.777 | 5.777 | 5.777 | 5.777 | 2,252 | +0.06(+1.01%) |
Aug 06, 2019 | 5.719 | 5.719 | 5.587 | 5.719 | 902 | +0.05(+0.88%) |
Aug 05, 2019 | 5.761 | 5.761 | 5.670 | 5.670 | 8,140 | -0.10(-1.70%) |
Aug 02, 2019 | 5.794 | 5.794 | 5.768 | 5.768 | 2,537 | -0.03(-0.45%) |
Aug 01, 2019 | 5.786 | 5.794 | 5.732 | 5.794 | 37,320 | +0.09(+1.50%) |
Jul 31, 2019 | 5.782 | 5.794 | 5.708 | 5.708 | 2,885 | -0.09(-1.48%) |
Jul 30, 2019 | 5.794 | 5.794 | 5.782 | 5.794 | 3,105 | +0.00(+0.00%) |
Jul 29, 2019 | 5.777 | 5.794 | 5.777 | 5.794 | 1,165 | +0.01(+0.21%) |
Jul 26, 2019 | 5.901 | 5.901 | 5.696 | 5.781 | 1,933 | -0.03(-0.50%) |
Jul 25, 2019 | 5.835 | 5.835 | 5.659 | 5.810 | 3,605 | +0.03(+0.44%) |
Jul 24, 2019 | 5.760 | 5.810 | 5.760 | 5.785 | 1,145 | -0.03(-0.44%) |
Jul 23, 2019 | 5.810 | 5.810 | 5.779 | 5.810 | 558 | +0.13(+2.25%) |
Jul 22, 2019 | 5.683 | 5.683 | 5.683 | 5.683 | 2,563 | -0.12(-2.06%) |
Jul 19, 2019 | 5.802 | 5.877 | 5.794 | 5.802 | 6,524 | -0.01(-0.14%) |
Jul 18, 2019 | 5.794 | 5.810 | 5.794 | 5.810 | 483 | -0.01(-0.14%) |
Jul 17, 2019 | 5.794 | 5.819 | 5.794 | 5.819 | 3,762 | -0.01(-0.18%) |
Jul 16, 2019 | 5.794 | 5.835 | 5.794 | 5.829 | 1,355 | +0.04(+0.61%) |
Jul 15, 2019 | 5.794 | 5.819 | 5.794 | 5.794 | 1,933 | +0.00(+0.00%) |
Jul 12, 2019 | 5.893 | 5.893 | 5.794 | 5.794 | 8,819 | -0.12(-1.96%) |
Jul 11, 2019 | 5.848 | 5.910 | 5.848 | 5.910 | 3,600 | +0.00(+0.00%) |
Jul 10, 2019 | 5.827 | 5.959 | 5.827 | 5.910 | 6,112 | +0.10(+1.78%) |
Jul 09, 2019 | 5.806 | 5.806 | 5.806 | 5.806 | 1,071 | -0.03(-0.50%) |
Jul 08, 2019 | 5.901 | 5.943 | 5.805 | 5.835 | 2,399 | -0.01(-0.14%) |
Jul 05, 2019 | 5.802 | 5.848 | 5.711 | 5.843 | 14,256 | +0.05(+0.86%) |
Jul 03, 2019 | 5.870 | 5.870 | 5.794 | 5.794 | 6,282 | -0.12(-2.10%) |
Jul 02, 2019 | 5.943 | 5.951 | 5.860 | 5.918 | 1,167 | -0.04(-0.69%) |
Jul 01, 2019 | 5.926 | 6.067 | 5.897 | 5.959 | 4,684 | +0.02(+0.42%) |
Jun 28, 2019 | 6.042 | 6.208 | 5.835 | 5.935 | 29,479 | -0.10(-1.65%) |
Jun 27, 2019 | 5.860 | 6.042 | 5.852 | 6.034 | 16,591 | +0.22(+3.70%) |
Jun 26, 2019 | 5.835 | 5.868 | 5.819 | 5.819 | 4,356 | +0.01(+0.13%) |
Jun 25, 2019 | 5.645 | 5.843 | 5.637 | 5.811 | 12,246 | +0.12(+2.04%) |
Jun 21, 2019 | 5.695 | 5.695 | 5.695 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.757 | 5.764 | 5.728 | 5.764 | 967 | +0.04(+0.64%) |
Jun 19, 2019 | 5.637 | 5.728 | 5.637 | 5.728 | 333 | +0.00(+0.00%) |
Jun 18, 2019 | 5.852 | 5.860 | 5.702 | 5.728 | 3,634 | -0.11(-1.84%) |
Jun 17, 2019 | 5.810 | 5.868 | 5.810 | 5.835 | 1,571 | +0.07(+1.29%) |
Jun 14, 2019 | 5.761 | 5.777 | 5.749 | 5.761 | 1,570 | +0.17(+3.11%) |
Jun 13, 2019 | 5.587 | 5.587 | 5.587 | 5.587 | 1,209 | +0.21(+3.85%) |
Jun 12, 2019 | 5.374 | 5.910 | 5.374 | 5.380 | 5,226 | -0.31(-5.39%) |
Jun 11, 2019 | 5.686 | 5.686 | 5.686 | 5.686 | 241 | +0.04(+0.76%) |
Jun 10, 2019 | 5.644 | 5.644 | 5.644 | 5.644 | 1,221 | +0.08(+1.49%) |
Jun 07, 2019 | 5.554 | 5.628 | 5.504 | 5.561 | 11,598 | +0.02(+0.28%) |
Jun 06, 2019 | 5.537 | 5.546 | 5.512 | 5.546 | 6,445 | +0.24(+4.52%) |
Jun 05, 2019 | 5.554 | 5.562 | 5.306 | 5.306 | 3,153 | -0.21(-3.75%) |
Jun 04, 2019 | 5.504 | 5.570 | 5.504 | 5.512 | 11,621 | -0.02(-0.45%) |
Jun 03, 2019 | 5.546 | 5.678 | 5.504 | 5.537 | 6,220 | -0.17(-3.04%) |
May 31, 2019 | 5.711 | 5.711 | 5.711 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.711 | 5.711 | 5.711 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.554 | 5.777 | 5.554 | 5.708 | 3,430 | +0.04(+0.68%) |
May 28, 2019 | 5.794 | 5.794 | 5.670 | 5.670 | 2,573 | -0.16(-2.70%) |
May 24, 2019 | 5.868 | 5.868 | 5.794 | 5.827 | 6,040 | +0.01(+0.17%) |
May 23, 2019 | 5.835 | 5.835 | 5.794 | 5.817 | 944 | -0.02(-0.38%) |
May 22, 2019 | 5.835 | 5.868 | 5.835 | 5.839 | 15,831 | +0.01(+0.21%) |
May 21, 2019 | 5.753 | 5.835 | 5.753 | 5.827 | 6,678 | +0.16(+2.90%) |
May 20, 2019 | 5.671 | 5.679 | 5.646 | 5.663 | 12,307 | -0.00(-0.00%) |
May 17, 2019 | 5.672 | 5.677 | 5.643 | 5.663 | 6,692 | +0.02(+0.29%) |
May 16, 2019 | 5.638 | 5.648 | 5.589 | 5.646 | 8,278 | +0.09(+1.63%) |
May 15, 2019 | 5.778 | 5.778 | 5.547 | 5.556 | 14,963 | -0.03(-0.59%) |
May 14, 2019 | 5.580 | 5.589 | 5.580 | 5.589 | 1,141 | +0.03(+0.59%) |
May 13, 2019 | 5.794 | 5.835 | 5.547 | 5.556 | 16,808 | -0.20(-3.43%) |
May 10, 2019 | 5.712 | 5.786 | 5.712 | 5.753 | 6,935 | +0.04(+0.72%) |
May 09, 2019 | 5.712 | 5.712 | 5.630 | 5.712 | 8,741 | -0.07(-1.28%) |
May 08, 2019 | 5.786 | 5.786 | 5.786 | 5.786 | 608 | +0.00(+0.00%) |
May 07, 2019 | 5.745 | 5.786 | 5.745 | 5.786 | 5,912 | +0.03(+0.57%) |
May 06, 2019 | 5.827 | 5.827 | 5.753 | 5.753 | 8,277 | -0.07(-1.27%) |
May 03, 2019 | 5.827 | 5.827 | 5.827 | 5.827 | 243 | +0.03(+0.57%) |
May 02, 2019 | 5.802 | 5.831 | 5.794 | 5.794 | 1,127 | -0.03(-0.56%) |
May 01, 2019 | 5.884 | 5.884 | 5.819 | 5.827 | 6,014 | -0.03(-0.56%) |
Apr 30, 2019 | 5.835 | 5.884 | 5.835 | 5.860 | 8,942 | +0.01(+0.17%) |
Apr 29, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 257 | -0.03(-0.45%) |
Apr 26, 2019 | 5.878 | 5.878 | 5.876 | 5.876 | 2,676 | +0.06(+1.06%) |
Apr 25, 2019 | 5.836 | 5.843 | 5.815 | 5.815 | 9,964 | -0.07(-1.13%) |
Apr 24, 2019 | 5.893 | 5.893 | 5.835 | 5.881 | 9,476 | +0.03(+0.44%) |
Apr 23, 2019 | 5.878 | 5.878 | 5.856 | 5.856 | 1,338 | -0.01(-0.21%) |
Apr 22, 2019 | 5.868 | 5.868 | 5.868 | 15 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.882 | 5.910 | 5.835 | 5.868 | 10,829 | -0.09(-1.52%) |
Apr 17, 2019 | 6.090 | 6.090 | 5.944 | 5.958 | 5,013 | +0.05(+0.77%) |
Apr 16, 2019 | 5.884 | 5.999 | 5.884 | 5.913 | 6,895 | -0.00(-0.07%) |
Apr 15, 2019 | 5.917 | 5.999 | 5.843 | 5.917 | 14,108 | -0.15(-2.46%) |
Apr 12, 2019 | 6.016 | 6.066 | 5.975 | 6.066 | 11,437 | +0.12(+2.10%) |
Apr 11, 2019 | 5.991 | 5.991 | 5.854 | 5.942 | 7,952 | -0.16(-2.56%) |
Apr 10, 2019 | 6.164 | 6.172 | 6.097 | 6.098 | 17,107 | -0.07(-1.07%) |
Apr 09, 2019 | 6.165 | 6.165 | 6.123 | 6.164 | 17,082 | +0.00(+0.00%) |
Apr 08, 2019 | 6.205 | 6.215 | 6.164 | 6.164 | 8,450 | -0.04(-0.66%) |
Apr 05, 2019 | 6.123 | 6.205 | 6.041 | 6.205 | 2,068 | +0.00(+0.00%) |
Apr 04, 2019 | 6.164 | 6.213 | 6.041 | 6.205 | 45,630 | +0.00(+0.03%) |
Apr 03, 2019 | 6.287 | 6.287 | 6.197 | 6.203 | 18,445 | -0.01(-0.16%) |
Apr 02, 2019 | 6.164 | 6.234 | 6.164 | 6.213 | 14,231 | +0.08(+1.34%) |
Apr 01, 2019 | 5.999 | 6.131 | 5.975 | 6.131 | 974 | +0.08(+1.27%) |
Mar 29, 2019 | 6.109 | 6.164 | 6.054 | 6.054 | 1,460 | -0.19(-3.07%) |
Mar 28, 2019 | 6.419 | 6.493 | 6.106 | 6.246 | 35,831 | -0.32(-4.88%) |
Mar 27, 2019 | 5.942 | 6.575 | 5.835 | 6.567 | 66,584 | +0.66(+11.19%) |
Mar 26, 2019 | 5.901 | 5.989 | 5.852 | 5.906 | 27,904 | +0.09(+1.54%) |
Mar 25, 2019 | 5.884 | 5.884 | 5.794 | 5.816 | 5,740 | -0.06(-1.03%) |
Mar 22, 2019 | 5.958 | 5.958 | 5.876 | 5.876 | 35,164 | -0.04(-0.69%) |
Mar 21, 2019 | 5.901 | 5.958 | 5.876 | 5.917 | 20,516 | +0.06(+0.98%) |
Mar 20, 2019 | 5.939 | 5.939 | 5.860 | 5.860 | 1,780 | -0.15(-2.52%) |
Mar 19, 2019 | 5.937 | 6.011 | 5.917 | 6.011 | 4,710 | +0.04(+0.75%) |
Mar 18, 2019 | 5.876 | 5.967 | 5.860 | 5.967 | 986 | -0.03(-0.55%) |
Mar 15, 2019 | 5.830 | 6.065 | 5.830 | 5.999 | 5,597 | +0.06(+1.03%) |
Mar 14, 2019 | 5.843 | 5.942 | 5.843 | 5.938 | 7,709 | +0.09(+1.63%) |
Mar 13, 2019 | 5.835 | 5.958 | 5.835 | 5.843 | 9,330 | +0.01(+0.14%) |
Mar 12, 2019 | 5.958 | 5.958 | 5.835 | 5.835 | 14,563 | -0.07(-1.11%) |
Mar 11, 2019 | 5.860 | 5.917 | 5.835 | 5.901 | 22,082 | -0.02(-0.28%) |
Mar 08, 2019 | 5.765 | 5.942 | 5.765 | 5.917 | 5,597 | -0.02(-0.28%) |
Mar 07, 2019 | 5.819 | 5.958 | 5.778 | 5.934 | 12,372 | +0.12(+1.98%) |
Mar 06, 2019 | 5.893 | 5.893 | 5.819 | 5.819 | 2,499 | -0.07(-1.26%) |
Mar 05, 2019 | 5.843 | 5.998 | 5.835 | 5.893 | 5,109 | -0.02(-0.42%) |
Mar 04, 2019 | 5.999 | 6.043 | 5.876 | 5.917 | 25,613 | -0.08(-1.37%) |
Mar 01, 2019 | 5.852 | 5.999 | 5.790 | 5.999 | 18,008 | +0.25(+4.29%) |
Feb 28, 2019 | 6.041 | 6.041 | 5.523 | 5.753 | 43,081 | -0.29(-4.76%) |
Feb 27, 2019 | 6.082 | 6.312 | 6.041 | 6.041 | 22,505 | +0.00(+0.00%) |
Feb 26, 2019 | 5.753 | 6.484 | 5.753 | 6.041 | 140,010 | +0.45(+8.09%) |
Feb 25, 2019 | 5.342 | 5.810 | 5.342 | 5.589 | 48,467 | +0.26(+4.86%) |
Feb 22, 2019 | 5.317 | 5.375 | 5.260 | 5.330 | 6,692 | +0.09(+1.65%) |
Feb 21, 2019 | 5.326 | 5.326 | 5.243 | 5.243 | 6,473 | -0.08(-1.54%) |
Feb 20, 2019 | 5.192 | 5.447 | 5.192 | 5.326 | 13,760 | +0.17(+3.35%) |
Feb 19, 2019 | 5.424 | 5.432 | 5.153 | 5.153 | 29,596 | -0.27(-5.00%) |
Feb 15, 2019 | 5.630 | 5.638 | 5.408 | 5.424 | 21,415 | +0.07(+1.38%) |
Feb 14, 2019 | 5.350 | 5.579 | 5.280 | 5.350 | 32,433 | -0.03(-0.61%) |
Feb 13, 2019 | 5.464 | 5.513 | 5.285 | 5.383 | 21,487 | -0.14(-2.51%) |
Feb 12, 2019 | 5.676 | 5.745 | 5.521 | 5.521 | 6,450 | -0.06(-1.08%) |
Feb 11, 2019 | 5.693 | 5.791 | 5.555 | 5.582 | 3,667 | -0.04(-0.67%) |
Feb 08, 2019 | 5.587 | 5.709 | 5.464 | 5.619 | 22,805 | -0.13(-2.31%) |
Feb 07, 2019 | 5.791 | 5.807 | 5.699 | 5.752 | 4,802 | +0.03(+0.47%) |
Feb 06, 2019 | 5.413 | 5.888 | 5.413 | 5.725 | 51,373 | +0.32(+5.88%) |
Feb 05, 2019 | 5.513 | 5.538 | 5.399 | 5.407 | 3,678 | -0.15(-2.79%) |
Feb 04, 2019 | 5.595 | 5.595 | 5.505 | 5.562 | 990 | +0.16(+3.02%) |
Feb 01, 2019 | 5.399 | 5.415 | 5.399 | 5.399 | 1,593 | -0.03(-0.60%) |
Jan 31, 2019 | 5.383 | 5.481 | 5.383 | 5.432 | 2,199 | -0.02(-0.45%) |
Jan 30, 2019 | 5.277 | 5.456 | 5.269 | 5.456 | 4,322 | +0.14(+2.61%) |
Jan 29, 2019 | 5.399 | 5.519 | 5.309 | 5.318 | 18,831 | -0.07(-1.21%) |
Jan 28, 2019 | 5.489 | 5.546 | 5.383 | 5.383 | 22,103 | -0.04(-0.75%) |
Jan 25, 2019 | 5.428 | 5.546 | 5.415 | 5.424 | 4,904 | -0.08(-1.48%) |
Jan 24, 2019 | 5.709 | 5.709 | 5.505 | 5.505 | 8,810 | -0.01(-0.10%) |
Jan 23, 2019 | 5.478 | 5.537 | 5.424 | 5.511 | 5,065 | +0.01(+0.12%) |
Jan 22, 2019 | 5.558 | 5.570 | 5.407 | 5.504 | 11,075 | -0.02(-0.31%) |
Jan 18, 2019 | 5.668 | 5.668 | 5.497 | 5.521 | 3,187 | -0.02(-0.29%) |
Jan 17, 2019 | 5.464 | 5.750 | 5.448 | 5.538 | 16,289 | -0.02(-0.29%) |
Jan 16, 2019 | 5.554 | 5.644 | 5.473 | 5.554 | 12,797 | +0.14(+2.56%) |
Jan 15, 2019 | 5.440 | 5.541 | 5.342 | 5.415 | 5,193 | +0.12(+2.21%) |
Jan 14, 2019 | 5.277 | 5.301 | 5.126 | 5.298 | 4,458 | +0.24(+4.78%) |
Jan 11, 2019 | 5.097 | 5.130 | 5.057 | 5.057 | 12,138 | +0.05(+0.98%) |
Jan 10, 2019 | 4.951 | 5.293 | 4.951 | 5.008 | 16,047 | +0.06(+1.15%) |
Jan 09, 2019 | 4.975 | 5.032 | 4.951 | 4.951 | 7,501 | +0.02(+0.33%) |
Jan 08, 2019 | 5.040 | 5.146 | 4.934 | 4.934 | 16,948 | -0.04(-0.82%) |
Jan 07, 2019 | 5.114 | 5.203 | 4.900 | 4.975 | 10,103 | -0.08(-1.61%) |
Jan 04, 2019 | 4.934 | 5.057 | 4.934 | 5.057 | 367 | +0.04(+0.81%) |
Jan 03, 2019 | 4.877 | 5.016 | 4.877 | 5.016 | 5,078 | +0.15(+3.19%) |
Jan 02, 2019 | 4.910 | 4.910 | 4.861 | 4.861 | 1,714 | -0.11(-2.30%) |
Dec 31, 2018 | 4.934 | 5.106 | 4.910 | 4.975 | 15,449 | +0.06(+1.16%) |
Dec 28, 2018 | 4.893 | 4.918 | 4.893 | 4.918 | 6,007 | +0.19(+3.97%) |
Dec 27, 2018 | 4.764 | 4.764 | 4.730 | 4.730 | 1,857 | -0.08(-1.69%) |
Dec 26, 2018 | 4.812 | 4.828 | 4.812 | 4.812 | 1,847 | -0.08(-1.67%) |
Dec 24, 2018 | 4.893 | 4.893 | 4.893 | 40 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.934 | 4.934 | 4.779 | 4.893 | 6,866 | -0.04(-0.83%) |
Dec 20, 2018 | 4.926 | 4.984 | 4.926 | 4.934 | 12,859 | -0.04(-0.82%) |
Dec 19, 2018 | 4.934 | 4.975 | 4.932 | 4.975 | 9,922 | +0.04(+0.83%) |
Dec 18, 2018 | 4.934 | 4.942 | 4.893 | 4.934 | 3,773 | +0.04(+0.83%) |
Dec 17, 2018 | 4.959 | 4.967 | 4.893 | 4.893 | 16,811 | -0.01(-0.17%) |
Dec 14, 2018 | 4.893 | 4.975 | 4.730 | 4.902 | 5,885 | +0.01(+0.17%) |
Dec 13, 2018 | 5.016 | 5.016 | 4.893 | 4.893 | 8,451 | -0.08(-1.64%) |
Dec 12, 2018 | 5.016 | 5.097 | 4.918 | 4.975 | 3,829 | +0.00(+0.00%) |
Dec 11, 2018 | 5.171 | 5.171 | 4.934 | 4.975 | 7,995 | +0.24(+5.17%) |
Dec 10, 2018 | 5.016 | 5.016 | 4.730 | 4.730 | 23,975 | -0.29(-5.69%) |
Dec 07, 2018 | 5.603 | 5.619 | 5.016 | 5.016 | 21,457 | -0.57(-10.22%) |
Dec 06, 2018 | 5.309 | 5.725 | 5.309 | 5.587 | 12,722 | +0.29(+5.38%) |
Dec 04, 2018 | 6.321 | 6.321 | 5.261 | 5.301 | 84,357 | -1.02(-16.13%) |