Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.890 | 2.200 | 1.840 | 2.190 | 193,800 | +0.33(+17.74%) |
Dec 30, 2019 | 1.755 | 2.000 | 1.755 | 1.860 | 177,998 | +0.04(+2.20%) |
Dec 27, 2019 | 1.865 | 1.930 | 1.800 | 1.820 | 187,700 | -0.02(-1.09%) |
Dec 26, 2019 | 2.010 | 2.010 | 1.804 | 1.840 | 242,593 | -0.09(-4.66%) |
Dec 24, 2019 | 1.960 | 2.020 | 1.900 | 1.930 | 51,700 | -0.04(-2.03%) |
Dec 23, 2019 | 1.840 | 2.076 | 1.840 | 1.970 | 63,730 | +0.04(+1.81%) |
Dec 20, 2019 | 1.980 | 1.990 | 1.920 | 1.935 | 36,800 | -0.04(-2.20%) |
Dec 19, 2019 | 1.840 | 2.100 | 1.840 | 1.978 | 104,787 | -0.00(-0.08%) |
Dec 18, 2019 | 1.830 | 2.048 | 1.814 | 1.980 | 314,345 | +0.10(+5.32%) |
Dec 17, 2019 | 1.805 | 1.920 | 1.750 | 1.880 | 117,988 | +0.02(+0.93%) |
Dec 16, 2019 | 1.990 | 1.990 | 1.850 | 1.863 | 132,255 | +0.02(+0.82%) |
Dec 13, 2019 | 1.940 | 1.960 | 1.845 | 1.847 | 229,400 | -0.08(-3.91%) |
Dec 12, 2019 | 1.725 | 2.019 | 1.725 | 1.923 | 140,614 | +0.13(+7.41%) |
Dec 11, 2019 | 2.000 | 2.060 | 1.750 | 1.790 | 225,148 | -0.09(-4.79%) |
Dec 10, 2019 | 1.875 | 1.950 | 1.780 | 1.880 | 509,486 | -0.18(-8.74%) |
Dec 09, 2019 | 2.240 | 2.240 | 1.970 | 2.060 | 87,074 | +0.02(+0.98%) |
Dec 06, 2019 | 2.150 | 2.150 | 2.000 | 2.040 | 52,700 | -0.06(-3.09%) |
Dec 05, 2019 | 2.245 | 2.250 | 2.040 | 2.105 | 156,492 | -0.10(-4.32%) |
Dec 04, 2019 | 2.360 | 2.430 | 2.145 | 2.200 | 132,316 | -0.21(-8.75%) |
Dec 03, 2019 | 2.525 | 2.530 | 2.350 | 2.411 | 138,759 | -0.09(-3.56%) |
Dec 02, 2019 | 2.564 | 2.599 | 2.390 | 2.500 | 48,871 | -0.09(-3.48%) |
Nov 29, 2019 | 2.460 | 2.590 | 2.460 | 2.590 | 22,000 | -0.02(-0.77%) |
Nov 27, 2019 | 2.600 | 2.610 | 2.450 | 2.610 | 94,400 | +0.01(+0.38%) |
Nov 26, 2019 | 2.620 | 2.679 | 2.450 | 2.600 | 166,319 | -0.02(-0.76%) |
Nov 25, 2019 | 2.545 | 3.100 | 2.470 | 2.620 | 204,340 | -0.02(-0.76%) |
Nov 22, 2019 | 2.750 | 2.810 | 2.450 | 2.640 | 179,600 | -0.10(-3.52%) |
Nov 21, 2019 | 2.590 | 2.760 | 2.530 | 2.736 | 98,873 | +0.18(+6.88%) |
Nov 20, 2019 | 2.930 | 3.100 | 2.527 | 2.560 | 193,945 | -0.16(-5.88%) |
Nov 19, 2019 | 2.575 | 2.780 | 2.500 | 2.720 | 72,577 | +0.00(+0.04%) |
Nov 18, 2019 | 2.600 | 3.000 | 2.600 | 2.719 | 96,991 | -0.10(-3.59%) |
Nov 15, 2019 | 2.850 | 2.920 | 2.742 | 2.820 | 42,500 | -0.03(-1.10%) |
Nov 14, 2019 | 2.740 | 2.913 | 2.550 | 2.852 | 214,277 | +0.00(+0.05%) |
Nov 13, 2019 | 3.000 | 3.000 | 2.850 | 2.850 | 23,956 | -0.12(-4.04%) |
Nov 12, 2019 | 3.000 | 3.057 | 2.850 | 2.970 | 22,144 | -0.03(-1.16%) |
Nov 11, 2019 | 2.950 | 3.060 | 2.880 | 3.005 | 57,941 | +0.11(+3.98%) |
Nov 08, 2019 | 2.825 | 2.940 | 2.825 | 2.890 | 74,200 | +0.02(+0.70%) |
Nov 07, 2019 | 2.940 | 3.029 | 2.800 | 2.870 | 130,019 | -0.13(-4.33%) |
Nov 06, 2019 | 3.220 | 3.330 | 2.950 | 3.000 | 89,490 | -0.32(-9.56%) |
Nov 05, 2019 | 3.300 | 3.450 | 3.250 | 3.317 | 55,617 | -0.05(-1.57%) |
Nov 04, 2019 | 3.890 | 3.890 | 3.054 | 3.370 | 202,052 | -0.27(-7.42%) |
Nov 01, 2019 | 3.305 | 3.700 | 3.305 | 3.640 | 33,200 | +0.10(+2.82%) |
Oct 31, 2019 | 3.602 | 3.690 | 3.522 | 3.540 | 10,866 | -0.06(-1.67%) |
Oct 30, 2019 | 3.717 | 3.717 | 3.600 | 3.600 | 12,905 | -0.11(-3.01%) |
Oct 29, 2019 | 3.570 | 3.750 | 3.570 | 3.712 | 10,842 | -0.02(-0.49%) |
Oct 28, 2019 | 3.658 | 3.765 | 3.658 | 3.730 | 27,809 | +0.04(+1.08%) |
Oct 25, 2019 | 3.763 | 3.764 | 3.654 | 3.690 | 10,600 | -0.03(-0.81%) |
Oct 24, 2019 | 3.720 | 3.760 | 3.610 | 3.720 | 33,239 | +0.04(+1.03%) |
Oct 23, 2019 | 3.796 | 3.819 | 3.630 | 3.682 | 19,625 | -0.03(-0.75%) |
Oct 22, 2019 | 3.815 | 3.815 | 3.600 | 3.710 | 46,361 | +0.01(+0.27%) |
Oct 21, 2019 | 3.635 | 3.800 | 3.635 | 3.700 | 17,243 | -0.10(-2.63%) |
Oct 18, 2019 | 3.950 | 3.992 | 3.750 | 3.800 | 13,300 | -0.07(-1.79%) |
Oct 17, 2019 | 3.830 | 3.960 | 3.718 | 3.869 | 39,068 | +0.05(+1.21%) |
Oct 16, 2019 | 3.792 | 3.839 | 3.660 | 3.823 | 30,940 | -0.01(-0.23%) |
Oct 15, 2019 | 3.400 | 3.850 | 3.395 | 3.832 | 67,327 | +0.54(+16.48%) |
Oct 14, 2019 | 3.380 | 3.500 | 3.250 | 3.290 | 27,421 | -0.04(-1.06%) |
Oct 11, 2019 | 3.330 | 3.550 | 2.800 | 3.325 | 136,700 | -0.07(-1.94%) |
Oct 10, 2019 | 3.395 | 3.650 | 3.346 | 3.391 | 89,397 | -0.21(-5.81%) |
Oct 09, 2019 | 3.654 | 3.696 | 3.510 | 3.600 | 20,109 | -0.05(-1.44%) |
Oct 08, 2019 | 3.730 | 3.800 | 3.650 | 3.652 | 51,421 | -0.15(-3.88%) |
Oct 07, 2019 | 4.000 | 4.000 | 3.740 | 3.800 | 27,786 | -0.13(-3.31%) |
Oct 04, 2019 | 4.078 | 4.078 | 3.796 | 3.930 | 47,900 | -0.03(-0.76%) |
Oct 03, 2019 | 3.930 | 4.000 | 3.760 | 3.960 | 62,065 | +0.21(+5.60%) |
Oct 02, 2019 | 3.470 | 3.860 | 3.310 | 3.750 | 186,387 | +0.24(+6.70%) |
Oct 01, 2019 | 3.910 | 3.910 | 3.514 | 3.514 | 56,546 | -0.30(-7.76%) |
Sep 30, 2019 | 4.030 | 4.030 | 3.628 | 3.810 | 100,450 | -0.19(-4.70%) |
Sep 27, 2019 | 4.087 | 4.090 | 3.950 | 3.998 | 59,500 | -0.03(-0.79%) |
Sep 26, 2019 | 4.240 | 4.247 | 4.030 | 4.030 | 22,392 | -0.11(-2.77%) |
Sep 25, 2019 | 4.220 | 4.250 | 3.950 | 4.145 | 74,455 | -0.09(-2.01%) |
Sep 24, 2019 | 4.500 | 4.500 | 4.030 | 4.230 | 57,836 | -0.27(-6.00%) |
Sep 23, 2019 | 4.582 | 4.596 | 4.493 | 4.500 | 27,115 | -0.04(-0.78%) |
Sep 20, 2019 | 4.410 | 4.692 | 4.410 | 4.536 | 23,500 | -0.08(-1.83%) |
Sep 19, 2019 | 4.625 | 4.630 | 4.548 | 4.620 | 10,273 | +0.04(+0.86%) |
Sep 18, 2019 | 4.490 | 4.715 | 4.490 | 4.580 | 36,709 | +0.03(+0.67%) |
Sep 17, 2019 | 4.400 | 4.750 | 4.400 | 4.550 | 14,344 | -0.19(-3.92%) |
Sep 16, 2019 | 4.650 | 4.890 | 4.600 | 4.736 | 23,557 | +0.16(+3.55%) |
Sep 13, 2019 | 4.560 | 4.620 | 4.470 | 4.573 | 60,500 | +0.01(+0.29%) |
Sep 12, 2019 | 4.805 | 4.850 | 4.544 | 4.560 | 33,837 | -0.31(-6.37%) |
Sep 11, 2019 | 4.920 | 4.920 | 4.810 | 4.870 | 8,104 | -0.01(-0.20%) |
Sep 10, 2019 | 4.859 | 4.920 | 4.835 | 4.880 | 9,803 | -0.07(-1.36%) |
Sep 09, 2019 | 4.955 | 5.024 | 4.855 | 4.947 | 8,880 | -0.02(-0.46%) |
Sep 06, 2019 | 5.079 | 5.100 | 4.962 | 4.970 | 34,800 | -0.01(-0.27%) |
Sep 05, 2019 | 4.770 | 5.064 | 4.770 | 4.983 | 21,822 | +0.04(+0.75%) |
Sep 04, 2019 | 4.850 | 5.000 | 4.700 | 4.946 | 21,750 | +0.15(+3.04%) |
Sep 03, 2019 | 4.730 | 5.000 | 4.630 | 4.800 | 29,144 | -0.09(-1.90%) |
Aug 30, 2019 | 4.710 | 4.893 | 4.640 | 4.893 | 16,700 | +0.19(+4.11%) |
Aug 29, 2019 | 4.480 | 4.750 | 4.480 | 4.700 | 8,021 | +0.11(+2.33%) |
Aug 28, 2019 | 4.760 | 4.832 | 4.593 | 4.593 | 33,795 | -0.02(-0.54%) |
Aug 27, 2019 | 4.682 | 4.770 | 4.510 | 4.618 | 41,922 | -0.15(-3.19%) |
Aug 26, 2019 | 4.780 | 4.860 | 4.660 | 4.770 | 15,062 | -0.01(-0.21%) |
Aug 23, 2019 | 5.096 | 5.103 | 4.764 | 4.780 | 28,300 | -0.36(-7.00%) |
Aug 22, 2019 | 4.950 | 5.150 | 4.800 | 5.140 | 29,086 | +0.20(+4.13%) |
Aug 21, 2019 | 4.982 | 5.000 | 4.757 | 4.936 | 32,563 | -0.06(-1.28%) |
Aug 20, 2019 | 5.100 | 5.100 | 4.877 | 5.000 | 13,286 | -0.10(-1.96%) |
Aug 19, 2019 | 4.530 | 5.274 | 4.530 | 5.100 | 109,700 | -0.18(-3.41%) |
Aug 16, 2019 | 5.196 | 5.290 | 4.950 | 5.280 | 36,100 | +0.08(+1.54%) |
Aug 15, 2019 | 5.263 | 5.263 | 5.056 | 5.200 | 26,119 | -0.04(-0.79%) |
Aug 14, 2019 | 5.010 | 5.255 | 4.850 | 5.241 | 21,962 | +0.24(+4.83%) |
Aug 13, 2019 | 5.370 | 5.370 | 4.798 | 5.000 | 49,900 | -0.28(-5.34%) |
Aug 12, 2019 | 5.300 | 5.310 | 5.048 | 5.282 | 18,130 | -0.02(-0.34%) |
Aug 09, 2019 | 5.223 | 5.300 | 5.078 | 5.300 | 21,100 | +0.07(+1.42%) |
Aug 08, 2019 | 4.790 | 5.280 | 4.790 | 5.226 | 42,359 | -0.08(-1.47%) |
Aug 07, 2019 | 5.120 | 5.304 | 4.828 | 5.304 | 30,669 | +0.30(+6.03%) |
Aug 06, 2019 | 5.150 | 5.160 | 4.995 | 5.003 | 26,011 | -0.07(-1.36%) |
Aug 05, 2019 | 5.050 | 5.080 | 4.810 | 5.072 | 61,830 | +0.07(+1.43%) |
Aug 02, 2019 | 4.700 | 5.180 | 4.700 | 5.000 | 125,000 | +0.34(+7.21%) |
Aug 01, 2019 | 5.020 | 5.020 | 4.630 | 4.664 | 30,352 | -0.21(-4.37%) |
Jul 31, 2019 | 4.645 | 4.930 | 4.645 | 4.877 | 31,859 | +0.07(+1.54%) |
Jul 30, 2019 | 4.846 | 4.870 | 4.792 | 4.803 | 41,380 | -0.10(-1.98%) |
Jul 29, 2019 | 4.850 | 5.013 | 4.848 | 4.900 | 18,688 | -0.05(-1.01%) |
Jul 26, 2019 | 4.900 | 4.950 | 4.650 | 4.950 | 37,400 | +0.15(+3.13%) |
Jul 25, 2019 | 4.740 | 4.992 | 4.740 | 4.800 | 21,669 | -0.06(-1.33%) |
Jul 24, 2019 | 4.780 | 5.245 | 4.660 | 4.865 | 43,706 | +0.06(+1.35%) |
Jul 23, 2019 | 4.940 | 4.950 | 4.585 | 4.800 | 73,292 | -0.14(-2.76%) |
Jul 22, 2019 | 5.005 | 5.005 | 4.839 | 4.936 | 31,843 | +0.05(+1.12%) |
Jul 19, 2019 | 4.950 | 5.021 | 4.860 | 4.881 | 19,900 | -0.07(-1.35%) |
Jul 18, 2019 | 4.946 | 4.975 | 4.850 | 4.948 | 7,289 | +0.02(+0.37%) |
Jul 17, 2019 | 4.610 | 5.090 | 4.528 | 4.930 | 36,317 | +0.34(+7.52%) |
Jul 16, 2019 | 4.600 | 4.710 | 4.537 | 4.585 | 42,025 | +0.02(+0.33%) |
Jul 15, 2019 | 4.215 | 4.610 | 4.215 | 4.570 | 62,911 | +0.15(+3.30%) |
Jul 12, 2019 | 4.450 | 4.569 | 4.300 | 4.424 | 55,200 | -0.15(-3.28%) |
Jul 11, 2019 | 4.610 | 4.760 | 4.574 | 4.574 | 33,464 | -0.08(-1.63%) |
Jul 10, 2019 | 4.758 | 4.820 | 4.590 | 4.650 | 18,201 | -0.17(-3.53%) |
Jul 09, 2019 | 4.900 | 4.954 | 4.649 | 4.820 | 39,265 | -0.06(-1.23%) |
Jul 08, 2019 | 4.855 | 4.980 | 4.770 | 4.880 | 26,821 | -0.02(-0.41%) |
Jul 05, 2019 | 4.969 | 5.000 | 4.700 | 4.900 | 36,000 | -0.10(-2.00%) |
Jul 03, 2019 | 5.051 | 5.154 | 4.915 | 5.000 | 30,900 | -0.08(-1.57%) |
Jul 02, 2019 | 5.240 | 5.240 | 5.000 | 5.080 | 13,422 | -0.16(-3.05%) |
Jul 01, 2019 | 5.400 | 5.500 | 5.000 | 5.240 | 80,456 | -0.16(-2.96%) |
Jun 28, 2019 | 5.035 | 5.430 | 4.860 | 5.400 | 88,200 | +0.54(+11.11%) |
Jun 27, 2019 | 4.840 | 4.954 | 4.746 | 4.860 | 69,854 | +0.11(+2.23%) |
Jun 26, 2019 | 4.800 | 4.838 | 4.694 | 4.754 | 50,604 | +0.00(+0.01%) |
Jun 25, 2019 | 4.720 | 4.820 | 4.590 | 4.754 | 6,955 | +0.00(+0.08%) |
Jun 24, 2019 | 5.050 | 5.060 | 4.660 | 4.750 | 35,223 | -0.25(-5.00%) |
Jun 21, 2019 | 4.780 | 5.000 | 4.510 | 5.000 | 14,600 | +0.38(+8.23%) |
Jun 20, 2019 | 4.629 | 4.780 | 4.467 | 4.620 | 55,190 | +0.04(+0.86%) |
Jun 19, 2019 | 4.435 | 4.640 | 4.435 | 4.580 | 40,932 | +0.11(+2.46%) |
Jun 18, 2019 | 4.427 | 4.590 | 4.310 | 4.470 | 36,752 | +0.03(+0.68%) |
Jun 17, 2019 | 4.250 | 4.589 | 4.250 | 4.440 | 41,992 | -0.03(-0.67%) |
Jun 14, 2019 | 4.500 | 4.600 | 4.390 | 4.470 | 95,100 | -0.11(-2.45%) |
Jun 13, 2019 | 4.750 | 4.852 | 4.500 | 4.582 | 156,022 | -0.17(-3.53%) |
Jun 12, 2019 | 5.000 | 5.051 | 4.617 | 4.750 | 71,183 | -0.25(-5.00%) |
Jun 11, 2019 | 5.040 | 5.270 | 4.995 | 5.000 | 60,947 | -0.32(-6.00%) |
Jun 10, 2019 | 5.315 | 5.420 | 5.250 | 5.319 | 45,449 | -0.02(-0.39%) |
Jun 07, 2019 | 5.400 | 5.560 | 5.327 | 5.340 | 22,800 | -0.08(-1.39%) |
Jun 06, 2019 | 5.686 | 5.686 | 5.410 | 5.415 | 81,564 | -0.15(-2.74%) |
Jun 05, 2019 | 5.360 | 5.686 | 5.360 | 5.568 | 26,391 | -0.11(-1.97%) |
Jun 04, 2019 | 5.645 | 5.783 | 5.645 | 5.680 | 15,470 | +0.02(+0.39%) |
Jun 03, 2019 | 5.600 | 5.903 | 5.600 | 5.658 | 37,024 | -0.06(-1.13%) |
May 31, 2019 | 5.785 | 5.920 | 5.550 | 5.723 | 73,100 | +0.05(+0.85%) |
May 30, 2019 | 5.600 | 5.730 | 5.510 | 5.675 | 22,865 | +0.06(+1.09%) |
May 29, 2019 | 5.725 | 5.746 | 5.613 | 5.613 | 37,297 | -0.11(-1.99%) |
May 28, 2019 | 5.750 | 5.830 | 5.726 | 5.727 | 30,451 | -0.04(-0.62%) |
May 24, 2019 | 5.645 | 5.909 | 5.610 | 5.763 | 16,000 | -0.11(-1.83%) |
May 23, 2019 | 6.060 | 6.060 | 5.750 | 5.870 | 72,382 | -0.05(-0.78%) |
May 22, 2019 | 6.050 | 6.050 | 5.850 | 5.916 | 20,032 | -0.02(-0.41%) |
May 21, 2019 | 5.943 | 6.014 | 5.924 | 5.941 | 13,084 | -0.06(-0.99%) |
May 20, 2019 | 5.995 | 6.000 | 5.910 | 6.000 | 4,337 | +0.09(+1.51%) |
May 17, 2019 | 5.992 | 6.000 | 5.888 | 5.911 | 11,700 | -0.10(-1.60%) |
May 16, 2019 | 6.060 | 6.071 | 5.766 | 6.007 | 26,591 | +0.19(+3.23%) |
May 15, 2019 | 5.770 | 5.930 | 5.770 | 5.819 | 11,402 | +0.05(+0.95%) |
May 14, 2019 | 5.430 | 5.910 | 5.295 | 5.764 | 27,686 | -0.00(-0.03%) |
May 13, 2019 | 5.790 | 6.060 | 5.760 | 5.766 | 77,115 | -0.25(-4.08%) |
May 10, 2019 | 5.795 | 6.020 | 5.790 | 6.011 | 26,700 | +0.06(+1.03%) |
May 09, 2019 | 5.820 | 6.060 | 5.820 | 5.950 | 22,979 | +0.00(+0.00%) |
May 08, 2019 | 6.093 | 6.220 | 5.901 | 5.950 | 55,493 | +0.01(+0.17%) |
May 07, 2019 | 6.046 | 6.046 | 5.897 | 5.940 | 29,103 | -0.08(-1.26%) |
May 06, 2019 | 5.910 | 6.040 | 5.810 | 6.016 | 9,624 | -0.02(-0.38%) |
May 03, 2019 | 5.935 | 6.052 | 5.935 | 6.039 | 42,400 | +0.01(+0.12%) |
May 02, 2019 | 6.305 | 6.410 | 5.850 | 6.032 | 37,293 | -0.13(-2.08%) |
May 01, 2019 | 6.300 | 6.300 | 6.056 | 6.160 | 82,761 | +0.06(+0.98%) |
Apr 30, 2019 | 6.310 | 6.310 | 6.000 | 6.100 | 55,097 | -0.09(-1.39%) |
Apr 29, 2019 | 5.990 | 6.250 | 5.990 | 6.186 | 57,928 | +0.04(+0.59%) |
Apr 26, 2019 | 6.240 | 6.260 | 6.147 | 6.149 | 61,200 | -0.09(-1.39%) |
Apr 25, 2019 | 6.072 | 6.236 | 6.000 | 6.236 | 38,457 | +0.17(+2.87%) |
Apr 24, 2019 | 6.170 | 6.182 | 5.980 | 6.062 | 30,725 | -0.11(-1.75%) |
Apr 23, 2019 | 6.038 | 6.265 | 6.038 | 6.170 | 90,170 | +0.01(+0.16%) |
Apr 22, 2019 | 6.058 | 6.240 | 6.054 | 6.160 | 109,110 | +0.16(+2.67%) |
Apr 18, 2019 | 6.190 | 6.282 | 5.871 | 6.000 | 122,000 | +0.03(+0.50%) |
Apr 17, 2019 | 6.014 | 6.020 | 5.950 | 5.970 | 65,332 | +0.01(+0.17%) |
Apr 16, 2019 | 5.878 | 5.995 | 5.750 | 5.960 | 154,457 | +0.23(+4.01%) |
Apr 15, 2019 | 5.904 | 5.990 | 5.730 | 5.730 | 62,694 | -0.09(-1.63%) |
Apr 12, 2019 | 5.594 | 5.924 | 5.550 | 5.825 | 136,700 | +0.49(+9.19%) |
Apr 11, 2019 | 5.309 | 5.600 | 5.227 | 5.335 | 99,681 | -0.05(-0.88%) |
Apr 10, 2019 | 5.500 | 5.633 | 5.374 | 5.382 | 28,799 | -0.12(-2.15%) |
Apr 09, 2019 | 5.862 | 5.862 | 5.500 | 5.500 | 21,122 | -0.22(-3.81%) |
Apr 08, 2019 | 5.590 | 6.090 | 5.580 | 5.718 | 63,098 | +0.12(+2.10%) |
Apr 05, 2019 | 5.499 | 5.648 | 5.499 | 5.600 | 23,300 | -0.01(-0.22%) |
Apr 04, 2019 | 5.885 | 5.885 | 5.512 | 5.612 | 27,689 | -0.01(-0.25%) |
Apr 03, 2019 | 5.490 | 5.810 | 5.490 | 5.626 | 34,990 | -0.06(-1.12%) |
Apr 02, 2019 | 6.000 | 6.000 | 5.531 | 5.690 | 36,293 | -0.11(-1.87%) |
Apr 01, 2019 | 5.904 | 6.150 | 5.798 | 5.798 | 181,202 | -0.05(-0.88%) |
Mar 29, 2019 | 5.734 | 5.890 | 5.500 | 5.850 | 37,900 | +0.29(+5.16%) |
Mar 28, 2019 | 5.960 | 5.960 | 5.450 | 5.563 | 19,987 | -0.11(-1.96%) |
Mar 27, 2019 | 5.654 | 5.680 | 5.452 | 5.674 | 37,694 | +0.07(+1.33%) |
Mar 26, 2019 | 5.488 | 5.760 | 5.488 | 5.600 | 23,608 | +0.14(+2.64%) |
Mar 25, 2019 | 5.600 | 5.600 | 5.380 | 5.456 | 51,122 | -0.15(-2.64%) |
Mar 22, 2019 | 5.915 | 5.929 | 5.330 | 5.604 | 104,100 | -0.31(-5.18%) |
Mar 21, 2019 | 5.773 | 6.000 | 5.773 | 5.910 | 27,288 | +0.11(+1.91%) |
Mar 20, 2019 | 6.018 | 6.180 | 5.791 | 5.800 | 90,330 | -0.22(-3.70%) |
Mar 19, 2019 | 5.970 | 6.120 | 5.970 | 6.023 | 39,581 | +0.02(+0.38%) |
Mar 18, 2019 | 5.900 | 6.050 | 5.900 | 6.000 | 58,927 | -0.00(-0.02%) |
Mar 15, 2019 | 6.160 | 6.160 | 5.990 | 6.002 | 15,400 | -0.00(-0.08%) |
Mar 14, 2019 | 5.883 | 6.080 | 5.846 | 6.006 | 84,586 | +0.14(+2.33%) |
Mar 13, 2019 | 5.991 | 6.080 | 5.817 | 5.870 | 84,181 | +0.04(+0.69%) |
Mar 12, 2019 | 5.759 | 6.060 | 5.759 | 5.830 | 31,851 | -0.15(-2.51%) |
Mar 11, 2019 | 6.050 | 6.066 | 5.880 | 5.980 | 23,587 | +0.05(+0.91%) |
Mar 08, 2019 | 5.750 | 6.000 | 5.750 | 5.926 | 14,200 | +0.06(+1.09%) |
Mar 07, 2019 | 5.883 | 6.050 | 5.810 | 5.862 | 18,055 | +0.03(+0.55%) |
Mar 06, 2019 | 6.000 | 6.014 | 5.830 | 5.830 | 48,043 | -0.06(-1.04%) |
Mar 05, 2019 | 5.900 | 6.100 | 5.891 | 5.891 | 58,517 | -0.02(-0.32%) |
Mar 04, 2019 | 5.980 | 6.100 | 5.898 | 5.910 | 44,542 | +0.01(+0.10%) |
Mar 01, 2019 | 6.058 | 6.100 | 5.800 | 5.904 | 64,500 | -0.19(-3.12%) |
Feb 28, 2019 | 6.076 | 6.200 | 6.000 | 6.094 | 65,749 | +0.04(+0.73%) |
Feb 27, 2019 | 6.140 | 6.140 | 6.037 | 6.050 | 12,484 | -0.09(-1.52%) |
Feb 26, 2019 | 6.100 | 6.250 | 6.000 | 6.144 | 19,441 | +0.09(+1.51%) |
Feb 25, 2019 | 6.245 | 6.370 | 6.000 | 6.052 | 49,481 | -0.20(-3.14%) |
Feb 22, 2019 | 6.380 | 6.380 | 6.070 | 6.248 | 54,000 | -0.01(-0.18%) |
Feb 21, 2019 | 6.390 | 6.584 | 6.200 | 6.260 | 22,570 | -0.13(-2.10%) |
Feb 20, 2019 | 6.630 | 6.690 | 6.394 | 6.394 | 40,149 | -0.21(-3.12%) |
Feb 19, 2019 | 6.560 | 6.700 | 6.392 | 6.600 | 43,436 | +0.00(+0.00%) |
Feb 15, 2019 | 6.343 | 6.609 | 6.304 | 6.600 | 148,300 | +0.25(+3.94%) |
Feb 14, 2019 | 6.313 | 6.400 | 6.092 | 6.350 | 43,451 | +0.08(+1.31%) |
Feb 13, 2019 | 6.400 | 6.400 | 6.100 | 6.268 | 59,402 | +0.08(+1.28%) |
Feb 12, 2019 | 6.184 | 6.390 | 6.120 | 6.189 | 88,649 | -0.01(-0.18%) |
Feb 11, 2019 | 6.400 | 6.400 | 6.030 | 6.200 | 155,351 | +0.08(+1.31%) |
Feb 08, 2019 | 5.955 | 6.350 | 5.955 | 6.120 | 25,000 | +0.11(+1.82%) |
Feb 07, 2019 | 5.940 | 6.230 | 5.860 | 6.010 | 40,693 | -0.08(-1.26%) |
Feb 06, 2019 | 6.643 | 6.650 | 5.787 | 6.087 | 132,042 | -0.59(-8.79%) |
Feb 05, 2019 | 6.410 | 6.760 | 6.410 | 6.674 | 37,924 | +0.11(+1.74%) |
Feb 04, 2019 | 6.484 | 7.010 | 6.460 | 6.560 | 145,418 | -0.29(-4.19%) |
Feb 01, 2019 | 6.685 | 7.006 | 6.590 | 6.847 | 68,800 | +0.17(+2.61%) |
Jan 31, 2019 | 6.400 | 6.710 | 6.272 | 6.673 | 42,522 | +0.27(+4.26%) |
Jan 30, 2019 | 6.190 | 6.420 | 6.014 | 6.400 | 37,130 | +0.21(+3.39%) |
Jan 29, 2019 | 6.370 | 6.370 | 5.750 | 6.190 | 40,253 | -0.06(-1.03%) |
Jan 28, 2019 | 6.130 | 6.272 | 5.966 | 6.254 | 53,160 | +0.27(+4.52%) |
Jan 25, 2019 | 5.884 | 6.030 | 5.800 | 5.984 | 70,300 | +0.19(+3.30%) |
Jan 24, 2019 | 5.716 | 5.884 | 5.443 | 5.793 | 70,380 | +0.10(+1.79%) |
Jan 23, 2019 | 5.720 | 5.850 | 5.340 | 5.691 | 142,881 | +0.35(+6.53%) |
Jan 22, 2019 | 4.602 | 5.353 | 4.602 | 5.342 | 380,425 | +0.85(+18.98%) |
Jan 18, 2019 | 4.505 | 4.505 | 4.242 | 4.490 | 53,900 | +0.20(+4.66%) |
Jan 17, 2019 | 4.380 | 4.500 | 4.290 | 4.290 | 43,053 | -0.04(-0.92%) |
Jan 16, 2019 | 4.500 | 4.580 | 4.260 | 4.330 | 84,304 | -0.05(-1.14%) |
Jan 15, 2019 | 4.520 | 4.520 | 4.344 | 4.380 | 83,902 | -0.14(-3.15%) |
Jan 14, 2019 | 4.750 | 4.900 | 4.385 | 4.523 | 66,995 | -0.10(-2.11%) |
Jan 11, 2019 | 4.479 | 4.721 | 4.427 | 4.620 | 79,800 | +0.23(+5.35%) |
Jan 10, 2019 | 4.396 | 4.474 | 4.294 | 4.385 | 87,687 | +0.01(+0.23%) |
Jan 09, 2019 | 4.400 | 4.490 | 4.371 | 4.375 | 53,674 | +0.12(+2.94%) |
Jan 08, 2019 | 4.462 | 4.580 | 4.250 | 4.250 | 63,558 | -0.15(-3.41%) |
Jan 07, 2019 | 4.820 | 4.820 | 4.386 | 4.400 | 61,706 | +0.04(+0.83%) |
Jan 04, 2019 | 4.539 | 4.550 | 4.332 | 4.364 | 43,600 | +0.03(+0.59%) |
Jan 03, 2019 | 4.424 | 4.650 | 4.289 | 4.338 | 55,286 | +0.05(+1.12%) |