Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.489 | 7.629 | 7.483 | 7.534 | 307,886 | +0.05(+0.68%) |
Dec 30, 2019 | 7.400 | 7.597 | 7.374 | 7.483 | 501,696 | +0.06(+0.77%) |
Dec 27, 2019 | 7.610 | 7.626 | 7.380 | 7.425 | 783,511 | -0.19(-2.51%) |
Dec 26, 2019 | 7.406 | 7.712 | 7.304 | 7.617 | 1,240,030 | +0.27(+3.65%) |
Dec 24, 2019 | 7.342 | 7.457 | 7.289 | 7.349 | 394,577 | -0.01(-0.17%) |
Dec 23, 2019 | 7.298 | 7.463 | 7.189 | 7.361 | 776,065 | +0.10(+1.32%) |
Dec 20, 2019 | 7.240 | 7.355 | 7.164 | 7.266 | 1,367,147 | -0.10(-1.39%) |
Dec 19, 2019 | 6.985 | 7.393 | 6.889 | 7.368 | 1,700,618 | +0.36(+5.10%) |
Dec 18, 2019 | 6.743 | 7.033 | 6.621 | 7.010 | 701,227 | +0.27(+4.07%) |
Dec 17, 2019 | 6.838 | 6.934 | 6.672 | 6.736 | 640,051 | -0.08(-1.12%) |
Dec 16, 2019 | 7.004 | 7.119 | 6.794 | 6.813 | 1,214,028 | -0.16(-2.29%) |
Dec 13, 2019 | 6.998 | 7.017 | 6.800 | 6.972 | 749,336 | -0.03(-0.46%) |
Dec 12, 2019 | 6.768 | 7.017 | 6.672 | 7.004 | 1,406,232 | -0.04(-0.54%) |
Dec 11, 2019 | 7.113 | 7.113 | 6.832 | 7.042 | 811,276 | -0.06(-0.81%) |
Dec 10, 2019 | 6.864 | 7.215 | 6.736 | 7.100 | 2,232,142 | +0.24(+3.53%) |
Dec 09, 2019 | 6.698 | 7.004 | 6.641 | 6.857 | 910,821 | -0.02(-0.28%) |
Dec 06, 2019 | 6.864 | 6.966 | 6.794 | 6.877 | 535,038 | +0.08(+1.22%) |
Dec 05, 2019 | 6.883 | 6.902 | 6.717 | 6.794 | 547,127 | -0.04(-0.65%) |
Dec 04, 2019 | 6.813 | 6.940 | 6.736 | 6.838 | 774,057 | +0.05(+0.75%) |
Dec 03, 2019 | 6.672 | 6.800 | 6.532 | 6.787 | 678,190 | -0.02(-0.28%) |
Dec 02, 2019 | 7.010 | 7.010 | 6.736 | 6.806 | 590,698 | -0.20(-2.91%) |
Nov 29, 2019 | 6.857 | 7.113 | 6.685 | 7.010 | 1,035,746 | +0.21(+3.10%) |
Nov 27, 2019 | 6.775 | 6.806 | 6.590 | 6.800 | 1,150,067 | +0.02(+0.28%) |
Nov 26, 2019 | 6.737 | 6.893 | 6.711 | 6.781 | 808,050 | +0.03(+0.38%) |
Nov 25, 2019 | 6.768 | 6.819 | 6.698 | 6.756 | 1,050,325 | +0.01(+0.09%) |
Nov 22, 2019 | 6.857 | 6.860 | 6.667 | 6.749 | 867,669 | -0.03(-0.47%) |
Nov 21, 2019 | 6.698 | 6.946 | 6.603 | 6.781 | 1,506,520 | +0.40(+6.27%) |
Nov 20, 2019 | 6.451 | 6.565 | 6.197 | 6.381 | 1,076,793 | -0.07(-1.08%) |
Nov 19, 2019 | 6.343 | 6.616 | 6.337 | 6.451 | 912,660 | +0.07(+1.09%) |
Nov 18, 2019 | 6.349 | 6.413 | 6.159 | 6.381 | 683,220 | +0.03(+0.50%) |
Nov 15, 2019 | 6.210 | 6.368 | 6.124 | 6.349 | 726,076 | +0.20(+3.31%) |
Nov 14, 2019 | 6.171 | 6.311 | 6.070 | 6.146 | 940,872 | -0.03(-0.51%) |
Nov 13, 2019 | 6.394 | 6.527 | 6.108 | 6.178 | 1,122,830 | -0.30(-4.70%) |
Nov 12, 2019 | 6.432 | 6.673 | 6.406 | 6.483 | 494,453 | +0.05(+0.79%) |
Nov 11, 2019 | 6.317 | 6.451 | 6.292 | 6.432 | 712,898 | +0.07(+1.10%) |
Nov 08, 2019 | 6.356 | 6.457 | 6.346 | 6.362 | 378,788 | -0.02(-0.30%) |
Nov 07, 2019 | 6.616 | 6.660 | 6.260 | 6.381 | 1,198,769 | -0.23(-3.55%) |
Nov 06, 2019 | 6.895 | 6.908 | 6.508 | 6.616 | 1,339,037 | -0.35(-5.01%) |
Nov 05, 2019 | 6.978 | 7.091 | 6.857 | 6.965 | 797,614 | -0.06(-0.90%) |
Nov 04, 2019 | 6.990 | 7.111 | 6.927 | 7.029 | 746,099 | +0.01(+0.18%) |
Nov 01, 2019 | 6.838 | 7.079 | 6.813 | 7.016 | 589,523 | +0.25(+3.76%) |
Oct 31, 2019 | 6.902 | 7.013 | 6.660 | 6.762 | 1,416,998 | -0.20(-2.92%) |
Oct 30, 2019 | 7.136 | 7.162 | 6.857 | 6.965 | 1,112,654 | -0.23(-3.26%) |
Oct 29, 2019 | 7.117 | 7.263 | 6.985 | 7.200 | 720,184 | +0.01(+0.18%) |
Oct 28, 2019 | 7.073 | 7.232 | 7.029 | 7.187 | 677,085 | +0.11(+1.52%) |
Oct 25, 2019 | 7.200 | 7.264 | 7.016 | 7.079 | 1,061,709 | -0.11(-1.59%) |
Oct 24, 2019 | 7.429 | 7.498 | 7.168 | 7.194 | 2,504,482 | -0.17(-2.33%) |
Oct 23, 2019 | 6.978 | 7.422 | 6.971 | 7.365 | 3,353,037 | +0.39(+5.65%) |
Oct 22, 2019 | 6.990 | 7.086 | 6.952 | 6.971 | 575,647 | -0.06(-0.81%) |
Oct 21, 2019 | 7.016 | 7.111 | 6.965 | 7.029 | 581,256 | +0.04(+0.64%) |
Oct 18, 2019 | 6.984 | 7.181 | 6.914 | 6.984 | 740,566 | -0.04(-0.54%) |
Oct 17, 2019 | 6.889 | 7.067 | 6.857 | 7.022 | 895,154 | +0.10(+1.37%) |
Oct 16, 2019 | 6.857 | 6.987 | 6.857 | 6.927 | 500,745 | +0.05(+0.74%) |
Oct 15, 2019 | 7.048 | 7.048 | 6.819 | 6.876 | 863,975 | -0.14(-1.99%) |
Oct 14, 2019 | 7.067 | 7.162 | 6.984 | 7.016 | 683,264 | -0.03(-0.36%) |
Oct 11, 2019 | 7.200 | 7.200 | 6.933 | 7.041 | 1,873,780 | -0.14(-1.95%) |
Oct 10, 2019 | 6.984 | 7.213 | 6.895 | 7.181 | 1,614,993 | +0.20(+2.82%) |
Oct 09, 2019 | 6.762 | 7.035 | 6.673 | 6.984 | 1,498,412 | +0.30(+4.56%) |
Oct 08, 2019 | 6.508 | 6.700 | 6.476 | 6.679 | 469,224 | +0.04(+0.67%) |
Oct 07, 2019 | 6.635 | 6.781 | 6.590 | 6.635 | 700,013 | -0.01(-0.19%) |
Oct 04, 2019 | 6.457 | 6.660 | 6.413 | 6.648 | 693,631 | +0.25(+3.87%) |
Oct 03, 2019 | 6.298 | 6.419 | 6.266 | 6.400 | 707,921 | +0.04(+0.70%) |
Oct 02, 2019 | 6.356 | 6.444 | 6.248 | 6.356 | 639,695 | -0.01(-0.10%) |
Oct 01, 2019 | 6.394 | 6.629 | 6.349 | 6.362 | 529,276 | -0.03(-0.50%) |
Sep 30, 2019 | 6.457 | 6.457 | 6.343 | 6.394 | 296,527 | +0.02(+0.30%) |
Sep 27, 2019 | 6.413 | 6.533 | 6.349 | 6.375 | 712,531 | -0.02(-0.30%) |
Sep 26, 2019 | 6.425 | 6.425 | 6.248 | 6.394 | 381,742 | -0.04(-0.59%) |
Sep 25, 2019 | 6.311 | 6.552 | 6.229 | 6.432 | 1,037,033 | +0.12(+1.86%) |
Sep 24, 2019 | 6.610 | 6.679 | 6.260 | 6.314 | 867,065 | -0.28(-4.19%) |
Sep 23, 2019 | 6.489 | 6.629 | 6.451 | 6.590 | 468,779 | +0.11(+1.66%) |
Sep 20, 2019 | 6.502 | 6.635 | 6.470 | 6.483 | 693,946 | +0.03(+0.49%) |
Sep 19, 2019 | 6.571 | 6.629 | 6.451 | 6.451 | 753,990 | -0.18(-2.78%) |
Sep 18, 2019 | 6.717 | 6.756 | 6.527 | 6.635 | 719,555 | -0.17(-2.43%) |
Sep 17, 2019 | 6.857 | 6.902 | 6.686 | 6.800 | 632,226 | -0.12(-1.74%) |
Sep 16, 2019 | 7.048 | 7.219 | 6.870 | 6.921 | 637,441 | -0.23(-3.28%) |
Sep 13, 2019 | 7.117 | 7.302 | 7.035 | 7.156 | 783,248 | +0.10(+1.44%) |
Sep 12, 2019 | 6.927 | 7.143 | 6.813 | 7.054 | 1,040,007 | +0.08(+1.18%) |
Sep 11, 2019 | 6.965 | 7.079 | 6.832 | 6.971 | 1,021,342 | -0.03(-0.45%) |
Sep 10, 2019 | 7.079 | 7.130 | 6.902 | 7.003 | 1,178,298 | -0.07(-0.99%) |
Sep 09, 2019 | 6.883 | 7.073 | 6.775 | 7.073 | 1,145,080 | +0.29(+4.21%) |
Sep 06, 2019 | 6.794 | 6.883 | 6.730 | 6.787 | 923,109 | -0.01(-0.09%) |
Sep 05, 2019 | 6.997 | 7.073 | 6.737 | 6.794 | 1,235,857 | -0.14(-2.01%) |
Sep 04, 2019 | 6.749 | 7.035 | 6.641 | 6.933 | 2,036,771 | +0.25(+3.70%) |
Sep 03, 2019 | 6.622 | 6.743 | 6.476 | 6.686 | 1,301,672 | +0.04(+0.57%) |
Aug 30, 2019 | 6.438 | 6.775 | 6.438 | 6.648 | 1,019,814 | +0.28(+4.39%) |
Aug 29, 2019 | 6.413 | 6.533 | 6.292 | 6.368 | 745,445 | +0.04(+0.60%) |
Aug 28, 2019 | 6.311 | 6.362 | 6.102 | 6.330 | 1,084,661 | +0.05(+0.81%) |
Aug 27, 2019 | 6.317 | 6.400 | 6.171 | 6.279 | 834,217 | +0.05(+0.82%) |
Aug 26, 2019 | 6.216 | 6.368 | 6.165 | 6.229 | 561,239 | +0.09(+1.45%) |
Aug 23, 2019 | 6.514 | 6.667 | 6.089 | 6.140 | 1,073,521 | -0.50(-7.55%) |
Aug 22, 2019 | 6.610 | 6.730 | 6.546 | 6.641 | 957,778 | +0.08(+1.26%) |
Aug 21, 2019 | 6.552 | 6.616 | 6.330 | 6.559 | 1,082,352 | +0.07(+1.08%) |
Aug 20, 2019 | 6.305 | 6.521 | 6.178 | 6.489 | 838,641 | +0.14(+2.20%) |
Aug 19, 2019 | 6.349 | 6.390 | 6.127 | 6.349 | 1,169,201 | +0.08(+1.32%) |
Aug 16, 2019 | 5.981 | 6.343 | 5.930 | 6.267 | 1,397,815 | +0.42(+7.17%) |
Aug 15, 2019 | 5.848 | 5.892 | 5.721 | 5.848 | 605,856 | -0.01(-0.11%) |
Aug 14, 2019 | 6.038 | 6.127 | 5.822 | 5.854 | 1,292,647 | -0.32(-5.14%) |
Aug 13, 2019 | 5.778 | 6.260 | 5.651 | 6.171 | 1,268,953 | +0.50(+8.72%) |
Aug 12, 2019 | 5.816 | 5.833 | 5.594 | 5.676 | 1,208,099 | -0.22(-3.77%) |
Aug 09, 2019 | 5.924 | 5.968 | 5.663 | 5.898 | 1,426,480 | -0.02(-0.32%) |
Aug 08, 2019 | 5.651 | 6.013 | 5.486 | 5.917 | 1,271,057 | +0.38(+6.88%) |
Aug 07, 2019 | 5.587 | 5.644 | 5.460 | 5.537 | 897,775 | -0.06(-1.02%) |
Aug 06, 2019 | 5.492 | 5.663 | 5.460 | 5.594 | 1,010,468 | +0.20(+3.65%) |
Aug 05, 2019 | 5.575 | 5.581 | 5.308 | 5.397 | 1,333,235 | -0.32(-5.66%) |
Aug 02, 2019 | 5.873 | 5.904 | 5.607 | 5.721 | 597,083 | -0.05(-0.88%) |
Aug 01, 2019 | 6.248 | 6.248 | 5.702 | 5.771 | 1,474,692 | -0.50(-8.00%) |
Jul 31, 2019 | 6.381 | 6.406 | 6.190 | 6.273 | 689,564 | -0.08(-1.20%) |
Jul 30, 2019 | 6.362 | 6.444 | 6.133 | 6.349 | 1,255,943 | -0.04(-0.70%) |
Jul 29, 2019 | 6.629 | 6.629 | 6.381 | 6.394 | 444,461 | -0.21(-3.17%) |
Jul 26, 2019 | 6.559 | 6.616 | 6.432 | 6.603 | 687,803 | +0.07(+1.07%) |
Jul 25, 2019 | 6.641 | 6.832 | 6.483 | 6.533 | 736,921 | -0.13(-2.00%) |
Jul 24, 2019 | 6.667 | 6.737 | 6.457 | 6.667 | 1,374,914 | -0.23(-3.40%) |
Jul 23, 2019 | 7.136 | 7.156 | 6.800 | 6.902 | 1,546,334 | -0.29(-4.06%) |
Jul 22, 2019 | 6.813 | 7.340 | 6.813 | 7.194 | 2,076,721 | +0.43(+6.39%) |
Jul 19, 2019 | 6.965 | 7.092 | 6.692 | 6.762 | 1,023,909 | -0.17(-2.38%) |
Jul 18, 2019 | 6.756 | 6.933 | 6.553 | 6.927 | 679,905 | +0.12(+1.77%) |
Jul 17, 2019 | 6.889 | 6.895 | 6.603 | 6.806 | 989,320 | -0.08(-1.11%) |
Jul 16, 2019 | 6.857 | 6.978 | 6.756 | 6.883 | 666,369 | +0.08(+1.12%) |
Jul 15, 2019 | 6.762 | 6.952 | 6.756 | 6.806 | 759,036 | +0.04(+0.66%) |
Jul 12, 2019 | 6.825 | 6.883 | 6.667 | 6.762 | 533,138 | -0.03(-0.47%) |
Jul 11, 2019 | 6.730 | 6.965 | 6.724 | 6.794 | 764,082 | +0.10(+1.52%) |
Jul 10, 2019 | 6.952 | 6.952 | 6.641 | 6.692 | 817,338 | -0.13(-1.95%) |
Jul 09, 2019 | 6.584 | 6.851 | 6.470 | 6.825 | 773,729 | +0.25(+3.76%) |
Jul 08, 2019 | 6.667 | 6.762 | 6.375 | 6.578 | 1,064,005 | -0.13(-1.89%) |
Jul 05, 2019 | 6.286 | 6.762 | 6.203 | 6.705 | 1,739,118 | +0.43(+6.77%) |
Jul 03, 2019 | 6.241 | 6.356 | 6.159 | 6.279 | 601,493 | +0.04(+0.61%) |
Jul 02, 2019 | 6.190 | 6.330 | 6.025 | 6.241 | 796,656 | +0.10(+1.65%) |
Jul 01, 2019 | 6.190 | 6.305 | 6.127 | 6.140 | 854,821 | +0.01(+0.21%) |
Jun 28, 2019 | 5.829 | 6.127 | 5.708 | 6.127 | 865,464 | +0.30(+5.12%) |
Jun 27, 2019 | 5.714 | 5.879 | 5.619 | 5.829 | 776,254 | +0.23(+4.20%) |
Jun 26, 2019 | 5.410 | 5.642 | 5.397 | 5.594 | 629,446 | +0.24(+4.51%) |
Jun 25, 2019 | 5.283 | 5.371 | 5.251 | 5.352 | 510,826 | +0.07(+1.32%) |
Jun 24, 2019 | 5.397 | 5.448 | 5.257 | 5.283 | 434,212 | -0.05(-0.95%) |
Jun 21, 2019 | 5.397 | 5.492 | 5.295 | 5.333 | 861,999 | -0.10(-1.87%) |
Jun 20, 2019 | 5.498 | 5.613 | 5.314 | 5.435 | 478,777 | -0.07(-1.27%) |
Jun 19, 2019 | 5.302 | 5.689 | 5.289 | 5.505 | 981,466 | +0.19(+3.58%) |
Jun 18, 2019 | 5.016 | 5.403 | 4.997 | 5.314 | 794,889 | +0.34(+6.90%) |
Jun 17, 2019 | 4.965 | 5.060 | 4.921 | 4.971 | 301,274 | +0.01(+0.26%) |
Jun 14, 2019 | 5.111 | 5.175 | 4.863 | 4.959 | 501,795 | -0.15(-2.86%) |
Jun 13, 2019 | 4.952 | 5.117 | 4.940 | 5.105 | 455,164 | +0.19(+3.88%) |
Jun 12, 2019 | 5.054 | 5.054 | 4.895 | 4.914 | 274,337 | -0.22(-4.21%) |
Jun 11, 2019 | 5.124 | 5.216 | 5.029 | 5.130 | 419,979 | +0.09(+1.76%) |
Jun 10, 2019 | 5.035 | 5.206 | 5.022 | 5.041 | 300,304 | -0.02(-0.38%) |
Jun 07, 2019 | 5.219 | 5.219 | 4.997 | 5.060 | 553,613 | -0.15(-2.80%) |
Jun 06, 2019 | 4.927 | 5.225 | 4.921 | 5.206 | 974,418 | +0.27(+5.53%) |
Jun 05, 2019 | 4.832 | 4.959 | 4.717 | 4.933 | 611,502 | +0.10(+2.10%) |
Jun 04, 2019 | 4.698 | 4.851 | 4.654 | 4.832 | 670,034 | +0.22(+4.68%) |
Jun 03, 2019 | 4.895 | 4.895 | 4.533 | 4.616 | 1,078,812 | -0.24(-4.97%) |
May 31, 2019 | 4.679 | 4.870 | 4.670 | 4.857 | 936,969 | +0.02(+0.39%) |
May 30, 2019 | 4.806 | 4.940 | 4.768 | 4.838 | 1,254,475 | -0.03(-0.65%) |
May 29, 2019 | 4.749 | 4.873 | 4.603 | 4.870 | 1,789,486 | +0.10(+1.99%) |
May 28, 2019 | 4.889 | 4.889 | 4.610 | 4.775 | 1,737,744 | +0.06(+1.35%) |
May 24, 2019 | 4.571 | 4.870 | 4.571 | 4.711 | 1,576,892 | +0.09(+1.92%) |
May 23, 2019 | 4.254 | 4.800 | 4.204 | 4.622 | 2,677,892 | -0.54(-10.46%) |
May 22, 2019 | 5.270 | 5.333 | 5.130 | 5.162 | 402,688 | -0.08(-1.45%) |
May 21, 2019 | 5.194 | 5.301 | 5.190 | 5.238 | 337,028 | +0.13(+2.61%) |
May 20, 2019 | 5.041 | 5.136 | 5.009 | 5.105 | 203,876 | -0.01(-0.12%) |
May 17, 2019 | 5.136 | 5.205 | 5.086 | 5.111 | 291,060 | -0.08(-1.47%) |
May 16, 2019 | 5.251 | 5.270 | 5.162 | 5.187 | 224,568 | -0.02(-0.37%) |
May 15, 2019 | 4.965 | 5.263 | 4.965 | 5.206 | 319,942 | +0.18(+3.67%) |
May 14, 2019 | 4.978 | 5.086 | 4.895 | 5.022 | 367,701 | +0.09(+1.80%) |
May 13, 2019 | 5.079 | 5.079 | 4.883 | 4.933 | 508,763 | -0.27(-5.13%) |
May 10, 2019 | 5.067 | 5.232 | 5.051 | 5.200 | 348,233 | +0.13(+2.63%) |
May 09, 2019 | 5.187 | 5.187 | 5.022 | 5.067 | 601,509 | -0.17(-3.27%) |
May 08, 2019 | 5.067 | 5.340 | 5.029 | 5.238 | 638,285 | +0.16(+3.12%) |
May 07, 2019 | 5.397 | 5.452 | 4.971 | 5.079 | 1,110,101 | -0.43(-7.83%) |
May 06, 2019 | 5.581 | 5.581 | 5.346 | 5.511 | 1,020,283 | -0.22(-3.77%) |
May 03, 2019 | 5.632 | 5.746 | 5.460 | 5.727 | 647,011 | +0.13(+2.27%) |
May 02, 2019 | 5.543 | 5.717 | 5.460 | 5.600 | 614,909 | +0.04(+0.80%) |
May 01, 2019 | 5.537 | 5.721 | 5.505 | 5.556 | 668,235 | +0.04(+0.69%) |
Apr 30, 2019 | 5.606 | 5.740 | 5.454 | 5.517 | 1,339,785 | -0.08(-1.47%) |
Apr 29, 2019 | 5.251 | 5.622 | 5.238 | 5.600 | 1,293,853 | +0.39(+7.56%) |
Apr 26, 2019 | 5.003 | 5.251 | 5.003 | 5.206 | 858,849 | +0.16(+3.14%) |
Apr 25, 2019 | 5.016 | 5.067 | 4.794 | 5.048 | 671,781 | +0.03(+0.63%) |
Apr 24, 2019 | 5.073 | 5.073 | 4.902 | 5.016 | 512,077 | -0.08(-1.50%) |
Apr 23, 2019 | 5.060 | 5.143 | 4.927 | 5.092 | 805,536 | +0.02(+0.38%) |
Apr 22, 2019 | 5.079 | 5.114 | 4.952 | 5.073 | 566,985 | +0.03(+0.50%) |
Apr 18, 2019 | 5.238 | 5.238 | 5.022 | 5.048 | 568,103 | -0.20(-3.75%) |
Apr 17, 2019 | 5.263 | 5.416 | 5.175 | 5.244 | 939,701 | +0.01(+0.24%) |
Apr 16, 2019 | 5.086 | 5.270 | 4.978 | 5.232 | 1,094,141 | +0.15(+2.87%) |
Apr 15, 2019 | 5.041 | 5.119 | 4.959 | 5.086 | 301,184 | +0.12(+2.43%) |
Apr 12, 2019 | 5.060 | 5.181 | 4.933 | 4.965 | 911,769 | -0.08(-1.51%) |
Apr 11, 2019 | 5.003 | 5.111 | 4.946 | 5.041 | 894,984 | +0.03(+0.51%) |
Apr 10, 2019 | 4.775 | 5.060 | 4.705 | 5.016 | 1,319,611 | +0.25(+5.19%) |
Apr 09, 2019 | 4.857 | 4.863 | 4.571 | 4.768 | 2,269,501 | -0.08(-1.57%) |
Apr 08, 2019 | 4.686 | 4.863 | 4.641 | 4.844 | 1,204,048 | +0.18(+3.95%) |
Apr 05, 2019 | 4.578 | 4.711 | 4.502 | 4.660 | 963,429 | +0.10(+2.23%) |
Apr 04, 2019 | 4.432 | 4.646 | 4.413 | 4.559 | 1,134,387 | +0.15(+3.31%) |
Apr 03, 2019 | 4.375 | 4.476 | 4.330 | 4.413 | 1,033,452 | +0.06(+1.46%) |
Apr 02, 2019 | 4.260 | 4.425 | 4.190 | 4.349 | 1,042,905 | +0.08(+1.93%) |
Apr 01, 2019 | 4.235 | 4.356 | 4.229 | 4.267 | 597,261 | +0.09(+2.13%) |
Mar 29, 2019 | 4.178 | 4.305 | 4.121 | 4.178 | 563,378 | +0.03(+0.61%) |
Mar 28, 2019 | 4.178 | 4.210 | 4.076 | 4.152 | 483,702 | -0.01(-0.15%) |
Mar 27, 2019 | 4.152 | 4.273 | 4.038 | 4.159 | 1,234,192 | +0.01(+0.31%) |
Mar 26, 2019 | 4.127 | 4.159 | 4.013 | 4.146 | 1,221,206 | +0.04(+0.93%) |
Mar 25, 2019 | 4.165 | 4.229 | 3.911 | 4.108 | 1,158,071 | -0.07(-1.67%) |
Mar 22, 2019 | 4.362 | 4.413 | 4.102 | 4.178 | 1,082,656 | -0.22(-4.91%) |
Mar 21, 2019 | 4.400 | 4.457 | 4.279 | 4.394 | 741,368 | -0.01(-0.29%) |
Mar 20, 2019 | 4.419 | 4.540 | 4.286 | 4.406 | 1,389,465 | +0.12(+2.81%) |
Mar 19, 2019 | 4.368 | 4.444 | 4.267 | 4.286 | 551,143 | -0.07(-1.60%) |
Mar 18, 2019 | 4.508 | 4.508 | 4.273 | 4.356 | 647,910 | -0.17(-3.79%) |
Mar 15, 2019 | 4.444 | 4.571 | 4.444 | 4.527 | 733,478 | +0.10(+2.15%) |
Mar 14, 2019 | 4.451 | 4.571 | 4.381 | 4.432 | 748,383 | +0.11(+2.50%) |
Mar 13, 2019 | 4.476 | 4.519 | 4.317 | 4.324 | 694,932 | -0.13(-2.85%) |
Mar 12, 2019 | 4.432 | 4.521 | 4.413 | 4.451 | 588,117 | +0.04(+0.86%) |
Mar 11, 2019 | 4.190 | 4.425 | 4.190 | 4.413 | 1,274,799 | +0.28(+6.76%) |
Mar 08, 2019 | 4.419 | 4.419 | 4.102 | 4.133 | 1,365,684 | -0.25(-5.79%) |
Mar 07, 2019 | 4.717 | 4.771 | 4.381 | 4.387 | 1,327,032 | -0.33(-7.00%) |
Mar 06, 2019 | 4.959 | 5.003 | 4.660 | 4.717 | 641,793 | -0.24(-4.87%) |
Mar 05, 2019 | 4.825 | 5.175 | 4.825 | 4.959 | 1,324,830 | +0.13(+2.63%) |
Mar 04, 2019 | 4.756 | 4.914 | 4.756 | 4.832 | 457,204 | +0.11(+2.42%) |
Mar 01, 2019 | 4.717 | 4.737 | 4.603 | 4.717 | 564,638 | +0.03(+0.54%) |
Feb 28, 2019 | 4.724 | 4.743 | 4.546 | 4.692 | 862,465 | -0.04(-0.81%) |
Feb 27, 2019 | 4.895 | 4.902 | 4.730 | 4.730 | 1,238,690 | -0.12(-2.49%) |
Feb 26, 2019 | 4.959 | 4.984 | 4.800 | 4.851 | 493,960 | -0.11(-2.18%) |
Feb 25, 2019 | 4.997 | 5.048 | 4.914 | 4.959 | 938,111 | -0.01(-0.13%) |
Feb 22, 2019 | 4.978 | 5.111 | 4.952 | 4.965 | 579,128 | -0.03(-0.51%) |
Feb 21, 2019 | 5.086 | 5.111 | 4.971 | 4.990 | 366,963 | -0.09(-1.75%) |
Feb 20, 2019 | 5.079 | 5.156 | 5.035 | 5.079 | 608,707 | -0.03(-0.50%) |
Feb 19, 2019 | 5.111 | 5.168 | 4.971 | 5.105 | 1,002,531 | -0.10(-1.95%) |
Feb 15, 2019 | 4.933 | 5.257 | 4.921 | 5.206 | 841,681 | +0.06(+1.11%) |
Feb 14, 2019 | 5.086 | 5.181 | 5.016 | 5.149 | 535,521 | +0.08(+1.50%) |
Feb 13, 2019 | 5.238 | 5.333 | 5.048 | 5.073 | 966,728 | -0.13(-2.44%) |
Feb 12, 2019 | 5.175 | 5.384 | 5.022 | 5.200 | 1,653,256 | +0.13(+2.50%) |
Feb 11, 2019 | 4.952 | 5.086 | 4.927 | 5.073 | 849,931 | +0.13(+2.57%) |
Feb 08, 2019 | 4.940 | 5.003 | 4.825 | 4.946 | 525,893 | -0.03(-0.64%) |
Feb 07, 2019 | 4.921 | 5.143 | 4.825 | 4.978 | 978,801 | -0.11(-2.24%) |
Feb 06, 2019 | 4.965 | 5.206 | 4.927 | 5.092 | 995,901 | +0.05(+1.01%) |
Feb 05, 2019 | 4.876 | 5.156 | 4.813 | 5.041 | 836,603 | +0.17(+3.39%) |
Feb 04, 2019 | 5.022 | 5.022 | 4.679 | 4.876 | 551,332 | -0.15(-3.03%) |
Feb 01, 2019 | 4.781 | 5.057 | 4.711 | 5.029 | 1,093,524 | +0.32(+6.88%) |
Jan 31, 2019 | 4.857 | 4.908 | 4.603 | 4.705 | 1,005,354 | -0.11(-2.37%) |
Jan 30, 2019 | 4.660 | 4.883 | 4.381 | 4.819 | 2,797,661 | -0.01(-0.26%) |
Jan 29, 2019 | 5.073 | 5.079 | 4.794 | 4.832 | 1,708,975 | -0.25(-4.88%) |
Jan 28, 2019 | 5.333 | 5.333 | 4.997 | 5.079 | 1,914,030 | -0.49(-8.78%) |
Jan 25, 2019 | 5.810 | 5.841 | 5.505 | 5.568 | 1,496,252 | -0.20(-3.52%) |
Jan 24, 2019 | 5.689 | 5.835 | 5.594 | 5.771 | 421,590 | +0.08(+1.34%) |
Jan 23, 2019 | 5.797 | 5.810 | 5.537 | 5.695 | 969,365 | -0.11(-1.86%) |
Jan 22, 2019 | 6.413 | 6.413 | 5.670 | 5.803 | 1,585,840 | -0.83(-12.45%) |
Jan 18, 2019 | 6.235 | 6.711 | 6.235 | 6.629 | 1,658,792 | +0.49(+7.96%) |
Jan 17, 2019 | 5.930 | 6.235 | 5.924 | 6.140 | 303,474 | +0.17(+2.87%) |
Jan 16, 2019 | 5.841 | 6.041 | 5.673 | 5.968 | 836,923 | +0.09(+1.51%) |
Jan 15, 2019 | 6.127 | 6.127 | 5.803 | 5.879 | 864,723 | -0.25(-4.14%) |
Jan 14, 2019 | 6.178 | 6.216 | 6.000 | 6.133 | 573,091 | -0.16(-2.52%) |
Jan 11, 2019 | 6.330 | 6.330 | 6.146 | 6.292 | 588,893 | -0.12(-1.88%) |
Jan 10, 2019 | 6.552 | 6.552 | 6.299 | 6.413 | 1,024,733 | -0.24(-3.63%) |
Jan 09, 2019 | 6.698 | 6.756 | 6.476 | 6.654 | 750,479 | -0.04(-0.57%) |
Jan 08, 2019 | 6.705 | 6.775 | 6.565 | 6.692 | 709,809 | +0.08(+1.25%) |
Jan 07, 2019 | 6.470 | 6.705 | 6.438 | 6.610 | 714,766 | +0.17(+2.66%) |
Jan 04, 2019 | 6.152 | 6.483 | 6.063 | 6.438 | 919,171 | +0.50(+8.45%) |
Jan 03, 2019 | 6.000 | 6.102 | 5.892 | 5.936 | 333,109 | -0.06(-1.06%) |