Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.799 | 5.014 | 4.799 | 4.840 | 14,285 | +0.02(+0.34%) |
Dec 30, 2019 | 4.882 | 5.250 | 4.816 | 4.824 | 8,832 | -0.15(-2.99%) |
Dec 27, 2019 | 4.981 | 4.981 | 4.956 | 4.973 | 2,663 | +0.01(+0.17%) |
Dec 26, 2019 | 4.956 | 5.080 | 4.956 | 4.964 | 6,843 | -0.05(-0.94%) |
Dec 24, 2019 | 4.989 | 5.011 | 4.989 | 5.011 | 847 | +0.05(+0.95%) |
Dec 23, 2019 | 4.799 | 5.030 | 4.799 | 4.964 | 9,435 | -0.24(-4.60%) |
Dec 20, 2019 | 4.989 | 5.204 | 4.791 | 5.204 | 24,697 | +0.42(+8.81%) |
Dec 19, 2019 | 5.336 | 5.336 | 4.764 | 4.783 | 23,335 | -0.55(-10.37%) |
Dec 18, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 854 | +0.00(+0.00%) |
Dec 17, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 1,360 | -0.02(-0.32%) |
Dec 16, 2019 | 5.386 | 5.386 | 5.353 | 5.353 | 1,395 | +0.00(+0.06%) |
Dec 13, 2019 | 5.336 | 5.349 | 5.336 | 5.349 | 1,573 | +0.01(+0.25%) |
Dec 12, 2019 | 5.369 | 5.377 | 5.336 | 5.336 | 63,652 | -0.03(-0.62%) |
Dec 11, 2019 | 5.328 | 5.369 | 5.328 | 5.369 | 382 | +0.07(+1.40%) |
Dec 10, 2019 | 5.286 | 5.369 | 5.286 | 5.295 | 15,135 | +0.01(+0.16%) |
Dec 09, 2019 | 5.286 | 5.286 | 5.286 | 5.286 | 1,834 | +0.08(+1.59%) |
Dec 06, 2019 | 5.369 | 5.369 | 5.204 | 5.204 | 6,295 | -0.17(-3.08%) |
Dec 05, 2019 | 5.369 | 5.369 | 5.332 | 5.369 | 6,762 | +0.07(+1.25%) |
Dec 04, 2019 | 5.369 | 5.369 | 5.303 | 5.303 | 3,772 | -0.07(-1.23%) |
Dec 03, 2019 | 5.369 | 5.369 | 5.369 | 5.369 | 1,904 | +0.00(+0.00%) |
Dec 02, 2019 | 5.369 | 5.376 | 5.332 | 5.369 | 9,556 | +0.02(+0.46%) |
Nov 29, 2019 | 5.344 | 5.344 | 5.344 | 5.344 | 121 | -0.02(-0.46%) |
Nov 27, 2019 | 5.369 | 5.369 | 5.355 | 5.369 | 5,084 | +0.00(+0.00%) |
Nov 26, 2019 | 5.369 | 5.369 | 5.357 | 5.369 | 3,796 | +0.01(+0.15%) |
Nov 25, 2019 | 5.452 | 5.452 | 5.340 | 5.361 | 3,008 | -0.09(-1.67%) |
Nov 22, 2019 | 5.394 | 5.452 | 5.344 | 5.452 | 8,232 | -0.00(-0.01%) |
Nov 21, 2019 | 5.369 | 5.509 | 5.369 | 5.452 | 2,236 | +0.08(+1.55%) |
Nov 20, 2019 | 5.402 | 5.452 | 5.369 | 5.369 | 2,955 | +0.00(+0.00%) |
Nov 19, 2019 | 5.402 | 5.402 | 5.369 | 5.369 | 2,823 | -0.08(-1.52%) |
Nov 18, 2019 | 5.452 | 5.452 | 5.369 | 5.452 | 3,026 | +0.00(+0.00%) |
Nov 15, 2019 | 5.609 | 5.609 | 5.452 | 5.452 | 9,322 | -0.11(-1.93%) |
Nov 14, 2019 | 5.452 | 5.559 | 5.452 | 5.559 | 8,700 | +0.09(+1.56%) |
Nov 13, 2019 | 5.477 | 5.477 | 5.467 | 5.474 | 2,161 | -0.00(-0.06%) |
Nov 12, 2019 | 5.493 | 5.493 | 5.477 | 5.477 | 1,679 | -0.02(-0.30%) |
Nov 11, 2019 | 5.515 | 5.515 | 5.452 | 5.493 | 2,611 | +0.04(+0.75%) |
Nov 08, 2019 | 5.510 | 5.510 | 5.452 | 5.452 | 731 | -0.12(-2.18%) |
Nov 07, 2019 | 5.574 | 5.574 | 5.574 | 5.574 | 1,369 | +0.12(+2.23%) |
Nov 06, 2019 | 5.543 | 5.543 | 5.452 | 5.452 | 13,623 | -0.12(-2.21%) |
Nov 05, 2019 | 5.575 | 5.575 | 5.575 | 69 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.534 | 5.575 | 5.534 | 5.575 | 2,072 | +0.09(+1.64%) |
Nov 01, 2019 | 5.555 | 5.555 | 5.477 | 5.485 | 2,439 | -0.09(-1.62%) |
Oct 31, 2019 | 5.592 | 5.608 | 5.575 | 5.575 | 4,395 | -0.01(-0.27%) |
Oct 30, 2019 | 5.616 | 5.616 | 5.590 | 5.590 | 2,300 | -0.03(-0.47%) |
Oct 29, 2019 | 5.616 | 5.616 | 5.616 | 5.616 | 151 | -0.03(-0.51%) |
Oct 28, 2019 | 5.682 | 5.688 | 5.620 | 5.645 | 7,570 | -0.01(-0.21%) |
Oct 25, 2019 | 5.657 | 5.657 | 5.657 | 92 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.666 | 5.739 | 5.657 | 5.657 | 3,104 | -0.16(-2.82%) |
Oct 23, 2019 | 5.821 | 5.821 | 5.821 | 5.821 | 352 | +0.01(+0.14%) |
Oct 22, 2019 | 5.748 | 5.813 | 5.748 | 5.813 | 593 | +0.00(+0.00%) |
Oct 21, 2019 | 5.797 | 5.821 | 5.797 | 5.813 | 985 | -0.02(-0.42%) |
Oct 18, 2019 | 5.739 | 5.838 | 5.739 | 5.838 | 609 | +0.02(+0.42%) |
Oct 17, 2019 | 5.698 | 5.813 | 5.698 | 5.813 | 2,183 | +0.07(+1.29%) |
Oct 16, 2019 | 5.698 | 5.739 | 5.677 | 5.739 | 2,045 | -0.01(-0.14%) |
Oct 15, 2019 | 5.657 | 5.756 | 5.657 | 5.748 | 2,401 | +0.07(+1.15%) |
Oct 14, 2019 | 5.723 | 5.748 | 5.674 | 5.682 | 4,563 | -0.10(-1.70%) |
Oct 11, 2019 | 5.903 | 5.903 | 5.780 | 5.780 | 9,879 | -0.26(-4.34%) |
Oct 10, 2019 | 5.887 | 6.051 | 5.887 | 6.043 | 9,175 | +0.11(+1.80%) |
Oct 09, 2019 | 5.985 | 5.985 | 5.871 | 5.936 | 7,510 | -0.13(-2.16%) |
Oct 08, 2019 | 6.010 | 6.067 | 6.010 | 6.067 | 20,830 | -0.04(-0.60%) |
Oct 07, 2019 | 6.046 | 6.141 | 6.018 | 6.104 | 3,285 | -0.05(-0.73%) |
Oct 04, 2019 | 6.084 | 6.149 | 5.953 | 6.149 | 14,635 | +0.18(+3.02%) |
Oct 03, 2019 | 5.879 | 6.051 | 5.871 | 5.969 | 4,302 | +0.08(+1.39%) |
Oct 02, 2019 | 6.018 | 6.108 | 5.838 | 5.887 | 13,562 | -0.25(-4.01%) |
Oct 01, 2019 | 6.149 | 6.149 | 6.133 | 6.133 | 643 | +0.07(+1.22%) |
Sep 30, 2019 | 6.313 | 6.313 | 6.059 | 6.059 | 3,204 | -0.03(-0.54%) |
Sep 27, 2019 | 6.231 | 6.289 | 6.092 | 6.092 | 12,562 | -0.15(-2.33%) |
Sep 26, 2019 | 6.133 | 6.346 | 6.133 | 6.237 | 7,635 | -0.00(-0.04%) |
Sep 25, 2019 | 6.231 | 6.240 | 6.024 | 6.239 | 14,127 | +0.01(+0.13%) |
Sep 24, 2019 | 6.166 | 6.231 | 6.026 | 6.231 | 6,672 | +0.11(+1.88%) |
Sep 23, 2019 | 6.018 | 6.301 | 6.010 | 6.117 | 18,256 | +0.16(+2.75%) |
Sep 20, 2019 | 6.231 | 6.395 | 5.953 | 5.953 | 24,271 | -0.36(-5.71%) |
Sep 19, 2019 | 6.395 | 6.395 | 6.149 | 6.313 | 14,062 | -0.06(-0.90%) |
Sep 18, 2019 | 6.395 | 6.395 | 5.977 | 6.371 | 14,985 | -0.02(-0.38%) |
Sep 17, 2019 | 6.395 | 6.461 | 6.156 | 6.395 | 12,013 | -0.08(-1.27%) |
Sep 16, 2019 | 6.395 | 6.477 | 6.184 | 6.477 | 12,611 | +0.08(+1.28%) |
Sep 13, 2019 | 6.149 | 6.395 | 6.108 | 6.395 | 23,417 | +0.09(+1.43%) |
Sep 12, 2019 | 6.059 | 6.305 | 6.004 | 6.305 | 60,937 | +0.24(+3.92%) |
Sep 11, 2019 | 6.067 | 6.141 | 5.846 | 6.067 | 3,124 | -0.07(-1.07%) |
Sep 10, 2019 | 6.067 | 6.145 | 5.838 | 6.133 | 4,716 | -0.02(-0.27%) |
Sep 09, 2019 | 5.702 | 6.149 | 5.702 | 6.149 | 8,105 | +0.41(+7.14%) |
Sep 06, 2019 | 5.739 | 5.739 | 5.739 | 218 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.739 | 5.739 | 5.657 | 5.739 | 5,265 | -0.03(-0.50%) |
Sep 04, 2019 | 5.838 | 5.838 | 5.739 | 5.768 | 2,192 | -0.21(-3.50%) |
Sep 03, 2019 | 5.739 | 5.977 | 5.739 | 5.977 | 867 | +0.24(+4.14%) |
Aug 30, 2019 | 5.739 | 5.776 | 5.739 | 5.739 | 975 | -0.15(-2.51%) |
Aug 29, 2019 | 5.887 | 5.887 | 5.887 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.846 | 5.887 | 5.836 | 5.887 | 493 | +0.15(+2.57%) |
Aug 27, 2019 | 5.739 | 5.821 | 5.739 | 5.739 | 3,304 | +0.00(+0.00%) |
Aug 26, 2019 | 5.961 | 5.985 | 5.739 | 5.739 | 9,701 | -0.23(-3.79%) |
Aug 23, 2019 | 5.931 | 5.965 | 5.931 | 5.965 | 2,805 | -0.02(-0.33%) |
Aug 22, 2019 | 6.051 | 6.051 | 5.983 | 5.985 | 929 | -0.08(-1.35%) |
Aug 21, 2019 | 5.895 | 6.067 | 5.895 | 6.067 | 1,814 | +0.23(+3.93%) |
Aug 20, 2019 | 6.149 | 6.149 | 5.838 | 5.838 | 10,292 | -0.31(-5.07%) |
Aug 19, 2019 | 6.149 | 6.149 | 5.908 | 6.149 | 30,308 | +0.00(+0.00%) |
Aug 16, 2019 | 5.977 | 6.149 | 5.846 | 6.149 | 28,417 | +0.16(+2.74%) |
Aug 15, 2019 | 5.944 | 5.985 | 5.780 | 5.985 | 26,993 | +0.00(+0.00%) |
Aug 14, 2019 | 5.723 | 5.985 | 5.657 | 5.985 | 10,501 | +0.18(+3.11%) |
Aug 13, 2019 | 5.616 | 5.805 | 5.616 | 5.805 | 4,901 | +0.05(+0.94%) |
Aug 12, 2019 | 5.493 | 5.805 | 5.493 | 5.751 | 9,438 | +0.06(+0.98%) |
Aug 09, 2019 | 5.518 | 5.695 | 5.518 | 5.695 | 365 | +0.07(+1.19%) |
Aug 08, 2019 | 5.628 | 5.628 | 5.628 | 5.628 | 1,219 | -0.05(-0.95%) |
Aug 07, 2019 | 5.682 | 5.682 | 5.682 | 5.682 | 2,289 | +0.06(+1.01%) |
Aug 06, 2019 | 5.625 | 5.625 | 5.495 | 5.625 | 917 | +0.05(+0.88%) |
Aug 05, 2019 | 5.666 | 5.666 | 5.576 | 5.576 | 8,277 | -0.10(-1.70%) |
Aug 02, 2019 | 5.698 | 5.698 | 5.673 | 5.673 | 2,579 | -0.03(-0.45%) |
Aug 01, 2019 | 5.690 | 5.698 | 5.637 | 5.698 | 37,946 | +0.08(+1.50%) |
Jul 31, 2019 | 5.687 | 5.698 | 5.614 | 5.614 | 2,933 | -0.08(-1.48%) |
Jul 30, 2019 | 5.698 | 5.698 | 5.687 | 5.698 | 3,157 | +0.00(+0.00%) |
Jul 29, 2019 | 5.682 | 5.698 | 5.682 | 5.698 | 1,185 | +0.01(+0.21%) |
Jul 26, 2019 | 5.804 | 5.804 | 5.602 | 5.686 | 1,965 | -0.03(-0.50%) |
Jul 25, 2019 | 5.739 | 5.739 | 5.566 | 5.715 | 3,665 | +0.03(+0.44%) |
Jul 24, 2019 | 5.665 | 5.715 | 5.665 | 5.689 | 1,164 | -0.03(-0.44%) |
Jul 23, 2019 | 5.715 | 5.715 | 5.684 | 5.715 | 567 | +0.13(+2.25%) |
Jul 22, 2019 | 5.589 | 5.589 | 5.589 | 5.589 | 2,606 | -0.12(-2.06%) |
Jul 19, 2019 | 5.706 | 5.780 | 5.698 | 5.706 | 6,633 | -0.01(-0.14%) |
Jul 18, 2019 | 5.698 | 5.715 | 5.698 | 5.715 | 491 | -0.01(-0.14%) |
Jul 17, 2019 | 5.698 | 5.723 | 5.698 | 5.723 | 3,825 | -0.01(-0.18%) |
Jul 16, 2019 | 5.698 | 5.739 | 5.698 | 5.733 | 1,378 | +0.03(+0.61%) |
Jul 15, 2019 | 5.698 | 5.723 | 5.698 | 5.698 | 1,965 | +0.00(+0.00%) |
Jul 12, 2019 | 5.796 | 5.796 | 5.698 | 5.698 | 8,967 | -0.11(-1.96%) |
Jul 11, 2019 | 5.752 | 5.812 | 5.752 | 5.812 | 3,660 | +0.00(+0.00%) |
Jul 10, 2019 | 5.731 | 5.861 | 5.731 | 5.812 | 6,214 | +0.10(+1.78%) |
Jul 09, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 1,089 | -0.03(-0.50%) |
Jul 08, 2019 | 5.804 | 5.845 | 5.709 | 5.739 | 2,439 | -0.01(-0.14%) |
Jul 05, 2019 | 5.706 | 5.751 | 5.617 | 5.747 | 14,495 | +0.05(+0.86%) |
Jul 03, 2019 | 5.774 | 5.774 | 5.698 | 5.698 | 6,387 | -0.12(-2.10%) |
Jul 02, 2019 | 5.845 | 5.853 | 5.763 | 5.820 | 1,186 | -0.04(-0.69%) |
Jul 01, 2019 | 5.828 | 5.967 | 5.800 | 5.861 | 4,762 | +0.02(+0.42%) |
Jun 28, 2019 | 5.942 | 6.105 | 5.739 | 5.837 | 29,974 | -0.10(-1.65%) |
Jun 27, 2019 | 5.763 | 5.942 | 5.755 | 5.934 | 16,870 | +0.21(+3.70%) |
Jun 26, 2019 | 5.739 | 5.771 | 5.723 | 5.723 | 4,429 | +0.01(+0.13%) |
Jun 25, 2019 | 5.552 | 5.747 | 5.544 | 5.715 | 12,451 | +0.11(+2.04%) |
Jun 21, 2019 | 5.601 | 5.601 | 5.601 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.662 | 5.669 | 5.633 | 5.669 | 983 | +0.04(+0.64%) |
Jun 19, 2019 | 5.544 | 5.633 | 5.544 | 5.633 | 339 | +0.00(+0.00%) |
Jun 18, 2019 | 5.755 | 5.763 | 5.608 | 5.633 | 3,695 | -0.11(-1.84%) |
Jun 17, 2019 | 5.715 | 5.771 | 5.715 | 5.739 | 1,598 | +0.07(+1.29%) |
Jun 14, 2019 | 5.666 | 5.682 | 5.654 | 5.666 | 1,596 | +0.17(+3.11%) |
Jun 13, 2019 | 5.495 | 5.495 | 5.495 | 5.495 | 1,229 | +0.20(+3.85%) |
Jun 12, 2019 | 5.285 | 5.812 | 5.285 | 5.291 | 5,314 | -0.30(-5.39%) |
Jun 11, 2019 | 5.592 | 5.592 | 5.592 | 5.592 | 245 | +0.04(+0.76%) |
Jun 10, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 1,241 | +0.08(+1.49%) |
Jun 07, 2019 | 5.462 | 5.535 | 5.413 | 5.469 | 11,793 | +0.02(+0.28%) |
Jun 06, 2019 | 5.446 | 5.454 | 5.421 | 5.454 | 6,553 | +0.24(+4.52%) |
Jun 05, 2019 | 5.462 | 5.470 | 5.218 | 5.218 | 3,206 | -0.20(-3.75%) |
Jun 04, 2019 | 5.413 | 5.478 | 5.413 | 5.421 | 11,816 | -0.02(-0.45%) |
Jun 03, 2019 | 5.454 | 5.584 | 5.413 | 5.446 | 6,325 | -0.17(-3.04%) |
May 31, 2019 | 5.617 | 5.617 | 5.617 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.617 | 5.617 | 5.617 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.462 | 5.682 | 5.462 | 5.614 | 3,487 | +0.04(+0.68%) |
May 28, 2019 | 5.698 | 5.698 | 5.576 | 5.576 | 2,616 | -0.15(-2.70%) |
May 24, 2019 | 5.771 | 5.771 | 5.698 | 5.731 | 6,142 | +0.01(+0.17%) |
May 23, 2019 | 5.739 | 5.739 | 5.698 | 5.721 | 960 | -0.02(-0.38%) |
May 22, 2019 | 5.739 | 5.771 | 5.739 | 5.743 | 16,097 | +0.01(+0.21%) |
May 21, 2019 | 5.658 | 5.739 | 5.658 | 5.731 | 6,790 | +0.16(+2.90%) |
May 20, 2019 | 5.577 | 5.585 | 5.553 | 5.569 | 12,514 | -0.00(-0.00%) |
May 17, 2019 | 5.578 | 5.583 | 5.550 | 5.569 | 6,804 | +0.02(+0.29%) |
May 16, 2019 | 5.545 | 5.555 | 5.496 | 5.553 | 8,417 | +0.09(+1.63%) |
May 15, 2019 | 5.682 | 5.682 | 5.456 | 5.464 | 15,214 | -0.03(-0.59%) |
May 14, 2019 | 5.488 | 5.496 | 5.488 | 5.496 | 1,160 | +0.03(+0.59%) |
May 13, 2019 | 5.698 | 5.739 | 5.456 | 5.464 | 17,090 | -0.19(-3.43%) |
May 10, 2019 | 5.618 | 5.690 | 5.618 | 5.658 | 7,051 | +0.04(+0.72%) |
May 09, 2019 | 5.618 | 5.618 | 5.537 | 5.618 | 8,887 | -0.07(-1.28%) |
May 08, 2019 | 5.690 | 5.690 | 5.690 | 5.690 | 618 | +0.00(+0.00%) |
May 07, 2019 | 5.650 | 5.690 | 5.650 | 5.690 | 6,011 | +0.03(+0.57%) |
May 06, 2019 | 5.731 | 5.731 | 5.658 | 5.658 | 8,416 | -0.07(-1.27%) |
May 03, 2019 | 5.731 | 5.731 | 5.731 | 5.731 | 247 | +0.03(+0.57%) |
May 02, 2019 | 5.706 | 5.735 | 5.698 | 5.698 | 1,146 | -0.03(-0.56%) |
May 01, 2019 | 5.787 | 5.787 | 5.723 | 5.731 | 6,115 | -0.03(-0.56%) |
Apr 30, 2019 | 5.739 | 5.787 | 5.739 | 5.763 | 9,092 | +0.01(+0.17%) |
Apr 29, 2019 | 5.753 | 5.753 | 5.753 | 5.753 | 262 | -0.03(-0.45%) |
Apr 26, 2019 | 5.781 | 5.781 | 5.779 | 5.779 | 2,721 | +0.06(+1.06%) |
Apr 25, 2019 | 5.740 | 5.747 | 5.719 | 5.719 | 10,131 | -0.07(-1.13%) |
Apr 24, 2019 | 5.795 | 5.795 | 5.739 | 5.784 | 9,635 | +0.03(+0.44%) |
Apr 23, 2019 | 5.781 | 5.781 | 5.759 | 5.759 | 1,360 | -0.01(-0.21%) |
Apr 22, 2019 | 5.771 | 5.771 | 5.771 | 16 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.785 | 5.813 | 5.739 | 5.771 | 11,010 | -0.09(-1.52%) |
Apr 17, 2019 | 5.989 | 5.989 | 5.846 | 5.860 | 5,097 | +0.04(+0.77%) |
Apr 16, 2019 | 5.787 | 5.900 | 5.787 | 5.815 | 7,011 | -0.00(-0.07%) |
Apr 15, 2019 | 5.820 | 5.900 | 5.747 | 5.820 | 14,345 | -0.15(-2.46%) |
Apr 12, 2019 | 5.917 | 5.966 | 5.876 | 5.966 | 11,629 | +0.12(+2.10%) |
Apr 11, 2019 | 5.892 | 5.892 | 5.757 | 5.844 | 8,086 | -0.15(-2.56%) |
Apr 10, 2019 | 6.062 | 6.070 | 5.996 | 5.997 | 17,394 | -0.06(-1.07%) |
Apr 09, 2019 | 6.064 | 6.064 | 6.022 | 6.062 | 17,368 | +0.00(+0.00%) |
Apr 08, 2019 | 6.103 | 6.113 | 6.062 | 6.062 | 8,592 | -0.04(-0.66%) |
Apr 05, 2019 | 6.022 | 6.103 | 5.941 | 6.103 | 2,103 | +0.00(+0.00%) |
Apr 04, 2019 | 6.062 | 6.111 | 5.941 | 6.103 | 46,395 | +0.00(+0.03%) |
Apr 03, 2019 | 6.183 | 6.183 | 6.095 | 6.101 | 18,754 | -0.01(-0.16%) |
Apr 02, 2019 | 6.062 | 6.131 | 6.062 | 6.111 | 14,470 | +0.08(+1.34%) |
Apr 01, 2019 | 5.900 | 6.030 | 5.876 | 6.030 | 990 | +0.08(+1.27%) |
Mar 29, 2019 | 6.008 | 6.062 | 5.954 | 5.954 | 1,484 | -0.19(-3.07%) |
Mar 28, 2019 | 6.313 | 6.385 | 6.006 | 6.143 | 36,432 | -0.32(-4.88%) |
Mar 27, 2019 | 5.844 | 6.466 | 5.739 | 6.458 | 67,701 | +0.65(+11.19%) |
Mar 26, 2019 | 5.803 | 5.890 | 5.755 | 5.808 | 28,372 | +0.09(+1.54%) |
Mar 25, 2019 | 5.787 | 5.787 | 5.698 | 5.720 | 5,837 | -0.06(-1.03%) |
Mar 22, 2019 | 5.860 | 5.860 | 5.779 | 5.779 | 35,754 | -0.04(-0.69%) |
Mar 21, 2019 | 5.803 | 5.860 | 5.779 | 5.820 | 20,860 | +0.06(+0.98%) |
Mar 20, 2019 | 5.841 | 5.841 | 5.763 | 5.763 | 1,810 | -0.15(-2.52%) |
Mar 19, 2019 | 5.839 | 5.912 | 5.820 | 5.912 | 4,789 | +0.04(+0.75%) |
Mar 18, 2019 | 5.779 | 5.868 | 5.763 | 5.868 | 1,003 | -0.03(-0.55%) |
Mar 15, 2019 | 5.734 | 5.965 | 5.734 | 5.900 | 5,691 | +0.06(+1.03%) |
Mar 14, 2019 | 5.747 | 5.844 | 5.747 | 5.840 | 7,838 | +0.09(+1.63%) |
Mar 13, 2019 | 5.739 | 5.860 | 5.739 | 5.747 | 9,486 | +0.01(+0.14%) |
Mar 12, 2019 | 5.860 | 5.860 | 5.739 | 5.739 | 14,807 | -0.06(-1.11%) |
Mar 11, 2019 | 5.763 | 5.820 | 5.739 | 5.803 | 22,452 | -0.02(-0.28%) |
Mar 08, 2019 | 5.670 | 5.844 | 5.670 | 5.820 | 5,691 | -0.02(-0.28%) |
Mar 07, 2019 | 5.723 | 5.860 | 5.682 | 5.836 | 12,579 | +0.11(+1.98%) |
Mar 06, 2019 | 5.795 | 5.795 | 5.723 | 5.723 | 2,541 | -0.07(-1.26%) |
Mar 05, 2019 | 5.747 | 5.899 | 5.739 | 5.795 | 5,194 | -0.02(-0.42%) |
Mar 04, 2019 | 5.900 | 5.943 | 5.779 | 5.820 | 26,042 | -0.08(-1.37%) |
Mar 01, 2019 | 5.755 | 5.900 | 5.694 | 5.900 | 18,310 | +0.24(+4.29%) |
Feb 28, 2019 | 5.941 | 5.941 | 5.432 | 5.658 | 43,803 | -0.28(-4.76%) |
Feb 27, 2019 | 5.981 | 6.208 | 5.941 | 5.941 | 22,883 | +0.00(+0.00%) |
Feb 26, 2019 | 5.658 | 6.377 | 5.658 | 5.941 | 142,359 | +0.44(+8.09%) |
Feb 25, 2019 | 5.254 | 5.715 | 5.254 | 5.496 | 49,280 | +0.25(+4.86%) |
Feb 22, 2019 | 5.229 | 5.286 | 5.173 | 5.242 | 6,804 | +0.08(+1.65%) |
Feb 21, 2019 | 5.238 | 5.238 | 5.157 | 5.157 | 6,581 | -0.08(-1.54%) |
Feb 20, 2019 | 5.106 | 5.357 | 5.106 | 5.238 | 13,991 | +0.17(+3.35%) |
Feb 19, 2019 | 5.335 | 5.343 | 5.068 | 5.068 | 30,093 | -0.27(-5.00%) |
Feb 15, 2019 | 5.537 | 5.545 | 5.319 | 5.335 | 21,774 | +0.07(+1.38%) |
Feb 14, 2019 | 5.262 | 5.487 | 5.193 | 5.262 | 32,977 | -0.03(-0.61%) |
Feb 13, 2019 | 5.374 | 5.422 | 5.198 | 5.294 | 21,848 | -0.14(-2.51%) |
Feb 12, 2019 | 5.583 | 5.650 | 5.430 | 5.430 | 6,558 | -0.06(-1.08%) |
Feb 11, 2019 | 5.599 | 5.695 | 5.463 | 5.490 | 3,728 | -0.04(-0.67%) |
Feb 08, 2019 | 5.495 | 5.615 | 5.374 | 5.527 | 23,188 | -0.13(-2.31%) |
Feb 07, 2019 | 5.695 | 5.711 | 5.605 | 5.657 | 4,883 | +0.03(+0.47%) |
Feb 06, 2019 | 5.324 | 5.791 | 5.324 | 5.631 | 52,235 | +0.31(+5.88%) |
Feb 05, 2019 | 5.422 | 5.446 | 5.310 | 5.318 | 3,740 | -0.15(-2.79%) |
Feb 04, 2019 | 5.502 | 5.502 | 5.414 | 5.470 | 1,007 | +0.16(+3.02%) |
Feb 01, 2019 | 5.310 | 5.326 | 5.310 | 5.310 | 1,620 | -0.03(-0.60%) |
Jan 31, 2019 | 5.294 | 5.390 | 5.294 | 5.342 | 2,236 | -0.02(-0.45%) |
Jan 30, 2019 | 5.190 | 5.366 | 5.182 | 5.366 | 4,394 | +0.14(+2.61%) |
Jan 29, 2019 | 5.310 | 5.428 | 5.222 | 5.230 | 19,147 | -0.06(-1.21%) |
Jan 28, 2019 | 5.398 | 5.454 | 5.294 | 5.294 | 22,474 | -0.04(-0.75%) |
Jan 25, 2019 | 5.338 | 5.454 | 5.326 | 5.334 | 4,986 | -0.08(-1.48%) |
Jan 24, 2019 | 5.615 | 5.615 | 5.414 | 5.414 | 8,958 | -0.01(-0.10%) |
Jan 23, 2019 | 5.388 | 5.446 | 5.334 | 5.420 | 5,150 | +0.01(+0.12%) |
Jan 22, 2019 | 5.466 | 5.479 | 5.318 | 5.413 | 11,261 | -0.02(-0.31%) |
Jan 18, 2019 | 5.575 | 5.575 | 5.406 | 5.430 | 3,241 | -0.02(-0.29%) |
Jan 17, 2019 | 5.374 | 5.655 | 5.358 | 5.446 | 16,562 | -0.02(-0.29%) |
Jan 16, 2019 | 5.462 | 5.551 | 5.382 | 5.462 | 13,011 | +0.14(+2.56%) |
Jan 15, 2019 | 5.350 | 5.450 | 5.254 | 5.326 | 5,280 | +0.12(+2.21%) |
Jan 14, 2019 | 5.190 | 5.214 | 5.042 | 5.211 | 4,532 | +0.24(+4.78%) |
Jan 11, 2019 | 5.013 | 5.045 | 4.973 | 4.973 | 12,342 | +0.05(+0.98%) |
Jan 10, 2019 | 4.869 | 5.206 | 4.869 | 4.925 | 16,316 | +0.06(+1.15%) |
Jan 09, 2019 | 4.893 | 4.949 | 4.869 | 4.869 | 7,627 | +0.02(+0.33%) |
Jan 08, 2019 | 4.957 | 5.061 | 4.853 | 4.853 | 17,233 | -0.04(-0.82%) |
Jan 07, 2019 | 5.029 | 5.118 | 4.819 | 4.893 | 10,272 | -0.08(-1.61%) |
Jan 04, 2019 | 4.853 | 4.973 | 4.853 | 4.973 | 374 | +0.04(+0.81%) |
Jan 03, 2019 | 4.797 | 4.933 | 4.797 | 4.933 | 5,163 | +0.15(+3.19%) |