Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.060 | 9.060 | 9.060 | 0 | +0.04(+0.44%) | |
Dec 30, 2019 | 9.020 | 9.020 | 9.020 | 3 | +0.00(+0.00%) | |
Dec 27, 2019 | 9.020 | 9.050 | 9.000 | 9.020 | 28,020 | -0.05(-0.55%) |
Dec 24, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.06(+0.67%) | |
Dec 23, 2019 | 8.940 | 9.120 | 8.940 | 9.010 | 12,284 | +0.01(+0.11%) |
Dec 20, 2019 | 9.020 | 9.020 | 9.000 | 9.000 | 2,545 | -0.05(-0.55%) |
Dec 19, 2019 | 9.010 | 9.050 | 9.000 | 9.050 | 571 | +0.05(+0.56%) |
Dec 18, 2019 | 9.080 | 9.080 | 9.000 | 9.000 | 1,706 | +0.00(+0.00%) |
Dec 17, 2019 | 9.030 | 9.030 | 9.000 | 9.000 | 2,174 | -0.01(-0.11%) |
Dec 16, 2019 | 9.150 | 9.180 | 8.930 | 9.010 | 12,814 | -0.13(-1.42%) |
Dec 13, 2019 | 9.200 | 9.250 | 9.140 | 9.140 | 4,029 | -0.03(-0.33%) |
Dec 12, 2019 | 9.140 | 9.200 | 9.140 | 9.170 | 2,999 | +0.04(+0.44%) |
Dec 11, 2019 | 9.170 | 9.220 | 9.110 | 9.130 | 2,559 | -0.04(-0.44%) |
Dec 10, 2019 | 9.170 | 9.180 | 9.170 | 9.170 | 1,217 | -0.03(-0.33%) |
Dec 09, 2019 | 9.170 | 9.200 | 9.170 | 9.200 | 342 | +0.00(+0.00%) |
Dec 06, 2019 | 9.140 | 9.200 | 9.140 | 9.200 | 888 | +0.05(+0.55%) |
Dec 05, 2019 | 9.200 | 9.230 | 9.150 | 9.150 | 4,000 | -0.03(-0.33%) |
Dec 04, 2019 | 9.200 | 9.200 | 9.180 | 9.180 | 2,141 | -0.02(-0.22%) |
Dec 03, 2019 | 9.180 | 9.200 | 9.180 | 9.200 | 739 | +0.00(+0.00%) |
Dec 02, 2019 | 9.280 | 9.320 | 9.200 | 9.200 | 3,168 | -0.20(-2.13%) |
Nov 29, 2019 | 9.280 | 9.400 | 9.180 | 9.400 | 1,659 | +0.16(+1.73%) |
Nov 28, 2019 | 9.210 | 9.290 | 9.190 | 9.240 | 1,656 | -0.05(-0.54%) |
Nov 27, 2019 | 9.250 | 9.390 | 9.250 | 9.290 | 10,437 | -0.03(-0.32%) |
Nov 26, 2019 | 9.290 | 9.330 | 9.250 | 9.320 | 3,064 | +0.11(+1.19%) |
Nov 25, 2019 | 9.460 | 9.500 | 9.210 | 9.210 | 7,682 | -0.23(-2.44%) |
Nov 22, 2019 | 9.420 | 9.520 | 9.420 | 9.440 | 952 | -0.03(-0.32%) |
Nov 21, 2019 | 9.470 | 9.570 | 9.470 | 9.470 | 2,340 | +0.00(+0.00%) |
Nov 20, 2019 | 9.630 | 9.630 | 9.470 | 9.470 | 1,836 | -0.08(-0.84%) |
Nov 19, 2019 | 9.400 | 9.550 | 9.400 | 9.550 | 11,350 | +0.20(+2.14%) |
Nov 18, 2019 | 9.300 | 9.480 | 9.190 | 9.350 | 14,427 | +0.09(+0.97%) |
Nov 15, 2019 | 9.280 | 9.350 | 9.200 | 9.260 | 2,275 | +0.03(+0.33%) |
Nov 14, 2019 | 9.480 | 9.480 | 9.220 | 9.230 | 4,091 | +0.07(+0.76%) |
Nov 13, 2019 | 9.100 | 9.430 | 9.100 | 9.160 | 16,645 | +0.16(+1.78%) |
Nov 12, 2019 | 8.990 | 9.040 | 8.990 | 9.000 | 5,661 | +0.04(+0.45%) |
Nov 11, 2019 | 8.870 | 8.970 | 8.870 | 8.960 | 5,012 | +0.08(+0.90%) |
Nov 08, 2019 | 8.880 | 8.930 | 8.840 | 8.880 | 603 | +0.03(+0.34%) |
Nov 07, 2019 | 8.990 | 9.000 | 8.840 | 8.850 | 2,535 | -0.15(-1.67%) |
Nov 06, 2019 | 9.050 | 9.100 | 9.000 | 9.000 | 4,058 | -0.03(-0.33%) |
Nov 05, 2019 | 9.000 | 9.050 | 8.990 | 9.030 | 3,357 | +0.03(+0.33%) |
Nov 04, 2019 | 9.000 | 9.040 | 9.000 | 9.000 | 2,715 | -0.03(-0.33%) |
Nov 01, 2019 | 8.670 | 9.050 | 8.670 | 9.030 | 9,951 | +0.36(+4.15%) |
Oct 31, 2019 | 8.680 | 8.680 | 8.580 | 8.670 | 5,275 | +0.00(+0.00%) |
Oct 30, 2019 | 8.640 | 8.680 | 8.620 | 8.670 | 2,015 | +0.01(+0.12%) |
Oct 29, 2019 | 8.810 | 8.860 | 8.660 | 8.660 | 4,117 | -0.23(-2.59%) |
Oct 28, 2019 | 8.980 | 8.980 | 8.820 | 8.890 | 595 | -0.02(-0.22%) |
Oct 25, 2019 | 8.810 | 8.910 | 8.810 | 8.910 | 331 | +0.05(+0.56%) |
Oct 24, 2019 | 8.770 | 8.970 | 8.660 | 8.860 | 1,155 | -0.13(-1.45%) |
Oct 23, 2019 | 9.000 | 9.000 | 8.890 | 8.990 | 21,614 | -0.06(-0.66%) |
Oct 22, 2019 | 8.770 | 9.050 | 8.770 | 9.050 | 22,732 | +0.38(+4.38%) |
Oct 21, 2019 | 8.580 | 8.670 | 8.530 | 8.670 | 3,800 | +0.00(+0.00%) |
Oct 18, 2019 | 8.470 | 8.670 | 8.470 | 8.670 | 2,037 | +0.05(+0.58%) |
Oct 17, 2019 | 8.490 | 8.620 | 8.490 | 8.620 | 6,801 | +0.09(+1.06%) |
Oct 16, 2019 | 8.440 | 8.530 | 8.440 | 8.530 | 1,298 | +0.13(+1.55%) |
Oct 15, 2019 | 8.440 | 8.510 | 8.400 | 8.400 | 3,141 | -0.04(-0.47%) |
Oct 11, 2019 | 8.440 | 8.440 | 8.440 | 0 | -0.27(-3.10%) | |
Oct 10, 2019 | 8.760 | 8.760 | 8.670 | 8.710 | 1,100 | -0.04(-0.46%) |
Oct 09, 2019 | 8.920 | 8.920 | 8.750 | 8.750 | 1,631 | -0.15(-1.69%) |
Oct 08, 2019 | 8.480 | 9.000 | 8.350 | 8.900 | 6,422 | +0.62(+7.49%) |
Oct 07, 2019 | 8.290 | 8.310 | 8.230 | 8.280 | 1,355 | -0.15(-1.78%) |
Oct 04, 2019 | 8.260 | 8.430 | 8.260 | 8.430 | 4,277 | +0.11(+1.32%) |
Oct 03, 2019 | 8.250 | 8.320 | 8.250 | 8.320 | 1,559 | +0.10(+1.22%) |
Oct 02, 2019 | 8.210 | 8.290 | 8.200 | 8.220 | 6,255 | -0.04(-0.48%) |
Oct 01, 2019 | 8.200 | 8.280 | 8.200 | 8.260 | 6,887 | +0.06(+0.73%) |
Sep 30, 2019 | 8.500 | 8.580 | 8.160 | 8.200 | 30,251 | -0.22(-2.61%) |
Sep 27, 2019 | 8.550 | 8.550 | 8.420 | 8.420 | 6,619 | -0.12(-1.41%) |
Sep 26, 2019 | 8.800 | 8.820 | 8.510 | 8.540 | 7,530 | -0.26(-2.95%) |
Sep 25, 2019 | 8.820 | 8.830 | 8.780 | 8.800 | 1,377 | +0.00(+0.00%) |
Sep 24, 2019 | 8.850 | 8.860 | 8.770 | 8.800 | 3,831 | +0.02(+0.23%) |
Sep 23, 2019 | 8.690 | 8.820 | 8.690 | 8.780 | 2,503 | +0.18(+2.09%) |
Sep 20, 2019 | 8.600 | 8.700 | 8.600 | 8.600 | 8,029 | +0.18(+2.14%) |
Sep 19, 2019 | 8.560 | 8.600 | 8.400 | 8.420 | 3,465 | +0.07(+0.84%) |
Sep 18, 2019 | 8.380 | 8.440 | 8.310 | 8.350 | 3,109 | -0.01(-0.12%) |
Sep 17, 2019 | 8.500 | 8.630 | 8.320 | 8.360 | 8,184 | -0.14(-1.65%) |
Sep 16, 2019 | 8.510 | 8.560 | 8.470 | 8.500 | 4,613 | +0.00(+0.00%) |
Sep 13, 2019 | 8.870 | 8.870 | 8.400 | 8.500 | 2,172 | +0.10(+1.19%) |
Sep 12, 2019 | 8.400 | 8.410 | 8.400 | 8.400 | 631 | -0.01(-0.12%) |
Sep 11, 2019 | 8.370 | 8.490 | 8.370 | 8.410 | 12,240 | +0.01(+0.12%) |
Sep 10, 2019 | 8.400 | 8.420 | 8.370 | 8.400 | 9,592 | +0.00(+0.00%) |
Sep 09, 2019 | 8.450 | 8.450 | 8.400 | 8.400 | 502 | +0.00(+0.00%) |
Sep 06, 2019 | 8.400 | 8.450 | 8.310 | 8.400 | 3,711 | +0.02(+0.24%) |
Sep 05, 2019 | 8.300 | 8.380 | 8.300 | 8.380 | 361 | +0.03(+0.36%) |
Sep 04, 2019 | 8.300 | 8.350 | 8.300 | 8.350 | 1,393 | +0.06(+0.72%) |
Sep 03, 2019 | 8.310 | 8.380 | 8.250 | 8.290 | 6,302 | +0.00(+0.00%) |
Aug 30, 2019 | 8.290 | 8.290 | 8.290 | 0 | +0.03(+0.36%) | |
Aug 29, 2019 | 8.280 | 8.360 | 8.260 | 8.260 | 2,118 | -0.04(-0.48%) |
Aug 28, 2019 | 8.330 | 8.330 | 8.210 | 8.300 | 7,401 | +0.07(+0.85%) |
Aug 27, 2019 | 8.400 | 8.400 | 8.170 | 8.230 | 14,314 | -0.13(-1.56%) |
Aug 26, 2019 | 8.400 | 8.400 | 8.360 | 8.360 | 342 | +0.03(+0.36%) |
Aug 23, 2019 | 8.500 | 8.580 | 8.330 | 8.330 | 4,172 | -0.18(-2.12%) |
Aug 22, 2019 | 8.420 | 8.520 | 8.400 | 8.510 | 1,526 | +0.05(+0.59%) |
Aug 21, 2019 | 8.650 | 8.650 | 8.300 | 8.460 | 4,497 | -0.16(-1.86%) |
Aug 20, 2019 | 8.670 | 8.670 | 8.620 | 8.620 | 519 | -0.03(-0.35%) |
Aug 19, 2019 | 8.520 | 8.790 | 8.470 | 8.650 | 19,119 | +0.11(+1.29%) |
Aug 16, 2019 | 8.430 | 8.540 | 8.430 | 8.540 | 3,197 | +0.18(+2.15%) |
Aug 15, 2019 | 8.190 | 8.390 | 8.190 | 8.360 | 2,509 | +0.11(+1.33%) |
Aug 14, 2019 | 8.100 | 8.260 | 8.080 | 8.250 | 17,273 | +0.24(+3.00%) |
Aug 13, 2019 | 7.950 | 8.020 | 7.950 | 8.010 | 1,062 | +0.04(+0.50%) |
Aug 12, 2019 | 7.910 | 8.000 | 7.910 | 7.970 | 8,141 | -0.03(-0.38%) |
Aug 09, 2019 | 7.950 | 8.010 | 7.950 | 8.000 | 6,204 | +0.01(+0.13%) |
Aug 08, 2019 | 7.980 | 7.990 | 7.980 | 7.990 | 251 | +0.07(+0.88%) |
Aug 07, 2019 | 7.900 | 7.970 | 7.900 | 7.920 | 6,098 | +0.02(+0.25%) |
Aug 06, 2019 | 7.900 | 7.940 | 7.900 | 7.900 | 8,244 | -0.07(-0.88%) |
Aug 02, 2019 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 7.960 | 7.990 | 7.960 | 7.970 | 1,527 | -0.01(-0.13%) |
Jul 31, 2019 | 7.980 | 7.990 | 7.950 | 7.980 | 4,612 | -0.01(-0.13%) |
Jul 30, 2019 | 7.920 | 7.990 | 7.920 | 7.990 | 3,186 | +0.04(+0.50%) |
Jul 29, 2019 | 7.900 | 7.950 | 7.900 | 7.950 | 105,893 | +0.00(+0.00%) |
Jul 26, 2019 | 7.910 | 7.950 | 7.770 | 7.950 | 9,840 | -0.03(-0.38%) |
Jul 25, 2019 | 7.950 | 7.980 | 7.950 | 7.980 | 1,551 | +0.08(+1.01%) |
Jul 24, 2019 | 7.900 | 7.910 | 7.900 | 7.900 | 3,614 | -0.01(-0.13%) |
Jul 23, 2019 | 7.800 | 7.920 | 7.800 | 7.910 | 2,417 | +0.06(+0.76%) |
Jul 22, 2019 | 7.810 | 7.850 | 7.810 | 7.850 | 911 | +0.11(+1.42%) |
Jul 19, 2019 | 7.900 | 7.910 | 7.720 | 7.740 | 1,254 | -0.19(-2.40%) |
Jul 18, 2019 | 7.840 | 8.000 | 7.840 | 7.930 | 4,638 | +0.13(+1.67%) |
Jul 17, 2019 | 7.500 | 7.830 | 7.500 | 7.800 | 3,281 | +0.13(+1.69%) |
Jul 16, 2019 | 7.680 | 7.680 | 7.650 | 7.670 | 1,059 | -0.08(-1.03%) |
Jul 15, 2019 | 7.650 | 7.750 | 7.650 | 7.750 | 2,014 | +0.10(+1.31%) |
Jul 12, 2019 | 7.120 | 7.650 | 7.120 | 7.650 | 6,161 | +0.32(+4.37%) |
Jul 11, 2019 | 7.420 | 7.420 | 7.140 | 7.330 | 6,169 | +0.05(+0.69%) |
Jul 10, 2019 | 7.150 | 7.280 | 7.120 | 7.280 | 7,826 | +0.13(+1.82%) |
Jul 09, 2019 | 7.120 | 7.150 | 7.120 | 7.150 | 5,122 | -0.04(-0.56%) |
Jul 08, 2019 | 7.170 | 7.190 | 7.170 | 7.190 | 1,527 | -0.03(-0.42%) |
Jul 05, 2019 | 7.330 | 7.330 | 7.120 | 7.220 | 815 | +0.04(+0.56%) |
Jul 04, 2019 | 7.100 | 7.200 | 7.100 | 7.180 | 2,002 | +0.08(+1.13%) |
Jul 03, 2019 | 7.280 | 7.280 | 7.100 | 7.100 | 1,951 | -0.18(-2.47%) |
Jul 02, 2019 | 7.080 | 7.280 | 7.070 | 7.280 | 4,785 | +0.20(+2.82%) |
Jun 28, 2019 | 7.080 | 7.080 | 7.080 | 0 | -0.34(-4.58%) | |
Jun 27, 2019 | 7.650 | 7.650 | 7.420 | 7.420 | 2,080 | -0.29(-3.76%) |
Jun 26, 2019 | 7.710 | 7.710 | 7.710 | 87 | +0.00(+0.00%) | |
Jun 25, 2019 | 7.650 | 7.710 | 7.650 | 7.710 | 1,465 | -0.04(-0.52%) |
Jun 24, 2019 | 7.870 | 7.870 | 7.640 | 7.750 | 9,890 | -0.11(-1.40%) |
Jun 21, 2019 | 7.860 | 7.900 | 7.850 | 7.860 | 2,818 | -0.03(-0.38%) |
Jun 20, 2019 | 7.930 | 7.930 | 7.860 | 7.890 | 667 | +0.04(+0.51%) |
Jun 19, 2019 | 7.960 | 7.970 | 7.850 | 7.850 | 24,317 | -0.13(-1.63%) |
Jun 18, 2019 | 7.870 | 8.040 | 7.870 | 7.980 | 4,534 | -0.07(-0.87%) |
Jun 17, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 196 | +0.00(+0.00%) |
Jun 14, 2019 | 8.120 | 8.140 | 8.050 | 8.050 | 1,703 | -0.09(-1.11%) |
Jun 13, 2019 | 8.060 | 8.140 | 8.060 | 8.140 | 500 | -0.02(-0.25%) |
Jun 12, 2019 | 8.250 | 8.250 | 8.160 | 8.160 | 7,760 | -0.06(-0.73%) |
Jun 11, 2019 | 8.190 | 8.430 | 8.190 | 8.220 | 83,131 | +0.03(+0.37%) |
Jun 10, 2019 | 7.910 | 8.190 | 7.910 | 8.190 | 13,375 | +0.28(+3.54%) |
Jun 07, 2019 | 7.860 | 7.940 | 7.860 | 7.910 | 4,927 | +0.03(+0.38%) |
Jun 06, 2019 | 7.860 | 7.880 | 7.860 | 7.880 | 234 | +0.02(+0.25%) |
Jun 05, 2019 | 7.980 | 7.980 | 7.850 | 7.860 | 4,384 | -0.13(-1.63%) |
Jun 04, 2019 | 8.050 | 8.100 | 7.940 | 7.990 | 2,921 | -0.02(-0.25%) |
Jun 03, 2019 | 7.940 | 8.080 | 7.940 | 8.010 | 8,195 | +0.04(+0.50%) |
May 31, 2019 | 8.000 | 8.010 | 7.970 | 7.970 | 1,860 | -0.03(-0.38%) |
May 30, 2019 | 7.940 | 8.000 | 7.940 | 8.000 | 1,438 | +0.04(+0.50%) |
May 29, 2019 | 7.980 | 8.090 | 7.910 | 7.960 | 23,509 | -0.03(-0.38%) |
May 28, 2019 | 7.980 | 8.110 | 7.890 | 7.990 | 58,119 | +0.04(+0.50%) |
May 27, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 237 | +0.00(+0.00%) |
May 24, 2019 | 8.000 | 8.000 | 7.950 | 7.950 | 6,423 | -0.05(-0.62%) |
May 23, 2019 | 7.990 | 8.090 | 7.900 | 8.000 | 7,794 | +0.00(+0.00%) |
May 22, 2019 | 7.870 | 8.260 | 7.860 | 8.000 | 93,194 | +0.09(+1.14%) |
May 21, 2019 | 7.890 | 7.950 | 7.630 | 7.910 | 5,663 | -0.04(-0.50%) |
May 17, 2019 | 7.950 | 7.950 | 7.950 | 0 | +0.20(+2.58%) | |
May 16, 2019 | 7.360 | 8.030 | 7.360 | 7.750 | 14,897 | +0.45(+6.16%) |
May 15, 2019 | 7.110 | 7.360 | 7.110 | 7.300 | 24,358 | +0.48(+7.04%) |
May 14, 2019 | 6.930 | 6.930 | 6.820 | 6.820 | 95,317 | -0.15(-2.15%) |
May 13, 2019 | 6.890 | 7.030 | 6.870 | 6.970 | 11,680 | +0.06(+0.87%) |
May 10, 2019 | 6.960 | 7.010 | 6.840 | 6.910 | 18,705 | -0.04(-0.58%) |
May 09, 2019 | 6.970 | 7.020 | 6.950 | 6.950 | 2,874 | -0.02(-0.29%) |
May 08, 2019 | 6.970 | 7.020 | 6.970 | 6.970 | 2,881 | +0.04(+0.58%) |
May 07, 2019 | 6.970 | 7.010 | 6.920 | 6.930 | 4,288 | -0.02(-0.29%) |
May 06, 2019 | 6.950 | 7.010 | 6.930 | 6.950 | 4,263 | +0.00(+0.00%) |
May 03, 2019 | 6.960 | 7.010 | 6.950 | 6.950 | 2,486 | -0.01(-0.14%) |
May 02, 2019 | 6.960 | 6.980 | 6.960 | 6.960 | 2,489 | -0.01(-0.14%) |
May 01, 2019 | 7.000 | 7.050 | 6.970 | 6.970 | 2,113 | +0.01(+0.14%) |
Apr 30, 2019 | 6.950 | 7.000 | 6.950 | 6.960 | 5,843 | +0.01(+0.14%) |
Apr 29, 2019 | 6.940 | 7.040 | 6.940 | 6.950 | 2,169 | -0.10(-1.42%) |
Apr 26, 2019 | 7.050 | 7.110 | 7.050 | 7.050 | 682 | -0.03(-0.42%) |
Apr 25, 2019 | 7.080 | 7.080 | 7.000 | 7.080 | 10,304 | +0.00(+0.00%) |
Apr 24, 2019 | 7.000 | 7.140 | 6.960 | 7.080 | 2,836 | +0.12(+1.72%) |
Apr 23, 2019 | 6.960 | 7.010 | 6.950 | 6.960 | 6,532 | +0.01(+0.14%) |
Apr 22, 2019 | 7.020 | 7.030 | 6.950 | 6.950 | 2,522 | -0.06(-0.86%) |
Apr 18, 2019 | 7.010 | 7.010 | 7.010 | 0 | +0.06(+0.86%) | |
Apr 17, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 176 | -0.06(-0.86%) |
Apr 16, 2019 | 7.110 | 7.110 | 6.960 | 7.010 | 3,538 | -0.17(-2.37%) |
Apr 15, 2019 | 7.000 | 7.200 | 6.940 | 7.180 | 13,019 | +0.22(+3.16%) |
Apr 12, 2019 | 7.040 | 7.040 | 6.950 | 6.960 | 5,409 | -0.10(-1.42%) |
Apr 11, 2019 | 7.160 | 7.230 | 6.630 | 7.060 | 8,500 | -0.39(-5.23%) |
Apr 10, 2019 | 6.920 | 7.570 | 6.920 | 7.450 | 75,583 | +0.59(+8.60%) |
Apr 09, 2019 | 6.800 | 6.980 | 6.800 | 6.860 | 69,327 | +0.08(+1.18%) |
Apr 08, 2019 | 6.570 | 6.810 | 6.570 | 6.780 | 13,321 | +0.20(+3.04%) |
Apr 05, 2019 | 6.680 | 6.690 | 6.580 | 6.580 | 806 | -0.07(-1.05%) |
Apr 04, 2019 | 6.620 | 6.650 | 6.620 | 6.650 | 657 | +0.09(+1.37%) |
Apr 03, 2019 | 6.500 | 6.730 | 6.500 | 6.560 | 76,355 | +0.19(+2.98%) |
Apr 02, 2019 | 6.260 | 6.450 | 6.260 | 6.370 | 7,368 | +0.02(+0.31%) |
Apr 01, 2019 | 6.280 | 6.400 | 6.280 | 6.350 | 2,552 | +0.10(+1.60%) |
Mar 29, 2019 | 6.250 | 6.300 | 6.200 | 6.250 | 1,474 | +0.06(+0.97%) |
Mar 28, 2019 | 6.000 | 6.230 | 6.000 | 6.190 | 9,649 | +0.19(+3.17%) |
Mar 27, 2019 | 5.890 | 6.100 | 5.890 | 6.000 | 14,352 | +0.08(+1.35%) |
Mar 26, 2019 | 5.860 | 5.950 | 5.750 | 5.920 | 6,357 | +0.06(+1.02%) |
Mar 25, 2019 | 5.900 | 6.010 | 5.760 | 5.860 | 20,485 | -0.04(-0.68%) |
Mar 22, 2019 | 5.930 | 5.930 | 5.900 | 5.900 | 1,781 | +0.00(+0.00%) |
Mar 21, 2019 | 5.850 | 6.000 | 5.850 | 5.900 | 10,086 | -0.03(-0.51%) |
Mar 20, 2019 | 5.850 | 6.000 | 5.850 | 5.930 | 3,727 | +0.03(+0.51%) |
Mar 19, 2019 | 5.940 | 5.990 | 5.850 | 5.900 | 11,181 | -0.02(-0.34%) |
Mar 18, 2019 | 6.540 | 6.540 | 5.900 | 5.920 | 3,363 | -0.03(-0.50%) |
Mar 15, 2019 | 5.910 | 6.050 | 5.910 | 5.950 | 34,563 | +0.05(+0.85%) |
Mar 14, 2019 | 5.950 | 6.040 | 5.870 | 5.900 | 17,616 | -0.07(-1.17%) |
Mar 13, 2019 | 6.170 | 6.230 | 5.890 | 5.970 | 38,864 | -0.14(-2.29%) |
Mar 12, 2019 | 6.040 | 6.170 | 6.020 | 6.110 | 4,146 | +0.15(+2.52%) |
Mar 11, 2019 | 6.040 | 6.070 | 5.950 | 5.960 | 4,348 | -0.10(-1.65%) |
Mar 08, 2019 | 6.580 | 6.580 | 6.060 | 6.060 | 3,075 | -0.01(-0.16%) |
Mar 07, 2019 | 6.290 | 6.290 | 6.070 | 6.070 | 1,902 | -0.28(-4.41%) |
Mar 06, 2019 | 6.260 | 6.350 | 6.160 | 6.350 | 6,049 | +0.07(+1.11%) |
Mar 05, 2019 | 6.450 | 6.510 | 6.270 | 6.280 | 4,119 | -0.17(-2.64%) |
Mar 04, 2019 | 6.100 | 6.510 | 6.100 | 6.450 | 18,565 | +0.47(+7.86%) |
Mar 01, 2019 | 5.960 | 6.040 | 5.920 | 5.980 | 69,871 | +0.04(+0.67%) |
Feb 28, 2019 | 6.000 | 6.000 | 5.840 | 5.940 | 13,872 | -0.09(-1.49%) |
Feb 27, 2019 | 6.210 | 6.220 | 6.000 | 6.030 | 7,391 | -0.14(-2.27%) |
Feb 26, 2019 | 6.280 | 6.330 | 6.000 | 6.170 | 13,480 | -0.03(-0.48%) |
Feb 25, 2019 | 5.960 | 6.230 | 5.960 | 6.200 | 12,480 | +0.23(+3.85%) |
Feb 22, 2019 | 5.970 | 6.040 | 5.950 | 5.970 | 5,486 | +0.04(+0.67%) |
Feb 21, 2019 | 6.280 | 6.280 | 5.820 | 5.930 | 25,489 | -0.15(-2.47%) |
Feb 20, 2019 | 5.770 | 6.130 | 5.770 | 6.080 | 18,073 | +0.23(+3.93%) |
Feb 19, 2019 | 5.810 | 5.860 | 5.750 | 5.850 | 24,055 | +0.05(+0.86%) |
Feb 15, 2019 | 5.800 | 5.800 | 5.800 | 0 | +0.09(+1.58%) | |
Feb 14, 2019 | 6.030 | 6.050 | 5.660 | 5.710 | 20,427 | -0.30(-4.99%) |
Feb 13, 2019 | 6.110 | 6.160 | 5.860 | 6.010 | 182,383 | +0.37(+6.56%) |
Feb 12, 2019 | 5.570 | 5.710 | 5.570 | 5.640 | 4,789 | -0.01(-0.18%) |
Feb 11, 2019 | 5.660 | 5.690 | 5.650 | 5.650 | 1,073 | -0.05(-0.88%) |
Feb 08, 2019 | 5.500 | 5.730 | 5.440 | 5.700 | 38,426 | +0.20(+3.64%) |
Feb 07, 2019 | 5.500 | 5.600 | 5.430 | 5.500 | 14,570 | -0.05(-0.90%) |
Feb 06, 2019 | 5.670 | 5.720 | 5.550 | 5.550 | 2,823 | -0.13(-2.29%) |
Feb 05, 2019 | 5.520 | 5.750 | 5.520 | 5.680 | 6,809 | -0.06(-1.05%) |
Feb 04, 2019 | 5.730 | 5.740 | 5.520 | 5.740 | 10,723 | +0.01(+0.17%) |
Feb 01, 2019 | 5.710 | 5.730 | 5.710 | 5.730 | 6,262 | +0.02(+0.35%) |
Jan 31, 2019 | 5.690 | 5.780 | 5.660 | 5.710 | 17,375 | -0.03(-0.52%) |
Jan 30, 2019 | 5.590 | 5.750 | 5.500 | 5.740 | 21,569 | +0.15(+2.68%) |
Jan 29, 2019 | 5.630 | 5.750 | 5.530 | 5.590 | 32,023 | -0.16(-2.78%) |
Jan 28, 2019 | 5.750 | 5.750 | 5.680 | 5.750 | 12,010 | +0.01(+0.17%) |
Jan 25, 2019 | 5.730 | 5.750 | 5.690 | 5.740 | 23,461 | -0.01(-0.17%) |
Jan 24, 2019 | 5.720 | 5.750 | 5.650 | 5.750 | 18,469 | +0.00(+0.00%) |
Jan 23, 2019 | 5.740 | 5.800 | 5.710 | 5.750 | 25,162 | +0.04(+0.70%) |
Jan 22, 2019 | 5.930 | 5.950 | 5.690 | 5.710 | 29,074 | -0.22(-3.71%) |
Jan 21, 2019 | 6.100 | 6.100 | 5.810 | 5.930 | 8,267 | -0.08(-1.33%) |
Jan 18, 2019 | 5.940 | 6.100 | 5.840 | 6.010 | 14,802 | +0.07(+1.18%) |
Jan 17, 2019 | 5.730 | 6.050 | 5.730 | 5.940 | 11,249 | +0.13(+2.24%) |
Jan 16, 2019 | 5.700 | 5.970 | 5.700 | 5.810 | 66,607 | -0.15(-2.52%) |
Jan 15, 2019 | 5.700 | 5.960 | 5.690 | 5.960 | 12,724 | +0.21(+3.65%) |
Jan 14, 2019 | 5.880 | 6.050 | 5.630 | 5.750 | 37,082 | -0.12(-2.04%) |
Jan 11, 2019 | 6.220 | 6.220 | 5.850 | 5.870 | 29,810 | -0.40(-6.38%) |
Jan 10, 2019 | 5.840 | 6.270 | 5.840 | 6.270 | 23,351 | +0.48(+8.29%) |
Jan 09, 2019 | 5.930 | 6.080 | 5.700 | 5.790 | 25,045 | -0.17(-2.85%) |
Jan 08, 2019 | 5.980 | 6.000 | 5.920 | 5.960 | 13,622 | +0.03(+0.51%) |
Jan 07, 2019 | 5.950 | 5.990 | 5.890 | 5.930 | 8,735 | +0.03(+0.51%) |
Jan 04, 2019 | 5.950 | 6.150 | 5.800 | 5.900 | 10,634 | -0.09(-1.50%) |
Jan 03, 2019 | 5.860 | 6.060 | 5.610 | 5.990 | 19,956 | +0.11(+1.87%) |