Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.809 | 3.993 | 3.766 | 3.876 | 1,232,501 | -0.08(-1.92%) |
Feb 27, 2020 | 4.128 | 4.162 | 3.926 | 3.951 | 2,231,439 | -0.29(-6.93%) |
Feb 26, 2020 | 4.515 | 4.515 | 4.233 | 4.246 | 626,603 | -0.24(-5.43%) |
Feb 25, 2020 | 4.742 | 4.783 | 4.468 | 4.489 | 3,298,021 | -0.24(-4.98%) |
Feb 24, 2020 | 4.582 | 4.868 | 4.447 | 4.725 | 1,180,855 | -0.05(-1.06%) |
Feb 21, 2020 | 4.784 | 4.817 | 4.515 | 4.775 | 998,656 | -0.04(-0.87%) |
Feb 20, 2020 | 5.028 | 5.070 | 4.817 | 4.817 | 702,861 | -0.26(-5.13%) |
Feb 19, 2020 | 5.070 | 5.149 | 4.973 | 5.078 | 608,585 | +0.04(+0.83%) |
Feb 18, 2020 | 5.053 | 5.086 | 4.973 | 5.036 | 622,426 | -0.03(-0.50%) |
Feb 14, 2020 | 5.170 | 5.213 | 5.044 | 5.061 | 457,459 | -0.08(-1.63%) |
Feb 13, 2020 | 5.054 | 5.204 | 5.045 | 5.145 | 626,594 | +0.07(+1.31%) |
Feb 12, 2020 | 5.054 | 5.220 | 4.995 | 5.079 | 633,846 | +0.05(+0.99%) |
Feb 11, 2020 | 4.829 | 5.179 | 4.829 | 5.029 | 1,098,033 | +0.22(+4.50%) |
Feb 10, 2020 | 4.871 | 4.904 | 4.762 | 4.812 | 774,469 | -0.11(-2.20%) |
Feb 07, 2020 | 5.020 | 5.129 | 4.904 | 4.920 | 1,001,720 | -0.19(-3.75%) |
Feb 06, 2020 | 5.253 | 5.370 | 5.095 | 5.112 | 870,430 | -0.22(-4.21%) |
Feb 05, 2020 | 5.303 | 5.528 | 5.295 | 5.337 | 1,093,170 | +0.10(+1.91%) |
Feb 04, 2020 | 5.245 | 5.453 | 5.087 | 5.237 | 1,557,623 | +0.07(+1.29%) |
Feb 03, 2020 | 4.887 | 5.220 | 4.887 | 5.170 | 2,090,096 | +0.27(+5.61%) |
Jan 31, 2020 | 4.546 | 4.912 | 4.529 | 4.896 | 2,879,887 | +0.32(+6.91%) |
Jan 30, 2020 | 4.687 | 4.796 | 4.562 | 4.579 | 2,588,382 | -0.08(-1.79%) |
Jan 29, 2020 | 4.196 | 4.762 | 3.855 | 4.662 | 2,135,571 | +0.04(+0.90%) |
Jan 28, 2020 | 4.887 | 4.921 | 4.537 | 4.621 | 1,441,641 | -0.19(-3.98%) |
Jan 27, 2020 | 4.621 | 4.862 | 4.554 | 4.812 | 1,210,331 | +0.03(+0.70%) |
Jan 24, 2020 | 4.945 | 4.945 | 4.675 | 4.779 | 691,475 | -0.13(-2.71%) |
Jan 23, 2020 | 4.737 | 4.929 | 4.646 | 4.912 | 880,752 | +0.11(+2.25%) |
Jan 22, 2020 | 4.929 | 4.929 | 4.737 | 4.804 | 759,491 | -0.10(-2.04%) |
Jan 21, 2020 | 4.979 | 4.979 | 4.791 | 4.904 | 843,378 | -0.11(-2.16%) |
Jan 17, 2020 | 5.012 | 5.070 | 4.916 | 5.012 | 717,059 | +0.05(+1.01%) |
Jan 16, 2020 | 5.020 | 5.087 | 4.950 | 4.962 | 465,310 | -0.01(-0.17%) |
Jan 15, 2020 | 5.037 | 5.062 | 4.937 | 4.970 | 493,963 | -0.12(-2.29%) |
Jan 14, 2020 | 5.037 | 5.129 | 4.987 | 5.087 | 662,440 | +0.03(+0.66%) |
Jan 13, 2020 | 4.937 | 5.070 | 4.854 | 5.054 | 1,392,159 | +0.11(+2.19%) |
Jan 10, 2020 | 5.104 | 5.104 | 4.912 | 4.945 | 754,773 | -0.18(-3.57%) |
Jan 09, 2020 | 5.303 | 5.320 | 5.079 | 5.129 | 783,268 | -0.17(-3.30%) |
Jan 08, 2020 | 5.237 | 5.378 | 5.224 | 5.303 | 1,186,520 | +0.06(+1.11%) |
Jan 07, 2020 | 5.195 | 5.370 | 5.195 | 5.245 | 913,422 | +0.04(+0.80%) |
Jan 06, 2020 | 4.954 | 5.278 | 4.954 | 5.204 | 1,722,274 | +0.23(+4.69%) |
Jan 03, 2020 | 5.095 | 5.145 | 4.887 | 4.970 | 1,051,446 | -0.17(-3.40%) |
Jan 02, 2020 | 5.220 | 5.312 | 5.112 | 5.145 | 1,095,444 | -0.04(-0.80%) |
Dec 31, 2019 | 5.179 | 5.237 | 5.129 | 5.187 | 1,119,909 | +0.06(+1.14%) |
Dec 30, 2019 | 5.120 | 5.287 | 5.095 | 5.129 | 1,091,172 | +0.03(+0.65%) |
Dec 27, 2019 | 5.195 | 5.262 | 5.062 | 5.095 | 885,574 | -0.07(-1.45%) |
Dec 26, 2019 | 5.170 | 5.283 | 5.137 | 5.170 | 439,701 | +0.00(+0.00%) |
Dec 24, 2019 | 5.079 | 5.183 | 5.070 | 5.170 | 277,575 | +0.12(+2.48%) |
Dec 23, 2019 | 4.987 | 5.087 | 4.987 | 5.045 | 786,660 | +0.02(+0.33%) |
Dec 20, 2019 | 5.012 | 5.154 | 4.987 | 5.029 | 6,170,793 | +0.00(+0.00%) |
Dec 19, 2019 | 4.970 | 5.091 | 4.945 | 5.029 | 1,020,960 | +0.07(+1.51%) |
Dec 18, 2019 | 4.896 | 5.045 | 4.887 | 4.954 | 860,492 | +0.06(+1.19%) |
Dec 17, 2019 | 4.846 | 4.904 | 4.754 | 4.896 | 1,059,914 | +0.07(+1.55%) |
Dec 16, 2019 | 4.779 | 4.979 | 4.746 | 4.821 | 1,326,386 | +0.12(+2.66%) |
Dec 13, 2019 | 4.887 | 4.900 | 4.629 | 4.696 | 789,125 | -0.21(-4.24%) |
Dec 12, 2019 | 4.846 | 4.912 | 4.696 | 4.904 | 985,820 | +0.09(+1.90%) |
Dec 11, 2019 | 4.646 | 4.858 | 4.637 | 4.812 | 2,526,482 | +0.19(+4.14%) |
Dec 10, 2019 | 4.771 | 4.779 | 4.587 | 4.621 | 1,235,802 | -0.19(-3.98%) |
Dec 09, 2019 | 4.621 | 4.879 | 4.621 | 4.812 | 1,276,301 | +0.19(+4.14%) |
Dec 06, 2019 | 4.562 | 4.837 | 4.546 | 4.621 | 2,194,177 | +0.12(+2.59%) |
Dec 05, 2019 | 4.521 | 4.862 | 4.463 | 4.504 | 2,212,448 | +0.24(+5.66%) |
Dec 04, 2019 | 4.171 | 4.354 | 4.146 | 4.263 | 2,171,745 | +0.14(+3.43%) |
Dec 03, 2019 | 4.171 | 4.196 | 3.955 | 4.121 | 1,616,711 | -0.12(-2.75%) |
Dec 02, 2019 | 4.296 | 4.304 | 4.179 | 4.238 | 926,910 | -0.02(-0.59%) |
Nov 29, 2019 | 4.196 | 4.279 | 4.146 | 4.263 | 282,259 | +0.01(+0.20%) |
Nov 27, 2019 | 4.246 | 4.296 | 4.138 | 4.254 | 1,932,096 | +0.01(+0.20%) |
Nov 26, 2019 | 4.329 | 4.379 | 4.221 | 4.246 | 1,299,444 | -0.08(-1.92%) |
Nov 25, 2019 | 4.263 | 4.429 | 4.263 | 4.329 | 1,399,765 | +0.11(+2.56%) |
Nov 22, 2019 | 4.196 | 4.263 | 4.142 | 4.221 | 1,354,365 | +0.04(+1.00%) |
Nov 21, 2019 | 4.296 | 4.296 | 4.080 | 4.179 | 1,709,675 | +0.02(+0.40%) |
Nov 20, 2019 | 4.138 | 4.254 | 4.055 | 4.163 | 1,332,412 | +0.01(+0.20%) |
Nov 19, 2019 | 4.030 | 4.254 | 3.880 | 4.155 | 1,681,893 | +0.12(+3.10%) |
Nov 18, 2019 | 4.113 | 4.163 | 3.792 | 4.030 | 1,447,986 | -0.09(-2.22%) |
Nov 15, 2019 | 3.948 | 4.195 | 3.850 | 4.121 | 2,388,778 | +0.21(+5.25%) |
Nov 14, 2019 | 3.899 | 4.095 | 3.874 | 3.916 | 1,521,598 | +0.02(+0.63%) |
Nov 13, 2019 | 4.228 | 4.228 | 3.850 | 3.891 | 1,815,665 | -0.39(-9.21%) |
Nov 12, 2019 | 4.245 | 4.327 | 4.129 | 4.286 | 1,263,032 | +0.05(+1.17%) |
Nov 11, 2019 | 4.870 | 4.911 | 4.187 | 4.236 | 3,430,199 | -0.70(-14.17%) |
Nov 08, 2019 | 4.903 | 5.059 | 4.829 | 4.936 | 1,620,600 | +0.02(+0.50%) |
Nov 07, 2019 | 5.108 | 5.166 | 4.820 | 4.911 | 1,830,895 | -0.12(-2.29%) |
Nov 06, 2019 | 4.927 | 5.306 | 4.927 | 5.026 | 2,432,071 | +0.09(+1.83%) |
Nov 05, 2019 | 5.108 | 5.330 | 4.894 | 4.936 | 3,393,014 | +0.24(+5.08%) |
Nov 04, 2019 | 4.598 | 4.713 | 4.409 | 4.697 | 1,904,808 | +0.15(+3.25%) |
Nov 01, 2019 | 4.434 | 4.845 | 4.434 | 4.549 | 2,545,355 | +0.20(+4.54%) |
Oct 31, 2019 | 4.911 | 4.927 | 4.294 | 4.352 | 2,947,686 | -0.61(-12.27%) |
Oct 30, 2019 | 4.977 | 5.034 | 4.878 | 4.960 | 689,815 | -0.05(-0.99%) |
Oct 29, 2019 | 4.936 | 5.133 | 4.936 | 5.010 | 926,616 | +0.04(+0.83%) |
Oct 28, 2019 | 4.903 | 5.075 | 4.894 | 4.968 | 508,921 | +0.07(+1.34%) |
Oct 25, 2019 | 4.631 | 4.960 | 4.631 | 4.903 | 1,070,999 | +0.29(+6.24%) |
Oct 24, 2019 | 4.845 | 4.862 | 4.574 | 4.615 | 814,754 | -0.25(-5.08%) |
Oct 23, 2019 | 4.755 | 4.911 | 4.697 | 4.862 | 607,265 | +0.11(+2.25%) |
Oct 22, 2019 | 4.664 | 4.796 | 4.623 | 4.755 | 687,441 | +0.09(+1.94%) |
Oct 21, 2019 | 4.524 | 4.755 | 4.524 | 4.664 | 1,043,694 | +0.22(+5.00%) |
Oct 18, 2019 | 4.516 | 4.565 | 4.417 | 4.442 | 525,774 | -0.11(-2.35%) |
Oct 17, 2019 | 4.541 | 4.598 | 4.504 | 4.549 | 835,462 | +0.02(+0.36%) |
Oct 16, 2019 | 4.574 | 4.689 | 4.508 | 4.533 | 734,628 | -0.07(-1.61%) |
Oct 15, 2019 | 4.516 | 4.730 | 4.475 | 4.607 | 864,901 | +0.03(+0.72%) |
Oct 14, 2019 | 4.475 | 4.648 | 4.450 | 4.574 | 773,949 | +0.03(+0.72%) |
Oct 11, 2019 | 4.500 | 4.578 | 4.434 | 4.541 | 665,697 | +0.15(+3.37%) |
Oct 10, 2019 | 4.360 | 4.438 | 4.339 | 4.393 | 642,019 | +0.09(+2.10%) |
Oct 09, 2019 | 4.286 | 4.360 | 4.220 | 4.302 | 1,052,921 | +0.07(+1.75%) |
Oct 08, 2019 | 4.327 | 4.335 | 4.171 | 4.228 | 983,447 | -0.15(-3.38%) |
Oct 07, 2019 | 4.360 | 4.458 | 4.356 | 4.376 | 843,378 | +0.01(+0.19%) |
Oct 04, 2019 | 4.409 | 4.516 | 4.315 | 4.368 | 1,030,274 | -0.06(-1.30%) |
Oct 03, 2019 | 4.442 | 4.475 | 4.335 | 4.426 | 1,037,956 | -0.03(-0.74%) |
Oct 02, 2019 | 4.557 | 4.557 | 4.224 | 4.458 | 1,841,878 | -0.16(-3.56%) |
Oct 01, 2019 | 4.557 | 4.746 | 4.557 | 4.623 | 1,647,133 | -0.02(-0.35%) |
Sep 30, 2019 | 4.977 | 4.977 | 4.533 | 4.639 | 3,016,973 | -0.54(-10.48%) |
Sep 27, 2019 | 5.281 | 5.330 | 5.100 | 5.182 | 1,058,721 | -0.11(-2.02%) |
Sep 26, 2019 | 5.232 | 5.335 | 5.149 | 5.289 | 1,104,532 | +0.03(+0.63%) |
Sep 25, 2019 | 5.059 | 5.306 | 4.944 | 5.256 | 895,782 | +0.14(+2.73%) |
Sep 24, 2019 | 5.339 | 5.396 | 5.108 | 5.117 | 1,015,174 | -0.25(-4.75%) |
Sep 23, 2019 | 5.182 | 5.487 | 5.166 | 5.372 | 1,353,068 | +0.11(+2.03%) |
Sep 20, 2019 | 5.544 | 5.594 | 5.215 | 5.265 | 3,205,339 | -0.28(-5.04%) |
Sep 19, 2019 | 5.528 | 5.668 | 5.462 | 5.544 | 1,479,897 | -0.07(-1.17%) |
Sep 18, 2019 | 5.865 | 5.898 | 5.598 | 5.610 | 1,001,764 | -0.26(-4.48%) |
Sep 17, 2019 | 5.865 | 5.927 | 5.725 | 5.873 | 609,488 | -0.05(-0.83%) |
Sep 16, 2019 | 5.898 | 6.021 | 5.873 | 5.923 | 833,765 | +0.02(+0.28%) |
Sep 13, 2019 | 5.840 | 6.030 | 5.840 | 5.906 | 1,058,842 | +0.11(+1.84%) |
Sep 12, 2019 | 5.824 | 5.832 | 5.701 | 5.799 | 1,182,801 | -0.08(-1.40%) |
Sep 11, 2019 | 5.775 | 5.882 | 5.668 | 5.882 | 1,303,109 | +0.16(+2.73%) |
Sep 10, 2019 | 5.544 | 5.799 | 5.544 | 5.725 | 1,160,128 | +0.20(+3.57%) |
Sep 09, 2019 | 5.232 | 5.528 | 5.232 | 5.528 | 953,371 | +0.32(+6.16%) |
Sep 06, 2019 | 5.298 | 5.298 | 5.182 | 5.207 | 831,148 | -0.08(-1.56%) |
Sep 05, 2019 | 5.199 | 5.421 | 5.186 | 5.289 | 1,188,550 | +0.16(+3.04%) |
Sep 04, 2019 | 5.018 | 5.158 | 5.018 | 5.133 | 778,989 | +0.20(+4.00%) |
Sep 03, 2019 | 4.977 | 5.067 | 4.923 | 4.936 | 1,389,366 | -0.20(-3.85%) |
Aug 30, 2019 | 5.240 | 5.281 | 5.133 | 5.133 | 572,577 | -0.05(-0.95%) |
Aug 29, 2019 | 5.100 | 5.191 | 5.096 | 5.182 | 876,387 | +0.12(+2.27%) |
Aug 28, 2019 | 4.853 | 5.133 | 4.845 | 5.067 | 1,205,197 | +0.21(+4.41%) |
Aug 27, 2019 | 5.166 | 5.182 | 4.829 | 4.853 | 1,037,444 | -0.28(-5.45%) |
Aug 26, 2019 | 5.108 | 5.149 | 5.030 | 5.133 | 796,677 | +0.10(+1.96%) |
Aug 23, 2019 | 5.182 | 5.256 | 5.034 | 5.034 | 910,045 | -0.21(-3.92%) |
Aug 22, 2019 | 5.330 | 5.363 | 5.240 | 5.240 | 625,326 | -0.09(-1.70%) |
Aug 21, 2019 | 5.421 | 5.446 | 5.289 | 5.330 | 1,074,106 | -0.07(-1.22%) |
Aug 20, 2019 | 5.273 | 5.470 | 5.273 | 5.396 | 1,071,300 | +0.08(+1.55%) |
Aug 19, 2019 | 5.215 | 5.347 | 5.141 | 5.314 | 1,017,967 | +0.15(+2.87%) |
Aug 16, 2019 | 4.919 | 5.191 | 4.911 | 5.166 | 1,726,849 | +0.34(+6.98%) |
Aug 15, 2019 | 4.894 | 4.911 | 4.779 | 4.829 | 1,472,642 | -0.07(-1.51%) |
Aug 14, 2019 | 5.001 | 5.026 | 4.829 | 4.903 | 1,861,907 | -0.25(-4.79%) |
Aug 13, 2019 | 5.092 | 5.298 | 5.059 | 5.149 | 1,080,508 | +0.03(+0.64%) |
Aug 12, 2019 | 5.149 | 5.207 | 5.034 | 5.117 | 2,067,046 | -0.08(-1.58%) |
Aug 09, 2019 | 5.306 | 5.339 | 5.149 | 5.199 | 1,904,093 | -0.16(-2.92%) |
Aug 08, 2019 | 5.396 | 5.478 | 5.343 | 5.355 | 1,623,061 | +0.02(+0.31%) |
Aug 07, 2019 | 5.240 | 5.446 | 5.001 | 5.339 | 1,731,771 | -0.01(-0.15%) |
Aug 06, 2019 | 5.520 | 5.585 | 5.251 | 5.347 | 2,454,051 | -0.17(-3.13%) |
Aug 05, 2019 | 5.528 | 5.618 | 5.433 | 5.520 | 2,042,562 | -0.13(-2.33%) |
Aug 02, 2019 | 5.799 | 5.832 | 5.542 | 5.651 | 2,315,959 | -0.26(-4.32%) |
Aug 01, 2019 | 6.178 | 6.238 | 5.824 | 5.906 | 2,781,601 | -0.34(-5.40%) |
Jul 31, 2019 | 6.655 | 6.811 | 6.227 | 6.244 | 3,068,325 | -0.46(-6.87%) |
Jul 30, 2019 | 6.992 | 7.198 | 6.647 | 6.704 | 2,148,614 | -0.70(-9.44%) |
Jul 29, 2019 | 7.403 | 7.461 | 7.288 | 7.403 | 847,433 | +0.04(+0.56%) |
Jul 26, 2019 | 7.321 | 7.407 | 7.264 | 7.362 | 631,658 | +0.04(+0.56%) |
Jul 25, 2019 | 7.502 | 7.510 | 7.239 | 7.321 | 667,999 | -0.18(-2.41%) |
Jul 24, 2019 | 7.346 | 7.502 | 7.189 | 7.502 | 910,692 | +0.09(+1.22%) |
Jul 23, 2019 | 7.362 | 7.531 | 7.362 | 7.412 | 752,480 | +0.08(+1.12%) |
Jul 22, 2019 | 7.403 | 7.543 | 7.296 | 7.329 | 724,540 | -0.06(-0.78%) |
Jul 19, 2019 | 7.181 | 7.444 | 7.181 | 7.387 | 1,089,842 | +0.21(+2.86%) |
Jul 18, 2019 | 7.132 | 7.214 | 7.037 | 7.181 | 1,290,928 | +0.05(+0.69%) |
Jul 17, 2019 | 7.239 | 7.247 | 7.091 | 7.132 | 877,311 | -0.12(-1.59%) |
Jul 16, 2019 | 7.165 | 7.375 | 7.099 | 7.247 | 1,219,812 | +0.08(+1.15%) |
Jul 15, 2019 | 7.231 | 7.264 | 7.054 | 7.165 | 1,087,274 | -0.05(-0.68%) |
Jul 12, 2019 | 7.074 | 7.251 | 7.074 | 7.214 | 1,076,105 | +0.17(+2.45%) |
Jul 11, 2019 | 6.992 | 7.091 | 6.910 | 7.041 | 1,504,451 | +0.04(+0.59%) |
Jul 10, 2019 | 6.729 | 7.037 | 6.655 | 7.000 | 1,207,684 | +0.35(+5.19%) |
Jul 09, 2019 | 6.540 | 6.696 | 6.466 | 6.655 | 2,189,506 | +0.07(+1.12%) |
Jul 08, 2019 | 6.795 | 6.877 | 6.564 | 6.581 | 991,524 | -0.21(-3.15%) |
Jul 05, 2019 | 6.696 | 6.795 | 6.655 | 6.795 | 2,349,512 | +0.02(+0.24%) |
Jul 03, 2019 | 6.795 | 6.819 | 6.647 | 6.778 | 1,037,690 | -0.02(-0.24%) |
Jul 02, 2019 | 7.198 | 7.198 | 6.663 | 6.795 | 2,074,710 | -0.40(-5.60%) |
Jul 01, 2019 | 7.305 | 7.370 | 7.017 | 7.198 | 2,590,567 | -0.11(-1.46%) |
Jun 28, 2019 | 7.132 | 7.321 | 6.762 | 7.305 | 3,803,080 | +0.16(+2.19%) |
Jun 27, 2019 | 7.181 | 7.358 | 7.033 | 7.148 | 11,709,011 | -0.03(-0.46%) |
Jun 26, 2019 | 6.902 | 7.259 | 6.885 | 7.181 | 2,140,977 | +0.32(+4.68%) |
Jun 25, 2019 | 6.630 | 6.971 | 6.556 | 6.860 | 1,982,609 | +0.25(+3.86%) |
Jun 24, 2019 | 6.770 | 6.885 | 6.589 | 6.605 | 1,061,766 | -0.16(-2.31%) |
Jun 21, 2019 | 6.589 | 6.836 | 6.540 | 6.762 | 2,280,462 | +0.12(+1.86%) |
Jun 20, 2019 | 6.803 | 6.860 | 6.630 | 6.638 | 1,168,264 | -0.02(-0.37%) |
Jun 19, 2019 | 6.630 | 6.712 | 6.556 | 6.663 | 573,823 | +0.08(+1.25%) |
Jun 18, 2019 | 6.564 | 6.748 | 6.540 | 6.581 | 857,949 | +0.09(+1.39%) |
Jun 17, 2019 | 6.260 | 6.540 | 6.244 | 6.490 | 582,612 | +0.23(+3.68%) |
Jun 14, 2019 | 6.359 | 6.424 | 6.252 | 6.260 | 418,917 | -0.14(-2.19%) |
Jun 13, 2019 | 6.400 | 6.457 | 6.309 | 6.400 | 560,808 | +0.07(+1.17%) |
Jun 12, 2019 | 6.424 | 6.449 | 6.309 | 6.326 | 414,476 | -0.13(-2.04%) |
Jun 11, 2019 | 6.589 | 6.618 | 6.387 | 6.457 | 644,751 | -0.02(-0.25%) |
Jun 10, 2019 | 6.400 | 6.556 | 6.400 | 6.474 | 363,841 | +0.12(+1.81%) |
Jun 07, 2019 | 6.194 | 6.453 | 6.145 | 6.359 | 809,631 | +0.18(+2.93%) |
Jun 06, 2019 | 6.169 | 6.219 | 6.120 | 6.178 | 693,902 | +0.01(+0.13%) |
Jun 05, 2019 | 6.342 | 6.367 | 6.153 | 6.169 | 638,122 | -0.16(-2.60%) |
Jun 04, 2019 | 6.293 | 6.441 | 6.211 | 6.334 | 558,096 | +0.10(+1.58%) |
Jun 03, 2019 | 6.046 | 6.264 | 6.013 | 6.235 | 615,903 | +0.20(+3.27%) |
May 31, 2019 | 6.038 | 6.169 | 5.997 | 6.038 | 759,303 | -0.12(-2.00%) |
May 30, 2019 | 6.252 | 6.326 | 6.128 | 6.161 | 531,998 | -0.09(-1.45%) |
May 29, 2019 | 6.260 | 6.318 | 6.161 | 6.252 | 1,134,182 | -0.09(-1.43%) |
May 28, 2019 | 6.326 | 6.375 | 6.202 | 6.342 | 828,878 | +0.02(+0.26%) |
May 24, 2019 | 6.449 | 6.515 | 6.194 | 6.326 | 1,177,977 | -0.04(-0.65%) |
May 23, 2019 | 6.334 | 6.507 | 6.285 | 6.367 | 868,683 | -0.08(-1.28%) |
May 22, 2019 | 6.548 | 6.655 | 6.416 | 6.449 | 1,255,352 | -0.15(-2.24%) |
May 21, 2019 | 6.540 | 6.647 | 6.515 | 6.597 | 468,623 | +0.09(+1.39%) |
May 20, 2019 | 6.408 | 6.556 | 6.408 | 6.507 | 1,783,082 | +0.03(+0.51%) |
May 17, 2019 | 6.301 | 6.531 | 6.297 | 6.474 | 1,088,747 | +0.09(+1.42%) |
May 16, 2019 | 6.630 | 6.655 | 6.260 | 6.383 | 2,253,485 | -0.23(-3.48%) |
May 15, 2019 | 6.474 | 6.614 | 6.457 | 6.614 | 804,328 | +0.02(+0.25%) |
May 14, 2019 | 6.630 | 6.663 | 6.499 | 6.597 | 1,074,569 | +0.02(+0.25%) |
May 13, 2019 | 6.647 | 6.786 | 6.490 | 6.581 | 1,016,673 | -0.23(-3.38%) |
May 10, 2019 | 6.786 | 6.860 | 6.696 | 6.811 | 727,331 | -0.02(-0.36%) |
May 09, 2019 | 6.647 | 6.885 | 6.647 | 6.836 | 1,267,541 | +0.09(+1.34%) |
May 08, 2019 | 6.614 | 6.877 | 6.548 | 6.745 | 1,276,774 | +0.14(+2.12%) |
May 07, 2019 | 7.041 | 7.091 | 6.573 | 6.605 | 1,934,505 | -0.53(-7.49%) |
May 06, 2019 | 7.099 | 7.206 | 7.058 | 7.140 | 971,679 | -0.16(-2.25%) |
May 03, 2019 | 7.083 | 7.305 | 7.066 | 7.305 | 822,882 | +0.28(+3.98%) |
May 02, 2019 | 6.786 | 7.050 | 6.737 | 7.025 | 979,057 | +0.20(+2.89%) |
May 01, 2019 | 7.115 | 7.115 | 6.828 | 6.828 | 1,647,267 | -0.26(-3.60%) |
Apr 30, 2019 | 7.107 | 7.173 | 7.025 | 7.083 | 1,246,685 | -0.02(-0.35%) |
Apr 29, 2019 | 6.877 | 7.124 | 6.795 | 7.107 | 817,886 | +0.20(+2.86%) |
Apr 26, 2019 | 6.984 | 7.099 | 6.844 | 6.910 | 954,538 | -0.16(-2.33%) |
Apr 25, 2019 | 6.902 | 7.124 | 6.885 | 7.074 | 1,160,219 | +0.12(+1.65%) |
Apr 24, 2019 | 6.992 | 7.255 | 6.614 | 6.959 | 1,424,909 | -0.18(-2.53%) |
Apr 23, 2019 | 7.009 | 7.198 | 7.009 | 7.140 | 1,035,901 | +0.13(+1.88%) |
Apr 22, 2019 | 6.918 | 7.033 | 6.869 | 7.009 | 618,519 | +0.07(+0.95%) |
Apr 18, 2019 | 7.091 | 7.206 | 6.918 | 6.943 | 445,175 | -0.20(-2.77%) |
Apr 17, 2019 | 7.181 | 7.231 | 7.103 | 7.140 | 528,063 | +0.01(+0.12%) |
Apr 16, 2019 | 7.074 | 7.198 | 7.025 | 7.132 | 347,795 | +0.11(+1.52%) |
Apr 15, 2019 | 7.189 | 7.206 | 7.000 | 7.025 | 431,138 | -0.15(-2.06%) |
Apr 12, 2019 | 7.296 | 7.354 | 7.124 | 7.173 | 364,212 | +0.00(+0.00%) |
Apr 11, 2019 | 7.420 | 7.420 | 7.157 | 7.173 | 404,176 | -0.26(-3.54%) |
Apr 10, 2019 | 7.338 | 7.494 | 7.296 | 7.436 | 896,245 | +0.13(+1.80%) |
Apr 09, 2019 | 7.444 | 7.449 | 7.296 | 7.305 | 875,467 | -0.21(-2.84%) |
Apr 08, 2019 | 7.469 | 7.527 | 7.403 | 7.519 | 511,722 | +0.02(+0.33%) |
Apr 05, 2019 | 7.370 | 7.502 | 7.329 | 7.494 | 634,697 | +0.16(+2.13%) |
Apr 04, 2019 | 7.124 | 7.350 | 7.124 | 7.338 | 471,082 | +0.21(+2.88%) |
Apr 03, 2019 | 7.346 | 7.362 | 7.074 | 7.132 | 923,789 | -0.11(-1.48%) |
Apr 02, 2019 | 7.181 | 7.251 | 7.091 | 7.239 | 496,338 | +0.06(+0.80%) |
Apr 01, 2019 | 7.083 | 7.329 | 7.066 | 7.181 | 951,123 | +0.20(+2.83%) |
Mar 29, 2019 | 7.189 | 7.280 | 6.984 | 6.984 | 768,906 | -0.12(-1.74%) |
Mar 28, 2019 | 7.099 | 7.214 | 7.017 | 7.107 | 321,113 | +0.02(+0.23%) |
Mar 27, 2019 | 6.959 | 7.206 | 6.959 | 7.091 | 596,895 | +0.13(+1.89%) |
Mar 26, 2019 | 7.058 | 7.124 | 6.852 | 6.959 | 514,169 | -0.03(-0.47%) |
Mar 25, 2019 | 7.198 | 7.198 | 6.934 | 6.992 | 723,613 | -0.22(-3.08%) |
Mar 22, 2019 | 7.510 | 7.510 | 7.157 | 7.214 | 435,450 | -0.40(-5.29%) |
Mar 21, 2019 | 7.387 | 7.732 | 7.387 | 7.617 | 801,045 | +0.16(+2.21%) |
Mar 20, 2019 | 7.461 | 7.543 | 7.305 | 7.453 | 372,217 | -0.04(-0.55%) |
Mar 19, 2019 | 7.543 | 7.609 | 7.387 | 7.494 | 782,219 | +0.04(+0.55%) |
Mar 18, 2019 | 7.379 | 7.551 | 7.346 | 7.453 | 594,471 | +0.09(+1.23%) |
Mar 15, 2019 | 7.543 | 7.551 | 7.264 | 7.362 | 1,464,509 | -0.11(-1.43%) |
Mar 14, 2019 | 7.642 | 7.675 | 7.444 | 7.469 | 329,721 | -0.21(-2.68%) |
Mar 13, 2019 | 7.486 | 7.708 | 7.461 | 7.675 | 509,215 | +0.25(+3.32%) |
Mar 12, 2019 | 7.436 | 7.543 | 7.428 | 7.428 | 391,556 | -0.01(-0.11%) |
Mar 11, 2019 | 7.264 | 7.453 | 7.239 | 7.436 | 503,926 | +0.18(+2.49%) |
Mar 08, 2019 | 7.338 | 7.412 | 7.247 | 7.255 | 510,335 | -0.15(-2.00%) |
Mar 07, 2019 | 7.370 | 7.453 | 7.124 | 7.403 | 695,528 | +0.03(+0.45%) |
Mar 06, 2019 | 7.806 | 7.823 | 7.321 | 7.370 | 919,038 | -0.43(-5.49%) |
Mar 05, 2019 | 8.061 | 8.061 | 7.790 | 7.798 | 423,301 | -0.30(-3.76%) |
Mar 04, 2019 | 8.135 | 8.168 | 7.971 | 8.103 | 476,259 | -0.05(-0.61%) |