Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.465 | 2.549 | 2.391 | 2.465 | 407,618 | +0.02(+0.76%) |
Feb 27, 2020 | 2.502 | 2.558 | 2.419 | 2.447 | 452,097 | -0.10(-4.00%) |
Feb 26, 2020 | 2.623 | 2.651 | 2.549 | 2.549 | 504,537 | -0.05(-1.79%) |
Feb 25, 2020 | 2.669 | 2.697 | 2.567 | 2.595 | 496,791 | -0.10(-3.78%) |
Feb 24, 2020 | 2.734 | 2.771 | 2.597 | 2.697 | 398,552 | -0.09(-3.32%) |
Feb 21, 2020 | 2.836 | 2.855 | 2.743 | 2.790 | 450,451 | -0.06(-2.27%) |
Feb 20, 2020 | 2.901 | 2.929 | 2.799 | 2.855 | 492,904 | -0.05(-1.60%) |
Feb 19, 2020 | 2.910 | 2.957 | 2.901 | 2.901 | 198,730 | -0.02(-0.64%) |
Feb 18, 2020 | 2.920 | 3.003 | 2.892 | 2.920 | 349,662 | -0.01(-0.32%) |
Feb 14, 2020 | 2.882 | 2.938 | 2.864 | 2.929 | 775,532 | +0.03(+0.96%) |
Feb 13, 2020 | 2.892 | 2.933 | 2.827 | 2.901 | 462,167 | -0.01(-0.32%) |
Feb 12, 2020 | 2.957 | 3.012 | 2.836 | 2.910 | 445,193 | +0.02(+0.64%) |
Feb 11, 2020 | 2.892 | 2.957 | 2.882 | 2.892 | 215,528 | +0.01(+0.32%) |
Feb 10, 2020 | 2.901 | 2.994 | 2.873 | 2.882 | 390,478 | -0.06(-1.89%) |
Feb 07, 2020 | 3.012 | 3.012 | 2.855 | 2.938 | 278,470 | -0.04(-1.25%) |
Feb 06, 2020 | 3.049 | 3.161 | 2.882 | 2.975 | 430,802 | +0.03(+0.94%) |
Feb 05, 2020 | 2.799 | 2.994 | 2.799 | 2.947 | 579,517 | +0.15(+5.30%) |
Feb 04, 2020 | 2.984 | 3.022 | 2.790 | 2.799 | 777,563 | -0.16(-5.33%) |
Feb 03, 2020 | 3.327 | 3.337 | 2.920 | 2.957 | 668,091 | -0.28(-8.60%) |
Jan 31, 2020 | 3.198 | 3.300 | 3.165 | 3.235 | 613,585 | +0.15(+4.80%) |
Jan 30, 2020 | 3.318 | 3.550 | 3.040 | 3.086 | 1,294,158 | -0.41(-11.67%) |
Jan 29, 2020 | 3.791 | 3.921 | 3.494 | 3.494 | 698,769 | -0.32(-8.50%) |
Jan 28, 2020 | 3.809 | 3.846 | 3.707 | 3.819 | 482,557 | +0.08(+2.23%) |
Jan 27, 2020 | 3.707 | 3.763 | 3.596 | 3.735 | 376,058 | -0.02(-0.49%) |
Jan 24, 2020 | 3.828 | 3.856 | 3.735 | 3.754 | 256,029 | -0.09(-2.41%) |
Jan 23, 2020 | 3.893 | 3.893 | 3.810 | 3.846 | 345,428 | -0.09(-2.35%) |
Jan 22, 2020 | 4.143 | 4.189 | 3.930 | 3.939 | 299,517 | -0.18(-4.28%) |
Jan 21, 2020 | 4.263 | 4.328 | 4.111 | 4.115 | 298,492 | -0.05(-1.11%) |
Jan 17, 2020 | 4.134 | 4.217 | 4.078 | 4.162 | 330,151 | +0.06(+1.58%) |
Jan 16, 2020 | 3.958 | 4.124 | 3.958 | 4.097 | 262,047 | +0.06(+1.61%) |
Jan 15, 2020 | 3.995 | 4.087 | 3.930 | 4.032 | 372,557 | +0.04(+0.93%) |
Jan 14, 2020 | 3.782 | 4.041 | 3.782 | 3.995 | 444,234 | +0.19(+5.12%) |
Jan 13, 2020 | 3.809 | 3.828 | 3.680 | 3.800 | 320,849 | +0.08(+2.24%) |
Jan 10, 2020 | 3.689 | 3.754 | 3.633 | 3.717 | 326,051 | -0.02(-0.50%) |
Jan 09, 2020 | 3.782 | 3.837 | 3.726 | 3.735 | 290,839 | -0.04(-0.98%) |
Jan 08, 2020 | 3.698 | 3.865 | 3.698 | 3.772 | 291,514 | +0.04(+0.99%) |
Jan 07, 2020 | 3.744 | 3.800 | 3.605 | 3.735 | 579,108 | -0.01(-0.25%) |
Jan 06, 2020 | 3.809 | 3.819 | 3.643 | 3.744 | 722,968 | -0.06(-1.46%) |
Jan 03, 2020 | 3.865 | 3.930 | 3.772 | 3.800 | 316,449 | -0.14(-3.53%) |
Jan 02, 2020 | 3.902 | 3.985 | 3.846 | 3.939 | 397,747 | +0.05(+1.19%) |
Dec 31, 2019 | 3.800 | 3.967 | 3.772 | 3.893 | 382,371 | +0.09(+2.44%) |
Dec 30, 2019 | 3.837 | 3.939 | 3.763 | 3.800 | 562,433 | +0.02(+0.49%) |
Dec 27, 2019 | 3.930 | 3.978 | 3.768 | 3.782 | 587,583 | -0.18(-4.45%) |
Dec 26, 2019 | 3.911 | 4.134 | 3.911 | 3.958 | 706,436 | +0.07(+1.91%) |
Dec 24, 2019 | 3.587 | 3.948 | 3.550 | 3.883 | 829,370 | +0.23(+6.35%) |
Dec 23, 2019 | 3.744 | 3.744 | 3.633 | 3.652 | 683,483 | -0.06(-1.75%) |
Dec 20, 2019 | 3.707 | 3.763 | 3.624 | 3.717 | 1,671,796 | +0.04(+1.01%) |
Dec 19, 2019 | 3.680 | 3.800 | 3.643 | 3.680 | 1,265,200 | +0.00(+0.00%) |
Dec 18, 2019 | 3.633 | 3.763 | 3.587 | 3.680 | 984,397 | +0.01(+0.25%) |
Dec 17, 2019 | 3.763 | 3.837 | 3.624 | 3.670 | 735,818 | -0.14(-3.65%) |
Dec 16, 2019 | 3.744 | 3.874 | 3.726 | 3.809 | 768,869 | +0.06(+1.48%) |
Dec 13, 2019 | 3.846 | 3.911 | 3.689 | 3.754 | 674,113 | -0.09(-2.41%) |
Dec 12, 2019 | 3.763 | 4.041 | 3.707 | 3.846 | 921,547 | +0.15(+4.01%) |
Dec 11, 2019 | 3.754 | 3.819 | 3.670 | 3.698 | 809,976 | -0.09(-2.44%) |
Dec 10, 2019 | 3.800 | 3.911 | 3.782 | 3.791 | 508,270 | -0.02(-0.49%) |
Dec 09, 2019 | 3.819 | 3.893 | 3.754 | 3.809 | 410,215 | -0.04(-0.96%) |
Dec 06, 2019 | 3.846 | 3.985 | 3.828 | 3.846 | 525,005 | +0.01(+0.24%) |
Dec 05, 2019 | 3.698 | 3.897 | 3.698 | 3.837 | 540,283 | +0.10(+2.73%) |
Dec 04, 2019 | 3.605 | 3.865 | 3.555 | 3.735 | 459,654 | +0.15(+4.13%) |
Dec 03, 2019 | 3.568 | 3.726 | 3.503 | 3.587 | 764,691 | -0.04(-1.02%) |
Dec 02, 2019 | 3.717 | 3.828 | 3.615 | 3.624 | 530,880 | -0.09(-2.49%) |
Nov 29, 2019 | 3.689 | 3.809 | 3.596 | 3.717 | 197,443 | +0.04(+1.01%) |
Nov 27, 2019 | 3.661 | 3.800 | 3.522 | 3.680 | 723,096 | +0.06(+1.79%) |
Nov 26, 2019 | 3.578 | 3.731 | 3.578 | 3.615 | 1,270,588 | +0.04(+1.04%) |
Nov 25, 2019 | 3.420 | 3.652 | 3.392 | 3.578 | 407,208 | +0.16(+4.61%) |
Nov 22, 2019 | 3.355 | 3.494 | 3.352 | 3.420 | 340,185 | +0.07(+2.22%) |
Nov 21, 2019 | 3.142 | 3.355 | 3.123 | 3.346 | 726,845 | +0.19(+5.87%) |
Nov 20, 2019 | 3.346 | 3.374 | 3.161 | 3.161 | 650,071 | -0.20(-6.06%) |
Nov 19, 2019 | 3.392 | 3.485 | 3.309 | 3.364 | 512,617 | -0.07(-2.16%) |
Nov 18, 2019 | 3.698 | 3.707 | 3.402 | 3.439 | 450,805 | -0.33(-8.85%) |
Nov 15, 2019 | 3.893 | 3.933 | 3.689 | 3.772 | 357,772 | -0.04(-0.97%) |
Nov 14, 2019 | 3.633 | 3.893 | 3.605 | 3.809 | 380,143 | +0.15(+4.05%) |
Nov 13, 2019 | 3.643 | 3.680 | 3.531 | 3.661 | 514,665 | +0.02(+0.51%) |
Nov 12, 2019 | 3.680 | 3.744 | 3.541 | 3.643 | 470,294 | +0.01(+0.26%) |
Nov 11, 2019 | 3.596 | 3.680 | 3.513 | 3.633 | 351,699 | +0.04(+1.03%) |
Nov 08, 2019 | 3.615 | 3.680 | 3.550 | 3.596 | 410,207 | -0.04(-1.02%) |
Nov 07, 2019 | 3.735 | 3.791 | 3.587 | 3.633 | 688,047 | -0.09(-2.49%) |
Nov 06, 2019 | 3.643 | 3.828 | 3.587 | 3.726 | 418,942 | +0.09(+2.55%) |
Nov 05, 2019 | 3.364 | 3.689 | 3.364 | 3.633 | 486,025 | +0.22(+6.52%) |
Nov 04, 2019 | 3.476 | 3.476 | 3.337 | 3.411 | 472,041 | +0.02(+0.55%) |
Nov 01, 2019 | 3.466 | 3.476 | 3.337 | 3.392 | 532,342 | +0.04(+1.10%) |
Oct 31, 2019 | 4.171 | 4.171 | 3.151 | 3.355 | 992,643 | -0.87(-20.61%) |
Oct 30, 2019 | 4.310 | 4.310 | 4.199 | 4.226 | 229,279 | -0.07(-1.72%) |
Oct 29, 2019 | 4.375 | 4.403 | 4.282 | 4.301 | 201,227 | -0.12(-2.73%) |
Oct 28, 2019 | 4.319 | 4.449 | 4.310 | 4.421 | 244,076 | +0.10(+2.36%) |
Oct 25, 2019 | 4.236 | 4.375 | 4.226 | 4.319 | 105,950 | +0.06(+1.53%) |
Oct 24, 2019 | 4.384 | 4.430 | 4.226 | 4.254 | 185,827 | -0.12(-2.75%) |
Oct 23, 2019 | 4.273 | 4.403 | 4.254 | 4.375 | 145,130 | +0.08(+1.94%) |
Oct 22, 2019 | 4.226 | 4.375 | 4.217 | 4.291 | 143,866 | +0.05(+1.09%) |
Oct 21, 2019 | 4.245 | 4.403 | 4.189 | 4.245 | 165,711 | +0.07(+1.78%) |
Oct 18, 2019 | 4.152 | 4.208 | 4.041 | 4.171 | 203,485 | -0.04(-0.88%) |
Oct 17, 2019 | 4.134 | 4.208 | 4.078 | 4.208 | 149,706 | +0.08(+2.02%) |
Oct 16, 2019 | 4.106 | 4.236 | 4.097 | 4.124 | 176,392 | +0.01(+0.23%) |
Oct 15, 2019 | 4.217 | 4.226 | 4.106 | 4.115 | 178,719 | -0.02(-0.45%) |
Oct 14, 2019 | 4.245 | 4.245 | 4.115 | 4.134 | 141,584 | -0.06(-1.33%) |
Oct 11, 2019 | 4.078 | 4.217 | 4.078 | 4.189 | 207,909 | +0.14(+3.43%) |
Oct 10, 2019 | 3.856 | 4.097 | 3.856 | 4.050 | 194,794 | +0.19(+5.05%) |
Oct 09, 2019 | 4.226 | 4.236 | 3.819 | 3.856 | 664,014 | -0.38(-8.97%) |
Oct 08, 2019 | 4.199 | 4.245 | 4.180 | 4.236 | 169,471 | -0.06(-1.30%) |
Oct 07, 2019 | 4.291 | 4.347 | 4.245 | 4.291 | 227,738 | +0.04(+0.87%) |
Oct 04, 2019 | 4.236 | 4.291 | 4.171 | 4.254 | 139,721 | +0.01(+0.22%) |
Oct 03, 2019 | 4.189 | 4.319 | 4.180 | 4.245 | 223,970 | +0.01(+0.22%) |
Oct 02, 2019 | 4.124 | 4.273 | 4.069 | 4.236 | 243,559 | +0.08(+2.01%) |
Oct 01, 2019 | 4.365 | 4.495 | 4.143 | 4.152 | 263,140 | -0.20(-4.68%) |
Sep 30, 2019 | 4.403 | 4.449 | 4.274 | 4.356 | 224,204 | -0.05(-1.05%) |
Sep 27, 2019 | 4.375 | 4.504 | 4.365 | 4.403 | 151,265 | +0.04(+0.85%) |
Sep 26, 2019 | 4.542 | 4.542 | 4.301 | 4.365 | 148,191 | -0.15(-3.29%) |
Sep 25, 2019 | 4.523 | 4.615 | 4.471 | 4.514 | 177,162 | -0.01(-0.20%) |
Sep 24, 2019 | 4.690 | 4.699 | 4.514 | 4.523 | 193,527 | -0.17(-3.56%) |
Sep 23, 2019 | 4.514 | 4.690 | 4.504 | 4.690 | 251,203 | +0.08(+1.81%) |
Sep 20, 2019 | 4.328 | 4.671 | 4.301 | 4.606 | 921,727 | +0.28(+6.42%) |
Sep 19, 2019 | 4.532 | 4.597 | 4.310 | 4.328 | 329,587 | -0.20(-4.50%) |
Sep 18, 2019 | 4.875 | 4.912 | 4.523 | 4.532 | 297,088 | -0.38(-7.74%) |
Sep 17, 2019 | 4.922 | 4.940 | 4.801 | 4.912 | 168,152 | -0.06(-1.12%) |
Sep 16, 2019 | 4.764 | 4.986 | 4.764 | 4.968 | 350,874 | +0.20(+4.28%) |
Sep 13, 2019 | 4.745 | 4.847 | 4.736 | 4.764 | 348,493 | +0.04(+0.78%) |
Sep 12, 2019 | 4.727 | 4.764 | 4.579 | 4.727 | 190,411 | -0.02(-0.39%) |
Sep 11, 2019 | 4.421 | 4.783 | 4.421 | 4.745 | 374,964 | +0.32(+7.34%) |
Sep 10, 2019 | 4.365 | 4.523 | 4.347 | 4.421 | 540,739 | +0.03(+0.63%) |
Sep 09, 2019 | 4.245 | 4.458 | 4.217 | 4.393 | 230,828 | +0.18(+4.18%) |
Sep 06, 2019 | 4.226 | 4.301 | 4.134 | 4.217 | 173,491 | +0.01(+0.22%) |
Sep 05, 2019 | 4.134 | 4.301 | 4.134 | 4.208 | 330,817 | +0.14(+3.42%) |
Sep 04, 2019 | 4.013 | 4.097 | 3.995 | 4.069 | 256,856 | +0.12(+3.05%) |
Sep 03, 2019 | 3.921 | 3.985 | 3.865 | 3.948 | 308,032 | -0.02(-0.47%) |
Aug 30, 2019 | 4.134 | 4.143 | 3.911 | 3.967 | 223,122 | -0.18(-4.25%) |
Aug 29, 2019 | 3.967 | 4.199 | 3.967 | 4.143 | 325,661 | +0.19(+4.68%) |
Aug 28, 2019 | 3.883 | 4.078 | 3.865 | 3.958 | 230,491 | +0.01(+0.23%) |
Aug 27, 2019 | 3.985 | 4.004 | 3.874 | 3.948 | 233,282 | -0.02(-0.47%) |
Aug 26, 2019 | 4.023 | 4.069 | 3.958 | 3.967 | 395,222 | -0.02(-0.46%) |
Aug 23, 2019 | 4.078 | 4.162 | 3.939 | 3.985 | 428,010 | -0.17(-4.02%) |
Aug 22, 2019 | 4.217 | 4.226 | 4.106 | 4.152 | 268,126 | -0.06(-1.32%) |
Aug 21, 2019 | 4.236 | 4.282 | 4.189 | 4.208 | 402,955 | +0.03(+0.67%) |
Aug 20, 2019 | 4.254 | 4.254 | 4.097 | 4.180 | 325,260 | -0.08(-1.96%) |
Aug 19, 2019 | 4.310 | 4.430 | 4.226 | 4.263 | 317,457 | -0.10(-2.34%) |
Aug 16, 2019 | 4.365 | 4.449 | 4.310 | 4.365 | 301,236 | -0.02(-0.42%) |
Aug 15, 2019 | 4.263 | 4.449 | 4.226 | 4.384 | 423,134 | +0.07(+1.72%) |
Aug 14, 2019 | 4.310 | 4.384 | 4.236 | 4.310 | 437,115 | -0.10(-2.31%) |
Aug 13, 2019 | 4.384 | 4.551 | 4.356 | 4.412 | 257,762 | +0.06(+1.49%) |
Aug 12, 2019 | 4.579 | 4.579 | 4.263 | 4.347 | 300,998 | -0.29(-6.20%) |
Aug 09, 2019 | 4.745 | 4.792 | 4.588 | 4.634 | 227,653 | -0.13(-2.72%) |
Aug 08, 2019 | 4.616 | 4.783 | 4.588 | 4.764 | 292,694 | +0.15(+3.21%) |
Aug 07, 2019 | 4.662 | 4.699 | 4.551 | 4.616 | 373,459 | -0.11(-2.35%) |
Aug 06, 2019 | 4.783 | 4.801 | 4.560 | 4.727 | 357,098 | +0.04(+0.79%) |
Aug 05, 2019 | 4.847 | 4.857 | 4.671 | 4.690 | 405,856 | -0.24(-4.89%) |
Aug 02, 2019 | 5.283 | 5.329 | 4.820 | 4.931 | 591,251 | -0.40(-7.48%) |
Aug 01, 2019 | 5.784 | 5.950 | 5.175 | 5.329 | 588,098 | -0.32(-5.74%) |
Jul 31, 2019 | 5.941 | 5.941 | 5.635 | 5.654 | 509,957 | -0.28(-4.69%) |
Jul 30, 2019 | 5.635 | 5.987 | 5.617 | 5.932 | 351,778 | +0.28(+4.92%) |
Jul 29, 2019 | 5.821 | 5.821 | 5.635 | 5.654 | 245,941 | -0.17(-2.87%) |
Jul 26, 2019 | 6.043 | 6.071 | 5.737 | 5.821 | 308,788 | -0.21(-3.53%) |
Jul 25, 2019 | 6.330 | 6.405 | 6.025 | 6.034 | 373,105 | -0.30(-4.69%) |
Jul 24, 2019 | 6.238 | 6.372 | 6.164 | 6.330 | 298,095 | +0.11(+1.79%) |
Jul 23, 2019 | 6.089 | 6.303 | 6.089 | 6.219 | 351,135 | +0.16(+2.60%) |
Jul 22, 2019 | 6.349 | 6.405 | 6.062 | 6.062 | 736,765 | -0.31(-4.80%) |
Jul 19, 2019 | 6.219 | 6.418 | 6.210 | 6.367 | 236,716 | +0.16(+2.54%) |
Jul 18, 2019 | 6.238 | 6.275 | 6.154 | 6.210 | 244,459 | -0.04(-0.59%) |
Jul 17, 2019 | 6.423 | 6.451 | 6.247 | 6.247 | 266,055 | -0.22(-3.44%) |
Jul 16, 2019 | 6.479 | 6.627 | 6.442 | 6.469 | 262,358 | +0.00(+0.00%) |
Jul 15, 2019 | 6.469 | 6.516 | 6.349 | 6.469 | 247,515 | +0.00(+0.00%) |
Jul 12, 2019 | 6.247 | 6.530 | 6.242 | 6.469 | 302,746 | +0.23(+3.71%) |
Jul 11, 2019 | 6.238 | 6.284 | 6.182 | 6.238 | 312,103 | +0.01(+0.15%) |
Jul 10, 2019 | 6.330 | 6.377 | 6.145 | 6.228 | 446,086 | -0.09(-1.47%) |
Jul 09, 2019 | 6.460 | 6.497 | 6.265 | 6.321 | 286,213 | -0.19(-2.85%) |
Jul 08, 2019 | 6.460 | 6.534 | 6.432 | 6.506 | 260,797 | +0.01(+0.14%) |
Jul 05, 2019 | 6.460 | 6.516 | 6.367 | 6.497 | 275,234 | +0.01(+0.14%) |
Jul 03, 2019 | 6.506 | 6.618 | 6.442 | 6.488 | 175,649 | -0.02(-0.28%) |
Jul 02, 2019 | 6.655 | 6.655 | 6.386 | 6.506 | 475,374 | -0.08(-1.27%) |
Jul 01, 2019 | 6.720 | 6.794 | 6.506 | 6.590 | 509,181 | -0.08(-1.25%) |
Jun 28, 2019 | 6.117 | 6.673 | 6.117 | 6.673 | 1,310,680 | +0.62(+10.26%) |
Jun 27, 2019 | 5.839 | 6.201 | 5.802 | 6.052 | 1,256,540 | +0.22(+3.82%) |
Jun 26, 2019 | 5.802 | 5.923 | 5.756 | 5.830 | 1,068,925 | +0.06(+1.13%) |
Jun 25, 2019 | 5.821 | 5.830 | 5.765 | 5.765 | 622,126 | -0.03(-0.48%) |
Jun 24, 2019 | 5.839 | 5.969 | 5.793 | 5.793 | 602,982 | -0.18(-2.95%) |
Jun 21, 2019 | 5.746 | 5.969 | 5.709 | 5.969 | 1,526,357 | +0.22(+3.87%) |
Jun 20, 2019 | 5.867 | 5.909 | 5.728 | 5.746 | 885,431 | -0.11(-1.90%) |
Jun 19, 2019 | 5.728 | 5.964 | 5.682 | 5.858 | 1,201,880 | +0.15(+2.60%) |
Jun 18, 2019 | 5.793 | 5.867 | 5.682 | 5.709 | 960,253 | +0.04(+0.65%) |
Jun 17, 2019 | 5.644 | 5.723 | 5.570 | 5.672 | 463,175 | +0.03(+0.49%) |
Jun 14, 2019 | 5.700 | 5.774 | 5.631 | 5.644 | 414,631 | -0.07(-1.30%) |
Jun 13, 2019 | 5.691 | 5.784 | 5.635 | 5.719 | 456,098 | +0.04(+0.65%) |
Jun 12, 2019 | 5.672 | 5.784 | 5.617 | 5.682 | 223,480 | -0.05(-0.81%) |
Jun 11, 2019 | 5.784 | 5.867 | 5.709 | 5.728 | 248,596 | +0.02(+0.32%) |
Jun 10, 2019 | 5.765 | 5.876 | 5.695 | 5.709 | 282,830 | -0.03(-0.48%) |
Jun 07, 2019 | 5.682 | 5.767 | 5.632 | 5.737 | 210,822 | +0.06(+1.14%) |
Jun 06, 2019 | 5.802 | 5.850 | 5.663 | 5.672 | 299,868 | -0.13(-2.24%) |
Jun 05, 2019 | 5.969 | 5.969 | 5.788 | 5.802 | 293,373 | -0.12(-2.03%) |
Jun 04, 2019 | 5.784 | 5.987 | 5.774 | 5.923 | 431,898 | +0.21(+3.73%) |
Jun 03, 2019 | 5.932 | 6.006 | 5.691 | 5.709 | 383,640 | -0.25(-4.20%) |
May 31, 2019 | 5.997 | 6.062 | 5.904 | 5.960 | 458,435 | -0.14(-2.28%) |
May 30, 2019 | 5.978 | 6.117 | 5.978 | 6.099 | 253,556 | +0.07(+1.23%) |
May 29, 2019 | 6.099 | 6.164 | 5.960 | 6.025 | 479,663 | -0.15(-2.40%) |
May 28, 2019 | 6.108 | 6.256 | 6.089 | 6.173 | 338,326 | +0.05(+0.76%) |
May 24, 2019 | 6.089 | 6.154 | 6.015 | 6.126 | 218,806 | +0.09(+1.54%) |
May 23, 2019 | 6.071 | 6.108 | 5.904 | 6.034 | 382,468 | -0.13(-2.11%) |
May 22, 2019 | 6.108 | 6.210 | 5.913 | 6.164 | 334,383 | +0.02(+0.30%) |
May 21, 2019 | 6.256 | 6.256 | 6.136 | 6.145 | 655,047 | -0.02(-0.30%) |
May 20, 2019 | 6.247 | 6.312 | 6.145 | 6.164 | 220,632 | -0.13(-2.06%) |
May 17, 2019 | 6.284 | 6.497 | 6.284 | 6.293 | 238,442 | -0.09(-1.45%) |
May 16, 2019 | 6.414 | 6.423 | 6.358 | 6.386 | 301,253 | +0.00(+0.00%) |
May 15, 2019 | 6.284 | 6.405 | 6.278 | 6.386 | 880,460 | +0.06(+0.88%) |
May 14, 2019 | 6.201 | 6.377 | 6.182 | 6.330 | 1,084,295 | +0.18(+2.86%) |
May 13, 2019 | 6.284 | 6.297 | 6.043 | 6.154 | 276,388 | -0.26(-4.05%) |
May 10, 2019 | 6.525 | 6.525 | 6.293 | 6.414 | 637,429 | -0.11(-1.70%) |
May 09, 2019 | 6.692 | 6.724 | 6.451 | 6.525 | 312,880 | -0.30(-4.35%) |
May 08, 2019 | 6.673 | 6.877 | 6.590 | 6.822 | 601,272 | +0.15(+2.22%) |
May 07, 2019 | 6.896 | 6.914 | 6.608 | 6.673 | 640,499 | -0.35(-5.01%) |
May 06, 2019 | 6.942 | 7.072 | 6.822 | 7.026 | 258,628 | -0.06(-0.79%) |
May 03, 2019 | 6.840 | 7.109 | 6.840 | 7.081 | 268,652 | +0.28(+4.09%) |
May 02, 2019 | 7.090 | 7.100 | 6.738 | 6.803 | 333,701 | -0.36(-5.05%) |
May 01, 2019 | 7.322 | 7.480 | 7.165 | 7.165 | 301,648 | -0.17(-2.28%) |
Apr 30, 2019 | 7.229 | 7.563 | 7.075 | 7.331 | 845,710 | +0.07(+1.02%) |
Apr 29, 2019 | 7.174 | 7.304 | 7.100 | 7.257 | 272,381 | +0.08(+1.16%) |
Apr 26, 2019 | 7.090 | 7.202 | 7.044 | 7.174 | 181,583 | +0.08(+1.18%) |
Apr 25, 2019 | 7.341 | 7.359 | 7.090 | 7.090 | 258,186 | -0.26(-3.53%) |
Apr 24, 2019 | 7.127 | 7.415 | 7.062 | 7.350 | 291,614 | +0.27(+3.80%) |
Apr 23, 2019 | 6.951 | 7.118 | 6.924 | 7.081 | 547,571 | +0.12(+1.73%) |
Apr 22, 2019 | 7.276 | 7.359 | 6.951 | 6.961 | 338,989 | -0.33(-4.57%) |
Apr 18, 2019 | 7.304 | 7.331 | 7.189 | 7.294 | 320,117 | -0.02(-0.25%) |
Apr 17, 2019 | 7.489 | 7.554 | 7.304 | 7.313 | 252,855 | -0.15(-1.99%) |
Apr 16, 2019 | 7.257 | 7.480 | 7.235 | 7.461 | 365,094 | +0.17(+2.29%) |
Apr 15, 2019 | 7.248 | 7.322 | 7.174 | 7.294 | 384,406 | +0.03(+0.38%) |
Apr 12, 2019 | 7.285 | 7.406 | 7.248 | 7.266 | 133,247 | -0.01(-0.13%) |
Apr 11, 2019 | 7.276 | 7.341 | 7.211 | 7.276 | 165,865 | +0.06(+0.90%) |
Apr 10, 2019 | 7.100 | 7.239 | 6.979 | 7.211 | 286,848 | +0.06(+0.91%) |
Apr 09, 2019 | 7.192 | 7.266 | 7.109 | 7.146 | 501,312 | -0.09(-1.28%) |
Apr 08, 2019 | 7.452 | 7.456 | 7.192 | 7.239 | 274,276 | -0.22(-2.98%) |
Apr 05, 2019 | 7.378 | 7.498 | 7.341 | 7.461 | 503,750 | +0.04(+0.50%) |
Apr 04, 2019 | 7.341 | 7.517 | 7.322 | 7.424 | 251,299 | +0.06(+0.75%) |
Apr 03, 2019 | 7.507 | 7.582 | 7.266 | 7.368 | 354,131 | -0.10(-1.36%) |
Apr 02, 2019 | 7.480 | 7.563 | 7.424 | 7.470 | 474,859 | -0.03(-0.37%) |
Apr 01, 2019 | 7.368 | 7.582 | 7.368 | 7.498 | 320,659 | +0.18(+2.41%) |
Mar 29, 2019 | 7.452 | 7.480 | 7.220 | 7.322 | 264,444 | -0.08(-1.13%) |
Mar 28, 2019 | 7.331 | 7.443 | 7.229 | 7.406 | 513,528 | +0.10(+1.40%) |
Mar 27, 2019 | 7.192 | 7.350 | 7.174 | 7.304 | 152,655 | +0.10(+1.42%) |
Mar 26, 2019 | 7.266 | 7.350 | 7.165 | 7.202 | 165,102 | -0.01(-0.13%) |
Mar 25, 2019 | 7.304 | 7.359 | 7.155 | 7.211 | 198,872 | -0.10(-1.39%) |
Mar 22, 2019 | 7.507 | 7.507 | 7.229 | 7.313 | 208,340 | -0.25(-3.31%) |
Mar 21, 2019 | 7.517 | 7.702 | 7.489 | 7.563 | 433,266 | +0.03(+0.37%) |
Mar 20, 2019 | 7.433 | 7.600 | 7.331 | 7.535 | 214,047 | +0.08(+1.12%) |
Mar 19, 2019 | 7.406 | 7.637 | 7.406 | 7.452 | 326,529 | +0.07(+1.01%) |
Mar 18, 2019 | 7.276 | 7.433 | 7.229 | 7.378 | 289,053 | +0.16(+2.18%) |
Mar 15, 2019 | 7.211 | 7.257 | 7.090 | 7.220 | 1,061,340 | +0.01(+0.13%) |
Mar 14, 2019 | 7.341 | 7.368 | 7.165 | 7.211 | 202,072 | -0.16(-2.14%) |
Mar 13, 2019 | 7.470 | 7.498 | 7.331 | 7.368 | 349,204 | -0.10(-1.36%) |
Mar 12, 2019 | 7.415 | 7.517 | 7.368 | 7.470 | 191,605 | +0.06(+0.88%) |
Mar 11, 2019 | 7.257 | 7.452 | 7.192 | 7.406 | 258,614 | +0.19(+2.70%) |
Mar 08, 2019 | 7.053 | 7.368 | 7.053 | 7.211 | 253,008 | +0.12(+1.70%) |
Mar 07, 2019 | 7.146 | 7.146 | 6.951 | 7.090 | 368,747 | -0.06(-0.78%) |
Mar 06, 2019 | 7.480 | 7.489 | 7.114 | 7.146 | 717,544 | -0.30(-3.99%) |
Mar 05, 2019 | 7.498 | 7.550 | 7.359 | 7.443 | 295,851 | -0.11(-1.47%) |
Mar 04, 2019 | 7.498 | 7.609 | 7.406 | 7.554 | 246,922 | +0.06(+0.87%) |