Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.589 | 3.820 | 3.433 | 3.520 | 852,936 | +0.11(+3.30%) |
Mar 30, 2020 | 3.445 | 3.639 | 3.333 | 3.408 | 612,578 | -0.04(-1.09%) |
Mar 27, 2020 | 3.414 | 3.545 | 3.208 | 3.445 | 541,522 | -0.07(-2.13%) |
Mar 26, 2020 | 3.221 | 3.654 | 3.221 | 3.520 | 1,328,924 | +0.31(+9.51%) |
Mar 25, 2020 | 3.271 | 3.389 | 3.008 | 3.214 | 1,188,777 | -0.04(-1.34%) |
Mar 24, 2020 | 3.252 | 3.402 | 2.971 | 3.258 | 1,167,929 | +0.11(+3.37%) |
Mar 23, 2020 | 3.545 | 3.658 | 3.115 | 3.152 | 885,361 | -0.35(-9.98%) |
Mar 20, 2020 | 3.714 | 3.932 | 3.439 | 3.502 | 1,162,510 | -0.15(-4.10%) |
Mar 19, 2020 | 3.601 | 3.901 | 3.494 | 3.651 | 700,430 | +0.05(+1.39%) |
Mar 18, 2020 | 3.733 | 3.820 | 3.355 | 3.601 | 2,400,448 | -0.32(-8.27%) |
Mar 17, 2020 | 4.126 | 4.229 | 3.751 | 3.926 | 1,544,567 | -0.14(-3.38%) |
Mar 16, 2020 | 3.876 | 4.194 | 3.346 | 4.063 | 1,279,665 | -0.26(-5.92%) |
Mar 13, 2020 | 4.544 | 4.819 | 4.051 | 4.319 | 1,142,323 | -0.04(-1.00%) |
Mar 12, 2020 | 4.338 | 4.569 | 4.113 | 4.363 | 1,363,703 | -0.24(-5.16%) |
Mar 11, 2020 | 4.700 | 4.943 | 4.535 | 4.600 | 664,710 | -0.26(-5.39%) |
Mar 10, 2020 | 4.556 | 4.925 | 4.531 | 4.862 | 644,919 | +0.49(+11.13%) |
Mar 09, 2020 | 4.506 | 4.819 | 4.269 | 4.375 | 1,961,653 | -0.70(-13.78%) |
Mar 06, 2020 | 4.869 | 5.193 | 4.819 | 5.074 | 1,288,759 | +0.06(+1.12%) |
Mar 05, 2020 | 5.149 | 5.237 | 4.956 | 5.018 | 824,366 | -0.24(-4.63%) |
Mar 04, 2020 | 5.330 | 5.371 | 5.168 | 5.262 | 894,125 | -0.05(-0.94%) |
Mar 03, 2020 | 5.212 | 5.412 | 5.168 | 5.312 | 974,459 | +0.12(+2.28%) |
Mar 02, 2020 | 5.449 | 5.474 | 5.056 | 5.193 | 841,746 | -0.22(-4.04%) |
Feb 28, 2020 | 4.993 | 5.424 | 4.918 | 5.412 | 1,299,172 | +0.36(+7.17%) |
Feb 27, 2020 | 4.826 | 5.260 | 4.715 | 5.050 | 1,084,858 | +0.08(+1.62%) |
Feb 26, 2020 | 5.099 | 5.099 | 4.863 | 4.969 | 1,089,912 | -0.12(-2.32%) |
Feb 25, 2020 | 5.136 | 5.236 | 5.040 | 5.087 | 956,806 | -0.02(-0.49%) |
Feb 24, 2020 | 5.285 | 5.360 | 5.025 | 5.112 | 1,278,956 | -0.49(-8.75%) |
Feb 21, 2020 | 5.620 | 5.729 | 5.527 | 5.602 | 1,136,810 | -0.07(-1.31%) |
Feb 20, 2020 | 5.744 | 6.123 | 5.384 | 5.676 | 1,653,695 | +0.37(+6.89%) |
Feb 19, 2020 | 5.211 | 5.347 | 5.198 | 5.310 | 898,607 | +0.15(+2.82%) |
Feb 18, 2020 | 5.279 | 5.298 | 5.146 | 5.164 | 803,154 | -0.11(-2.17%) |
Feb 14, 2020 | 5.211 | 5.341 | 5.189 | 5.279 | 383,342 | +0.09(+1.67%) |
Feb 13, 2020 | 5.304 | 5.310 | 5.105 | 5.192 | 925,031 | -0.17(-3.13%) |
Feb 12, 2020 | 5.415 | 5.583 | 5.291 | 5.360 | 948,481 | -0.02(-0.46%) |
Feb 11, 2020 | 5.056 | 5.465 | 5.056 | 5.384 | 906,601 | +0.35(+7.03%) |
Feb 10, 2020 | 4.987 | 5.077 | 4.876 | 5.031 | 643,340 | +0.05(+1.00%) |
Feb 07, 2020 | 5.025 | 5.025 | 4.851 | 4.981 | 744,278 | -0.09(-1.71%) |
Feb 06, 2020 | 5.322 | 5.347 | 5.018 | 5.068 | 968,206 | -0.22(-4.22%) |
Feb 05, 2020 | 5.335 | 5.353 | 5.223 | 5.291 | 1,205,360 | +0.15(+2.89%) |
Feb 04, 2020 | 5.087 | 5.248 | 4.969 | 5.143 | 1,304,552 | +0.11(+2.22%) |
Feb 03, 2020 | 5.031 | 5.037 | 4.876 | 5.031 | 1,743,684 | +0.01(+0.12%) |
Jan 31, 2020 | 5.143 | 5.205 | 4.969 | 5.025 | 1,259,808 | -0.12(-2.35%) |
Jan 30, 2020 | 5.378 | 5.471 | 5.056 | 5.146 | 1,261,859 | -0.34(-6.17%) |
Jan 29, 2020 | 5.298 | 5.496 | 5.223 | 5.484 | 2,082,943 | +0.25(+4.86%) |
Jan 28, 2020 | 5.353 | 5.391 | 5.161 | 5.229 | 1,201,564 | -0.04(-0.82%) |
Jan 27, 2020 | 5.360 | 5.571 | 5.180 | 5.273 | 1,566,792 | -0.45(-7.91%) |
Jan 24, 2020 | 5.831 | 5.943 | 5.626 | 5.726 | 817,948 | -0.12(-2.12%) |
Jan 23, 2020 | 5.961 | 5.961 | 5.552 | 5.850 | 1,070,340 | -0.20(-3.38%) |
Jan 22, 2020 | 6.420 | 6.420 | 5.980 | 6.054 | 2,089,118 | -0.38(-5.88%) |
Jan 21, 2020 | 6.526 | 6.569 | 6.377 | 6.433 | 1,273,035 | -0.16(-2.35%) |
Jan 17, 2020 | 6.650 | 6.762 | 6.576 | 6.588 | 513,756 | -0.06(-0.93%) |
Jan 16, 2020 | 6.700 | 6.731 | 6.613 | 6.650 | 525,284 | -0.02(-0.37%) |
Jan 15, 2020 | 6.780 | 6.780 | 6.607 | 6.675 | 657,915 | -0.08(-1.19%) |
Jan 14, 2020 | 6.638 | 6.855 | 6.563 | 6.755 | 685,861 | +0.11(+1.68%) |
Jan 13, 2020 | 6.836 | 6.836 | 6.628 | 6.644 | 1,029,011 | -0.19(-2.81%) |
Jan 10, 2020 | 7.165 | 7.177 | 6.817 | 6.836 | 889,361 | -0.29(-4.01%) |
Jan 09, 2020 | 7.202 | 7.202 | 6.991 | 7.121 | 1,013,856 | -0.04(-0.61%) |
Jan 08, 2020 | 7.227 | 7.283 | 7.140 | 7.165 | 1,725,064 | -0.13(-1.79%) |
Jan 07, 2020 | 6.923 | 7.326 | 6.892 | 7.295 | 2,269,285 | +0.35(+5.00%) |
Jan 06, 2020 | 6.724 | 6.954 | 6.507 | 6.948 | 2,213,576 | +0.09(+1.27%) |
Jan 03, 2020 | 6.997 | 7.208 | 6.817 | 6.861 | 1,020,581 | -0.24(-3.41%) |
Jan 02, 2020 | 7.308 | 7.308 | 6.848 | 7.103 | 1,298,552 | -0.22(-3.05%) |
Dec 31, 2019 | 7.283 | 7.419 | 7.277 | 7.326 | 316,604 | +0.05(+0.68%) |
Dec 30, 2019 | 7.196 | 7.388 | 7.171 | 7.277 | 515,902 | +0.06(+0.77%) |
Dec 27, 2019 | 7.401 | 7.416 | 7.177 | 7.221 | 805,697 | -0.19(-2.51%) |
Dec 26, 2019 | 7.202 | 7.500 | 7.103 | 7.407 | 1,275,142 | +0.26(+3.65%) |
Dec 24, 2019 | 7.140 | 7.252 | 7.088 | 7.146 | 405,750 | -0.01(-0.17%) |
Dec 23, 2019 | 7.097 | 7.258 | 6.991 | 7.159 | 798,039 | +0.09(+1.32%) |
Dec 20, 2019 | 7.041 | 7.152 | 6.966 | 7.066 | 1,405,859 | -0.10(-1.39%) |
Dec 19, 2019 | 6.793 | 7.190 | 6.700 | 7.165 | 1,748,772 | +0.35(+5.10%) |
Dec 18, 2019 | 6.557 | 6.839 | 6.439 | 6.817 | 721,082 | +0.27(+4.07%) |
Dec 17, 2019 | 6.650 | 6.743 | 6.489 | 6.551 | 658,174 | -0.07(-1.12%) |
Dec 16, 2019 | 6.811 | 6.923 | 6.607 | 6.625 | 1,248,405 | -0.16(-2.29%) |
Dec 13, 2019 | 6.805 | 6.824 | 6.613 | 6.780 | 770,554 | -0.03(-0.46%) |
Dec 12, 2019 | 6.582 | 6.824 | 6.489 | 6.811 | 1,446,050 | -0.04(-0.54%) |
Dec 11, 2019 | 6.917 | 6.917 | 6.644 | 6.848 | 834,247 | -0.06(-0.81%) |
Dec 10, 2019 | 6.675 | 7.016 | 6.551 | 6.904 | 2,295,347 | +0.24(+3.53%) |
Dec 09, 2019 | 6.513 | 6.811 | 6.458 | 6.669 | 936,612 | -0.02(-0.28%) |
Dec 06, 2019 | 6.675 | 6.774 | 6.607 | 6.687 | 550,188 | +0.08(+1.22%) |
Dec 05, 2019 | 6.693 | 6.712 | 6.532 | 6.607 | 562,619 | -0.04(-0.65%) |
Dec 04, 2019 | 6.625 | 6.749 | 6.551 | 6.650 | 795,974 | +0.05(+0.75%) |
Dec 03, 2019 | 6.489 | 6.613 | 6.352 | 6.600 | 697,393 | -0.02(-0.28%) |
Dec 02, 2019 | 6.817 | 6.817 | 6.551 | 6.619 | 607,424 | -0.20(-2.91%) |
Nov 29, 2019 | 6.669 | 6.917 | 6.501 | 6.817 | 1,065,074 | +0.20(+3.10%) |
Nov 27, 2019 | 6.588 | 6.619 | 6.409 | 6.613 | 1,182,631 | +0.02(+0.28%) |
Nov 26, 2019 | 6.551 | 6.704 | 6.526 | 6.594 | 830,930 | +0.02(+0.38%) |
Nov 25, 2019 | 6.582 | 6.631 | 6.514 | 6.570 | 1,080,065 | +0.01(+0.09%) |
Nov 22, 2019 | 6.668 | 6.671 | 6.483 | 6.563 | 892,237 | -0.03(-0.47%) |
Nov 21, 2019 | 6.514 | 6.755 | 6.421 | 6.594 | 1,549,178 | +0.39(+6.27%) |
Nov 20, 2019 | 6.273 | 6.384 | 6.026 | 6.205 | 1,107,283 | -0.07(-1.08%) |
Nov 19, 2019 | 6.168 | 6.434 | 6.162 | 6.273 | 938,503 | +0.07(+1.09%) |
Nov 18, 2019 | 6.174 | 6.236 | 5.989 | 6.205 | 702,566 | +0.03(+0.50%) |
Nov 15, 2019 | 6.039 | 6.193 | 5.955 | 6.174 | 746,635 | +0.20(+3.31%) |
Nov 14, 2019 | 6.001 | 6.137 | 5.903 | 5.977 | 967,513 | -0.03(-0.51%) |
Nov 13, 2019 | 6.218 | 6.347 | 5.940 | 6.008 | 1,154,624 | -0.30(-4.70%) |
Nov 12, 2019 | 6.255 | 6.489 | 6.230 | 6.304 | 508,453 | +0.05(+0.79%) |
Nov 11, 2019 | 6.143 | 6.273 | 6.119 | 6.255 | 733,084 | +0.07(+1.10%) |
Nov 08, 2019 | 6.181 | 6.279 | 6.171 | 6.187 | 389,513 | -0.02(-0.30%) |
Nov 07, 2019 | 6.434 | 6.477 | 6.088 | 6.205 | 1,232,713 | -0.23(-3.55%) |
Nov 06, 2019 | 6.705 | 6.718 | 6.329 | 6.434 | 1,376,953 | -0.34(-5.01%) |
Nov 05, 2019 | 6.786 | 6.896 | 6.668 | 6.773 | 820,199 | -0.06(-0.90%) |
Nov 04, 2019 | 6.798 | 6.915 | 6.736 | 6.835 | 767,225 | +0.01(+0.18%) |
Nov 01, 2019 | 6.650 | 6.884 | 6.625 | 6.823 | 606,216 | +0.25(+3.76%) |
Oct 31, 2019 | 6.712 | 6.820 | 6.477 | 6.576 | 1,457,121 | -0.20(-2.92%) |
Oct 30, 2019 | 6.940 | 6.965 | 6.668 | 6.773 | 1,144,159 | -0.23(-3.26%) |
Oct 29, 2019 | 6.921 | 7.063 | 6.793 | 7.002 | 740,576 | +0.01(+0.18%) |
Oct 28, 2019 | 6.878 | 7.033 | 6.835 | 6.989 | 696,257 | +0.10(+1.52%) |
Oct 25, 2019 | 7.002 | 7.064 | 6.823 | 6.884 | 1,091,772 | -0.11(-1.59%) |
Oct 24, 2019 | 7.224 | 7.292 | 6.971 | 6.996 | 2,575,398 | -0.17(-2.33%) |
Oct 23, 2019 | 6.786 | 7.218 | 6.779 | 7.162 | 3,447,981 | +0.38(+5.65%) |
Oct 22, 2019 | 6.798 | 6.891 | 6.761 | 6.779 | 591,947 | -0.06(-0.81%) |
Oct 21, 2019 | 6.823 | 6.915 | 6.773 | 6.835 | 597,715 | +0.04(+0.64%) |
Oct 18, 2019 | 6.792 | 6.983 | 6.724 | 6.792 | 761,535 | -0.04(-0.54%) |
Oct 17, 2019 | 6.699 | 6.872 | 6.668 | 6.829 | 920,501 | +0.09(+1.37%) |
Oct 16, 2019 | 6.668 | 6.795 | 6.668 | 6.736 | 514,924 | +0.05(+0.74%) |
Oct 15, 2019 | 6.854 | 6.854 | 6.631 | 6.687 | 888,439 | -0.14(-1.99%) |
Oct 14, 2019 | 6.872 | 6.965 | 6.792 | 6.823 | 702,611 | -0.02(-0.36%) |
Oct 11, 2019 | 7.002 | 7.002 | 6.742 | 6.847 | 1,926,838 | -0.14(-1.95%) |
Oct 10, 2019 | 6.792 | 7.014 | 6.705 | 6.983 | 1,660,723 | +0.19(+2.82%) |
Oct 09, 2019 | 6.576 | 6.841 | 6.489 | 6.792 | 1,540,840 | +0.30(+4.56%) |
Oct 08, 2019 | 6.329 | 6.515 | 6.298 | 6.495 | 482,511 | +0.04(+0.67%) |
Oct 07, 2019 | 6.452 | 6.594 | 6.409 | 6.452 | 719,834 | -0.01(-0.19%) |
Oct 04, 2019 | 6.279 | 6.477 | 6.236 | 6.465 | 713,271 | +0.24(+3.87%) |
Oct 03, 2019 | 6.125 | 6.242 | 6.093 | 6.224 | 727,966 | +0.04(+0.70%) |
Oct 02, 2019 | 6.181 | 6.267 | 6.076 | 6.181 | 657,808 | -0.01(-0.10%) |
Oct 01, 2019 | 6.218 | 6.446 | 6.174 | 6.187 | 544,263 | -0.03(-0.50%) |
Sep 30, 2019 | 6.279 | 6.279 | 6.168 | 6.218 | 304,923 | +0.02(+0.30%) |
Sep 27, 2019 | 6.236 | 6.353 | 6.174 | 6.199 | 732,707 | -0.02(-0.30%) |
Sep 26, 2019 | 6.248 | 6.248 | 6.076 | 6.218 | 392,552 | -0.04(-0.59%) |
Sep 25, 2019 | 6.137 | 6.372 | 6.057 | 6.255 | 1,066,398 | +0.11(+1.86%) |
Sep 24, 2019 | 6.428 | 6.495 | 6.088 | 6.140 | 891,617 | -0.27(-4.19%) |
Sep 23, 2019 | 6.310 | 6.446 | 6.273 | 6.409 | 482,052 | +0.10(+1.66%) |
Sep 20, 2019 | 6.323 | 6.452 | 6.292 | 6.304 | 713,595 | +0.03(+0.49%) |
Sep 19, 2019 | 6.390 | 6.446 | 6.273 | 6.273 | 775,339 | -0.18(-2.78%) |
Sep 18, 2019 | 6.532 | 6.570 | 6.347 | 6.452 | 739,930 | -0.16(-2.43%) |
Sep 17, 2019 | 6.668 | 6.712 | 6.502 | 6.613 | 650,128 | -0.12(-1.74%) |
Sep 16, 2019 | 6.854 | 7.020 | 6.681 | 6.730 | 655,491 | -0.23(-3.28%) |
Sep 13, 2019 | 6.921 | 7.101 | 6.841 | 6.959 | 805,427 | +0.10(+1.44%) |
Sep 12, 2019 | 6.736 | 6.946 | 6.625 | 6.860 | 1,069,455 | +0.08(+1.18%) |
Sep 11, 2019 | 6.773 | 6.884 | 6.644 | 6.779 | 1,050,262 | -0.03(-0.45%) |
Sep 10, 2019 | 6.884 | 6.934 | 6.712 | 6.810 | 1,211,663 | -0.07(-0.99%) |
Sep 09, 2019 | 6.693 | 6.878 | 6.588 | 6.878 | 1,177,504 | +0.28(+4.21%) |
Sep 06, 2019 | 6.607 | 6.693 | 6.545 | 6.600 | 949,247 | -0.01(-0.09%) |
Sep 05, 2019 | 6.804 | 6.878 | 6.551 | 6.607 | 1,270,851 | -0.14(-2.01%) |
Sep 04, 2019 | 6.563 | 6.841 | 6.458 | 6.742 | 2,094,444 | +0.24(+3.70%) |
Sep 03, 2019 | 6.440 | 6.557 | 6.298 | 6.502 | 1,338,529 | +0.04(+0.57%) |
Aug 30, 2019 | 6.261 | 6.588 | 6.261 | 6.465 | 1,048,691 | +0.27(+4.39%) |
Aug 29, 2019 | 6.236 | 6.353 | 6.119 | 6.193 | 766,553 | +0.04(+0.60%) |
Aug 28, 2019 | 6.137 | 6.187 | 5.934 | 6.156 | 1,115,374 | +0.05(+0.81%) |
Aug 27, 2019 | 6.143 | 6.224 | 6.001 | 6.106 | 857,838 | +0.05(+0.82%) |
Aug 26, 2019 | 6.045 | 6.193 | 5.995 | 6.057 | 577,131 | +0.09(+1.45%) |
Aug 23, 2019 | 6.335 | 6.483 | 5.921 | 5.971 | 1,103,919 | -0.49(-7.55%) |
Aug 22, 2019 | 6.428 | 6.545 | 6.366 | 6.458 | 984,898 | +0.08(+1.26%) |
Aug 21, 2019 | 6.372 | 6.434 | 6.156 | 6.378 | 1,113,000 | +0.07(+1.08%) |
Aug 20, 2019 | 6.131 | 6.341 | 6.008 | 6.310 | 862,388 | +0.14(+2.20%) |
Aug 19, 2019 | 6.174 | 6.215 | 5.958 | 6.174 | 1,202,308 | +0.08(+1.32%) |
Aug 16, 2019 | 5.816 | 6.168 | 5.767 | 6.094 | 1,437,395 | +0.41(+7.17%) |
Aug 15, 2019 | 5.687 | 5.730 | 5.563 | 5.687 | 623,011 | -0.01(-0.11%) |
Aug 14, 2019 | 5.872 | 5.958 | 5.662 | 5.693 | 1,329,249 | -0.31(-5.14%) |
Aug 13, 2019 | 5.619 | 6.088 | 5.495 | 6.001 | 1,304,884 | +0.48(+8.72%) |
Aug 12, 2019 | 5.656 | 5.673 | 5.440 | 5.520 | 1,242,307 | -0.22(-3.77%) |
Aug 09, 2019 | 5.761 | 5.804 | 5.508 | 5.736 | 1,466,871 | -0.02(-0.32%) |
Aug 08, 2019 | 5.495 | 5.847 | 5.335 | 5.755 | 1,307,048 | +0.37(+6.88%) |
Aug 07, 2019 | 5.433 | 5.489 | 5.310 | 5.384 | 923,196 | -0.06(-1.02%) |
Aug 06, 2019 | 5.341 | 5.508 | 5.310 | 5.440 | 1,039,080 | +0.19(+3.65%) |
Aug 05, 2019 | 5.421 | 5.427 | 5.162 | 5.248 | 1,370,986 | -0.31(-5.66%) |
Aug 02, 2019 | 5.711 | 5.741 | 5.453 | 5.563 | 613,990 | -0.05(-0.88%) |
Aug 01, 2019 | 6.076 | 6.076 | 5.545 | 5.612 | 1,516,449 | -0.49(-8.00%) |
Jul 31, 2019 | 6.205 | 6.230 | 6.020 | 6.100 | 709,090 | -0.07(-1.20%) |
Jul 30, 2019 | 6.187 | 6.267 | 5.964 | 6.174 | 1,291,506 | -0.04(-0.70%) |
Jul 29, 2019 | 6.446 | 6.446 | 6.205 | 6.218 | 457,046 | -0.20(-3.17%) |
Jul 26, 2019 | 6.378 | 6.434 | 6.255 | 6.421 | 707,279 | +0.07(+1.07%) |
Jul 25, 2019 | 6.458 | 6.644 | 6.304 | 6.353 | 757,788 | -0.13(-2.00%) |
Jul 24, 2019 | 6.483 | 6.551 | 6.279 | 6.483 | 1,413,846 | -0.23(-3.40%) |
Jul 23, 2019 | 6.940 | 6.959 | 6.613 | 6.712 | 1,590,120 | -0.28(-4.06%) |
Jul 22, 2019 | 6.625 | 7.138 | 6.625 | 6.996 | 2,135,525 | +0.42(+6.38%) |
Jul 19, 2019 | 6.773 | 6.897 | 6.508 | 6.576 | 1,052,902 | -0.16(-2.38%) |
Jul 18, 2019 | 6.570 | 6.742 | 6.372 | 6.736 | 699,157 | +0.12(+1.77%) |
Jul 17, 2019 | 6.699 | 6.705 | 6.421 | 6.619 | 1,017,333 | -0.07(-1.11%) |
Jul 16, 2019 | 6.668 | 6.786 | 6.570 | 6.693 | 685,238 | +0.07(+1.12%) |
Jul 15, 2019 | 6.576 | 6.761 | 6.570 | 6.619 | 780,528 | +0.04(+0.66%) |
Jul 12, 2019 | 6.637 | 6.693 | 6.483 | 6.576 | 548,234 | -0.03(-0.47%) |
Jul 11, 2019 | 6.545 | 6.773 | 6.539 | 6.607 | 785,718 | +0.10(+1.52%) |
Jul 10, 2019 | 6.761 | 6.761 | 6.458 | 6.508 | 840,481 | -0.13(-1.95%) |
Jul 09, 2019 | 6.403 | 6.662 | 6.292 | 6.637 | 795,638 | +0.24(+3.76%) |
Jul 08, 2019 | 6.483 | 6.576 | 6.199 | 6.397 | 1,094,133 | -0.12(-1.89%) |
Jul 05, 2019 | 6.113 | 6.576 | 6.032 | 6.520 | 1,788,362 | +0.41(+6.77%) |
Jul 03, 2019 | 6.069 | 6.181 | 5.989 | 6.106 | 618,525 | +0.04(+0.61%) |
Jul 02, 2019 | 6.020 | 6.156 | 5.859 | 6.069 | 819,214 | +0.10(+1.65%) |
Jul 01, 2019 | 6.020 | 6.131 | 5.958 | 5.971 | 879,026 | +0.01(+0.21%) |
Jun 28, 2019 | 5.668 | 5.958 | 5.551 | 5.958 | 889,970 | +0.29(+5.12%) |
Jun 27, 2019 | 5.557 | 5.717 | 5.464 | 5.668 | 798,234 | +0.23(+4.20%) |
Jun 26, 2019 | 5.261 | 5.487 | 5.248 | 5.440 | 647,269 | +0.23(+4.51%) |
Jun 25, 2019 | 5.137 | 5.224 | 5.106 | 5.205 | 525,291 | +0.07(+1.32%) |
Jun 24, 2019 | 5.248 | 5.298 | 5.112 | 5.137 | 446,507 | -0.05(-0.95%) |
Jun 21, 2019 | 5.248 | 5.341 | 5.149 | 5.186 | 886,407 | -0.10(-1.87%) |
Jun 20, 2019 | 5.347 | 5.458 | 5.168 | 5.285 | 492,334 | -0.07(-1.27%) |
Jun 19, 2019 | 5.156 | 5.532 | 5.143 | 5.353 | 1,009,257 | +0.19(+3.58%) |
Jun 18, 2019 | 4.878 | 5.254 | 4.859 | 5.168 | 817,397 | +0.33(+6.90%) |
Jun 17, 2019 | 4.828 | 4.921 | 4.786 | 4.835 | 309,805 | +0.01(+0.26%) |
Jun 14, 2019 | 4.970 | 5.032 | 4.730 | 4.822 | 516,004 | -0.14(-2.86%) |
Jun 13, 2019 | 4.816 | 4.977 | 4.804 | 4.964 | 468,053 | +0.19(+3.88%) |
Jun 12, 2019 | 4.915 | 4.915 | 4.760 | 4.779 | 282,105 | -0.21(-4.21%) |
Jun 11, 2019 | 4.983 | 5.072 | 4.890 | 4.989 | 431,871 | +0.09(+1.76%) |
Jun 10, 2019 | 4.896 | 5.063 | 4.884 | 4.902 | 308,807 | -0.02(-0.38%) |
Jun 07, 2019 | 5.075 | 5.075 | 4.859 | 4.921 | 569,289 | -0.14(-2.80%) |
Jun 06, 2019 | 4.791 | 5.082 | 4.785 | 5.063 | 1,002,009 | +0.27(+5.53%) |
Jun 05, 2019 | 4.699 | 4.822 | 4.588 | 4.797 | 628,817 | +0.10(+2.10%) |
Jun 04, 2019 | 4.569 | 4.717 | 4.526 | 4.699 | 689,007 | +0.21(+4.68%) |
Jun 03, 2019 | 4.760 | 4.760 | 4.409 | 4.489 | 1,109,359 | -0.23(-4.97%) |
May 31, 2019 | 4.551 | 4.736 | 4.541 | 4.723 | 963,500 | +0.02(+0.39%) |
May 30, 2019 | 4.674 | 4.804 | 4.637 | 4.705 | 1,289,996 | -0.03(-0.65%) |
May 29, 2019 | 4.618 | 4.739 | 4.476 | 4.736 | 1,840,157 | +0.09(+1.99%) |
May 28, 2019 | 4.754 | 4.754 | 4.483 | 4.643 | 1,786,950 | +0.06(+1.35%) |
May 24, 2019 | 4.446 | 4.736 | 4.446 | 4.581 | 1,621,543 | +0.09(+1.92%) |
May 23, 2019 | 4.137 | 4.668 | 4.088 | 4.495 | 2,753,718 | -0.52(-10.46%) |
May 22, 2019 | 5.125 | 5.186 | 4.989 | 5.020 | 414,091 | -0.07(-1.45%) |
May 21, 2019 | 5.051 | 5.155 | 5.048 | 5.094 | 346,571 | +0.13(+2.61%) |
May 20, 2019 | 4.902 | 4.995 | 4.871 | 4.964 | 209,649 | -0.01(-0.12%) |
May 17, 2019 | 4.995 | 5.061 | 4.946 | 4.970 | 299,302 | -0.07(-1.47%) |
May 16, 2019 | 5.106 | 5.125 | 5.020 | 5.044 | 230,927 | -0.02(-0.37%) |
May 15, 2019 | 4.828 | 5.119 | 4.828 | 5.063 | 329,002 | +0.18(+3.67%) |
May 14, 2019 | 4.841 | 4.946 | 4.760 | 4.884 | 378,113 | +0.09(+1.80%) |
May 13, 2019 | 4.939 | 4.939 | 4.748 | 4.797 | 523,169 | -0.26(-5.13%) |
May 10, 2019 | 4.927 | 5.088 | 4.912 | 5.057 | 358,093 | +0.13(+2.63%) |
May 09, 2019 | 5.044 | 5.044 | 4.884 | 4.927 | 618,541 | -0.17(-3.27%) |
May 08, 2019 | 4.927 | 5.193 | 4.890 | 5.094 | 656,359 | +0.15(+3.13%) |
May 07, 2019 | 5.248 | 5.302 | 4.835 | 4.939 | 1,141,534 | -0.42(-7.83%) |
May 06, 2019 | 5.427 | 5.427 | 5.199 | 5.359 | 1,049,173 | -0.21(-3.77%) |
May 03, 2019 | 5.477 | 5.588 | 5.310 | 5.569 | 665,331 | +0.12(+2.27%) |
May 02, 2019 | 5.390 | 5.560 | 5.310 | 5.446 | 632,321 | +0.04(+0.80%) |
May 01, 2019 | 5.384 | 5.563 | 5.353 | 5.403 | 687,157 | +0.04(+0.69%) |
Apr 30, 2019 | 5.452 | 5.582 | 5.304 | 5.366 | 1,377,722 | -0.08(-1.47%) |
Apr 29, 2019 | 5.106 | 5.467 | 5.094 | 5.446 | 1,330,490 | +0.38(+7.56%) |
Apr 26, 2019 | 4.865 | 5.106 | 4.865 | 5.063 | 883,167 | +0.15(+3.14%) |
Apr 25, 2019 | 4.878 | 4.927 | 4.662 | 4.909 | 690,803 | +0.03(+0.63%) |
Apr 24, 2019 | 4.933 | 4.933 | 4.767 | 4.878 | 526,577 | -0.07(-1.50%) |
Apr 23, 2019 | 4.921 | 5.001 | 4.791 | 4.952 | 828,346 | +0.02(+0.38%) |
Apr 22, 2019 | 4.939 | 4.973 | 4.815 | 4.933 | 583,039 | +0.02(+0.50%) |
Apr 18, 2019 | 5.094 | 5.094 | 4.884 | 4.909 | 584,189 | -0.19(-3.75%) |
Apr 17, 2019 | 5.119 | 5.267 | 5.032 | 5.100 | 966,310 | +0.01(+0.24%) |
Apr 16, 2019 | 4.946 | 5.125 | 4.841 | 5.088 | 1,125,123 | +0.14(+2.87%) |
Apr 15, 2019 | 4.902 | 4.978 | 4.822 | 4.946 | 309,712 | +0.12(+2.43%) |
Apr 12, 2019 | 4.921 | 5.038 | 4.797 | 4.828 | 937,586 | -0.07(-1.51%) |
Apr 11, 2019 | 4.865 | 4.970 | 4.810 | 4.902 | 920,326 | +0.02(+0.51%) |
Apr 10, 2019 | 4.643 | 4.921 | 4.575 | 4.878 | 1,356,977 | +0.24(+5.19%) |
Apr 09, 2019 | 4.723 | 4.730 | 4.446 | 4.637 | 2,333,764 | -0.07(-1.57%) |
Apr 08, 2019 | 4.557 | 4.730 | 4.513 | 4.711 | 1,238,142 | +0.18(+3.95%) |
Apr 05, 2019 | 4.452 | 4.581 | 4.378 | 4.532 | 990,709 | +0.10(+2.23%) |
Apr 04, 2019 | 4.310 | 4.518 | 4.291 | 4.433 | 1,166,508 | +0.14(+3.31%) |
Apr 03, 2019 | 4.254 | 4.353 | 4.211 | 4.291 | 1,062,715 | +0.06(+1.46%) |
Apr 02, 2019 | 4.143 | 4.304 | 4.075 | 4.229 | 1,072,436 | +0.08(+1.93%) |