Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.275 | 6.386 | 6.241 | 6.379 | 798,765 | +0.05(+0.77%) |
Sep 27, 2019 | 6.379 | 6.407 | 6.289 | 6.331 | 675,645 | -0.05(-0.76%) |
Sep 26, 2019 | 6.137 | 6.421 | 6.137 | 6.379 | 1,102,950 | +0.48(+8.11%) |
Sep 25, 2019 | 5.763 | 5.928 | 5.743 | 5.901 | 372,676 | +0.05(+0.82%) |
Sep 24, 2019 | 5.942 | 5.942 | 5.818 | 5.853 | 272,382 | -0.07(-1.16%) |
Sep 23, 2019 | 5.928 | 5.935 | 5.891 | 5.922 | 302,804 | -0.07(-1.15%) |
Sep 20, 2019 | 6.004 | 6.059 | 5.984 | 5.990 | 279,280 | +0.01(+0.23%) |
Sep 19, 2019 | 6.032 | 6.066 | 5.977 | 5.977 | 391,208 | +0.04(+0.70%) |
Sep 18, 2019 | 5.956 | 6.011 | 5.887 | 5.935 | 267,388 | -0.02(-0.35%) |
Sep 17, 2019 | 5.984 | 6.049 | 5.862 | 5.956 | 773,386 | -0.17(-2.81%) |
Sep 16, 2019 | 6.142 | 6.197 | 6.094 | 6.128 | 997,715 | +0.03(+0.45%) |
Sep 13, 2019 | 6.011 | 6.107 | 5.980 | 6.101 | 581,506 | +0.23(+3.87%) |
Sep 12, 2019 | 5.832 | 5.922 | 5.756 | 5.873 | 705,694 | +0.06(+0.95%) |
Sep 11, 2019 | 5.949 | 5.977 | 5.791 | 5.818 | 761,003 | -0.03(-0.59%) |
Sep 10, 2019 | 5.984 | 5.984 | 5.832 | 5.853 | 854,566 | +0.07(+1.19%) |
Sep 09, 2019 | 5.839 | 5.915 | 5.777 | 5.784 | 702,597 | +0.17(+2.94%) |
Sep 06, 2019 | 5.743 | 5.763 | 5.605 | 5.619 | 677,214 | +0.03(+0.49%) |
Sep 05, 2019 | 5.536 | 5.646 | 5.536 | 5.591 | 494,486 | +0.18(+3.31%) |
Sep 04, 2019 | 5.495 | 5.502 | 5.398 | 5.412 | 382,204 | -0.01(-0.13%) |
Sep 03, 2019 | 5.488 | 5.488 | 5.412 | 5.419 | 336,154 | -0.17(-3.08%) |
Aug 30, 2019 | 5.639 | 5.660 | 5.564 | 5.591 | 397,788 | +0.03(+0.50%) |
Aug 29, 2019 | 5.570 | 5.598 | 5.543 | 5.564 | 223,566 | +0.09(+1.64%) |
Aug 28, 2019 | 5.391 | 5.481 | 5.378 | 5.474 | 207,786 | +0.09(+1.66%) |
Aug 27, 2019 | 5.515 | 5.522 | 5.371 | 5.385 | 427,301 | -0.06(-1.14%) |
Aug 26, 2019 | 5.543 | 5.564 | 5.433 | 5.446 | 336,547 | +0.03(+0.51%) |
Aug 23, 2019 | 5.515 | 5.584 | 5.405 | 5.419 | 458,059 | -0.17(-2.96%) |
Aug 22, 2019 | 5.598 | 5.646 | 5.564 | 5.584 | 300,915 | -0.01(-0.12%) |
Aug 21, 2019 | 5.522 | 5.625 | 5.515 | 5.591 | 426,058 | +0.12(+2.27%) |
Aug 20, 2019 | 5.467 | 5.488 | 5.422 | 5.467 | 477,266 | +0.01(+0.25%) |
Aug 19, 2019 | 5.398 | 5.481 | 5.378 | 5.453 | 578,495 | +0.25(+4.76%) |
Aug 16, 2019 | 5.047 | 5.212 | 5.047 | 5.205 | 626,818 | +0.21(+4.28%) |
Aug 15, 2019 | 4.999 | 5.061 | 4.964 | 4.992 | 483,333 | -0.03(-0.68%) |
Aug 14, 2019 | 5.088 | 5.150 | 5.013 | 5.026 | 709,092 | -0.17(-3.18%) |
Aug 13, 2019 | 5.109 | 5.329 | 5.092 | 5.192 | 844,153 | +0.05(+0.94%) |
Aug 12, 2019 | 5.171 | 5.205 | 5.137 | 5.144 | 747,286 | -0.14(-2.73%) |
Aug 09, 2019 | 5.323 | 5.350 | 5.264 | 5.288 | 610,117 | -0.17(-3.03%) |
Aug 08, 2019 | 5.488 | 5.508 | 5.323 | 5.453 | 835,390 | -0.03(-0.63%) |
Aug 07, 2019 | 5.440 | 5.508 | 5.409 | 5.488 | 556,072 | +0.00(+0.00%) |
Aug 06, 2019 | 5.557 | 5.584 | 5.440 | 5.488 | 536,079 | +0.11(+2.05%) |
Aug 05, 2019 | 5.446 | 5.446 | 5.316 | 5.378 | 687,556 | -0.26(-4.64%) |
Aug 02, 2019 | 5.763 | 5.791 | 5.622 | 5.639 | 465,611 | -0.08(-1.33%) |
Aug 01, 2019 | 5.818 | 5.867 | 5.701 | 5.715 | 458,922 | -0.08(-1.43%) |
Jul 31, 2019 | 5.818 | 5.873 | 5.774 | 5.798 | 656,544 | +0.03(+0.48%) |
Jul 30, 2019 | 5.839 | 5.839 | 5.756 | 5.770 | 469,649 | -0.17(-2.90%) |
Jul 29, 2019 | 6.121 | 6.121 | 5.935 | 5.942 | 412,463 | -0.14(-2.26%) |
Jul 26, 2019 | 6.211 | 6.211 | 6.080 | 6.080 | 322,994 | -0.08(-1.34%) |
Jul 25, 2019 | 6.287 | 6.287 | 6.135 | 6.163 | 390,624 | -0.09(-1.43%) |
Jul 24, 2019 | 6.204 | 6.259 | 6.200 | 6.252 | 285,998 | +0.01(+0.22%) |
Jul 23, 2019 | 6.176 | 6.245 | 6.128 | 6.238 | 538,494 | +0.12(+1.91%) |
Jul 22, 2019 | 6.218 | 6.231 | 6.121 | 6.121 | 263,242 | +0.00(+0.00%) |
Jul 19, 2019 | 6.176 | 6.187 | 6.111 | 6.121 | 429,158 | -0.03(-0.56%) |
Jul 18, 2019 | 6.066 | 6.176 | 6.049 | 6.156 | 394,813 | -0.01(-0.11%) |
Jul 17, 2019 | 6.273 | 6.287 | 6.159 | 6.163 | 361,989 | -0.13(-2.08%) |
Jul 16, 2019 | 6.321 | 6.338 | 6.253 | 6.293 | 285,028 | +0.00(+0.00%) |
Jul 15, 2019 | 6.355 | 6.389 | 6.262 | 6.293 | 251,816 | -0.03(-0.54%) |
Jul 12, 2019 | 6.342 | 6.355 | 6.290 | 6.328 | 428,723 | +0.00(+0.00%) |
Jul 11, 2019 | 6.355 | 6.369 | 6.300 | 6.328 | 377,045 | +0.11(+1.77%) |
Jul 10, 2019 | 6.163 | 6.225 | 6.156 | 6.218 | 236,642 | +0.06(+0.89%) |
Jul 09, 2019 | 6.080 | 6.169 | 6.066 | 6.163 | 335,133 | +0.03(+0.56%) |
Jul 08, 2019 | 6.142 | 6.197 | 6.101 | 6.128 | 352,449 | -0.03(-0.45%) |
Jul 05, 2019 | 6.128 | 6.218 | 6.128 | 6.156 | 559,867 | -0.12(-1.87%) |
Jul 03, 2019 | 6.314 | 6.342 | 6.252 | 6.273 | 252,557 | -0.19(-2.88%) |
Jul 02, 2019 | 6.459 | 6.486 | 6.400 | 6.459 | 662,551 | -0.08(-1.16%) |
Jul 01, 2019 | 6.500 | 6.555 | 6.466 | 6.534 | 856,862 | +0.03(+0.53%) |
Jun 28, 2019 | 6.397 | 6.521 | 6.390 | 6.500 | 548,539 | +0.13(+2.05%) |
Jun 27, 2019 | 6.300 | 6.383 | 6.300 | 6.369 | 902,096 | +0.11(+1.76%) |
Jun 26, 2019 | 6.197 | 6.273 | 6.194 | 6.259 | 660,341 | +0.13(+2.13%) |
Jun 25, 2019 | 6.231 | 6.231 | 6.128 | 6.128 | 758,776 | +0.00(+0.00%) |
Jun 24, 2019 | 6.197 | 6.218 | 6.121 | 6.128 | 714,603 | -0.06(-1.00%) |
Jun 21, 2019 | 6.190 | 6.207 | 6.125 | 6.190 | 728,335 | +0.05(+0.78%) |
Jun 20, 2019 | 6.052 | 6.190 | 6.046 | 6.142 | 859,928 | +0.36(+6.19%) |
Jun 19, 2019 | 5.743 | 5.832 | 5.736 | 5.784 | 712,363 | +0.01(+0.12%) |
Jun 18, 2019 | 5.749 | 5.846 | 5.749 | 5.777 | 719,148 | +0.03(+0.48%) |
Jun 17, 2019 | 5.708 | 5.763 | 5.681 | 5.749 | 245,467 | +0.01(+0.24%) |
Jun 14, 2019 | 5.839 | 5.839 | 5.725 | 5.736 | 461,835 | -0.13(-2.23%) |
Jun 13, 2019 | 5.867 | 5.922 | 5.853 | 5.867 | 509,159 | +0.20(+3.52%) |
Jun 12, 2019 | 5.784 | 5.798 | 5.653 | 5.667 | 464,114 | -0.24(-4.08%) |
Jun 11, 2019 | 5.956 | 5.990 | 5.894 | 5.908 | 546,860 | +0.05(+0.82%) |
Jun 10, 2019 | 5.935 | 5.942 | 5.853 | 5.860 | 500,158 | -0.03(-0.47%) |
Jun 07, 2019 | 5.928 | 5.966 | 5.877 | 5.887 | 772,921 | +0.03(+0.59%) |
Jun 06, 2019 | 5.867 | 5.942 | 5.839 | 5.853 | 561,824 | +0.14(+2.41%) |
Jun 05, 2019 | 5.777 | 5.805 | 5.694 | 5.715 | 349,895 | -0.08(-1.31%) |
Jun 04, 2019 | 5.770 | 5.818 | 5.736 | 5.791 | 876,396 | +0.05(+0.84%) |
Jun 03, 2019 | 5.722 | 5.791 | 5.708 | 5.743 | 634,521 | -0.04(-0.71%) |
May 31, 2019 | 5.825 | 5.853 | 5.763 | 5.784 | 646,715 | -0.17(-2.78%) |
May 30, 2019 | 5.928 | 5.977 | 5.894 | 5.949 | 466,506 | -0.10(-1.71%) |
May 29, 2019 | 5.956 | 6.066 | 5.922 | 6.052 | 786,287 | -0.06(-1.01%) |
May 28, 2019 | 6.128 | 6.197 | 6.107 | 6.114 | 692,084 | -0.15(-2.42%) |
May 24, 2019 | 6.266 | 6.307 | 6.231 | 6.266 | 970,726 | -0.06(-0.87%) |
May 23, 2019 | 6.479 | 6.479 | 6.314 | 6.321 | 817,882 | -0.30(-4.47%) |
May 22, 2019 | 6.693 | 6.713 | 6.576 | 6.617 | 610,744 | -0.13(-1.94%) |
May 21, 2019 | 6.789 | 6.817 | 6.738 | 6.748 | 375,763 | -0.02(-0.31%) |
May 20, 2019 | 6.720 | 6.817 | 6.703 | 6.769 | 371,365 | -0.05(-0.71%) |
May 17, 2019 | 6.934 | 6.941 | 6.810 | 6.817 | 322,994 | -0.13(-1.88%) |
May 16, 2019 | 6.913 | 7.034 | 6.913 | 6.948 | 915,730 | +0.01(+0.10%) |
May 15, 2019 | 6.748 | 6.982 | 6.734 | 6.941 | 1,086,458 | +0.30(+4.56%) |
May 14, 2019 | 6.534 | 6.645 | 6.521 | 6.638 | 682,189 | +0.26(+4.10%) |
May 13, 2019 | 6.466 | 6.472 | 6.359 | 6.376 | 503,186 | -0.17(-2.53%) |
May 10, 2019 | 6.583 | 6.583 | 6.472 | 6.541 | 627,980 | +0.06(+0.96%) |
May 09, 2019 | 6.452 | 6.521 | 6.438 | 6.479 | 412,669 | -0.01(-0.21%) |
May 08, 2019 | 6.548 | 6.562 | 6.486 | 6.493 | 385,004 | -0.01(-0.21%) |
May 07, 2019 | 6.514 | 6.596 | 6.493 | 6.507 | 447,173 | -0.16(-2.38%) |
May 06, 2019 | 6.672 | 6.686 | 6.603 | 6.665 | 427,561 | -0.02(-0.31%) |
May 03, 2019 | 6.672 | 6.748 | 6.672 | 6.686 | 540,115 | +0.13(+2.00%) |
May 02, 2019 | 6.555 | 6.617 | 6.534 | 6.555 | 425,555 | +0.12(+1.82%) |
May 01, 2019 | 6.528 | 6.541 | 6.435 | 6.438 | 393,476 | -0.02(-0.32%) |
Apr 30, 2019 | 6.541 | 6.576 | 6.448 | 6.459 | 656,782 | -0.05(-0.74%) |
Apr 29, 2019 | 6.390 | 6.528 | 6.390 | 6.507 | 600,016 | +0.07(+1.07%) |
Apr 26, 2019 | 6.472 | 6.472 | 6.376 | 6.438 | 593,125 | -0.06(-0.85%) |
Apr 25, 2019 | 6.493 | 6.528 | 6.355 | 6.493 | 723,676 | +0.00(+0.00%) |
Apr 24, 2019 | 6.569 | 6.569 | 6.479 | 6.493 | 665,219 | -0.09(-1.36%) |
Apr 23, 2019 | 6.576 | 6.638 | 6.555 | 6.583 | 552,326 | -0.10(-1.54%) |
Apr 22, 2019 | 6.576 | 6.782 | 6.528 | 6.686 | 937,672 | +0.14(+2.10%) |
Apr 18, 2019 | 6.521 | 6.562 | 6.514 | 6.548 | 519,928 | -0.01(-0.21%) |
Apr 17, 2019 | 6.528 | 6.583 | 6.514 | 6.562 | 1,209,519 | +0.10(+1.60%) |
Apr 16, 2019 | 6.417 | 6.493 | 6.410 | 6.459 | 683,528 | -0.03(-0.42%) |
Apr 15, 2019 | 6.417 | 6.514 | 6.404 | 6.486 | 778,786 | +0.04(+0.64%) |
Apr 12, 2019 | 6.438 | 6.486 | 6.397 | 6.445 | 781,780 | +0.04(+0.65%) |
Apr 11, 2019 | 6.266 | 6.417 | 6.204 | 6.404 | 1,085,246 | +0.10(+1.53%) |
Apr 10, 2019 | 6.121 | 6.348 | 6.114 | 6.307 | 1,072,499 | +0.19(+3.04%) |
Apr 09, 2019 | 6.046 | 6.135 | 6.018 | 6.121 | 1,125,301 | +0.08(+1.37%) |
Apr 08, 2019 | 5.894 | 6.059 | 5.894 | 6.039 | 1,373,350 | +0.25(+4.28%) |
Apr 05, 2019 | 5.784 | 5.798 | 5.736 | 5.791 | 624,495 | +0.12(+2.06%) |
Apr 04, 2019 | 5.694 | 5.729 | 5.674 | 5.674 | 257,124 | -0.07(-1.20%) |
Apr 03, 2019 | 5.825 | 5.846 | 5.715 | 5.743 | 421,297 | -0.02(-0.36%) |
Apr 02, 2019 | 5.784 | 5.798 | 5.736 | 5.763 | 562,003 | -0.03(-0.59%) |
Apr 01, 2019 | 5.743 | 5.811 | 5.718 | 5.798 | 775,975 | +0.19(+3.31%) |
Mar 29, 2019 | 5.591 | 5.639 | 5.570 | 5.612 | 590,220 | +0.11(+2.00%) |
Mar 28, 2019 | 5.460 | 5.522 | 5.460 | 5.502 | 566,855 | +0.00(+0.00%) |
Mar 27, 2019 | 5.508 | 5.515 | 5.433 | 5.502 | 541,403 | +0.03(+0.63%) |
Mar 26, 2019 | 5.515 | 5.567 | 5.460 | 5.467 | 747,035 | -0.06(-1.12%) |
Mar 25, 2019 | 5.508 | 5.553 | 5.481 | 5.529 | 730,524 | -0.05(-0.86%) |
Mar 22, 2019 | 5.646 | 5.660 | 5.564 | 5.577 | 760,722 | -0.17(-2.99%) |
Mar 21, 2019 | 5.722 | 5.763 | 5.698 | 5.749 | 584,067 | +0.12(+2.20%) |
Mar 20, 2019 | 5.584 | 5.656 | 5.557 | 5.625 | 185,145 | +0.03(+0.49%) |
Mar 19, 2019 | 5.674 | 5.681 | 5.570 | 5.598 | 388,710 | -0.07(-1.22%) |
Mar 18, 2019 | 5.577 | 5.701 | 5.577 | 5.667 | 555,093 | +0.14(+2.49%) |
Mar 15, 2019 | 5.481 | 5.536 | 5.474 | 5.529 | 744,456 | +0.03(+0.63%) |
Mar 14, 2019 | 5.453 | 5.515 | 5.446 | 5.495 | 772,991 | -0.02(-0.37%) |
Mar 13, 2019 | 5.488 | 5.550 | 5.453 | 5.515 | 672,341 | +0.02(+0.38%) |
Mar 12, 2019 | 5.426 | 5.529 | 5.426 | 5.495 | 511,743 | +0.08(+1.40%) |
Mar 11, 2019 | 5.364 | 5.440 | 5.364 | 5.419 | 582,454 | +0.03(+0.64%) |
Mar 08, 2019 | 5.371 | 5.405 | 5.344 | 5.385 | 507,002 | -0.05(-0.89%) |
Mar 07, 2019 | 5.398 | 5.446 | 5.343 | 5.433 | 689,889 | -0.08(-1.50%) |
Mar 06, 2019 | 5.605 | 5.622 | 5.515 | 5.515 | 423,789 | -0.10(-1.72%) |
Mar 05, 2019 | 5.632 | 5.632 | 5.591 | 5.612 | 793,593 | +0.01(+0.12%) |
Mar 04, 2019 | 5.605 | 5.625 | 5.577 | 5.605 | 512,020 | +0.10(+1.75%) |
Mar 01, 2019 | 5.550 | 5.570 | 5.460 | 5.508 | 729,497 | +0.12(+2.17%) |
Feb 28, 2019 | 5.474 | 5.481 | 5.385 | 5.391 | 1,113,124 | -0.07(-1.26%) |
Feb 27, 2019 | 5.419 | 5.467 | 5.378 | 5.460 | 1,507,711 | +0.08(+1.54%) |
Feb 26, 2019 | 5.474 | 5.491 | 5.371 | 5.378 | 714,827 | -0.08(-1.51%) |
Feb 25, 2019 | 5.467 | 5.515 | 5.391 | 5.460 | 881,646 | +0.00(+0.00%) |
Feb 22, 2019 | 5.577 | 5.577 | 5.453 | 5.460 | 491,463 | +0.01(+0.25%) |
Feb 21, 2019 | 5.474 | 5.481 | 5.412 | 5.446 | 418,532 | -0.01(-0.25%) |
Feb 20, 2019 | 5.536 | 5.536 | 5.453 | 5.460 | 538,416 | -0.06(-1.12%) |
Feb 19, 2019 | 5.460 | 5.557 | 5.460 | 5.522 | 532,761 | -0.03(-0.62%) |
Feb 15, 2019 | 5.536 | 5.577 | 5.495 | 5.557 | 626,818 | +0.06(+1.13%) |
Feb 14, 2019 | 5.446 | 5.502 | 5.440 | 5.495 | 401,223 | +0.07(+1.27%) |
Feb 13, 2019 | 5.426 | 5.474 | 5.412 | 5.426 | 396,650 | -0.03(-0.51%) |
Feb 12, 2019 | 5.467 | 5.481 | 5.385 | 5.453 | 607,469 | +0.19(+3.67%) |
Feb 11, 2019 | 5.233 | 5.288 | 5.226 | 5.261 | 333,390 | +0.00(+0.00%) |
Feb 08, 2019 | 5.267 | 5.288 | 5.219 | 5.261 | 301,645 | -0.02(-0.39%) |
Feb 07, 2019 | 5.316 | 5.336 | 5.226 | 5.281 | 470,654 | -0.16(-2.91%) |
Feb 06, 2019 | 5.508 | 5.536 | 5.426 | 5.440 | 502,921 | -0.01(-0.25%) |
Feb 05, 2019 | 5.474 | 5.557 | 5.446 | 5.453 | 575,174 | +0.08(+1.41%) |
Feb 04, 2019 | 5.357 | 5.385 | 5.329 | 5.378 | 392,595 | +0.06(+1.03%) |
Feb 01, 2019 | 5.316 | 5.364 | 5.295 | 5.323 | 521,090 | -0.03(-0.64%) |
Jan 31, 2019 | 5.419 | 5.433 | 5.329 | 5.357 | 340,256 | +0.03(+0.52%) |
Jan 30, 2019 | 5.371 | 5.378 | 5.261 | 5.329 | 482,142 | +0.08(+1.44%) |
Jan 29, 2019 | 5.329 | 5.357 | 5.233 | 5.254 | 310,626 | -0.01(-0.26%) |
Jan 28, 2019 | 5.185 | 5.288 | 5.185 | 5.267 | 450,474 | +0.08(+1.59%) |
Jan 25, 2019 | 5.226 | 5.274 | 5.171 | 5.185 | 656,736 | +0.05(+0.94%) |
Jan 24, 2019 | 5.309 | 5.350 | 5.109 | 5.137 | 644,566 | -0.25(-4.60%) |
Jan 23, 2019 | 5.323 | 5.398 | 5.309 | 5.385 | 744,668 | +0.24(+4.69%) |
Jan 22, 2019 | 5.288 | 5.295 | 5.123 | 5.144 | 433,069 | -0.21(-3.98%) |
Jan 18, 2019 | 5.316 | 5.391 | 5.278 | 5.357 | 582,087 | +0.05(+0.91%) |
Jan 17, 2019 | 5.226 | 5.357 | 5.226 | 5.309 | 196,981 | +0.01(+0.13%) |
Jan 16, 2019 | 5.288 | 5.329 | 5.247 | 5.302 | 304,670 | -0.03(-0.65%) |
Jan 15, 2019 | 5.302 | 5.350 | 5.281 | 5.336 | 188,295 | +0.10(+1.97%) |
Jan 14, 2019 | 5.178 | 5.267 | 5.171 | 5.233 | 161,071 | -0.05(-0.91%) |
Jan 11, 2019 | 5.267 | 5.288 | 5.212 | 5.281 | 283,782 | -0.03(-0.65%) |
Jan 10, 2019 | 5.357 | 5.385 | 5.281 | 5.316 | 306,095 | -0.08(-1.41%) |
Jan 09, 2019 | 5.446 | 5.467 | 5.309 | 5.391 | 570,185 | +0.12(+2.35%) |
Jan 08, 2019 | 5.336 | 5.364 | 5.264 | 5.267 | 528,988 | +0.05(+0.92%) |
Jan 07, 2019 | 5.192 | 5.278 | 5.175 | 5.219 | 547,521 | +0.08(+1.47%) |
Jan 04, 2019 | 5.095 | 5.205 | 5.054 | 5.144 | 366,418 | +0.13(+2.61%) |
Jan 03, 2019 | 5.033 | 5.088 | 4.999 | 5.013 | 331,265 | +0.05(+0.97%) |
Jan 02, 2019 | 4.820 | 5.047 | 4.779 | 4.964 | 828,381 | +0.19(+4.04%) |
Dec 31, 2018 | 4.875 | 4.875 | 4.754 | 4.772 | 605,469 | -0.05(-1.00%) |
Dec 28, 2018 | 4.909 | 4.916 | 4.799 | 4.820 | 465,031 | +0.03(+0.57%) |
Dec 27, 2018 | 4.820 | 4.841 | 4.662 | 4.792 | 692,220 | -0.20(-4.00%) |
Dec 26, 2018 | 4.841 | 4.992 | 4.723 | 4.992 | 538,902 | +0.18(+3.72%) |
Dec 24, 2018 | 4.841 | 4.841 | 4.779 | 4.813 | 258,947 | -0.03(-0.71%) |
Dec 21, 2018 | 4.930 | 5.006 | 4.841 | 4.847 | 876,326 | +0.01(+0.14%) |
Dec 20, 2018 | 5.026 | 5.054 | 4.820 | 4.841 | 930,881 | -0.18(-3.57%) |
Dec 19, 2018 | 5.095 | 5.226 | 4.999 | 5.020 | 829,213 | -0.11(-2.15%) |
Dec 18, 2018 | 5.274 | 5.288 | 5.123 | 5.130 | 601,288 | -0.16(-2.99%) |
Dec 17, 2018 | 5.460 | 5.491 | 5.254 | 5.288 | 632,578 | -0.21(-3.76%) |
Dec 14, 2018 | 5.591 | 5.636 | 5.481 | 5.495 | 662,981 | -0.19(-3.39%) |
Dec 13, 2018 | 5.749 | 5.791 | 5.687 | 5.687 | 391,966 | -0.13(-2.25%) |
Dec 12, 2018 | 5.805 | 5.887 | 5.805 | 5.818 | 273,123 | +0.12(+2.18%) |
Dec 11, 2018 | 5.729 | 5.749 | 5.674 | 5.694 | 412,592 | +0.10(+1.85%) |
Dec 10, 2018 | 5.632 | 5.687 | 5.539 | 5.591 | 565,738 | -0.21(-3.68%) |
Dec 07, 2018 | 5.839 | 5.928 | 5.805 | 5.805 | 560,012 | +0.12(+2.06%) |
Dec 06, 2018 | 5.749 | 5.777 | 5.595 | 5.687 | 709,666 | -0.25(-4.29%) |
Dec 04, 2018 | 6.121 | 6.128 | 5.942 | 5.942 | 377,746 | -0.21(-3.36%) |
Dec 03, 2018 | 6.121 | 6.163 | 6.080 | 6.149 | 582,241 | +0.12(+1.94%) |
Nov 30, 2018 | 6.059 | 6.087 | 6.001 | 6.032 | 668,790 | -0.30(-4.78%) |
Nov 29, 2018 | 6.369 | 6.417 | 6.314 | 6.335 | 583,133 | +0.04(+0.66%) |
Nov 28, 2018 | 6.197 | 6.352 | 6.183 | 6.293 | 903,104 | +0.08(+1.33%) |
Nov 27, 2018 | 6.107 | 6.231 | 6.066 | 6.211 | 995,615 | +0.45(+7.89%) |
Nov 26, 2018 | 5.681 | 5.798 | 5.681 | 5.756 | 579,832 | +0.12(+2.08%) |
Nov 23, 2018 | 5.543 | 5.653 | 5.536 | 5.639 | 485,653 | -0.16(-2.73%) |
Nov 21, 2018 | 5.798 | 5.798 | 5.798 | 0 | +0.20(+3.57%) | |
Nov 20, 2018 | 5.660 | 5.667 | 5.529 | 5.598 | 959,561 | -0.20(-3.44%) |
Nov 19, 2018 | 5.887 | 5.901 | 5.729 | 5.798 | 1,163,538 | -0.20(-3.33%) |
Nov 16, 2018 | 5.867 | 6.011 | 5.860 | 5.997 | 825,785 | +0.10(+1.75%) |
Nov 15, 2018 | 5.763 | 5.901 | 5.749 | 5.894 | 509,467 | +0.16(+2.76%) |
Nov 14, 2018 | 5.756 | 5.818 | 5.681 | 5.736 | 844,774 | +0.09(+1.59%) |
Nov 13, 2018 | 5.873 | 5.894 | 5.639 | 5.646 | 956,138 | -0.19(-3.30%) |
Nov 12, 2018 | 6.046 | 6.052 | 5.832 | 5.839 | 1,199,204 | -0.28(-4.61%) |
Nov 09, 2018 | 6.149 | 6.176 | 6.087 | 6.121 | 604,453 | -0.11(-1.77%) |
Nov 08, 2018 | 6.259 | 6.273 | 6.197 | 6.231 | 1,093,718 | -0.19(-3.00%) |
Nov 07, 2018 | 6.452 | 6.479 | 6.362 | 6.424 | 878,772 | -0.01(-0.21%) |
Nov 06, 2018 | 6.342 | 6.438 | 6.335 | 6.438 | 888,460 | +0.03(+0.54%) |
Nov 05, 2018 | 6.472 | 6.500 | 6.273 | 6.404 | 1,969,356 | -0.16(-2.41%) |
Nov 02, 2018 | 6.472 | 6.603 | 6.462 | 6.562 | 1,824,397 | +0.12(+1.93%) |
Nov 01, 2018 | 6.438 | 6.472 | 6.355 | 6.438 | 1,608,178 | +0.10(+1.63%) |
Oct 31, 2018 | 6.348 | 6.459 | 6.273 | 6.335 | 2,939,016 | +0.08(+1.32%) |
Oct 30, 2018 | 6.238 | 6.355 | 6.166 | 6.252 | 1,607,642 | -0.04(-0.66%) |
Oct 29, 2018 | 6.293 | 6.459 | 6.231 | 6.293 | 1,957,212 | +0.13(+2.12%) |
Oct 26, 2018 | 5.970 | 6.176 | 5.949 | 6.163 | 1,379,843 | +0.18(+2.99%) |
Oct 25, 2018 | 5.997 | 6.039 | 5.935 | 5.984 | 1,069,060 | +0.11(+1.88%) |
Oct 24, 2018 | 5.963 | 6.035 | 5.873 | 5.873 | 1,150,134 | -0.17(-2.74%) |
Oct 23, 2018 | 5.970 | 6.063 | 5.935 | 6.039 | 1,250,378 | -0.17(-2.66%) |
Oct 22, 2018 | 6.156 | 6.204 | 6.121 | 6.204 | 782,852 | +0.01(+0.11%) |
Oct 19, 2018 | 6.266 | 6.293 | 6.169 | 6.197 | 774,228 | -0.01(-0.11%) |
Oct 18, 2018 | 6.259 | 6.300 | 6.197 | 6.204 | 498,097 | -0.11(-1.74%) |
Oct 17, 2018 | 6.397 | 6.397 | 6.273 | 6.314 | 730,939 | -0.07(-1.08%) |
Oct 16, 2018 | 6.266 | 6.445 | 6.259 | 6.383 | 709,015 | +0.12(+1.98%) |
Oct 15, 2018 | 6.231 | 6.271 | 6.197 | 6.259 | 356,989 | +0.07(+1.11%) |
Oct 12, 2018 | 6.156 | 6.273 | 6.135 | 6.190 | 679,973 | +0.06(+0.90%) |
Oct 11, 2018 | 5.977 | 6.194 | 5.963 | 6.135 | 2,836,388 | -0.09(-1.44%) |
Oct 10, 2018 | 6.335 | 6.376 | 6.211 | 6.225 | 2,270,931 | -0.19(-2.90%) |
Oct 09, 2018 | 6.273 | 6.438 | 6.245 | 6.410 | 935,230 | +0.15(+2.42%) |
Oct 08, 2018 | 6.225 | 6.283 | 6.190 | 6.259 | 496,530 | -0.06(-0.98%) |
Oct 05, 2018 | 6.307 | 6.355 | 6.287 | 6.321 | 593,125 | -0.03(-0.54%) |
Oct 04, 2018 | 6.273 | 6.362 | 6.259 | 6.355 | 1,161,908 | +0.06(+0.98%) |
Oct 03, 2018 | 6.231 | 6.335 | 6.225 | 6.293 | 753,216 | +0.08(+1.33%) |
Oct 02, 2018 | 6.142 | 6.273 | 6.142 | 6.211 | 1,134,424 | -0.03(-0.55%) |