Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 4.118 | 4.236 | 4.112 | 4.149 | 614,173 | +0.09(+2.13%) |
Mar 29, 2019 | 4.063 | 4.186 | 4.007 | 4.063 | 579,330 | +0.02(+0.61%) |
Mar 28, 2019 | 4.063 | 4.094 | 3.964 | 4.038 | 497,398 | -0.01(-0.15%) |
Mar 27, 2019 | 4.038 | 4.155 | 3.927 | 4.044 | 1,269,139 | +0.01(+0.31%) |
Mar 26, 2019 | 4.013 | 4.044 | 3.902 | 4.032 | 1,255,786 | +0.04(+0.93%) |
Mar 25, 2019 | 4.050 | 4.112 | 3.803 | 3.995 | 1,190,862 | -0.07(-1.67%) |
Mar 22, 2019 | 4.242 | 4.291 | 3.989 | 4.063 | 1,113,313 | -0.21(-4.91%) |
Mar 21, 2019 | 4.279 | 4.334 | 4.162 | 4.273 | 762,360 | -0.01(-0.29%) |
Mar 20, 2019 | 4.297 | 4.415 | 4.168 | 4.285 | 1,428,809 | +0.12(+2.81%) |
Mar 19, 2019 | 4.248 | 4.322 | 4.149 | 4.168 | 566,749 | -0.07(-1.60%) |
Mar 18, 2019 | 4.384 | 4.384 | 4.155 | 4.236 | 666,256 | -0.17(-3.79%) |
Mar 15, 2019 | 4.322 | 4.446 | 4.322 | 4.402 | 754,247 | +0.09(+2.15%) |
Mar 14, 2019 | 4.328 | 4.446 | 4.260 | 4.310 | 769,574 | +0.10(+2.50%) |
Mar 13, 2019 | 4.353 | 4.395 | 4.199 | 4.205 | 714,609 | -0.12(-2.85%) |
Mar 12, 2019 | 4.310 | 4.396 | 4.291 | 4.328 | 604,770 | +0.04(+0.86%) |
Mar 11, 2019 | 4.075 | 4.304 | 4.075 | 4.291 | 1,310,896 | +0.27(+6.76%) |
Mar 08, 2019 | 4.297 | 4.297 | 3.989 | 4.020 | 1,404,355 | -0.25(-5.79%) |
Mar 07, 2019 | 4.588 | 4.640 | 4.260 | 4.266 | 1,364,608 | -0.32(-7.00%) |
Mar 06, 2019 | 4.822 | 4.865 | 4.532 | 4.588 | 659,965 | -0.23(-4.87%) |
Mar 05, 2019 | 4.693 | 5.032 | 4.693 | 4.822 | 1,362,344 | +0.12(+2.63%) |
Mar 04, 2019 | 4.625 | 4.779 | 4.625 | 4.699 | 470,150 | +0.11(+2.42%) |
Mar 01, 2019 | 4.588 | 4.606 | 4.476 | 4.588 | 580,626 | +0.02(+0.54%) |
Feb 28, 2019 | 4.594 | 4.612 | 4.421 | 4.563 | 886,886 | -0.04(-0.81%) |
Feb 27, 2019 | 4.760 | 4.767 | 4.600 | 4.600 | 1,273,765 | -0.12(-2.49%) |
Feb 26, 2019 | 4.822 | 4.847 | 4.668 | 4.717 | 507,947 | -0.10(-2.18%) |
Feb 25, 2019 | 4.859 | 4.909 | 4.779 | 4.822 | 964,674 | -0.01(-0.13%) |
Feb 22, 2019 | 4.841 | 4.970 | 4.816 | 4.828 | 595,526 | -0.02(-0.51%) |
Feb 21, 2019 | 4.946 | 4.970 | 4.835 | 4.853 | 377,353 | -0.09(-1.75%) |
Feb 20, 2019 | 4.939 | 5.014 | 4.896 | 4.939 | 625,943 | -0.02(-0.50%) |
Feb 19, 2019 | 4.970 | 5.026 | 4.835 | 4.964 | 1,030,919 | -0.10(-1.95%) |
Feb 15, 2019 | 4.797 | 5.112 | 4.785 | 5.063 | 865,514 | +0.06(+1.11%) |
Feb 14, 2019 | 4.946 | 5.038 | 4.878 | 5.007 | 550,685 | +0.07(+1.50%) |
Feb 13, 2019 | 5.094 | 5.186 | 4.909 | 4.933 | 994,102 | -0.12(-2.44%) |
Feb 12, 2019 | 5.032 | 5.236 | 4.884 | 5.057 | 1,700,069 | +0.12(+2.50%) |
Feb 11, 2019 | 4.816 | 4.946 | 4.791 | 4.933 | 873,997 | +0.12(+2.57%) |
Feb 08, 2019 | 4.804 | 4.865 | 4.693 | 4.810 | 540,784 | -0.03(-0.64%) |
Feb 07, 2019 | 4.785 | 5.001 | 4.693 | 4.841 | 1,006,516 | -0.11(-2.24%) |
Feb 06, 2019 | 4.828 | 5.063 | 4.791 | 4.952 | 1,024,100 | +0.05(+1.01%) |
Feb 05, 2019 | 4.742 | 5.014 | 4.680 | 4.902 | 860,292 | +0.16(+3.39%) |
Feb 04, 2019 | 4.884 | 4.884 | 4.551 | 4.742 | 566,944 | -0.15(-3.03%) |
Feb 01, 2019 | 4.649 | 4.918 | 4.581 | 4.890 | 1,124,488 | +0.31(+6.88%) |
Jan 31, 2019 | 4.723 | 4.773 | 4.476 | 4.575 | 1,033,821 | -0.11(-2.37%) |
Jan 30, 2019 | 4.532 | 4.748 | 4.260 | 4.686 | 2,876,879 | -0.01(-0.26%) |
Jan 29, 2019 | 4.933 | 4.939 | 4.662 | 4.699 | 1,757,366 | -0.24(-4.87%) |
Jan 28, 2019 | 5.186 | 5.186 | 4.859 | 4.939 | 1,968,227 | -0.48(-8.78%) |
Jan 25, 2019 | 5.650 | 5.680 | 5.353 | 5.415 | 1,538,620 | -0.20(-3.52%) |
Jan 24, 2019 | 5.532 | 5.674 | 5.440 | 5.612 | 433,528 | +0.07(+1.34%) |
Jan 23, 2019 | 5.637 | 5.650 | 5.384 | 5.538 | 996,813 | -0.10(-1.86%) |
Jan 22, 2019 | 6.236 | 6.236 | 5.514 | 5.643 | 1,630,744 | -0.80(-12.45%) |
Jan 18, 2019 | 6.063 | 6.526 | 6.063 | 6.446 | 1,705,762 | +0.48(+7.96%) |
Jan 17, 2019 | 5.767 | 6.063 | 5.761 | 5.971 | 312,067 | +0.17(+2.87%) |
Jan 16, 2019 | 5.680 | 5.875 | 5.517 | 5.804 | 860,621 | +0.09(+1.51%) |
Jan 15, 2019 | 5.958 | 5.958 | 5.643 | 5.717 | 889,209 | -0.25(-4.14%) |
Jan 14, 2019 | 6.008 | 6.045 | 5.835 | 5.964 | 589,319 | -0.15(-2.52%) |
Jan 11, 2019 | 6.156 | 6.156 | 5.977 | 6.119 | 605,568 | -0.12(-1.88%) |
Jan 10, 2019 | 6.372 | 6.372 | 6.126 | 6.236 | 1,053,749 | -0.23(-3.63%) |
Jan 09, 2019 | 6.514 | 6.570 | 6.298 | 6.471 | 771,729 | -0.04(-0.57%) |
Jan 08, 2019 | 6.520 | 6.588 | 6.384 | 6.508 | 729,908 | +0.08(+1.25%) |
Jan 07, 2019 | 6.292 | 6.520 | 6.261 | 6.428 | 735,005 | +0.17(+2.66%) |
Jan 04, 2019 | 5.983 | 6.304 | 5.897 | 6.261 | 945,198 | +0.49(+8.45%) |
Jan 03, 2019 | 5.835 | 5.934 | 5.730 | 5.773 | 342,542 | -0.06(-1.06%) |
Jan 02, 2019 | 5.557 | 5.866 | 5.421 | 5.835 | 644,100 | +0.19(+3.39%) |
Dec 31, 2018 | 5.514 | 5.730 | 5.279 | 5.643 | 785,829 | +0.17(+3.16%) |
Dec 28, 2018 | 5.458 | 5.656 | 5.372 | 5.470 | 707,279 | +0.02(+0.34%) |
Dec 27, 2018 | 5.427 | 5.458 | 5.168 | 5.452 | 575,871 | -0.07(-1.34%) |
Dec 26, 2018 | 5.174 | 5.545 | 5.063 | 5.526 | 448,235 | +0.40(+7.83%) |
Dec 24, 2018 | 5.057 | 5.217 | 4.995 | 5.125 | 340,601 | +0.03(+0.61%) |
Dec 21, 2018 | 5.366 | 5.412 | 5.057 | 5.094 | 1,271,871 | -0.17(-3.17%) |
Dec 20, 2018 | 5.508 | 5.680 | 5.248 | 5.261 | 887,717 | -0.28(-5.02%) |
Dec 19, 2018 | 5.656 | 5.841 | 5.495 | 5.538 | 620,711 | -0.12(-2.07%) |
Dec 18, 2018 | 5.792 | 5.829 | 5.495 | 5.656 | 1,514,351 | -0.05(-0.87%) |
Dec 17, 2018 | 6.045 | 6.045 | 5.637 | 5.705 | 1,250,626 | -0.35(-5.71%) |
Dec 14, 2018 | 5.995 | 6.177 | 5.903 | 6.051 | 1,080,435 | +0.04(+0.72%) |
Dec 13, 2018 | 5.940 | 6.063 | 5.940 | 6.008 | 887,762 | +0.07(+1.14%) |
Dec 12, 2018 | 5.921 | 6.088 | 5.915 | 5.940 | 428,426 | +0.04(+0.63%) |
Dec 11, 2018 | 5.921 | 6.069 | 5.668 | 5.903 | 481,937 | +0.06(+1.06%) |
Dec 10, 2018 | 5.785 | 5.946 | 5.606 | 5.841 | 1,264,431 | -0.01(-0.11%) |
Dec 07, 2018 | 5.761 | 5.977 | 5.745 | 5.847 | 891,103 | +0.07(+1.28%) |
Dec 06, 2018 | 5.785 | 5.847 | 5.545 | 5.773 | 1,626,739 | -0.12(-2.09%) |
Dec 04, 2018 | 6.205 | 6.205 | 5.869 | 5.897 | 1,133,396 | -0.31(-5.07%) |
Dec 03, 2018 | 6.026 | 6.261 | 5.927 | 6.211 | 1,175,246 | +0.30(+5.12%) |
Nov 30, 2018 | 5.977 | 6.014 | 5.637 | 5.909 | 1,600,974 | -0.06(-1.03%) |
Nov 29, 2018 | 6.026 | 6.125 | 5.958 | 5.971 | 1,475,799 | +0.02(+0.42%) |
Nov 28, 2018 | 6.187 | 6.187 | 5.785 | 5.946 | 1,542,264 | -0.28(-4.46%) |
Nov 27, 2018 | 5.748 | 6.273 | 5.736 | 6.224 | 3,925,350 | +0.54(+9.57%) |
Nov 26, 2018 | 5.711 | 5.741 | 5.501 | 5.680 | 2,005,241 | +0.20(+3.72%) |
Nov 23, 2018 | 5.347 | 5.612 | 5.310 | 5.477 | 1,094,039 | +0.17(+3.26%) |
Nov 21, 2018 | 5.304 | 5.304 | 5.304 | 0 | +0.27(+5.27%) | |
Nov 20, 2018 | 5.359 | 5.415 | 4.936 | 5.038 | 1,875,135 | -0.36(-6.64%) |
Nov 19, 2018 | 5.742 | 5.866 | 5.378 | 5.396 | 919,118 | -0.31(-5.51%) |
Nov 16, 2018 | 5.693 | 5.742 | 5.575 | 5.711 | 501,752 | +0.00(+0.00%) |
Nov 15, 2018 | 5.866 | 5.940 | 5.477 | 5.711 | 2,586,413 | -0.06(-1.07%) |
Nov 14, 2018 | 5.964 | 6.042 | 5.600 | 5.773 | 1,747,462 | -0.20(-3.31%) |
Nov 13, 2018 | 6.335 | 6.409 | 5.958 | 5.971 | 739,175 | -0.33(-5.29%) |
Nov 12, 2018 | 6.520 | 6.582 | 6.242 | 6.304 | 858,992 | -0.20(-3.04%) |
Nov 09, 2018 | 6.483 | 6.557 | 6.261 | 6.502 | 974,999 | -0.03(-0.47%) |
Nov 08, 2018 | 6.483 | 6.634 | 6.360 | 6.532 | 1,518,033 | +0.12(+1.93%) |
Nov 07, 2018 | 7.101 | 7.175 | 6.341 | 6.409 | 3,063,714 | -0.69(-9.66%) |
Nov 06, 2018 | 7.415 | 7.459 | 7.070 | 7.094 | 1,231,969 | -0.36(-4.81%) |
Nov 05, 2018 | 7.428 | 7.699 | 7.403 | 7.452 | 482,253 | -0.04(-0.49%) |
Nov 02, 2018 | 7.724 | 7.811 | 7.422 | 7.489 | 520,863 | -0.17(-2.18%) |
Nov 01, 2018 | 7.551 | 7.817 | 7.551 | 7.656 | 578,223 | +0.15(+2.06%) |
Oct 31, 2018 | 7.218 | 7.557 | 7.181 | 7.502 | 636,007 | +0.36(+5.01%) |
Oct 30, 2018 | 7.107 | 7.212 | 6.996 | 7.144 | 527,427 | +0.02(+0.35%) |
Oct 29, 2018 | 7.372 | 7.403 | 7.070 | 7.119 | 472,238 | -0.07(-1.03%) |
Oct 26, 2018 | 7.236 | 7.236 | 7.020 | 7.193 | 574,310 | -0.09(-1.19%) |
Oct 25, 2018 | 7.230 | 7.391 | 7.113 | 7.280 | 780,352 | +0.12(+1.73%) |
Oct 24, 2018 | 7.551 | 7.650 | 7.150 | 7.156 | 1,155,644 | -0.35(-4.69%) |
Oct 23, 2018 | 7.718 | 7.718 | 7.378 | 7.508 | 739,766 | -0.29(-3.72%) |
Oct 22, 2018 | 7.767 | 8.051 | 7.767 | 7.798 | 577,665 | +0.03(+0.40%) |
Oct 19, 2018 | 8.095 | 8.175 | 7.730 | 7.767 | 914,912 | -0.30(-3.68%) |
Oct 18, 2018 | 8.058 | 8.267 | 8.027 | 8.064 | 1,166,985 | +0.06(+0.69%) |
Oct 17, 2018 | 8.261 | 8.366 | 7.953 | 8.008 | 1,934,081 | -0.34(-4.07%) |
Oct 16, 2018 | 8.397 | 8.527 | 8.200 | 8.348 | 2,203,673 | +0.04(+0.45%) |
Oct 15, 2018 | 8.582 | 8.675 | 8.218 | 8.311 | 1,012,697 | -0.27(-3.10%) |
Oct 12, 2018 | 8.644 | 8.922 | 8.453 | 8.576 | 872,640 | +0.06(+0.73%) |
Oct 11, 2018 | 8.206 | 8.601 | 8.187 | 8.514 | 818,074 | -0.05(-0.58%) |
Oct 10, 2018 | 8.619 | 8.706 | 8.274 | 8.564 | 1,124,859 | -0.17(-1.91%) |
Oct 09, 2018 | 8.860 | 8.860 | 8.641 | 8.731 | 424,587 | -0.11(-1.26%) |
Oct 08, 2018 | 8.848 | 8.940 | 8.601 | 8.842 | 573,589 | -0.08(-0.90%) |
Oct 05, 2018 | 9.231 | 9.317 | 8.854 | 8.922 | 866,486 | -0.22(-2.36%) |
Oct 04, 2018 | 9.095 | 9.243 | 8.971 | 9.138 | 1,173,158 | +0.01(+0.07%) |
Oct 03, 2018 | 9.262 | 9.305 | 9.039 | 9.132 | 699,320 | -0.04(-0.47%) |
Oct 02, 2018 | 9.280 | 9.385 | 8.990 | 9.175 | 1,121,906 | -0.15(-1.65%) |