Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.500 | 2.700 | 2.500 | 2.640 | 1,087,400 | +0.11(+4.35%) |
Dec 30, 2019 | 2.590 | 2.650 | 2.520 | 2.530 | 848,067 | -0.01(-0.39%) |
Dec 27, 2019 | 2.650 | 2.680 | 2.450 | 2.540 | 986,200 | -0.11(-4.15%) |
Dec 26, 2019 | 2.630 | 2.700 | 2.620 | 2.650 | 563,444 | +0.00(+0.00%) |
Dec 24, 2019 | 2.770 | 2.770 | 2.620 | 2.650 | 681,700 | -0.08(-2.93%) |
Dec 23, 2019 | 2.710 | 2.750 | 2.600 | 2.730 | 1,607,607 | +0.15(+5.81%) |
Dec 20, 2019 | 2.620 | 2.641 | 2.480 | 2.580 | 3,213,200 | -0.03(-1.15%) |
Dec 19, 2019 | 2.720 | 2.720 | 2.560 | 2.610 | 1,187,849 | +0.01(+0.38%) |
Dec 18, 2019 | 2.410 | 2.720 | 2.380 | 2.600 | 1,500,221 | +0.15(+6.12%) |
Dec 17, 2019 | 2.350 | 2.600 | 2.350 | 2.450 | 1,184,000 | +0.13(+5.60%) |
Dec 16, 2019 | 2.320 | 2.490 | 2.310 | 2.320 | 1,055,558 | +0.04(+1.75%) |
Dec 13, 2019 | 2.390 | 2.447 | 2.230 | 2.280 | 799,200 | -0.09(-3.80%) |
Dec 12, 2019 | 2.270 | 2.490 | 2.180 | 2.370 | 1,022,675 | +0.08(+3.49%) |
Dec 11, 2019 | 2.270 | 2.300 | 2.120 | 2.290 | 940,189 | +0.07(+3.15%) |
Dec 10, 2019 | 2.090 | 2.220 | 2.030 | 2.220 | 988,760 | +0.17(+8.29%) |
Dec 09, 2019 | 2.020 | 2.110 | 2.000 | 2.050 | 454,101 | +0.02(+0.99%) |
Dec 06, 2019 | 1.910 | 2.050 | 1.900 | 2.030 | 968,700 | +0.13(+6.84%) |
Dec 05, 2019 | 1.920 | 2.000 | 1.900 | 1.900 | 602,627 | -0.02(-1.04%) |
Dec 04, 2019 | 1.860 | 2.000 | 1.840 | 1.920 | 645,136 | +0.12(+6.67%) |
Dec 03, 2019 | 1.810 | 1.840 | 1.770 | 1.800 | 542,717 | -0.05(-2.70%) |
Dec 02, 2019 | 1.930 | 2.027 | 1.820 | 1.850 | 768,796 | -0.07(-3.65%) |
Nov 29, 2019 | 1.990 | 2.050 | 1.900 | 1.920 | 580,900 | -0.08(-4.00%) |
Nov 27, 2019 | 2.000 | 2.050 | 1.960 | 2.000 | 541,000 | +0.02(+1.01%) |
Nov 26, 2019 | 1.970 | 2.060 | 1.880 | 1.980 | 1,481,041 | +0.03(+1.54%) |
Nov 25, 2019 | 1.890 | 1.990 | 1.850 | 1.950 | 659,943 | +0.05(+2.63%) |
Nov 22, 2019 | 1.950 | 1.970 | 1.850 | 1.900 | 426,100 | +0.00(+0.00%) |
Nov 21, 2019 | 1.960 | 1.960 | 1.850 | 1.900 | 547,894 | -0.01(-0.52%) |
Nov 20, 2019 | 1.720 | 2.020 | 1.710 | 1.910 | 1,041,991 | +0.19(+11.05%) |
Nov 19, 2019 | 1.760 | 1.780 | 1.700 | 1.720 | 572,680 | -0.04(-2.27%) |
Nov 18, 2019 | 1.940 | 2.000 | 1.750 | 1.760 | 1,076,533 | -0.18(-9.28%) |
Nov 15, 2019 | 2.110 | 2.124 | 1.940 | 1.940 | 1,060,900 | -0.14(-6.73%) |
Nov 14, 2019 | 2.220 | 2.290 | 2.060 | 2.080 | 1,068,808 | -0.15(-6.73%) |
Nov 13, 2019 | 2.270 | 2.290 | 2.160 | 2.230 | 719,262 | -0.07(-3.04%) |
Nov 12, 2019 | 2.370 | 2.460 | 2.260 | 2.300 | 1,199,682 | -0.05(-2.13%) |
Nov 11, 2019 | 2.370 | 2.540 | 2.250 | 2.350 | 1,507,213 | -0.03(-1.26%) |
Nov 08, 2019 | 2.240 | 2.380 | 2.130 | 2.380 | 1,698,000 | +0.05(+2.15%) |
Nov 07, 2019 | 2.040 | 2.350 | 1.950 | 2.330 | 2,477,532 | +0.48(+25.95%) |
Nov 06, 2019 | 2.010 | 2.010 | 1.800 | 1.850 | 1,225,033 | -0.15(-7.50%) |
Nov 05, 2019 | 1.840 | 2.070 | 1.840 | 2.000 | 1,533,193 | +0.16(+8.70%) |
Nov 04, 2019 | 1.780 | 1.850 | 1.770 | 1.840 | 1,005,686 | +0.09(+5.14%) |
Nov 01, 2019 | 1.670 | 1.760 | 1.655 | 1.750 | 662,100 | +0.09(+5.42%) |
Oct 31, 2019 | 1.650 | 1.690 | 1.600 | 1.660 | 766,518 | +0.02(+1.22%) |
Oct 30, 2019 | 1.680 | 1.730 | 1.620 | 1.640 | 646,619 | -0.04(-2.38%) |
Oct 29, 2019 | 1.790 | 1.820 | 1.670 | 1.680 | 900,595 | -0.15(-8.20%) |
Oct 28, 2019 | 1.740 | 1.870 | 1.740 | 1.830 | 633,325 | +0.10(+5.78%) |
Oct 25, 2019 | 1.690 | 1.760 | 1.640 | 1.730 | 593,300 | +0.04(+2.37%) |
Oct 24, 2019 | 1.760 | 1.790 | 1.655 | 1.690 | 715,830 | -0.06(-3.43%) |
Oct 23, 2019 | 1.670 | 1.800 | 1.620 | 1.750 | 1,013,067 | +0.05(+2.94%) |
Oct 22, 2019 | 1.630 | 1.705 | 1.550 | 1.700 | 1,141,601 | +0.08(+4.94%) |
Oct 21, 2019 | 1.760 | 1.760 | 1.460 | 1.620 | 1,482,246 | -0.02(-1.22%) |
Oct 18, 2019 | 1.900 | 1.910 | 1.640 | 1.640 | 1,085,700 | -0.23(-12.30%) |
Oct 17, 2019 | 1.670 | 1.900 | 1.600 | 1.870 | 2,948,676 | +0.22(+13.33%) |
Oct 16, 2019 | 1.520 | 1.710 | 1.360 | 1.650 | 3,758,243 | +0.15(+10.00%) |
Oct 15, 2019 | 1.330 | 1.520 | 1.310 | 1.500 | 3,338,159 | +0.20(+15.38%) |
Oct 14, 2019 | 1.470 | 1.480 | 1.300 | 1.300 | 2,330,209 | -0.19(-12.75%) |
Oct 11, 2019 | 1.450 | 1.500 | 1.440 | 1.490 | 894,800 | +0.05(+3.47%) |
Oct 10, 2019 | 1.410 | 1.440 | 1.350 | 1.440 | 920,223 | +0.03(+2.13%) |
Oct 09, 2019 | 1.430 | 1.480 | 1.390 | 1.410 | 649,985 | +0.00(+0.00%) |
Oct 08, 2019 | 1.460 | 1.510 | 1.410 | 1.410 | 545,236 | -0.08(-5.37%) |
Oct 07, 2019 | 1.510 | 1.550 | 1.450 | 1.490 | 633,068 | +0.00(+0.00%) |
Oct 04, 2019 | 1.520 | 1.550 | 1.420 | 1.490 | 817,400 | -0.03(-1.97%) |
Oct 03, 2019 | 1.470 | 1.530 | 1.380 | 1.520 | 930,609 | +0.05(+3.40%) |
Oct 02, 2019 | 1.550 | 1.550 | 1.410 | 1.470 | 1,015,442 | -0.02(-1.34%) |
Oct 01, 2019 | 1.640 | 1.660 | 1.490 | 1.490 | 1,006,420 | -0.15(-9.15%) |
Sep 30, 2019 | 1.670 | 1.680 | 1.600 | 1.640 | 911,455 | -0.02(-1.20%) |
Sep 27, 2019 | 1.780 | 1.790 | 1.650 | 1.660 | 780,000 | -0.13(-7.26%) |
Sep 26, 2019 | 1.740 | 1.880 | 1.710 | 1.790 | 1,679,110 | +0.05(+2.87%) |
Sep 25, 2019 | 1.740 | 1.760 | 1.650 | 1.740 | 1,108,259 | -0.02(-1.14%) |
Sep 24, 2019 | 1.790 | 1.890 | 1.730 | 1.760 | 1,695,355 | -0.01(-0.56%) |
Sep 23, 2019 | 1.870 | 1.890 | 1.720 | 1.770 | 1,369,975 | -0.05(-2.75%) |
Sep 20, 2019 | 1.600 | 1.830 | 1.590 | 1.820 | 2,393,900 | +0.24(+15.19%) |
Sep 19, 2019 | 1.630 | 1.640 | 1.530 | 1.580 | 865,557 | -0.03(-1.86%) |
Sep 18, 2019 | 1.590 | 1.630 | 1.550 | 1.610 | 809,687 | -0.01(-0.62%) |
Sep 17, 2019 | 1.760 | 1.790 | 1.550 | 1.620 | 1,144,919 | -0.14(-7.95%) |
Sep 16, 2019 | 1.750 | 1.830 | 1.635 | 1.760 | 3,495,264 | +0.29(+19.73%) |
Sep 13, 2019 | 1.460 | 1.500 | 1.380 | 1.470 | 1,886,400 | +0.07(+5.00%) |
Sep 12, 2019 | 1.500 | 1.530 | 1.390 | 1.400 | 2,026,376 | -0.10(-6.67%) |
Sep 11, 2019 | 1.790 | 1.850 | 1.500 | 1.500 | 1,834,361 | -0.16(-9.64%) |
Sep 10, 2019 | 1.650 | 1.780 | 1.600 | 1.660 | 2,212,410 | +0.05(+3.11%) |
Sep 09, 2019 | 1.410 | 1.620 | 1.410 | 1.610 | 1,752,423 | +0.22(+15.83%) |
Sep 06, 2019 | 1.440 | 1.460 | 1.380 | 1.390 | 542,100 | -0.05(-3.47%) |
Sep 05, 2019 | 1.440 | 1.485 | 1.400 | 1.440 | 1,324,967 | +0.03(+2.13%) |
Sep 04, 2019 | 1.350 | 1.450 | 1.305 | 1.410 | 1,492,528 | +0.11(+8.46%) |
Sep 03, 2019 | 1.410 | 1.420 | 1.280 | 1.300 | 893,722 | -0.16(-10.96%) |
Aug 30, 2019 | 1.470 | 1.510 | 1.230 | 1.460 | 2,088,800 | -0.01(-0.68%) |
Aug 29, 2019 | 1.540 | 1.650 | 1.460 | 1.470 | 921,652 | -0.04(-2.65%) |
Aug 28, 2019 | 1.380 | 1.600 | 1.370 | 1.510 | 1,057,835 | +0.14(+10.22%) |
Aug 27, 2019 | 1.480 | 1.510 | 1.340 | 1.370 | 1,576,788 | -0.08(-5.52%) |
Aug 26, 2019 | 1.430 | 1.480 | 1.410 | 1.450 | 797,087 | +0.03(+2.11%) |
Aug 23, 2019 | 1.550 | 1.570 | 1.405 | 1.420 | 1,333,100 | -0.15(-9.55%) |
Aug 22, 2019 | 1.670 | 1.720 | 1.560 | 1.570 | 970,125 | -0.10(-5.99%) |
Aug 21, 2019 | 1.680 | 1.750 | 1.640 | 1.670 | 832,432 | +0.01(+0.60%) |
Aug 20, 2019 | 1.750 | 1.760 | 1.640 | 1.660 | 985,042 | -0.07(-4.05%) |
Aug 19, 2019 | 1.820 | 1.830 | 1.680 | 1.730 | 1,129,047 | -0.03(-1.70%) |
Aug 16, 2019 | 1.720 | 1.820 | 1.695 | 1.760 | 2,225,900 | +0.05(+2.92%) |
Aug 15, 2019 | 1.920 | 1.950 | 1.600 | 1.710 | 1,914,236 | -0.20(-10.47%) |
Aug 14, 2019 | 2.070 | 2.070 | 1.880 | 1.910 | 913,081 | -0.17(-8.17%) |
Aug 13, 2019 | 2.080 | 2.160 | 2.031 | 2.080 | 595,060 | -0.04(-1.89%) |
Aug 12, 2019 | 2.080 | 2.150 | 1.950 | 2.120 | 692,210 | +0.04(+1.92%) |
Aug 09, 2019 | 2.200 | 2.200 | 2.010 | 2.080 | 825,100 | -0.12(-5.45%) |
Aug 08, 2019 | 2.240 | 2.240 | 1.966 | 2.200 | 3,097,642 | +0.31(+16.40%) |
Aug 07, 2019 | 2.100 | 2.110 | 1.860 | 1.890 | 1,539,271 | -0.27(-12.50%) |
Aug 06, 2019 | 2.140 | 2.180 | 1.990 | 2.160 | 924,313 | +0.07(+3.35%) |
Aug 05, 2019 | 2.220 | 2.230 | 2.080 | 2.090 | 529,396 | -0.14(-6.28%) |
Aug 02, 2019 | 2.310 | 2.390 | 2.170 | 2.230 | 613,700 | -0.08(-3.46%) |
Aug 01, 2019 | 2.480 | 2.520 | 2.250 | 2.310 | 960,488 | -0.14(-5.71%) |
Jul 31, 2019 | 2.500 | 2.630 | 2.440 | 2.450 | 1,069,494 | -0.03(-1.21%) |
Jul 30, 2019 | 2.300 | 2.580 | 2.260 | 2.480 | 820,636 | +0.18(+7.83%) |
Jul 29, 2019 | 2.430 | 2.520 | 2.280 | 2.300 | 754,517 | -0.11(-4.56%) |
Jul 26, 2019 | 2.410 | 2.450 | 2.320 | 2.410 | 902,200 | -0.01(-0.41%) |
Jul 25, 2019 | 2.600 | 2.658 | 2.370 | 2.420 | 1,668,526 | -0.16(-6.20%) |
Jul 24, 2019 | 2.740 | 2.740 | 2.540 | 2.580 | 1,096,821 | -0.15(-5.49%) |
Jul 23, 2019 | 3.000 | 3.070 | 2.700 | 2.730 | 1,493,015 | -0.31(-10.20%) |
Jul 22, 2019 | 2.990 | 3.080 | 2.960 | 3.040 | 268,349 | +0.07(+2.36%) |
Jul 19, 2019 | 2.910 | 2.980 | 2.870 | 2.970 | 560,000 | +0.05(+1.71%) |
Jul 18, 2019 | 3.010 | 3.020 | 2.880 | 2.920 | 1,811,495 | -0.12(-3.95%) |
Jul 17, 2019 | 3.110 | 3.140 | 3.020 | 3.040 | 1,356,500 | -0.09(-2.88%) |
Jul 16, 2019 | 3.260 | 3.290 | 3.090 | 3.130 | 984,240 | -0.15(-4.57%) |
Jul 15, 2019 | 3.300 | 3.320 | 3.150 | 3.280 | 918,899 | +0.00(+0.00%) |
Jul 12, 2019 | 3.300 | 3.340 | 3.260 | 3.280 | 736,400 | +0.01(+0.31%) |
Jul 11, 2019 | 3.440 | 3.440 | 3.260 | 3.270 | 392,539 | -0.13(-3.82%) |
Jul 10, 2019 | 3.360 | 3.410 | 3.230 | 3.400 | 795,042 | +0.11(+3.34%) |
Jul 09, 2019 | 3.320 | 3.330 | 3.230 | 3.290 | 411,814 | -0.03(-0.90%) |
Jul 08, 2019 | 3.330 | 3.440 | 3.310 | 3.320 | 809,429 | -0.02(-0.60%) |
Jul 05, 2019 | 3.230 | 3.360 | 3.230 | 3.340 | 495,700 | +0.09(+2.77%) |
Jul 03, 2019 | 3.200 | 3.280 | 3.170 | 3.250 | 406,400 | +0.05(+1.56%) |
Jul 02, 2019 | 3.380 | 3.380 | 3.170 | 3.200 | 619,125 | -0.17(-5.04%) |
Jul 01, 2019 | 3.310 | 3.430 | 3.300 | 3.370 | 702,848 | +0.12(+3.69%) |
Jun 28, 2019 | 3.240 | 3.400 | 3.200 | 3.250 | 2,864,900 | +0.03(+0.93%) |
Jun 27, 2019 | 3.260 | 3.310 | 3.175 | 3.220 | 1,334,009 | -0.01(-0.31%) |
Jun 26, 2019 | 3.330 | 3.450 | 3.230 | 3.230 | 1,275,761 | -0.03(-0.92%) |
Jun 25, 2019 | 3.200 | 3.310 | 3.160 | 3.260 | 585,723 | +0.03(+0.93%) |
Jun 24, 2019 | 3.230 | 3.300 | 3.180 | 3.230 | 661,815 | +0.04(+1.25%) |
Jun 21, 2019 | 3.290 | 3.330 | 3.160 | 3.190 | 1,763,200 | -0.11(-3.33%) |
Jun 20, 2019 | 3.300 | 3.370 | 3.230 | 3.300 | 846,084 | +0.10(+3.12%) |
Jun 19, 2019 | 3.340 | 3.340 | 3.190 | 3.200 | 509,750 | -0.15(-4.48%) |
Jun 18, 2019 | 3.340 | 3.440 | 3.340 | 3.350 | 589,479 | +0.07(+2.13%) |
Jun 17, 2019 | 3.260 | 3.310 | 3.150 | 3.280 | 558,888 | -0.03(-0.91%) |
Jun 14, 2019 | 3.420 | 3.480 | 3.260 | 3.310 | 645,200 | -0.12(-3.50%) |
Jun 13, 2019 | 3.410 | 3.540 | 3.310 | 3.430 | 919,363 | +0.09(+2.69%) |
Jun 12, 2019 | 3.550 | 3.620 | 3.330 | 3.340 | 654,969 | -0.25(-6.96%) |
Jun 11, 2019 | 3.780 | 3.861 | 3.560 | 3.590 | 679,595 | -0.18(-4.77%) |
Jun 10, 2019 | 3.890 | 3.940 | 3.735 | 3.770 | 740,546 | -0.05(-1.31%) |
Jun 07, 2019 | 3.770 | 3.830 | 3.650 | 3.820 | 681,900 | +0.09(+2.41%) |
Jun 06, 2019 | 3.900 | 3.940 | 3.550 | 3.730 | 873,140 | -0.06(-1.58%) |
Jun 05, 2019 | 3.830 | 3.870 | 3.620 | 3.790 | 1,113,788 | -0.01(-0.26%) |
Jun 04, 2019 | 3.760 | 3.880 | 3.730 | 3.800 | 566,582 | +0.06(+1.60%) |
Jun 03, 2019 | 3.550 | 3.760 | 3.540 | 3.740 | 1,064,788 | +0.20(+5.65%) |
May 31, 2019 | 3.620 | 3.745 | 3.520 | 3.540 | 1,177,300 | -0.11(-3.01%) |
May 30, 2019 | 3.600 | 3.925 | 3.580 | 3.650 | 866,534 | +0.05(+1.39%) |
May 29, 2019 | 3.660 | 3.710 | 3.530 | 3.600 | 768,351 | -0.12(-3.23%) |
May 28, 2019 | 3.900 | 3.960 | 3.690 | 3.720 | 712,434 | -0.07(-1.85%) |
May 24, 2019 | 4.030 | 4.040 | 3.740 | 3.790 | 846,400 | -0.03(-0.79%) |
May 23, 2019 | 4.100 | 4.160 | 3.750 | 3.820 | 1,010,760 | -0.35(-8.39%) |
May 22, 2019 | 4.270 | 4.350 | 4.080 | 4.170 | 690,362 | -0.15(-3.47%) |
May 21, 2019 | 4.470 | 4.470 | 4.290 | 4.320 | 574,498 | -0.07(-1.59%) |
May 20, 2019 | 4.370 | 4.550 | 4.350 | 4.390 | 461,384 | -0.02(-0.45%) |
May 17, 2019 | 4.600 | 4.620 | 4.240 | 4.410 | 856,400 | -0.22(-4.75%) |
May 16, 2019 | 4.700 | 4.760 | 4.620 | 4.630 | 383,865 | -0.03(-0.64%) |
May 15, 2019 | 4.650 | 4.820 | 4.510 | 4.660 | 867,077 | +0.01(+0.22%) |
May 14, 2019 | 4.550 | 4.680 | 4.470 | 4.650 | 517,422 | +0.12(+2.65%) |
May 13, 2019 | 4.760 | 4.760 | 4.510 | 4.530 | 691,003 | -0.18(-3.82%) |
May 10, 2019 | 4.560 | 4.755 | 4.350 | 4.710 | 1,077,800 | +0.23(+5.13%) |
May 09, 2019 | 5.370 | 5.540 | 4.430 | 4.480 | 1,460,686 | -0.45(-9.13%) |
May 08, 2019 | 4.870 | 5.110 | 4.830 | 4.930 | 718,127 | +0.05(+1.02%) |
May 07, 2019 | 4.960 | 4.960 | 4.800 | 4.880 | 403,512 | -0.08(-1.61%) |
May 06, 2019 | 4.710 | 5.010 | 4.710 | 4.960 | 628,781 | +0.17(+3.55%) |
May 03, 2019 | 4.940 | 5.020 | 4.740 | 4.790 | 606,600 | -0.08(-1.64%) |
May 02, 2019 | 5.000 | 5.055 | 4.820 | 4.870 | 515,776 | -0.18(-3.56%) |
May 01, 2019 | 5.200 | 5.269 | 5.030 | 5.050 | 851,713 | -0.13(-2.51%) |
Apr 30, 2019 | 5.270 | 5.340 | 5.050 | 5.180 | 541,527 | +0.03(+0.58%) |
Apr 29, 2019 | 5.170 | 5.280 | 5.070 | 5.150 | 373,219 | -0.01(-0.19%) |
Apr 26, 2019 | 5.150 | 5.200 | 4.950 | 5.160 | 423,300 | -0.04(-0.77%) |
Apr 25, 2019 | 5.290 | 5.360 | 5.090 | 5.200 | 241,105 | -0.10(-1.89%) |
Apr 24, 2019 | 5.500 | 5.570 | 5.280 | 5.300 | 281,399 | -0.19(-3.46%) |
Apr 23, 2019 | 5.400 | 5.580 | 5.350 | 5.490 | 1,063,594 | +0.04(+0.73%) |
Apr 22, 2019 | 5.450 | 5.470 | 5.280 | 5.450 | 598,250 | +0.19(+3.61%) |
Apr 18, 2019 | 5.310 | 5.450 | 5.230 | 5.260 | 319,000 | -0.04(-0.75%) |
Apr 17, 2019 | 5.270 | 5.360 | 5.230 | 5.300 | 407,816 | +0.04(+0.76%) |
Apr 16, 2019 | 5.370 | 5.380 | 5.220 | 5.260 | 386,971 | -0.11(-2.05%) |
Apr 15, 2019 | 5.460 | 5.520 | 5.350 | 5.370 | 800,996 | -0.08(-1.47%) |
Apr 12, 2019 | 5.730 | 5.800 | 5.400 | 5.450 | 453,400 | +0.00(+0.00%) |
Apr 11, 2019 | 5.620 | 5.690 | 5.430 | 5.450 | 296,855 | -0.23(-4.05%) |
Apr 10, 2019 | 5.720 | 5.785 | 5.655 | 5.680 | 353,101 | +0.02(+0.35%) |
Apr 09, 2019 | 5.800 | 5.940 | 5.650 | 5.660 | 302,888 | -0.20(-3.41%) |
Apr 08, 2019 | 5.820 | 5.950 | 5.700 | 5.860 | 319,424 | +0.05(+0.86%) |
Apr 05, 2019 | 5.740 | 5.850 | 5.655 | 5.810 | 509,200 | +0.11(+1.93%) |
Apr 04, 2019 | 5.430 | 5.720 | 5.420 | 5.700 | 458,380 | +0.18(+3.26%) |
Apr 03, 2019 | 5.780 | 5.890 | 5.450 | 5.520 | 561,270 | -0.28(-4.83%) |
Apr 02, 2019 | 5.770 | 5.860 | 5.670 | 5.800 | 495,521 | +0.04(+0.69%) |
Apr 01, 2019 | 5.930 | 5.970 | 5.720 | 5.760 | 254,443 | -0.11(-1.87%) |
Mar 29, 2019 | 5.950 | 6.000 | 5.760 | 5.870 | 514,200 | -0.04(-0.68%) |
Mar 28, 2019 | 5.910 | 6.040 | 5.800 | 5.910 | 281,406 | -0.07(-1.17%) |
Mar 27, 2019 | 5.930 | 5.990 | 5.850 | 5.980 | 332,663 | +0.09(+1.53%) |
Mar 26, 2019 | 5.860 | 6.020 | 5.840 | 5.890 | 527,965 | +0.11(+1.90%) |
Mar 25, 2019 | 5.880 | 5.950 | 5.623 | 5.780 | 467,027 | -0.18(-3.02%) |
Mar 22, 2019 | 5.960 | 6.040 | 5.860 | 5.960 | 762,500 | -0.02(-0.33%) |
Mar 21, 2019 | 6.000 | 6.090 | 5.960 | 5.980 | 868,634 | -0.01(-0.17%) |
Mar 20, 2019 | 5.750 | 6.000 | 5.750 | 5.990 | 839,914 | +0.23(+3.99%) |
Mar 19, 2019 | 6.250 | 6.260 | 5.750 | 5.760 | 724,689 | -0.45(-7.25%) |
Mar 18, 2019 | 5.910 | 6.250 | 5.910 | 6.210 | 1,058,555 | +0.25(+4.19%) |
Mar 15, 2019 | 5.850 | 6.030 | 5.780 | 5.960 | 2,771,900 | +0.04(+0.68%) |
Mar 14, 2019 | 6.000 | 6.080 | 5.890 | 5.920 | 336,131 | -0.08(-1.33%) |
Mar 13, 2019 | 6.100 | 6.140 | 5.940 | 6.000 | 560,888 | -0.01(-0.17%) |
Mar 12, 2019 | 5.970 | 6.055 | 5.750 | 6.010 | 560,692 | +0.09(+1.52%) |
Mar 11, 2019 | 6.050 | 6.060 | 5.820 | 5.920 | 602,542 | -0.03(-0.50%) |
Mar 08, 2019 | 5.860 | 6.000 | 5.700 | 5.950 | 576,900 | -0.09(-1.49%) |
Mar 07, 2019 | 6.160 | 6.280 | 6.020 | 6.040 | 501,113 | -0.14(-2.27%) |
Mar 06, 2019 | 6.520 | 6.520 | 6.160 | 6.180 | 674,461 | -0.33(-5.07%) |
Mar 05, 2019 | 6.340 | 6.595 | 6.235 | 6.510 | 494,442 | +0.21(+3.33%) |
Mar 04, 2019 | 6.370 | 6.440 | 6.070 | 6.300 | 499,547 | -0.03(-0.47%) |
Mar 01, 2019 | 6.240 | 6.350 | 6.000 | 6.330 | 715,400 | +0.16(+2.59%) |
Feb 28, 2019 | 6.100 | 6.180 | 5.840 | 6.170 | 569,249 | +0.07(+1.15%) |
Feb 27, 2019 | 6.300 | 6.459 | 5.965 | 6.100 | 727,518 | -0.04(-0.65%) |
Feb 26, 2019 | 6.210 | 6.300 | 6.120 | 6.140 | 378,943 | -0.05(-0.81%) |
Feb 25, 2019 | 6.200 | 6.280 | 6.090 | 6.190 | 330,324 | -0.02(-0.32%) |
Feb 22, 2019 | 6.180 | 6.330 | 6.070 | 6.210 | 527,100 | +0.09(+1.47%) |
Feb 21, 2019 | 6.260 | 6.340 | 6.080 | 6.120 | 510,952 | -0.22(-3.47%) |
Feb 20, 2019 | 6.070 | 6.380 | 6.070 | 6.340 | 382,470 | +0.20(+3.26%) |
Feb 19, 2019 | 6.310 | 6.390 | 6.030 | 6.140 | 431,501 | -0.15(-2.38%) |
Feb 15, 2019 | 6.140 | 6.380 | 6.070 | 6.290 | 384,600 | +0.22(+3.62%) |
Feb 14, 2019 | 6.010 | 6.120 | 5.960 | 6.070 | 367,503 | +0.05(+0.83%) |
Feb 13, 2019 | 5.960 | 6.110 | 5.840 | 6.020 | 477,022 | +0.19(+3.26%) |
Feb 12, 2019 | 5.910 | 6.049 | 5.800 | 5.830 | 319,560 | +0.04(+0.69%) |
Feb 11, 2019 | 5.590 | 5.820 | 5.520 | 5.790 | 398,865 | +0.12(+2.12%) |
Feb 08, 2019 | 5.710 | 5.780 | 5.440 | 5.670 | 800,400 | -0.03(-0.53%) |
Feb 07, 2019 | 5.860 | 5.860 | 5.530 | 5.700 | 532,871 | -0.23(-3.88%) |
Feb 06, 2019 | 5.790 | 6.010 | 5.780 | 5.930 | 340,433 | +0.13(+2.24%) |
Feb 05, 2019 | 5.970 | 6.080 | 5.800 | 5.800 | 452,795 | -0.20(-3.33%) |
Feb 04, 2019 | 5.850 | 6.040 | 5.810 | 6.000 | 364,004 | +0.12(+2.04%) |
Feb 01, 2019 | 5.940 | 6.090 | 5.840 | 5.880 | 417,100 | +0.00(+0.00%) |
Jan 31, 2019 | 6.100 | 6.160 | 5.800 | 5.880 | 570,750 | -0.10(-1.67%) |
Jan 30, 2019 | 5.620 | 6.000 | 5.490 | 5.980 | 785,190 | +0.43(+7.75%) |
Jan 29, 2019 | 5.580 | 5.650 | 5.470 | 5.550 | 320,155 | -0.06(-1.07%) |
Jan 28, 2019 | 5.550 | 5.830 | 5.520 | 5.610 | 425,369 | -0.16(-2.77%) |
Jan 25, 2019 | 5.400 | 5.790 | 5.380 | 5.770 | 636,300 | +0.36(+6.65%) |
Jan 24, 2019 | 5.370 | 5.450 | 5.280 | 5.410 | 403,465 | +0.02(+0.37%) |
Jan 23, 2019 | 5.630 | 5.802 | 5.260 | 5.390 | 500,087 | -0.13(-2.36%) |
Jan 22, 2019 | 5.980 | 6.000 | 5.440 | 5.520 | 466,412 | -0.53(-8.76%) |
Jan 18, 2019 | 6.080 | 6.155 | 6.000 | 6.050 | 363,000 | +0.04(+0.67%) |
Jan 17, 2019 | 6.090 | 6.210 | 5.960 | 6.010 | 490,429 | -0.16(-2.59%) |
Jan 16, 2019 | 6.140 | 6.250 | 6.040 | 6.170 | 515,174 | +0.02(+0.33%) |
Jan 15, 2019 | 6.190 | 6.220 | 6.040 | 6.150 | 600,224 | +0.04(+0.65%) |
Jan 14, 2019 | 6.190 | 6.290 | 6.040 | 6.110 | 372,265 | -0.09(-1.45%) |
Jan 11, 2019 | 6.070 | 6.330 | 6.010 | 6.200 | 527,100 | +0.01(+0.16%) |
Jan 10, 2019 | 5.870 | 6.205 | 5.780 | 6.190 | 419,900 | +0.21(+3.51%) |
Jan 09, 2019 | 5.990 | 6.020 | 5.830 | 5.980 | 417,492 | +0.13(+2.22%) |
Jan 08, 2019 | 6.060 | 6.190 | 5.770 | 5.850 | 790,691 | -0.07(-1.18%) |
Jan 07, 2019 | 5.730 | 6.050 | 5.600 | 5.920 | 839,145 | +0.27(+4.78%) |
Jan 04, 2019 | 5.560 | 5.655 | 5.230 | 5.650 | 1,013,900 | +0.40(+7.62%) |
Jan 03, 2019 | 5.160 | 5.400 | 5.080 | 5.250 | 439,034 | +0.07(+1.35%) |