Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.200 | 3.400 | 3.069 | 3.220 | 33,800 | +0.07(+2.22%) |
Dec 30, 2019 | 3.270 | 3.280 | 3.090 | 3.150 | 12,407 | -0.12(-3.67%) |
Dec 27, 2019 | 3.410 | 3.470 | 3.220 | 3.270 | 21,900 | -0.21(-6.03%) |
Dec 26, 2019 | 3.080 | 3.490 | 3.080 | 3.480 | 10,796 | +0.24(+7.41%) |
Dec 24, 2019 | 3.100 | 3.240 | 3.060 | 3.240 | 13,000 | +0.11(+3.51%) |
Dec 23, 2019 | 3.260 | 3.344 | 3.030 | 3.130 | 30,303 | -0.20(-6.01%) |
Dec 20, 2019 | 3.600 | 3.610 | 3.200 | 3.330 | 54,500 | -0.22(-6.20%) |
Dec 19, 2019 | 3.580 | 3.615 | 3.340 | 3.550 | 22,733 | -0.05(-1.39%) |
Dec 18, 2019 | 3.640 | 3.700 | 3.600 | 3.600 | 34,486 | -0.05(-1.37%) |
Dec 17, 2019 | 3.640 | 3.739 | 3.580 | 3.650 | 16,062 | +0.05(+1.53%) |
Dec 16, 2019 | 3.710 | 3.840 | 3.540 | 3.595 | 67,835 | -0.15(-4.13%) |
Dec 13, 2019 | 3.620 | 3.760 | 3.620 | 3.750 | 20,400 | +0.00(+0.00%) |
Dec 12, 2019 | 3.620 | 3.850 | 3.620 | 3.750 | 30,146 | +0.02(+0.54%) |
Dec 11, 2019 | 3.890 | 3.940 | 3.470 | 3.730 | 24,818 | -0.04(-1.06%) |
Dec 10, 2019 | 3.750 | 3.850 | 3.550 | 3.770 | 27,527 | +0.05(+1.34%) |
Dec 09, 2019 | 3.840 | 3.840 | 3.690 | 3.720 | 29,798 | +0.03(+0.81%) |
Dec 06, 2019 | 4.000 | 4.030 | 3.670 | 3.690 | 81,400 | -0.23(-5.87%) |
Dec 05, 2019 | 3.630 | 3.970 | 3.610 | 3.920 | 44,468 | +0.31(+8.59%) |
Dec 04, 2019 | 3.340 | 3.830 | 3.212 | 3.610 | 68,021 | +0.36(+11.08%) |
Dec 03, 2019 | 2.970 | 3.560 | 2.970 | 3.250 | 16,778 | +0.29(+9.80%) |
Dec 02, 2019 | 2.990 | 2.990 | 2.950 | 2.960 | 10,722 | -0.06(-1.99%) |
Nov 29, 2019 | 2.970 | 3.020 | 2.970 | 3.020 | 3,000 | +0.05(+1.68%) |
Nov 27, 2019 | 2.890 | 2.990 | 2.760 | 2.970 | 14,800 | +0.19(+6.83%) |
Nov 26, 2019 | 2.950 | 3.000 | 2.700 | 2.780 | 81,965 | -0.12(-4.14%) |
Nov 25, 2019 | 2.680 | 2.950 | 2.679 | 2.900 | 22,121 | +0.22(+8.21%) |
Nov 22, 2019 | 2.550 | 2.730 | 2.540 | 2.680 | 39,100 | +0.13(+5.10%) |
Nov 21, 2019 | 2.400 | 2.565 | 2.400 | 2.550 | 16,935 | +0.08(+3.24%) |
Nov 20, 2019 | 2.388 | 2.585 | 2.330 | 2.470 | 87,097 | +0.09(+3.78%) |
Nov 19, 2019 | 2.290 | 2.400 | 2.290 | 2.380 | 22,159 | +0.09(+3.93%) |
Nov 18, 2019 | 2.200 | 2.300 | 2.180 | 2.290 | 76,604 | +0.11(+5.05%) |
Nov 15, 2019 | 2.190 | 2.250 | 2.080 | 2.180 | 55,000 | -0.02(-0.91%) |
Nov 14, 2019 | 2.260 | 2.310 | 2.200 | 2.200 | 58,335 | -0.07(-3.08%) |
Nov 13, 2019 | 2.440 | 2.473 | 2.250 | 2.270 | 33,858 | -0.15(-6.20%) |
Nov 12, 2019 | 2.780 | 2.810 | 2.390 | 2.420 | 99,681 | -0.23(-8.68%) |
Nov 11, 2019 | 2.230 | 2.720 | 2.180 | 2.650 | 71,455 | +0.42(+18.83%) |
Nov 08, 2019 | 2.400 | 2.400 | 2.120 | 2.230 | 103,800 | -0.12(-5.11%) |
Nov 07, 2019 | 2.510 | 2.540 | 2.350 | 2.350 | 41,514 | -0.19(-7.48%) |
Nov 06, 2019 | 2.646 | 2.672 | 2.470 | 2.540 | 76,195 | -0.14(-5.22%) |
Nov 05, 2019 | 2.690 | 2.750 | 2.590 | 2.680 | 11,706 | -0.02(-0.74%) |
Nov 04, 2019 | 2.610 | 2.742 | 2.560 | 2.700 | 11,540 | +0.12(+4.65%) |
Nov 01, 2019 | 2.519 | 2.700 | 2.519 | 2.580 | 19,200 | +0.04(+1.57%) |
Oct 31, 2019 | 2.470 | 2.580 | 2.360 | 2.540 | 78,987 | +0.07(+2.83%) |
Oct 30, 2019 | 2.760 | 2.850 | 2.411 | 2.470 | 97,796 | -0.36(-12.72%) |
Oct 29, 2019 | 2.910 | 2.945 | 2.740 | 2.830 | 72,577 | -0.05(-1.74%) |
Oct 28, 2019 | 2.930 | 3.120 | 2.790 | 2.880 | 161,365 | -0.05(-1.71%) |
Oct 25, 2019 | 2.890 | 3.020 | 2.860 | 2.930 | 34,800 | +0.03(+1.03%) |
Oct 24, 2019 | 2.860 | 2.960 | 2.830 | 2.900 | 10,264 | +0.01(+0.35%) |
Oct 23, 2019 | 2.840 | 2.970 | 2.710 | 2.890 | 28,086 | +0.07(+2.48%) |
Oct 22, 2019 | 2.660 | 2.880 | 2.630 | 2.820 | 34,874 | +0.03(+1.08%) |
Oct 21, 2019 | 2.820 | 2.850 | 2.680 | 2.790 | 44,408 | -0.05(-1.76%) |
Oct 18, 2019 | 2.890 | 2.900 | 2.740 | 2.840 | 22,800 | -0.08(-2.74%) |
Oct 17, 2019 | 2.870 | 3.276 | 2.750 | 2.920 | 17,225 | +0.07(+2.46%) |
Oct 16, 2019 | 2.640 | 2.850 | 2.570 | 2.850 | 43,693 | +0.38(+15.15%) |
Oct 15, 2019 | 2.640 | 2.860 | 2.450 | 2.475 | 44,903 | -0.12(-4.81%) |
Oct 14, 2019 | 2.760 | 2.881 | 2.560 | 2.600 | 78,781 | -0.10(-3.70%) |
Oct 11, 2019 | 2.900 | 3.060 | 2.550 | 2.700 | 74,200 | -0.21(-7.22%) |
Oct 10, 2019 | 3.450 | 3.500 | 2.850 | 2.910 | 242,590 | -1.40(-32.48%) |
Oct 09, 2019 | 4.320 | 4.550 | 4.300 | 4.310 | 27,920 | +0.04(+0.94%) |
Oct 08, 2019 | 4.190 | 4.680 | 4.190 | 4.270 | 25,256 | +0.07(+1.67%) |
Oct 07, 2019 | 4.110 | 4.450 | 4.110 | 4.200 | 16,709 | +0.08(+1.94%) |
Oct 04, 2019 | 4.110 | 4.560 | 4.110 | 4.120 | 25,000 | -0.23(-5.29%) |
Oct 03, 2019 | 4.320 | 4.460 | 4.290 | 4.350 | 15,987 | +0.03(+0.69%) |
Oct 02, 2019 | 4.300 | 4.680 | 4.300 | 4.320 | 17,122 | +0.00(+0.00%) |
Oct 01, 2019 | 4.780 | 4.780 | 4.320 | 4.320 | 21,544 | -0.34(-7.30%) |
Sep 30, 2019 | 4.480 | 4.700 | 4.120 | 4.660 | 41,132 | +0.18(+4.02%) |
Sep 27, 2019 | 4.630 | 4.630 | 4.372 | 4.480 | 10,300 | -0.09(-1.97%) |
Sep 26, 2019 | 4.540 | 4.740 | 4.353 | 4.570 | 16,201 | +0.03(+0.66%) |
Sep 25, 2019 | 4.430 | 4.600 | 4.370 | 4.540 | 24,331 | +0.21(+4.85%) |
Sep 24, 2019 | 4.600 | 4.600 | 4.250 | 4.330 | 70,120 | -0.35(-7.48%) |
Sep 23, 2019 | 4.622 | 4.770 | 4.551 | 4.680 | 56,400 | +0.19(+4.23%) |
Sep 20, 2019 | 4.700 | 4.750 | 4.490 | 4.490 | 56,000 | -0.17(-3.65%) |
Sep 19, 2019 | 4.600 | 4.800 | 4.598 | 4.660 | 32,334 | +0.08(+1.75%) |
Sep 18, 2019 | 4.700 | 4.740 | 4.500 | 4.580 | 39,976 | -0.12(-2.55%) |
Sep 17, 2019 | 4.750 | 4.830 | 4.612 | 4.700 | 32,548 | -0.02(-0.42%) |
Sep 16, 2019 | 4.750 | 4.800 | 4.290 | 4.720 | 81,840 | +0.02(+0.43%) |
Sep 13, 2019 | 4.510 | 4.810 | 4.470 | 4.700 | 49,000 | +0.15(+3.30%) |
Sep 12, 2019 | 4.270 | 4.700 | 4.270 | 4.550 | 73,846 | +0.30(+7.06%) |
Sep 11, 2019 | 4.070 | 4.290 | 4.020 | 4.250 | 55,134 | +0.18(+4.42%) |
Sep 10, 2019 | 3.850 | 4.170 | 3.850 | 4.070 | 38,965 | +0.16(+4.09%) |
Sep 09, 2019 | 4.000 | 4.040 | 3.860 | 3.910 | 48,397 | +0.00(+0.00%) |
Sep 06, 2019 | 4.020 | 4.340 | 3.800 | 3.910 | 130,900 | -0.08(-2.01%) |
Sep 05, 2019 | 3.910 | 4.100 | 3.885 | 3.990 | 180,207 | +0.11(+2.84%) |
Sep 04, 2019 | 3.830 | 3.980 | 3.497 | 3.880 | 56,816 | +0.05(+1.31%) |
Sep 03, 2019 | 3.730 | 3.900 | 3.590 | 3.830 | 23,055 | +0.08(+2.13%) |
Aug 30, 2019 | 3.730 | 3.870 | 3.650 | 3.750 | 13,500 | +0.04(+1.08%) |
Aug 29, 2019 | 3.740 | 3.971 | 3.652 | 3.710 | 44,087 | +0.03(+0.82%) |
Aug 28, 2019 | 3.650 | 3.735 | 3.470 | 3.680 | 35,252 | +0.01(+0.27%) |
Aug 27, 2019 | 3.810 | 3.830 | 3.600 | 3.670 | 70,853 | -0.12(-3.17%) |
Aug 26, 2019 | 3.850 | 3.850 | 3.760 | 3.790 | 22,699 | -0.03(-0.79%) |
Aug 23, 2019 | 3.900 | 3.985 | 3.750 | 3.820 | 71,400 | -0.09(-2.30%) |
Aug 22, 2019 | 3.980 | 4.020 | 3.810 | 3.910 | 62,070 | -0.07(-1.76%) |
Aug 21, 2019 | 3.840 | 4.000 | 3.840 | 3.980 | 81,736 | +0.17(+4.46%) |
Aug 20, 2019 | 3.840 | 4.060 | 3.710 | 3.810 | 343,882 | -0.02(-0.52%) |
Aug 19, 2019 | 3.690 | 4.000 | 3.520 | 3.830 | 113,861 | +0.14(+3.79%) |
Aug 16, 2019 | 3.520 | 3.780 | 3.450 | 3.690 | 77,500 | +0.13(+3.65%) |
Aug 15, 2019 | 3.420 | 3.650 | 3.130 | 3.560 | 416,209 | -0.12(-3.26%) |
Aug 14, 2019 | 2.430 | 4.340 | 2.430 | 3.680 | 3,230,404 | +1.29(+53.97%) |
Aug 13, 2019 | 2.570 | 2.570 | 2.350 | 2.390 | 59,850 | -0.17(-6.64%) |
Aug 12, 2019 | 2.620 | 2.700 | 2.440 | 2.560 | 96,510 | -0.08(-3.03%) |
Aug 09, 2019 | 2.610 | 2.650 | 2.517 | 2.640 | 37,300 | +0.00(+0.00%) |
Aug 08, 2019 | 2.250 | 2.750 | 2.250 | 2.640 | 123,687 | +0.01(+0.38%) |
Aug 07, 2019 | 2.360 | 2.670 | 2.350 | 2.630 | 135,595 | +0.26(+10.97%) |
Aug 06, 2019 | 2.800 | 2.890 | 2.190 | 2.370 | 749,247 | -0.28(-10.57%) |
Aug 05, 2019 | 2.570 | 2.700 | 2.500 | 2.650 | 33,349 | +0.08(+3.11%) |
Aug 02, 2019 | 2.700 | 2.800 | 2.570 | 2.570 | 37,600 | -0.11(-4.10%) |
Aug 01, 2019 | 2.570 | 2.700 | 2.500 | 2.680 | 165,783 | +0.12(+4.69%) |
Jul 31, 2019 | 2.570 | 2.700 | 2.500 | 2.560 | 46,908 | +0.00(+0.00%) |
Jul 30, 2019 | 2.390 | 2.600 | 2.260 | 2.560 | 263,966 | +0.19(+8.02%) |
Jul 29, 2019 | 2.510 | 2.550 | 2.360 | 2.370 | 42,768 | -0.15(-5.95%) |
Jul 26, 2019 | 2.370 | 2.600 | 2.310 | 2.520 | 54,300 | +0.14(+5.88%) |
Jul 25, 2019 | 2.500 | 2.660 | 2.345 | 2.380 | 146,301 | -0.11(-4.42%) |
Jul 24, 2019 | 2.700 | 2.820 | 2.490 | 2.490 | 64,587 | -0.21(-7.78%) |
Jul 23, 2019 | 2.680 | 2.900 | 2.620 | 2.700 | 295,533 | +0.04(+1.50%) |
Jul 22, 2019 | 2.430 | 2.690 | 2.430 | 2.660 | 63,595 | +0.24(+9.92%) |
Jul 19, 2019 | 2.580 | 2.667 | 2.394 | 2.420 | 149,100 | -0.14(-5.47%) |
Jul 18, 2019 | 2.690 | 2.690 | 2.510 | 2.560 | 81,760 | -0.06(-2.29%) |
Jul 17, 2019 | 2.730 | 2.790 | 2.610 | 2.620 | 43,169 | -0.12(-4.38%) |
Jul 16, 2019 | 2.600 | 2.830 | 2.535 | 2.740 | 79,637 | +0.15(+5.79%) |
Jul 15, 2019 | 2.790 | 2.790 | 2.500 | 2.590 | 143,549 | -0.16(-5.82%) |
Jul 12, 2019 | 2.840 | 2.860 | 2.720 | 2.750 | 97,800 | -0.06(-2.14%) |
Jul 11, 2019 | 2.820 | 2.970 | 2.780 | 2.810 | 93,245 | -0.03(-1.06%) |
Jul 10, 2019 | 2.970 | 2.985 | 2.670 | 2.840 | 244,432 | -0.13(-4.38%) |
Jul 09, 2019 | 2.990 | 3.010 | 2.820 | 2.970 | 175,132 | -0.02(-0.67%) |
Jul 08, 2019 | 2.830 | 2.990 | 2.760 | 2.990 | 369,883 | +0.18(+6.41%) |
Jul 05, 2019 | 2.610 | 2.810 | 2.560 | 2.810 | 440,000 | +0.16(+6.04%) |
Jul 03, 2019 | 2.580 | 2.690 | 2.510 | 2.650 | 349,900 | +0.06(+2.32%) |
Jul 02, 2019 | 2.600 | 2.700 | 2.460 | 2.590 | 1,350,223 | -0.03(-1.15%) |
Jul 01, 2019 | 2.500 | 3.490 | 2.350 | 2.620 | 26,132,844 | +0.58(+28.43%) |
Jun 28, 2019 | 2.010 | 2.210 | 1.890 | 2.040 | 1,714,900 | +0.04(+2.00%) |
Jun 27, 2019 | 2.020 | 2.280 | 1.960 | 2.000 | 255,566 | -0.01(-0.50%) |
Jun 26, 2019 | 2.000 | 2.070 | 1.860 | 2.010 | 185,092 | +0.01(+0.50%) |
Jun 25, 2019 | 1.850 | 2.120 | 1.830 | 2.000 | 575,618 | +0.17(+9.29%) |
Jun 24, 2019 | 2.280 | 2.280 | 1.810 | 1.830 | 158,594 | -0.45(-19.74%) |
Jun 21, 2019 | 2.480 | 2.480 | 2.260 | 2.280 | 99,900 | -0.22(-8.80%) |
Jun 20, 2019 | 2.590 | 2.670 | 2.435 | 2.500 | 141,830 | -0.09(-3.47%) |
Jun 19, 2019 | 2.740 | 2.850 | 2.550 | 2.590 | 85,022 | -0.17(-6.16%) |
Jun 18, 2019 | 2.570 | 2.880 | 2.570 | 2.760 | 62,075 | +0.05(+1.85%) |
Jun 17, 2019 | 2.900 | 3.035 | 2.700 | 2.710 | 181,688 | -0.30(-9.97%) |
Jun 14, 2019 | 3.010 | 3.220 | 2.900 | 3.010 | 89,100 | -0.01(-0.33%) |
Jun 13, 2019 | 2.990 | 3.065 | 2.800 | 3.020 | 113,636 | +0.07(+2.37%) |
Jun 12, 2019 | 2.960 | 3.040 | 2.925 | 2.950 | 127,598 | -0.06(-1.99%) |
Jun 11, 2019 | 2.850 | 3.140 | 2.840 | 3.010 | 116,220 | +0.19(+6.74%) |
Jun 10, 2019 | 2.760 | 3.055 | 2.650 | 2.820 | 191,326 | +0.06(+2.17%) |
Jun 07, 2019 | 2.550 | 3.280 | 2.550 | 2.760 | 269,000 | +0.21(+8.24%) |
Jun 06, 2019 | 2.580 | 2.750 | 2.510 | 2.550 | 211,447 | -0.04(-1.54%) |
Jun 05, 2019 | 2.700 | 2.810 | 2.380 | 2.590 | 61,838 | -0.11(-4.07%) |
Jun 04, 2019 | 2.820 | 2.875 | 2.640 | 2.700 | 238,994 | -0.10(-3.57%) |
Jun 03, 2019 | 2.640 | 2.820 | 2.600 | 2.800 | 66,230 | +0.02(+0.72%) |
May 31, 2019 | 2.840 | 2.870 | 2.760 | 2.780 | 116,900 | -0.13(-4.47%) |
May 30, 2019 | 2.900 | 2.970 | 2.750 | 2.910 | 46,455 | +0.02(+0.69%) |
May 29, 2019 | 2.860 | 2.995 | 2.630 | 2.890 | 117,809 | +0.02(+0.70%) |
May 28, 2019 | 3.160 | 3.360 | 2.810 | 2.870 | 211,416 | -0.19(-6.21%) |
May 24, 2019 | 3.000 | 3.370 | 2.810 | 3.060 | 180,100 | +0.06(+2.00%) |
May 23, 2019 | 3.410 | 3.600 | 2.940 | 3.000 | 150,840 | -0.45(-13.04%) |
May 22, 2019 | 3.720 | 3.720 | 3.430 | 3.450 | 65,242 | -0.30(-8.00%) |
May 21, 2019 | 4.200 | 4.200 | 3.500 | 3.750 | 146,792 | -0.46(-10.93%) |
May 20, 2019 | 4.170 | 4.430 | 3.920 | 4.210 | 76,687 | +0.37(+9.64%) |
May 17, 2019 | 4.190 | 4.230 | 3.800 | 3.840 | 136,700 | -0.40(-9.43%) |
May 16, 2019 | 4.630 | 4.630 | 4.181 | 4.240 | 93,436 | -0.33(-7.22%) |
May 15, 2019 | 4.520 | 4.730 | 4.370 | 4.570 | 46,622 | +0.16(+3.63%) |
May 14, 2019 | 4.620 | 4.620 | 4.340 | 4.410 | 85,593 | -0.17(-3.71%) |
May 13, 2019 | 4.850 | 4.860 | 4.490 | 4.580 | 128,588 | -0.32(-6.53%) |
May 10, 2019 | 4.600 | 5.100 | 4.440 | 4.900 | 136,700 | +0.38(+8.41%) |
May 09, 2019 | 4.380 | 4.570 | 4.320 | 4.520 | 44,632 | +0.04(+0.89%) |
May 08, 2019 | 4.440 | 4.540 | 4.380 | 4.480 | 74,442 | +0.04(+0.90%) |
May 07, 2019 | 4.550 | 4.550 | 4.280 | 4.440 | 159,099 | -0.07(-1.55%) |
May 06, 2019 | 4.470 | 4.657 | 4.360 | 4.510 | 73,456 | +0.03(+0.67%) |
May 03, 2019 | 4.440 | 4.640 | 4.400 | 4.480 | 48,900 | +0.20(+4.67%) |
May 02, 2019 | 4.650 | 4.650 | 4.225 | 4.280 | 119,059 | -0.23(-5.10%) |
May 01, 2019 | 4.550 | 4.700 | 4.495 | 4.510 | 47,302 | -0.03(-0.66%) |
Apr 30, 2019 | 4.720 | 4.720 | 4.450 | 4.540 | 89,040 | -0.18(-3.81%) |
Apr 29, 2019 | 4.650 | 4.910 | 4.500 | 4.720 | 30,482 | +0.08(+1.72%) |
Apr 26, 2019 | 4.570 | 4.790 | 4.430 | 4.640 | 158,000 | +0.01(+0.22%) |
Apr 25, 2019 | 4.620 | 4.730 | 4.515 | 4.630 | 56,694 | +0.01(+0.22%) |
Apr 24, 2019 | 4.610 | 4.840 | 4.500 | 4.620 | 132,159 | +0.00(+0.00%) |
Apr 23, 2019 | 4.580 | 4.690 | 4.540 | 4.620 | 16,775 | +0.06(+1.32%) |
Apr 22, 2019 | 4.610 | 4.780 | 4.420 | 4.560 | 34,187 | -0.03(-0.65%) |
Apr 18, 2019 | 4.750 | 5.060 | 4.460 | 4.590 | 130,100 | -0.20(-4.18%) |
Apr 17, 2019 | 4.950 | 5.150 | 4.740 | 4.790 | 110,301 | -0.17(-3.43%) |
Apr 16, 2019 | 5.050 | 5.184 | 4.790 | 4.960 | 68,083 | -0.08(-1.59%) |
Apr 15, 2019 | 4.900 | 5.230 | 4.610 | 5.040 | 195,508 | +0.20(+4.13%) |
Apr 12, 2019 | 4.850 | 5.280 | 4.760 | 4.840 | 196,700 | -0.06(-1.22%) |
Apr 11, 2019 | 4.590 | 5.130 | 4.500 | 4.900 | 133,434 | +0.34(+7.46%) |
Apr 10, 2019 | 4.500 | 5.080 | 4.450 | 4.560 | 379,896 | +0.08(+1.79%) |
Apr 09, 2019 | 4.610 | 4.640 | 4.395 | 4.480 | 123,272 | -0.20(-4.27%) |
Apr 08, 2019 | 4.740 | 4.790 | 4.380 | 4.680 | 164,075 | -0.06(-1.27%) |
Apr 05, 2019 | 5.000 | 5.010 | 4.660 | 4.740 | 54,800 | -0.27(-5.39%) |
Apr 04, 2019 | 5.060 | 5.300 | 4.900 | 5.010 | 35,289 | -0.16(-3.09%) |
Apr 03, 2019 | 5.180 | 5.400 | 4.900 | 5.170 | 30,060 | +0.04(+0.78%) |
Apr 02, 2019 | 5.160 | 5.219 | 4.890 | 5.130 | 43,311 | -0.03(-0.58%) |
Apr 01, 2019 | 5.290 | 5.380 | 5.000 | 5.160 | 194,219 | -0.08(-1.53%) |
Mar 29, 2019 | 5.490 | 5.490 | 5.240 | 5.240 | 54,100 | -0.20(-3.68%) |
Mar 28, 2019 | 5.400 | 5.590 | 5.310 | 5.440 | 53,963 | +0.04(+0.74%) |
Mar 27, 2019 | 5.530 | 5.730 | 5.300 | 5.400 | 87,062 | -0.14(-2.53%) |
Mar 26, 2019 | 5.550 | 5.820 | 5.420 | 5.540 | 27,450 | +0.07(+1.28%) |
Mar 25, 2019 | 5.745 | 5.745 | 5.400 | 5.470 | 20,340 | -0.13(-2.32%) |
Mar 22, 2019 | 5.820 | 5.850 | 5.600 | 5.600 | 56,500 | -0.25(-4.27%) |
Mar 21, 2019 | 5.810 | 5.920 | 5.660 | 5.850 | 30,994 | +0.03(+0.52%) |
Mar 20, 2019 | 5.750 | 5.920 | 5.550 | 5.820 | 30,738 | +0.05(+0.87%) |
Mar 19, 2019 | 5.860 | 5.963 | 5.750 | 5.770 | 35,687 | -0.06(-1.03%) |
Mar 18, 2019 | 5.960 | 5.995 | 5.670 | 5.830 | 70,962 | -0.13(-2.18%) |
Mar 15, 2019 | 6.350 | 6.445 | 5.900 | 5.960 | 106,800 | -0.38(-5.99%) |
Mar 14, 2019 | 6.450 | 6.450 | 5.970 | 6.340 | 25,689 | -0.06(-0.94%) |
Mar 13, 2019 | 6.430 | 6.450 | 6.125 | 6.400 | 44,600 | -0.02(-0.31%) |
Mar 12, 2019 | 5.750 | 6.430 | 5.750 | 6.420 | 29,096 | +0.67(+11.65%) |
Mar 11, 2019 | 5.800 | 5.800 | 5.690 | 5.750 | 14,674 | -0.04(-0.69%) |
Mar 08, 2019 | 5.570 | 5.870 | 5.570 | 5.790 | 8,300 | +0.19(+3.39%) |
Mar 07, 2019 | 5.780 | 5.890 | 5.500 | 5.600 | 64,759 | -0.22(-3.78%) |
Mar 06, 2019 | 5.790 | 5.930 | 5.750 | 5.820 | 69,824 | +0.01(+0.17%) |
Mar 05, 2019 | 6.100 | 6.100 | 5.750 | 5.810 | 63,324 | -0.22(-3.65%) |
Mar 04, 2019 | 6.150 | 6.150 | 6.010 | 6.030 | 8,300 | -0.14(-2.27%) |
Mar 01, 2019 | 6.300 | 6.300 | 6.110 | 6.170 | 31,600 | -0.06(-0.96%) |
Feb 28, 2019 | 6.240 | 6.270 | 6.200 | 6.230 | 29,005 | -0.04(-0.64%) |
Feb 27, 2019 | 6.300 | 6.305 | 6.160 | 6.270 | 17,342 | -0.08(-1.26%) |
Feb 26, 2019 | 6.350 | 6.463 | 6.190 | 6.350 | 103,073 | +0.14(+2.25%) |
Feb 25, 2019 | 6.480 | 6.510 | 6.190 | 6.210 | 42,525 | -0.32(-4.90%) |
Feb 22, 2019 | 6.540 | 6.550 | 6.360 | 6.530 | 41,400 | +0.04(+0.62%) |
Feb 21, 2019 | 6.500 | 6.550 | 6.350 | 6.490 | 56,957 | -0.01(-0.15%) |
Feb 20, 2019 | 6.240 | 6.710 | 6.230 | 6.500 | 173,774 | +0.27(+4.33%) |
Feb 19, 2019 | 8.250 | 8.394 | 6.020 | 6.230 | 354,974 | -2.18(-25.92%) |
Feb 15, 2019 | 8.640 | 8.640 | 8.275 | 8.410 | 19,300 | -0.15(-1.75%) |
Feb 14, 2019 | 8.500 | 8.830 | 8.490 | 8.560 | 17,441 | -0.08(-0.93%) |
Feb 13, 2019 | 8.810 | 8.810 | 8.490 | 8.640 | 11,390 | -0.15(-1.71%) |
Feb 12, 2019 | 8.490 | 8.790 | 8.255 | 8.790 | 23,843 | +0.22(+2.57%) |
Feb 11, 2019 | 8.490 | 8.689 | 8.250 | 8.570 | 22,726 | -0.19(-2.17%) |
Feb 08, 2019 | 8.500 | 8.830 | 7.880 | 8.760 | 75,900 | +0.64(+7.88%) |
Feb 07, 2019 | 7.920 | 8.460 | 7.890 | 8.120 | 12,873 | +0.04(+0.50%) |
Feb 06, 2019 | 8.010 | 8.290 | 7.910 | 8.080 | 11,931 | +0.02(+0.25%) |
Feb 05, 2019 | 8.130 | 8.880 | 8.060 | 8.060 | 5,497 | -0.04(-0.49%) |
Feb 04, 2019 | 8.310 | 8.410 | 7.955 | 8.100 | 7,522 | -0.22(-2.64%) |
Feb 01, 2019 | 8.400 | 8.540 | 8.110 | 8.320 | 5,300 | +0.03(+0.36%) |
Jan 31, 2019 | 8.160 | 8.400 | 8.060 | 8.290 | 11,301 | +0.07(+0.85%) |
Jan 30, 2019 | 8.470 | 8.470 | 8.050 | 8.220 | 11,363 | -0.12(-1.44%) |
Jan 29, 2019 | 8.120 | 8.550 | 8.120 | 8.340 | 4,941 | +0.27(+3.35%) |
Jan 28, 2019 | 8.660 | 8.660 | 8.070 | 8.070 | 11,681 | -0.73(-8.30%) |
Jan 25, 2019 | 8.880 | 8.880 | 8.480 | 8.800 | 5,800 | +0.12(+1.38%) |
Jan 24, 2019 | 7.980 | 8.760 | 7.980 | 8.680 | 19,916 | +0.70(+8.77%) |
Jan 23, 2019 | 8.270 | 8.270 | 7.840 | 7.980 | 10,000 | -0.23(-2.80%) |
Jan 22, 2019 | 8.590 | 8.620 | 8.200 | 8.210 | 11,545 | -0.45(-5.20%) |
Jan 18, 2019 | 8.250 | 9.000 | 8.250 | 8.660 | 21,400 | +0.43(+5.22%) |
Jan 17, 2019 | 8.540 | 8.910 | 8.050 | 8.230 | 23,326 | -0.45(-5.18%) |
Jan 16, 2019 | 8.880 | 8.970 | 8.570 | 8.680 | 12,945 | -0.14(-1.59%) |
Jan 15, 2019 | 8.760 | 9.090 | 8.750 | 8.820 | 9,242 | +0.20(+2.32%) |
Jan 14, 2019 | 8.780 | 8.780 | 8.520 | 8.620 | 21,215 | -0.22(-2.49%) |
Jan 11, 2019 | 8.950 | 8.950 | 8.670 | 8.840 | 9,300 | -0.12(-1.34%) |
Jan 10, 2019 | 9.020 | 9.050 | 8.800 | 8.960 | 9,211 | -0.04(-0.44%) |
Jan 09, 2019 | 8.700 | 9.100 | 8.700 | 9.000 | 30,140 | +0.26(+2.97%) |
Jan 08, 2019 | 8.800 | 9.250 | 8.470 | 8.740 | 23,092 | -0.05(-0.57%) |
Jan 07, 2019 | 9.250 | 9.385 | 8.680 | 8.790 | 41,940 | -0.27(-2.98%) |
Jan 04, 2019 | 8.980 | 9.395 | 8.725 | 9.060 | 43,900 | +0.36(+4.14%) |
Jan 03, 2019 | 8.810 | 8.880 | 8.520 | 8.700 | 39,192 | +0.10(+1.16%) |