Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.580 | 8.750 | 8.547 | 8.740 | 139,000 | +0.12(+1.39%) |
Jan 30, 2020 | 8.480 | 8.795 | 8.420 | 8.620 | 107,235 | +0.08(+0.94%) |
Jan 29, 2020 | 8.320 | 8.700 | 8.320 | 8.540 | 232,938 | +0.23(+2.77%) |
Jan 28, 2020 | 8.190 | 8.400 | 8.170 | 8.310 | 53,129 | +0.14(+1.71%) |
Jan 27, 2020 | 8.000 | 8.200 | 7.960 | 8.170 | 108,784 | +0.01(+0.12%) |
Jan 24, 2020 | 8.550 | 8.630 | 8.100 | 8.160 | 192,100 | -0.29(-3.43%) |
Jan 23, 2020 | 8.340 | 8.470 | 7.950 | 8.450 | 173,258 | +0.00(+0.00%) |
Jan 22, 2020 | 8.450 | 8.670 | 8.390 | 8.450 | 280,048 | +0.09(+1.08%) |
Jan 21, 2020 | 7.550 | 8.380 | 7.500 | 8.360 | 647,476 | +0.71(+9.28%) |
Jan 17, 2020 | 7.600 | 7.850 | 7.450 | 7.650 | 583,300 | -0.31(-3.89%) |
Jan 16, 2020 | 8.350 | 8.470 | 7.960 | 7.960 | 91,550 | -0.34(-4.10%) |
Jan 15, 2020 | 8.620 | 8.640 | 8.210 | 8.300 | 211,366 | -0.24(-2.81%) |
Jan 14, 2020 | 8.200 | 8.570 | 8.020 | 8.540 | 226,483 | +0.41(+5.04%) |
Jan 13, 2020 | 7.900 | 8.420 | 7.780 | 8.130 | 305,932 | +0.26(+3.30%) |
Jan 10, 2020 | 7.850 | 7.870 | 7.720 | 7.870 | 118,900 | +0.01(+0.13%) |
Jan 09, 2020 | 8.080 | 8.080 | 7.850 | 7.860 | 67,125 | -0.09(-1.13%) |
Jan 08, 2020 | 8.000 | 8.100 | 7.832 | 7.950 | 78,278 | -0.11(-1.36%) |
Jan 07, 2020 | 7.890 | 8.060 | 7.780 | 8.060 | 142,626 | +0.25(+3.20%) |
Jan 06, 2020 | 7.920 | 8.010 | 7.710 | 7.810 | 69,282 | -0.16(-2.01%) |
Jan 03, 2020 | 8.320 | 8.320 | 7.930 | 7.970 | 118,600 | -0.35(-4.21%) |
Jan 02, 2020 | 8.000 | 8.320 | 7.860 | 8.320 | 161,047 | +0.32(+4.00%) |
Dec 31, 2019 | 7.640 | 8.000 | 7.606 | 8.000 | 107,300 | +0.28(+3.63%) |
Dec 30, 2019 | 7.590 | 7.720 | 7.549 | 7.720 | 28,918 | +0.12(+1.58%) |
Dec 27, 2019 | 7.630 | 7.710 | 7.505 | 7.600 | 31,200 | +0.00(+0.00%) |
Dec 26, 2019 | 7.580 | 7.657 | 7.520 | 7.600 | 14,204 | -0.03(-0.39%) |
Dec 24, 2019 | 7.740 | 7.780 | 7.580 | 7.630 | 9,700 | -0.14(-1.80%) |
Dec 23, 2019 | 7.790 | 7.790 | 7.450 | 7.770 | 23,534 | +0.02(+0.26%) |
Dec 20, 2019 | 7.310 | 7.750 | 7.280 | 7.750 | 86,700 | +0.40(+5.44%) |
Dec 19, 2019 | 7.250 | 7.490 | 7.180 | 7.350 | 76,245 | +0.15(+2.08%) |
Dec 18, 2019 | 7.200 | 7.250 | 7.075 | 7.200 | 77,563 | +0.02(+0.28%) |
Dec 17, 2019 | 7.160 | 7.230 | 7.050 | 7.180 | 50,761 | -0.04(-0.55%) |
Dec 16, 2019 | 7.360 | 7.369 | 7.030 | 7.220 | 131,057 | -0.06(-0.82%) |
Dec 13, 2019 | 7.550 | 7.730 | 7.200 | 7.280 | 355,600 | -0.27(-3.58%) |
Dec 12, 2019 | 7.510 | 7.693 | 7.460 | 7.550 | 254,746 | +0.05(+0.67%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.480 | 7.500 | 506,810 | +0.60(+8.70%) |
Dec 10, 2019 | 7.000 | 7.040 | 6.900 | 6.900 | 113,865 | -0.05(-0.72%) |
Dec 09, 2019 | 6.930 | 7.000 | 6.860 | 6.950 | 45,033 | +0.03(+0.43%) |
Dec 06, 2019 | 6.930 | 7.090 | 6.810 | 6.920 | 33,800 | +0.00(+0.00%) |
Dec 05, 2019 | 6.940 | 7.020 | 6.840 | 6.920 | 19,975 | +0.08(+1.17%) |
Dec 04, 2019 | 6.900 | 7.000 | 6.830 | 6.840 | 21,599 | -0.10(-1.44%) |
Dec 03, 2019 | 6.830 | 7.020 | 6.800 | 6.940 | 29,850 | +0.05(+0.73%) |
Dec 02, 2019 | 6.710 | 6.940 | 6.660 | 6.890 | 86,873 | -0.19(-2.68%) |
Nov 29, 2019 | 7.100 | 7.160 | 7.000 | 7.080 | 11,100 | +0.03(+0.43%) |
Nov 27, 2019 | 7.070 | 7.210 | 7.010 | 7.050 | 54,200 | +0.11(+1.59%) |
Nov 26, 2019 | 7.040 | 7.170 | 6.890 | 6.940 | 61,535 | -0.03(-0.43%) |
Nov 25, 2019 | 7.050 | 7.140 | 6.820 | 6.970 | 48,830 | -0.08(-1.13%) |
Nov 22, 2019 | 7.000 | 7.110 | 6.890 | 7.050 | 69,800 | +0.00(+0.00%) |
Nov 21, 2019 | 6.950 | 7.110 | 6.790 | 7.050 | 70,607 | +0.18(+2.62%) |
Nov 20, 2019 | 7.080 | 7.200 | 6.811 | 6.870 | 76,729 | -0.27(-3.78%) |
Nov 19, 2019 | 7.090 | 7.437 | 7.030 | 7.140 | 132,038 | +0.12(+1.71%) |
Nov 18, 2019 | 6.850 | 7.065 | 6.610 | 7.020 | 105,915 | +0.17(+2.48%) |
Nov 15, 2019 | 7.020 | 7.050 | 6.660 | 6.850 | 72,900 | -0.07(-1.01%) |
Nov 14, 2019 | 6.770 | 7.090 | 6.600 | 6.920 | 63,951 | +0.24(+3.59%) |
Nov 13, 2019 | 6.710 | 6.890 | 6.650 | 6.680 | 55,321 | -0.03(-0.45%) |
Nov 12, 2019 | 6.740 | 6.806 | 6.512 | 6.710 | 36,930 | +0.05(+0.75%) |
Nov 11, 2019 | 6.730 | 7.050 | 6.550 | 6.660 | 149,331 | +0.22(+3.42%) |
Nov 08, 2019 | 6.410 | 6.600 | 6.340 | 6.440 | 49,000 | +0.03(+0.47%) |
Nov 07, 2019 | 6.661 | 6.679 | 6.340 | 6.410 | 31,628 | -0.10(-1.54%) |
Nov 06, 2019 | 6.990 | 6.990 | 6.460 | 6.510 | 42,207 | -0.34(-4.96%) |
Nov 05, 2019 | 6.700 | 7.020 | 6.625 | 6.850 | 247,175 | +0.25(+3.79%) |
Nov 04, 2019 | 6.440 | 6.670 | 6.375 | 6.600 | 82,171 | +0.31(+4.93%) |
Nov 01, 2019 | 6.350 | 6.430 | 6.290 | 6.290 | 33,300 | +0.04(+0.64%) |
Oct 31, 2019 | 6.454 | 6.454 | 6.150 | 6.250 | 7,634 | -0.15(-2.34%) |
Oct 30, 2019 | 6.050 | 6.440 | 6.050 | 6.400 | 73,153 | +0.25(+4.07%) |
Oct 29, 2019 | 6.213 | 6.281 | 6.110 | 6.150 | 21,447 | -0.03(-0.49%) |
Oct 28, 2019 | 6.030 | 6.430 | 6.020 | 6.180 | 181,325 | +0.18(+3.00%) |
Oct 25, 2019 | 6.070 | 6.072 | 6.000 | 6.000 | 15,000 | -0.02(-0.33%) |
Oct 24, 2019 | 5.920 | 6.190 | 5.910 | 6.020 | 39,404 | +0.03(+0.50%) |
Oct 23, 2019 | 5.790 | 6.090 | 5.770 | 5.990 | 27,026 | +0.18(+3.10%) |
Oct 22, 2019 | 6.000 | 6.000 | 5.810 | 5.810 | 38,514 | -0.14(-2.35%) |
Oct 21, 2019 | 5.750 | 6.085 | 5.610 | 5.950 | 61,670 | +0.22(+3.84%) |
Oct 18, 2019 | 5.690 | 5.800 | 5.589 | 5.730 | 30,600 | +0.05(+0.88%) |
Oct 17, 2019 | 5.500 | 5.870 | 5.500 | 5.680 | 96,577 | +0.18(+3.27%) |
Oct 16, 2019 | 5.300 | 5.520 | 5.270 | 5.500 | 44,175 | +0.22(+4.17%) |
Oct 15, 2019 | 5.210 | 5.340 | 5.196 | 5.280 | 19,639 | +0.02(+0.38%) |
Oct 14, 2019 | 5.260 | 5.350 | 5.200 | 5.260 | 98,277 | +0.01(+0.19%) |
Oct 11, 2019 | 5.070 | 5.370 | 5.000 | 5.250 | 878,300 | +0.20(+3.96%) |
Oct 10, 2019 | 5.005 | 5.200 | 5.005 | 5.050 | 359,864 | +0.05(+1.00%) |
Oct 09, 2019 | 5.040 | 5.230 | 4.950 | 5.000 | 146,789 | -0.13(-2.53%) |
Oct 08, 2019 | 5.090 | 5.220 | 4.990 | 5.130 | 29,298 | +0.06(+1.18%) |
Oct 07, 2019 | 5.090 | 5.113 | 5.050 | 5.070 | 24,244 | -0.04(-0.78%) |
Oct 04, 2019 | 5.040 | 5.110 | 5.040 | 5.110 | 8,400 | -0.02(-0.39%) |
Oct 03, 2019 | 4.910 | 5.210 | 4.910 | 5.130 | 18,625 | +0.08(+1.58%) |
Oct 02, 2019 | 5.100 | 5.180 | 4.940 | 5.050 | 67,002 | -0.05(-0.98%) |
Oct 01, 2019 | 5.170 | 5.370 | 5.060 | 5.100 | 176,251 | -0.09(-1.73%) |
Sep 30, 2019 | 5.070 | 5.270 | 5.030 | 5.190 | 178,238 | +0.27(+5.49%) |
Sep 27, 2019 | 5.040 | 5.040 | 4.840 | 4.920 | 104,500 | +0.07(+1.44%) |
Sep 26, 2019 | 5.200 | 5.210 | 4.830 | 4.850 | 87,649 | -0.36(-6.91%) |
Sep 25, 2019 | 5.220 | 5.265 | 5.140 | 5.210 | 30,781 | +0.00(+0.00%) |
Sep 24, 2019 | 5.559 | 5.559 | 5.110 | 5.210 | 76,754 | -0.29(-5.27%) |
Sep 23, 2019 | 5.440 | 5.630 | 5.420 | 5.500 | 29,798 | +0.05(+0.92%) |
Sep 20, 2019 | 5.260 | 5.470 | 5.260 | 5.450 | 55,500 | +0.13(+2.44%) |
Sep 19, 2019 | 5.360 | 5.500 | 5.260 | 5.320 | 90,479 | +0.01(+0.19%) |
Sep 18, 2019 | 5.280 | 5.350 | 5.000 | 5.310 | 57,078 | +0.00(+0.00%) |
Sep 17, 2019 | 5.442 | 5.442 | 5.250 | 5.310 | 81,852 | -0.13(-2.39%) |
Sep 16, 2019 | 5.570 | 5.600 | 5.365 | 5.440 | 58,075 | +0.00(+0.00%) |
Sep 13, 2019 | 5.390 | 5.515 | 5.250 | 5.440 | 103,700 | +0.14(+2.64%) |
Sep 12, 2019 | 5.640 | 5.680 | 5.250 | 5.300 | 60,112 | -0.28(-5.02%) |
Sep 11, 2019 | 5.300 | 5.770 | 5.250 | 5.580 | 278,194 | +0.13(+2.39%) |
Sep 10, 2019 | 5.800 | 5.840 | 5.350 | 5.450 | 741,195 | +0.39(+7.71%) |
Sep 09, 2019 | 4.990 | 5.190 | 4.910 | 5.060 | 245,769 | +0.32(+6.75%) |
Sep 06, 2019 | 4.946 | 4.946 | 4.730 | 4.740 | 12,900 | -0.09(-1.86%) |
Sep 05, 2019 | 4.630 | 4.870 | 4.560 | 4.830 | 52,467 | +0.20(+4.32%) |
Sep 04, 2019 | 4.500 | 4.767 | 4.390 | 4.630 | 61,254 | +0.26(+5.95%) |
Sep 03, 2019 | 4.160 | 4.400 | 4.160 | 4.370 | 26,257 | +0.19(+4.55%) |
Aug 30, 2019 | 4.300 | 4.350 | 4.110 | 4.180 | 25,600 | -0.07(-1.65%) |
Aug 29, 2019 | 3.990 | 4.273 | 3.871 | 4.250 | 53,842 | +0.38(+9.82%) |
Aug 28, 2019 | 3.960 | 4.000 | 3.870 | 3.870 | 27,237 | -0.11(-2.76%) |
Aug 27, 2019 | 4.100 | 4.100 | 3.950 | 3.980 | 43,595 | -0.07(-1.73%) |
Aug 26, 2019 | 4.030 | 4.160 | 3.940 | 4.050 | 53,233 | -0.04(-0.98%) |
Aug 23, 2019 | 4.090 | 4.170 | 3.950 | 4.090 | 27,600 | +0.04(+0.99%) |
Aug 22, 2019 | 4.170 | 4.170 | 3.910 | 4.050 | 103,884 | -0.14(-3.34%) |
Aug 21, 2019 | 4.211 | 4.348 | 4.130 | 4.190 | 14,669 | -0.04(-1.03%) |
Aug 20, 2019 | 4.267 | 4.460 | 4.070 | 4.234 | 17,874 | -0.02(-0.39%) |
Aug 19, 2019 | 4.320 | 4.401 | 4.250 | 4.250 | 12,668 | -0.14(-3.19%) |
Aug 16, 2019 | 4.220 | 4.400 | 4.030 | 4.390 | 12,600 | +0.02(+0.46%) |
Aug 15, 2019 | 4.159 | 4.470 | 4.100 | 4.370 | 8,074 | +0.23(+5.56%) |
Aug 14, 2019 | 4.330 | 4.444 | 4.021 | 4.140 | 24,778 | -0.22(-5.05%) |
Aug 13, 2019 | 4.290 | 4.370 | 4.136 | 4.360 | 26,748 | +0.07(+1.63%) |
Aug 12, 2019 | 4.040 | 4.290 | 4.040 | 4.290 | 18,699 | +0.28(+6.98%) |
Aug 09, 2019 | 4.040 | 4.270 | 3.980 | 4.010 | 48,300 | -0.05(-1.23%) |
Aug 08, 2019 | 4.090 | 4.210 | 4.020 | 4.060 | 30,427 | -0.03(-0.73%) |
Aug 07, 2019 | 3.990 | 4.280 | 3.966 | 4.090 | 30,661 | +0.00(+0.00%) |
Aug 06, 2019 | 3.971 | 4.240 | 3.971 | 4.090 | 41,326 | +0.34(+9.07%) |
Aug 05, 2019 | 3.920 | 4.050 | 3.620 | 3.750 | 34,886 | -0.33(-8.09%) |
Aug 02, 2019 | 3.950 | 4.080 | 3.851 | 4.080 | 4,500 | +0.26(+6.81%) |
Aug 01, 2019 | 3.950 | 4.250 | 3.810 | 3.820 | 27,161 | -0.17(-4.26%) |
Jul 31, 2019 | 4.230 | 4.290 | 3.850 | 3.990 | 22,775 | -0.21(-5.00%) |
Jul 30, 2019 | 4.200 | 4.220 | 4.120 | 4.200 | 6,916 | +0.09(+2.19%) |
Jul 29, 2019 | 4.440 | 4.440 | 4.060 | 4.110 | 11,964 | -0.05(-1.20%) |
Jul 26, 2019 | 4.180 | 4.400 | 4.130 | 4.160 | 11,300 | +0.12(+2.97%) |
Jul 25, 2019 | 4.120 | 4.130 | 3.925 | 4.040 | 36,893 | -0.10(-2.42%) |
Jul 24, 2019 | 4.100 | 4.170 | 3.960 | 4.140 | 26,373 | +0.12(+2.99%) |
Jul 23, 2019 | 4.380 | 4.597 | 4.020 | 4.020 | 34,293 | -0.36(-8.22%) |
Jul 22, 2019 | 4.560 | 4.560 | 4.380 | 4.380 | 17,860 | -0.03(-0.68%) |
Jul 19, 2019 | 4.610 | 4.610 | 4.410 | 4.410 | 22,600 | -0.11(-2.43%) |
Jul 18, 2019 | 4.690 | 4.690 | 4.510 | 4.520 | 18,696 | -0.10(-2.16%) |
Jul 17, 2019 | 4.720 | 4.760 | 4.620 | 4.620 | 126,083 | -0.10(-2.12%) |
Jul 16, 2019 | 4.750 | 4.790 | 4.710 | 4.720 | 45,554 | -0.03(-0.63%) |
Jul 15, 2019 | 4.350 | 4.790 | 4.350 | 4.750 | 35,738 | +0.08(+1.71%) |
Jul 12, 2019 | 4.720 | 4.790 | 4.510 | 4.670 | 42,200 | -0.07(-1.48%) |
Jul 11, 2019 | 4.730 | 4.910 | 4.300 | 4.740 | 156,042 | +0.01(+0.21%) |
Jul 10, 2019 | 4.630 | 4.950 | 4.260 | 4.730 | 209,420 | +0.67(+16.50%) |
Jul 09, 2019 | 4.290 | 4.480 | 4.040 | 4.060 | 26,753 | -0.22(-5.14%) |
Jul 08, 2019 | 4.320 | 4.820 | 4.240 | 4.280 | 46,603 | -0.01(-0.23%) |
Jul 05, 2019 | 4.090 | 4.290 | 4.072 | 4.290 | 17,000 | +0.15(+3.62%) |
Jul 03, 2019 | 4.000 | 4.140 | 3.984 | 4.140 | 11,800 | +0.13(+3.24%) |
Jul 02, 2019 | 3.950 | 4.010 | 3.859 | 4.010 | 19,115 | +0.00(+0.00%) |
Jul 01, 2019 | 3.870 | 4.030 | 3.824 | 4.010 | 15,675 | +0.21(+5.53%) |
Jun 28, 2019 | 3.730 | 3.800 | 3.720 | 3.800 | 31,100 | +0.10(+2.70%) |
Jun 27, 2019 | 3.700 | 3.877 | 3.621 | 3.700 | 23,520 | +0.11(+3.06%) |
Jun 26, 2019 | 3.930 | 3.930 | 3.575 | 3.590 | 116,853 | -0.36(-9.11%) |
Jun 25, 2019 | 4.210 | 4.210 | 3.900 | 3.950 | 16,651 | -0.25(-5.95%) |
Jun 24, 2019 | 4.700 | 4.700 | 4.200 | 4.200 | 26,463 | -0.90(-17.65%) |
Jun 21, 2019 | 4.050 | 5.100 | 4.000 | 5.100 | 55,300 | +1.05(+25.93%) |
Jun 20, 2019 | 4.150 | 4.150 | 4.029 | 4.050 | 14,860 | -0.05(-1.22%) |
Jun 19, 2019 | 4.240 | 4.240 | 4.050 | 4.100 | 44,135 | -0.14(-3.30%) |
Jun 18, 2019 | 4.170 | 4.278 | 4.010 | 4.240 | 41,788 | +0.18(+4.43%) |
Jun 17, 2019 | 4.130 | 4.150 | 4.050 | 4.060 | 6,976 | +0.00(+0.00%) |
Jun 14, 2019 | 4.180 | 4.180 | 4.050 | 4.060 | 7,600 | -0.13(-3.10%) |
Jun 13, 2019 | 4.190 | 4.200 | 4.053 | 4.190 | 9,990 | +0.07(+1.70%) |
Jun 12, 2019 | 4.170 | 4.200 | 4.060 | 4.120 | 14,870 | -0.08(-1.90%) |
Jun 11, 2019 | 4.190 | 4.200 | 4.150 | 4.200 | 2,450 | +0.00(+0.00%) |
Jun 10, 2019 | 4.170 | 4.270 | 4.170 | 4.200 | 15,899 | +0.08(+1.94%) |
Jun 07, 2019 | 4.160 | 4.160 | 4.050 | 4.120 | 95,300 | +0.01(+0.24%) |
Jun 06, 2019 | 4.120 | 4.160 | 3.950 | 4.110 | 58,859 | +0.01(+0.24%) |
Jun 05, 2019 | 4.110 | 4.257 | 4.100 | 4.100 | 56,282 | +0.04(+0.99%) |
Jun 04, 2019 | 4.150 | 4.220 | 4.060 | 4.060 | 60,467 | +0.06(+1.50%) |
Jun 03, 2019 | 4.030 | 4.040 | 3.970 | 4.000 | 26,274 | +0.00(+0.00%) |
May 31, 2019 | 4.200 | 4.200 | 3.980 | 4.000 | 48,100 | -0.15(-3.61%) |
May 30, 2019 | 4.110 | 4.150 | 4.070 | 4.150 | 22,491 | +0.02(+0.48%) |
May 29, 2019 | 4.160 | 4.160 | 4.100 | 4.130 | 7,811 | -0.07(-1.67%) |
May 28, 2019 | 4.170 | 4.247 | 4.125 | 4.200 | 12,128 | +0.06(+1.45%) |
May 24, 2019 | 4.100 | 4.140 | 4.080 | 4.140 | 17,300 | -0.02(-0.48%) |
May 23, 2019 | 4.100 | 4.160 | 4.060 | 4.160 | 6,655 | +0.02(+0.48%) |
May 22, 2019 | 4.220 | 4.240 | 4.060 | 4.140 | 18,854 | -0.04(-0.96%) |
May 21, 2019 | 4.199 | 4.240 | 4.165 | 4.180 | 14,383 | +0.03(+0.72%) |
May 20, 2019 | 4.200 | 4.230 | 4.100 | 4.150 | 19,964 | +0.00(+0.00%) |
May 17, 2019 | 4.160 | 4.220 | 4.130 | 4.150 | 13,700 | +0.03(+0.73%) |
May 16, 2019 | 4.040 | 4.130 | 4.020 | 4.120 | 24,091 | +0.08(+1.98%) |
May 15, 2019 | 3.920 | 4.100 | 3.880 | 4.040 | 29,707 | +0.17(+4.39%) |
May 14, 2019 | 4.060 | 4.060 | 3.750 | 3.870 | 53,862 | -0.13(-3.25%) |
May 13, 2019 | 4.173 | 4.173 | 3.960 | 4.000 | 21,145 | -0.10(-2.50%) |
May 10, 2019 | 4.200 | 4.200 | 4.030 | 4.103 | 50,200 | -0.06(-1.40%) |
May 09, 2019 | 4.170 | 4.260 | 4.161 | 4.161 | 34,556 | -0.01(-0.28%) |
May 08, 2019 | 4.340 | 4.340 | 4.172 | 4.172 | 10,500 | -0.12(-2.74%) |
May 07, 2019 | 4.310 | 4.310 | 4.160 | 4.290 | 30,070 | +0.01(+0.23%) |
May 06, 2019 | 4.500 | 4.705 | 4.230 | 4.280 | 43,682 | -0.16(-3.60%) |
May 03, 2019 | 4.450 | 4.693 | 4.430 | 4.440 | 44,200 | -0.02(-0.45%) |
May 02, 2019 | 4.570 | 4.570 | 4.420 | 4.460 | 17,677 | -0.13(-2.83%) |
May 01, 2019 | 4.550 | 4.680 | 4.400 | 4.590 | 80,149 | +0.03(+0.66%) |
Apr 30, 2019 | 4.670 | 4.690 | 4.480 | 4.560 | 36,164 | -0.07(-1.51%) |
Apr 29, 2019 | 4.750 | 4.750 | 4.520 | 4.630 | 19,072 | -0.13(-2.73%) |
Apr 26, 2019 | 4.750 | 4.770 | 4.710 | 4.760 | 34,300 | +0.08(+1.71%) |
Apr 25, 2019 | 4.210 | 4.680 | 4.210 | 4.680 | 20,557 | +0.09(+1.96%) |
Apr 24, 2019 | 4.510 | 4.640 | 4.300 | 4.590 | 59,058 | +0.09(+2.00%) |
Apr 23, 2019 | 4.510 | 4.560 | 4.410 | 4.500 | 36,666 | -0.07(-1.53%) |
Apr 22, 2019 | 4.680 | 4.680 | 4.530 | 4.570 | 20,234 | +0.02(+0.44%) |
Apr 18, 2019 | 4.570 | 4.650 | 4.520 | 4.550 | 17,100 | -0.04(-0.87%) |
Apr 17, 2019 | 4.690 | 4.790 | 4.550 | 4.590 | 81,676 | +0.05(+1.10%) |
Apr 16, 2019 | 4.790 | 4.855 | 4.460 | 4.540 | 85,824 | -0.29(-6.00%) |
Apr 15, 2019 | 4.830 | 4.930 | 4.800 | 4.830 | 6,466 | -0.02(-0.41%) |
Apr 12, 2019 | 4.900 | 4.930 | 4.820 | 4.850 | 10,100 | -0.07(-1.34%) |
Apr 11, 2019 | 4.911 | 4.955 | 4.880 | 4.916 | 25,229 | +0.03(+0.53%) |
Apr 10, 2019 | 4.870 | 4.910 | 4.850 | 4.890 | 14,816 | -0.06(-1.21%) |
Apr 09, 2019 | 4.950 | 4.950 | 4.860 | 4.950 | 12,445 | +0.00(+0.00%) |
Apr 08, 2019 | 4.890 | 4.990 | 4.890 | 4.950 | 21,377 | +0.02(+0.41%) |
Apr 05, 2019 | 4.850 | 4.960 | 4.800 | 4.930 | 38,900 | -0.02(-0.40%) |
Apr 04, 2019 | 4.900 | 5.020 | 4.710 | 4.950 | 99,409 | -0.05(-1.00%) |
Apr 03, 2019 | 5.140 | 5.170 | 4.609 | 5.000 | 25,247 | -0.03(-0.60%) |
Apr 02, 2019 | 5.010 | 5.120 | 4.670 | 5.030 | 45,003 | -0.04(-0.79%) |
Apr 01, 2019 | 5.330 | 5.600 | 4.930 | 5.070 | 73,692 | -0.26(-4.88%) |
Mar 29, 2019 | 5.330 | 5.740 | 5.030 | 5.330 | 75,100 | +0.13(+2.50%) |
Mar 28, 2019 | 5.120 | 5.270 | 5.060 | 5.200 | 39,231 | -0.02(-0.38%) |
Mar 27, 2019 | 5.340 | 5.410 | 5.130 | 5.220 | 13,804 | -0.02(-0.38%) |
Mar 26, 2019 | 5.536 | 5.536 | 5.120 | 5.240 | 32,873 | -0.04(-0.76%) |
Mar 25, 2019 | 5.330 | 5.420 | 5.230 | 5.280 | 27,388 | -0.11(-2.04%) |
Mar 22, 2019 | 5.780 | 5.780 | 5.309 | 5.390 | 23,800 | -0.38(-6.59%) |
Mar 21, 2019 | 5.630 | 5.830 | 5.630 | 5.770 | 53,464 | +0.14(+2.49%) |
Mar 20, 2019 | 5.290 | 5.630 | 5.250 | 5.630 | 17,754 | +0.17(+3.11%) |
Mar 19, 2019 | 5.250 | 5.500 | 5.220 | 5.460 | 122,964 | +0.20(+3.80%) |
Mar 18, 2019 | 5.345 | 5.410 | 5.195 | 5.260 | 23,824 | -0.19(-3.49%) |
Mar 15, 2019 | 5.360 | 5.450 | 4.950 | 5.450 | 149,600 | +0.14(+2.64%) |
Mar 14, 2019 | 5.240 | 5.340 | 4.920 | 5.310 | 54,227 | +0.26(+5.15%) |
Mar 13, 2019 | 5.100 | 5.100 | 4.900 | 5.050 | 69,780 | -0.10(-1.94%) |
Mar 12, 2019 | 5.530 | 5.530 | 5.050 | 5.150 | 115,094 | -0.48(-8.53%) |
Mar 11, 2019 | 5.070 | 5.630 | 5.070 | 5.630 | 98,297 | +0.63(+12.60%) |
Mar 08, 2019 | 5.080 | 5.080 | 4.910 | 5.000 | 24,100 | -0.10(-1.96%) |
Mar 07, 2019 | 4.907 | 5.140 | 4.886 | 5.100 | 27,373 | +0.24(+4.94%) |
Mar 06, 2019 | 4.930 | 4.950 | 4.860 | 4.860 | 24,992 | +0.01(+0.21%) |
Mar 05, 2019 | 4.950 | 4.950 | 4.830 | 4.850 | 4,883 | -0.13(-2.61%) |
Mar 04, 2019 | 4.750 | 4.980 | 4.730 | 4.980 | 28,841 | +0.20(+4.08%) |
Mar 01, 2019 | 4.800 | 4.894 | 4.737 | 4.785 | 24,500 | +0.00(+0.10%) |
Feb 28, 2019 | 4.900 | 4.910 | 4.780 | 4.780 | 3,106 | -0.08(-1.65%) |
Feb 27, 2019 | 4.880 | 4.880 | 4.800 | 4.860 | 17,710 | -0.01(-0.21%) |
Feb 26, 2019 | 4.810 | 4.990 | 4.810 | 4.870 | 89,069 | +0.07(+1.46%) |
Feb 25, 2019 | 4.750 | 4.900 | 4.730 | 4.800 | 21,454 | +0.09(+1.91%) |
Feb 22, 2019 | 4.690 | 4.830 | 4.690 | 4.710 | 35,000 | +0.01(+0.21%) |
Feb 21, 2019 | 4.620 | 4.820 | 4.620 | 4.700 | 8,442 | +0.05(+1.08%) |
Feb 20, 2019 | 4.882 | 4.882 | 4.650 | 4.650 | 45,747 | -0.21(-4.32%) |
Feb 19, 2019 | 4.670 | 4.920 | 4.670 | 4.860 | 58,743 | +0.09(+1.89%) |
Feb 15, 2019 | 4.470 | 4.820 | 4.430 | 4.770 | 61,300 | +0.28(+6.24%) |
Feb 14, 2019 | 4.610 | 4.650 | 4.490 | 4.490 | 63,065 | -0.14(-3.13%) |
Feb 13, 2019 | 4.682 | 4.910 | 4.550 | 4.635 | 52,017 | +0.01(+0.32%) |
Feb 12, 2019 | 4.750 | 4.939 | 4.620 | 4.620 | 86,408 | -0.15(-3.14%) |
Feb 11, 2019 | 4.790 | 4.916 | 4.750 | 4.770 | 23,280 | -0.03(-0.63%) |
Feb 08, 2019 | 4.860 | 4.860 | 4.750 | 4.800 | 23,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.731 | 4.870 | 4.720 | 4.800 | 12,506 | +0.06(+1.27%) |
Feb 06, 2019 | 4.750 | 4.887 | 4.660 | 4.740 | 22,767 | -0.07(-1.46%) |
Feb 05, 2019 | 4.730 | 4.830 | 4.550 | 4.810 | 33,400 | +0.12(+2.56%) |
Feb 04, 2019 | 4.910 | 5.070 | 4.630 | 4.690 | 107,077 | -0.21(-4.29%) |