Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.654 | 4.654 | 4.654 | 4.654 | 233 | -0.21(-4.24%) |
Jan 30, 2020 | 4.860 | 4.860 | 4.860 | 4.860 | 143 | +0.07(+1.38%) |
Jan 29, 2020 | 4.794 | 4.794 | 4.794 | 4.794 | 116 | -0.02(-0.36%) |
Jan 28, 2020 | 4.590 | 4.811 | 4.590 | 4.811 | 224 | -0.02(-0.39%) |
Jan 27, 2020 | 4.890 | 4.890 | 4.830 | 4.830 | 243 | -0.06(-1.23%) |
Jan 24, 2020 | 4.890 | 4.890 | 4.710 | 4.890 | 433 | +0.09(+1.87%) |
Jan 23, 2020 | 4.710 | 4.800 | 4.530 | 4.800 | 2,114 | +0.00(+0.01%) |
Jan 22, 2020 | 4.790 | 4.800 | 4.740 | 4.800 | 1,659 | +0.03(+0.67%) |
Jan 21, 2020 | 4.890 | 4.890 | 4.650 | 4.768 | 717 | +0.06(+1.23%) |
Jan 17, 2020 | 4.680 | 4.710 | 4.680 | 4.710 | 366 | +0.18(+3.93%) |
Jan 16, 2020 | 4.532 | 4.532 | 4.532 | 4.532 | 163 | -0.03(-0.59%) |
Jan 15, 2020 | 4.530 | 4.559 | 4.530 | 4.559 | 383 | -0.13(-2.67%) |
Jan 14, 2020 | 4.684 | 4.684 | 4.684 | 4.684 | 208 | -0.00(-0.07%) |
Jan 13, 2020 | 4.740 | 4.740 | 4.502 | 4.687 | 1,016 | +0.18(+4.08%) |
Jan 10, 2020 | 5.130 | 5.130 | 4.503 | 4.503 | 1,566 | -0.72(-13.81%) |
Jan 09, 2020 | 5.023 | 5.225 | 5.023 | 5.225 | 205 | +0.01(+0.11%) |
Jan 08, 2020 | 5.160 | 5.250 | 4.633 | 5.219 | 937 | +0.25(+5.05%) |
Jan 07, 2020 | 4.830 | 5.304 | 4.830 | 4.969 | 4,007 | +0.11(+2.37%) |
Jan 06, 2020 | 4.854 | 4.854 | 4.854 | 4.854 | 90 | +0.20(+4.38%) |
Jan 03, 2020 | 4.650 | 4.781 | 4.650 | 4.650 | 466 | -0.16(-3.28%) |
Jan 02, 2020 | 4.560 | 4.970 | 4.370 | 4.808 | 925 | +0.22(+4.75%) |
Dec 31, 2019 | 4.500 | 4.785 | 4.500 | 4.590 | 5,766 | +0.31(+7.21%) |
Dec 30, 2019 | 4.350 | 4.350 | 4.012 | 4.281 | 2,621 | +0.08(+1.94%) |
Dec 27, 2019 | 3.990 | 4.770 | 3.965 | 4.200 | 2,200 | +0.11(+2.56%) |
Dec 26, 2019 | 4.140 | 4.161 | 4.038 | 4.095 | 2,062 | -0.00(-0.09%) |
Dec 24, 2019 | 4.170 | 4.170 | 4.050 | 4.099 | 333 | +0.08(+1.96%) |
Dec 23, 2019 | 4.020 | 4.230 | 3.810 | 4.020 | 14,010 | +0.12(+3.08%) |
Dec 20, 2019 | 4.110 | 4.319 | 3.900 | 3.900 | 6,033 | -0.21(-5.14%) |
Dec 19, 2019 | 4.290 | 4.410 | 4.050 | 4.112 | 8,857 | -0.60(-12.71%) |
Dec 18, 2019 | 4.800 | 4.800 | 4.710 | 4.710 | 1,983 | -0.24(-4.85%) |
Dec 17, 2019 | 4.710 | 4.950 | 4.710 | 4.950 | 2,464 | -0.15(-2.94%) |
Dec 16, 2019 | 5.040 | 5.261 | 4.950 | 5.100 | 997 | -0.09(-1.65%) |
Dec 13, 2019 | 5.070 | 5.186 | 4.980 | 5.186 | 300 | +0.14(+2.73%) |
Dec 12, 2019 | 4.980 | 5.193 | 4.980 | 5.048 | 398 | +0.04(+0.82%) |
Dec 11, 2019 | 5.025 | 5.025 | 4.950 | 5.006 | 347 | +0.15(+3.01%) |
Dec 10, 2019 | 5.135 | 5.135 | 4.860 | 4.860 | 934 | -0.24(-4.71%) |
Dec 09, 2019 | 5.310 | 5.400 | 5.070 | 5.100 | 3,750 | +0.06(+1.19%) |
Dec 06, 2019 | 5.310 | 5.370 | 4.894 | 5.040 | 13,066 | -0.00(-0.01%) |
Dec 05, 2019 | 4.723 | 5.310 | 4.710 | 5.040 | 12,674 | +0.06(+1.21%) |
Dec 04, 2019 | 4.710 | 5.250 | 4.710 | 4.980 | 1,322 | +0.27(+5.75%) |
Dec 03, 2019 | 5.040 | 5.100 | 4.615 | 4.709 | 879 | -0.09(-1.89%) |
Dec 02, 2019 | 5.100 | 5.130 | 4.368 | 4.800 | 1,511 | +0.45(+10.34%) |
Nov 29, 2019 | 4.500 | 5.070 | 4.297 | 4.350 | 2,933 | +0.00(+0.00%) |
Nov 27, 2019 | 4.980 | 5.070 | 4.170 | 4.350 | 2,733 | +0.11(+2.65%) |
Nov 26, 2019 | 5.130 | 5.220 | 3.990 | 4.238 | 2,994 | -0.41(-8.86%) |
Nov 25, 2019 | 4.770 | 4.770 | 4.650 | 4.650 | 1,902 | -0.03(-0.64%) |
Nov 22, 2019 | 4.740 | 4.830 | 4.680 | 4.680 | 800 | -0.01(-0.26%) |
Nov 21, 2019 | 4.692 | 4.692 | 4.692 | 4.692 | 66 | -0.32(-6.35%) |
Nov 20, 2019 | 5.010 | 5.010 | 5.010 | 9 | +0.00(+0.00%) | |
Nov 19, 2019 | 4.728 | 5.040 | 4.728 | 5.010 | 264 | -0.04(-0.85%) |
Nov 18, 2019 | 5.048 | 5.100 | 5.040 | 5.053 | 1,062 | +0.20(+4.16%) |
Nov 15, 2019 | 4.804 | 4.860 | 4.804 | 4.851 | 233 | +0.05(+1.06%) |
Nov 14, 2019 | 4.901 | 4.901 | 4.800 | 4.800 | 710 | -0.06(-1.29%) |
Nov 13, 2019 | 5.010 | 5.123 | 4.800 | 4.863 | 744 | -0.15(-3.00%) |
Nov 12, 2019 | 5.370 | 5.370 | 5.010 | 5.013 | 1,474 | +0.07(+1.48%) |
Nov 11, 2019 | 4.800 | 5.085 | 4.800 | 4.940 | 727 | +0.11(+2.28%) |
Nov 08, 2019 | 4.830 | 5.597 | 3.900 | 4.830 | 6,500 | -1.08(-18.27%) |
Nov 07, 2019 | 5.370 | 5.940 | 5.370 | 5.910 | 2,174 | +0.27(+4.79%) |
Nov 06, 2019 | 5.610 | 5.940 | 5.460 | 5.640 | 2,646 | -0.11(-1.88%) |
Nov 05, 2019 | 5.761 | 5.812 | 5.700 | 5.748 | 586 | -0.10(-1.74%) |
Nov 04, 2019 | 5.850 | 5.880 | 4.890 | 5.850 | 3,250 | -0.12(-2.01%) |
Nov 01, 2019 | 6.000 | 6.000 | 5.610 | 5.970 | 1,233 | -0.10(-1.58%) |
Oct 31, 2019 | 5.400 | 6.150 | 5.400 | 6.066 | 10,027 | +0.67(+12.34%) |
Oct 30, 2019 | 5.085 | 5.400 | 4.890 | 5.400 | 2,797 | +0.39(+7.78%) |
Oct 29, 2019 | 4.712 | 5.100 | 4.712 | 5.010 | 1,192 | +0.23(+4.77%) |
Oct 28, 2019 | 4.782 | 4.782 | 4.782 | 4.782 | 142 | +0.00(+0.03%) |
Oct 25, 2019 | 4.486 | 4.781 | 4.486 | 4.781 | 1,500 | +0.51(+11.93%) |
Oct 24, 2019 | 4.050 | 4.470 | 4.023 | 4.271 | 2,299 | +0.11(+2.55%) |
Oct 23, 2019 | 4.162 | 4.170 | 4.140 | 4.165 | 772 | -0.01(-0.22%) |
Oct 22, 2019 | 4.095 | 4.188 | 4.080 | 4.174 | 599 | +0.12(+3.07%) |
Oct 21, 2019 | 3.960 | 4.170 | 3.960 | 4.050 | 415 | -0.27(-6.25%) |
Oct 18, 2019 | 3.990 | 4.436 | 3.990 | 4.320 | 3,066 | +0.54(+14.29%) |
Oct 17, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 64 | -0.75(-16.55%) |
Oct 16, 2019 | 4.500 | 4.530 | 4.500 | 4.530 | 2,073 | +0.03(+0.66%) |
Oct 15, 2019 | 4.410 | 4.500 | 4.200 | 4.500 | 2,812 | +0.31(+7.40%) |
Oct 14, 2019 | 4.261 | 4.261 | 4.190 | 4.190 | 874 | -0.13(-3.08%) |
Oct 11, 2019 | 4.547 | 4.560 | 4.260 | 4.323 | 2,333 | -0.15(-3.29%) |
Oct 10, 2019 | 4.500 | 4.500 | 4.290 | 4.470 | 3,926 | +0.03(+0.68%) |
Oct 09, 2019 | 4.800 | 4.800 | 4.440 | 4.440 | 1,130 | -0.15(-3.27%) |
Oct 08, 2019 | 4.590 | 4.590 | 4.590 | 45 | +0.00(+0.00%) | |
Oct 07, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 99 | -0.15(-3.16%) |
Oct 04, 2019 | 4.793 | 4.867 | 4.470 | 4.740 | 3,066 | -0.51(-9.71%) |
Oct 03, 2019 | 4.890 | 5.250 | 4.350 | 5.250 | 1,869 | +0.18(+3.55%) |
Oct 02, 2019 | 4.945 | 5.670 | 4.945 | 5.070 | 2,666 | -0.02(-0.44%) |
Oct 01, 2019 | 5.092 | 5.092 | 5.092 | 5.092 | 178 | -0.07(-1.31%) |
Sep 30, 2019 | 5.220 | 5.220 | 4.860 | 5.160 | 1,574 | +0.00(+0.00%) |
Sep 27, 2019 | 5.370 | 5.411 | 5.160 | 5.160 | 2,366 | -0.21(-3.91%) |
Sep 26, 2019 | 5.520 | 5.550 | 5.250 | 5.370 | 1,862 | +0.03(+0.56%) |
Sep 25, 2019 | 5.490 | 5.550 | 5.280 | 5.340 | 998 | -0.24(-4.30%) |
Sep 24, 2019 | 5.250 | 5.670 | 5.250 | 5.580 | 2,359 | -0.12(-2.11%) |
Sep 23, 2019 | 5.490 | 5.730 | 5.310 | 5.700 | 518 | +0.18(+3.26%) |
Sep 20, 2019 | 5.460 | 5.685 | 5.250 | 5.520 | 8,700 | +0.06(+1.10%) |
Sep 19, 2019 | 6.000 | 6.000 | 5.460 | 5.460 | 3,221 | +0.03(+0.55%) |
Sep 18, 2019 | 5.430 | 5.715 | 5.430 | 5.430 | 2,476 | +0.03(+0.56%) |
Sep 17, 2019 | 6.000 | 6.000 | 5.400 | 5.400 | 1,699 | -0.30(-5.26%) |
Sep 16, 2019 | 5.955 | 5.955 | 5.370 | 5.700 | 3,864 | +0.30(+5.56%) |
Sep 13, 2019 | 6.150 | 6.150 | 5.310 | 5.400 | 6,166 | -0.75(-12.20%) |
Sep 12, 2019 | 5.670 | 6.150 | 5.670 | 6.150 | 992 | +0.52(+9.28%) |
Sep 11, 2019 | 5.824 | 5.824 | 5.628 | 5.628 | 1,741 | -0.19(-3.30%) |
Sep 10, 2019 | 5.549 | 5.850 | 5.538 | 5.820 | 980 | -0.03(-0.51%) |
Sep 09, 2019 | 5.370 | 5.850 | 5.340 | 5.850 | 2,904 | +0.57(+10.80%) |
Sep 06, 2019 | 5.430 | 5.670 | 5.250 | 5.280 | 4,333 | +0.03(+0.57%) |
Sep 05, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 65 | -0.42(-7.41%) |
Sep 04, 2019 | 6.210 | 6.210 | 5.494 | 5.670 | 845 | -0.27(-4.55%) |
Sep 03, 2019 | 6.120 | 6.120 | 5.932 | 5.940 | 478 | +0.30(+5.32%) |
Aug 30, 2019 | 6.120 | 6.120 | 4.635 | 5.640 | 11,666 | -0.51(-8.29%) |
Aug 29, 2019 | 5.040 | 6.690 | 5.040 | 6.150 | 17,962 | +1.22(+24.86%) |
Aug 28, 2019 | 5.100 | 5.100 | 4.926 | 4.926 | 498 | +0.04(+0.73%) |
Aug 27, 2019 | 5.015 | 5.100 | 4.884 | 4.890 | 690 | -0.17(-3.42%) |
Aug 26, 2019 | 5.010 | 5.070 | 4.980 | 5.063 | 328 | -0.19(-3.55%) |
Aug 23, 2019 | 5.224 | 5.250 | 4.985 | 5.250 | 1,800 | +0.00(+0.00%) |
Aug 22, 2019 | 4.950 | 5.250 | 4.950 | 5.250 | 777 | +0.27(+5.42%) |
Aug 21, 2019 | 5.220 | 5.220 | 4.980 | 4.980 | 820 | -0.03(-0.60%) |
Aug 20, 2019 | 5.430 | 5.430 | 5.010 | 5.010 | 1,929 | -0.36(-6.70%) |
Aug 19, 2019 | 6.120 | 6.120 | 5.370 | 5.370 | 5,316 | -0.03(-0.56%) |
Aug 16, 2019 | 5.700 | 5.732 | 5.400 | 5.400 | 2,433 | -0.30(-5.26%) |
Aug 15, 2019 | 5.700 | 5.970 | 5.670 | 5.700 | 3,246 | +0.12(+2.15%) |
Aug 14, 2019 | 5.820 | 5.850 | 5.010 | 5.580 | 1,346 | -0.42(-7.00%) |
Aug 13, 2019 | 5.668 | 6.000 | 5.668 | 6.000 | 1,473 | +0.39(+6.95%) |
Aug 12, 2019 | 6.000 | 6.007 | 5.550 | 5.610 | 5,116 | -0.37(-6.16%) |
Aug 09, 2019 | 6.840 | 7.020 | 5.910 | 5.978 | 26,266 | -1.01(-14.47%) |
Aug 08, 2019 | 6.480 | 7.200 | 6.480 | 6.990 | 10,524 | +0.06(+0.87%) |
Aug 07, 2019 | 6.241 | 6.960 | 6.210 | 6.930 | 3,643 | +0.36(+5.48%) |
Aug 06, 2019 | 6.570 | 6.570 | 6.300 | 6.570 | 1,095 | +0.15(+2.34%) |
Aug 05, 2019 | 6.600 | 6.600 | 6.300 | 6.420 | 2,329 | -0.18(-2.73%) |
Aug 02, 2019 | 6.750 | 6.750 | 6.600 | 6.600 | 3,000 | -0.03(-0.45%) |
Aug 01, 2019 | 6.909 | 7.020 | 6.600 | 6.630 | 3,527 | -0.27(-3.91%) |
Jul 31, 2019 | 6.750 | 7.110 | 6.750 | 6.900 | 2,193 | +0.30(+4.55%) |
Jul 30, 2019 | 6.900 | 7.110 | 6.600 | 6.600 | 5,041 | -0.18(-2.65%) |
Jul 29, 2019 | 7.110 | 7.200 | 6.780 | 6.780 | 2,006 | -0.33(-4.64%) |
Jul 26, 2019 | 6.847 | 7.200 | 6.847 | 7.110 | 8,633 | +0.21(+3.04%) |
Jul 25, 2019 | 7.320 | 7.320 | 6.900 | 6.900 | 2,554 | -0.09(-1.29%) |
Jul 24, 2019 | 7.110 | 7.110 | 6.720 | 6.990 | 1,537 | +0.12(+1.75%) |
Jul 23, 2019 | 7.050 | 7.050 | 6.750 | 6.870 | 27,858 | +0.09(+1.33%) |
Jul 22, 2019 | 7.110 | 7.140 | 6.780 | 6.780 | 3,868 | -0.03(-0.44%) |
Jul 19, 2019 | 6.840 | 7.200 | 6.810 | 6.810 | 3,133 | -0.09(-1.30%) |
Jul 18, 2019 | 6.720 | 7.005 | 6.450 | 6.900 | 1,689 | +0.09(+1.32%) |
Jul 17, 2019 | 6.930 | 7.350 | 6.780 | 6.810 | 11,735 | -0.26(-3.61%) |
Jul 16, 2019 | 6.990 | 7.200 | 6.900 | 7.065 | 4,078 | -0.07(-1.05%) |
Jul 15, 2019 | 6.570 | 7.170 | 6.570 | 7.140 | 6,498 | +0.60(+9.17%) |
Jul 12, 2019 | 6.600 | 7.050 | 6.480 | 6.540 | 1,700 | -0.06(-0.91%) |
Jul 11, 2019 | 6.336 | 6.600 | 6.336 | 6.600 | 567 | +0.03(+0.46%) |
Jul 10, 2019 | 6.510 | 6.570 | 6.390 | 6.570 | 880 | +0.00(+0.01%) |
Jul 09, 2019 | 6.569 | 6.569 | 6.569 | 6.569 | 108 | +0.24(+3.78%) |
Jul 08, 2019 | 6.630 | 6.690 | 6.330 | 6.330 | 1,243 | -0.24(-3.60%) |
Jul 05, 2019 | 6.420 | 6.720 | 6.420 | 6.566 | 1,400 | +0.09(+1.33%) |
Jul 03, 2019 | 6.630 | 6.630 | 6.480 | 6.480 | 1,800 | -0.24(-3.57%) |
Jul 02, 2019 | 6.690 | 6.810 | 6.600 | 6.720 | 1,363 | +0.03(+0.45%) |
Jul 01, 2019 | 7.080 | 7.080 | 6.600 | 6.690 | 634 | -0.21(-3.04%) |
Jun 28, 2019 | 7.290 | 7.500 | 6.900 | 6.900 | 2,100 | +0.14(+2.09%) |
Jun 27, 2019 | 6.941 | 6.990 | 6.759 | 6.759 | 663 | -0.14(-2.04%) |
Jun 26, 2019 | 7.050 | 7.050 | 6.661 | 6.900 | 5,701 | -0.21(-2.96%) |
Jun 25, 2019 | 6.796 | 7.110 | 6.796 | 7.110 | 1,510 | -0.15(-2.07%) |
Jun 24, 2019 | 6.601 | 7.260 | 6.601 | 7.260 | 651 | -0.09(-1.22%) |
Jun 21, 2019 | 7.080 | 7.350 | 6.690 | 7.350 | 4,300 | +0.24(+3.38%) |
Jun 20, 2019 | 6.840 | 7.200 | 6.810 | 7.110 | 4,223 | +0.27(+3.95%) |
Jun 19, 2019 | 6.780 | 6.957 | 6.420 | 6.840 | 2,578 | +0.45(+7.04%) |
Jun 18, 2019 | 6.300 | 6.930 | 6.300 | 6.390 | 3,139 | +0.09(+1.43%) |
Jun 17, 2019 | 6.600 | 6.690 | 6.270 | 6.300 | 2,283 | -0.15(-2.33%) |
Jun 14, 2019 | 6.355 | 6.450 | 6.242 | 6.450 | 1,233 | +0.27(+4.37%) |
Jun 13, 2019 | 6.422 | 6.422 | 6.180 | 6.180 | 2,317 | -0.12(-1.90%) |
Jun 12, 2019 | 6.450 | 6.510 | 6.300 | 6.300 | 7,207 | -0.12(-1.87%) |
Jun 11, 2019 | 6.493 | 6.493 | 6.150 | 6.420 | 2,842 | -0.12(-1.83%) |
Jun 10, 2019 | 6.120 | 6.540 | 6.120 | 6.540 | 7,253 | +0.58(+9.82%) |
Jun 07, 2019 | 5.940 | 5.955 | 5.940 | 5.955 | 466 | +0.04(+0.76%) |
Jun 06, 2019 | 6.150 | 6.180 | 5.910 | 5.910 | 6,740 | -0.21(-3.43%) |
Jun 05, 2019 | 6.273 | 6.360 | 6.090 | 6.120 | 6,824 | +0.03(+0.49%) |
Jun 04, 2019 | 6.060 | 6.541 | 5.850 | 6.090 | 8,193 | +0.00(+0.00%) |
Jun 03, 2019 | 6.410 | 6.410 | 6.060 | 6.090 | 10,407 | -0.21(-3.33%) |
May 31, 2019 | 6.334 | 6.334 | 6.210 | 6.300 | 1,566 | -0.15(-2.33%) |
May 30, 2019 | 6.450 | 6.570 | 5.770 | 6.450 | 5,549 | -0.12(-1.83%) |
May 29, 2019 | 5.700 | 6.593 | 5.700 | 6.570 | 16,205 | +0.15(+2.34%) |
May 28, 2019 | 6.765 | 6.765 | 5.580 | 6.420 | 53,247 | -0.42(-6.12%) |
May 24, 2019 | 6.630 | 6.960 | 6.332 | 6.839 | 6,600 | +0.42(+6.52%) |
May 23, 2019 | 7.306 | 7.464 | 6.233 | 6.420 | 10,481 | -0.84(-11.57%) |
May 22, 2019 | 7.320 | 7.590 | 7.260 | 7.260 | 2,497 | -0.12(-1.63%) |
May 21, 2019 | 7.350 | 7.590 | 7.200 | 7.380 | 4,541 | -0.03(-0.40%) |
May 20, 2019 | 7.500 | 7.560 | 7.320 | 7.410 | 4,149 | +0.03(+0.41%) |
May 17, 2019 | 8.100 | 8.160 | 7.320 | 7.380 | 14,833 | -0.78(-9.56%) |
May 16, 2019 | 8.010 | 8.190 | 7.830 | 8.160 | 21,031 | -0.15(-1.81%) |
May 15, 2019 | 9.060 | 9.060 | 8.130 | 8.310 | 15,437 | -0.45(-5.14%) |
May 14, 2019 | 8.310 | 9.510 | 7.830 | 8.760 | 67,410 | +0.51(+6.18%) |
May 13, 2019 | 7.950 | 8.430 | 7.230 | 8.250 | 40,572 | -0.33(-3.85%) |
May 10, 2019 | 8.580 | 10.95 | 7.650 | 8.580 | 907,766 | +1.26(+17.21%) |
May 09, 2019 | 7.500 | 7.500 | 6.360 | 7.320 | 8,984 | +0.18(+2.52%) |
May 08, 2019 | 7.500 | 7.500 | 7.016 | 7.140 | 4,690 | -0.33(-4.42%) |
May 07, 2019 | 7.440 | 7.470 | 6.990 | 7.470 | 2,088 | +0.57(+8.26%) |
May 06, 2019 | 7.500 | 7.500 | 6.796 | 6.900 | 6,442 | -0.32(-4.46%) |
May 03, 2019 | 6.978 | 8.040 | 6.810 | 7.222 | 20,666 | +0.44(+6.52%) |
May 02, 2019 | 6.900 | 7.050 | 6.780 | 6.780 | 3,342 | +0.06(+0.82%) |
May 01, 2019 | 6.663 | 6.725 | 6.630 | 6.725 | 2,780 | +0.09(+1.43%) |
Apr 30, 2019 | 6.869 | 6.869 | 6.595 | 6.630 | 3,055 | +0.49(+7.95%) |
Apr 29, 2019 | 6.150 | 6.866 | 6.142 | 6.142 | 4,129 | -0.06(-0.94%) |
Apr 26, 2019 | 6.240 | 6.298 | 5.850 | 6.200 | 10,833 | -0.04(-0.59%) |
Apr 25, 2019 | 6.024 | 6.236 | 6.024 | 6.236 | 1,515 | +0.06(+0.91%) |
Apr 24, 2019 | 6.315 | 6.377 | 6.180 | 6.180 | 1,382 | +0.12(+1.98%) |
Apr 23, 2019 | 6.238 | 6.238 | 6.032 | 6.060 | 1,628 | -0.24(-3.81%) |
Apr 22, 2019 | 6.000 | 6.300 | 5.430 | 6.300 | 4,737 | +0.18(+2.94%) |
Apr 18, 2019 | 6.180 | 6.240 | 6.031 | 6.120 | 1,733 | -0.06(-0.97%) |
Apr 17, 2019 | 6.330 | 6.439 | 5.355 | 6.180 | 11,373 | -0.18(-2.83%) |
Apr 16, 2019 | 6.243 | 6.568 | 6.243 | 6.360 | 1,012 | -0.00(-0.03%) |
Apr 15, 2019 | 6.630 | 6.630 | 6.360 | 6.362 | 6,111 | -0.48(-6.99%) |
Apr 12, 2019 | 6.870 | 7.500 | 6.664 | 6.840 | 26,366 | +0.18(+2.70%) |
Apr 11, 2019 | 6.150 | 7.140 | 6.120 | 6.660 | 30,901 | +0.45(+7.25%) |
Apr 10, 2019 | 6.365 | 6.688 | 6.145 | 6.210 | 4,051 | -0.24(-3.72%) |
Apr 09, 2019 | 6.810 | 6.810 | 6.450 | 6.450 | 4,279 | -0.38(-5.49%) |
Apr 08, 2019 | 6.540 | 6.870 | 6.540 | 6.825 | 9,626 | +0.46(+7.31%) |
Apr 05, 2019 | 6.330 | 6.450 | 6.120 | 6.360 | 7,366 | -0.09(-1.40%) |
Apr 04, 2019 | 6.450 | 6.510 | 6.360 | 6.450 | 18,863 | -0.24(-3.59%) |
Apr 03, 2019 | 6.690 | 6.720 | 6.390 | 6.690 | 18,547 | -0.18(-2.62%) |
Apr 02, 2019 | 6.870 | 7.009 | 6.450 | 6.870 | 13,510 | -0.24(-3.38%) |
Apr 01, 2019 | 7.890 | 8.040 | 6.330 | 7.110 | 68,638 | -1.02(-12.55%) |
Mar 29, 2019 | 8.700 | 9.000 | 7.110 | 8.130 | 77,766 | -0.27(-3.21%) |
Mar 28, 2019 | 7.830 | 9.240 | 7.830 | 8.400 | 127,477 | +0.57(+7.28%) |
Mar 27, 2019 | 7.350 | 11.13 | 7.260 | 7.830 | 341,355 | +0.73(+10.33%) |
Mar 26, 2019 | 7.097 | 7.097 | 7.097 | 7.097 | 65 | -0.10(-1.43%) |
Mar 25, 2019 | 7.200 | 7.200 | 7.200 | 16 | +0.00(+0.00%) | |
Mar 22, 2019 | 7.350 | 7.653 | 7.200 | 7.200 | 1,066 | -0.30(-4.00%) |
Mar 21, 2019 | 6.810 | 8.250 | 6.810 | 7.500 | 14,094 | +0.73(+10.79%) |
Mar 20, 2019 | 6.990 | 6.990 | 6.750 | 6.770 | 1,821 | +0.02(+0.29%) |
Mar 19, 2019 | 6.900 | 7.036 | 6.750 | 6.750 | 925 | -0.24(-3.43%) |
Mar 18, 2019 | 7.110 | 7.110 | 6.990 | 6.990 | 846 | +0.24(+3.56%) |
Mar 15, 2019 | 6.960 | 7.205 | 6.750 | 6.750 | 1,500 | -0.21(-3.02%) |
Mar 14, 2019 | 7.500 | 7.500 | 6.960 | 6.960 | 3,090 | -0.18(-2.52%) |
Mar 13, 2019 | 7.650 | 7.770 | 7.140 | 7.140 | 3,622 | -0.54(-7.03%) |
Mar 12, 2019 | 7.391 | 7.710 | 7.171 | 7.680 | 1,227 | -0.12(-1.54%) |
Mar 11, 2019 | 7.230 | 7.860 | 7.170 | 7.800 | 1,073 | +0.72(+10.17%) |
Mar 08, 2019 | 7.170 | 7.620 | 7.080 | 7.080 | 1,966 | -0.03(-0.42%) |
Mar 07, 2019 | 7.440 | 7.620 | 7.110 | 7.110 | 701 | +0.06(+0.85%) |
Mar 06, 2019 | 7.860 | 7.860 | 7.050 | 7.050 | 5,213 | -0.75(-9.62%) |
Mar 05, 2019 | 7.790 | 7.890 | 7.398 | 7.800 | 1,033 | +0.36(+4.84%) |
Mar 04, 2019 | 7.800 | 8.250 | 7.440 | 7.440 | 1,040 | -0.36(-4.62%) |
Mar 01, 2019 | 7.290 | 7.800 | 7.290 | 7.800 | 1,300 | +0.54(+7.44%) |
Feb 28, 2019 | 7.182 | 7.284 | 7.182 | 7.260 | 1,129 | +0.12(+1.68%) |
Feb 27, 2019 | 7.500 | 7.566 | 7.140 | 7.140 | 3,729 | +0.00(+0.00%) |
Feb 26, 2019 | 7.950 | 7.950 | 6.965 | 7.140 | 3,374 | -0.93(-11.52%) |
Feb 25, 2019 | 8.387 | 8.387 | 8.070 | 8.070 | 852 | +0.02(+0.19%) |
Feb 22, 2019 | 7.500 | 8.490 | 7.500 | 8.055 | 166 | +0.46(+6.13%) |
Feb 21, 2019 | 7.912 | 8.064 | 6.960 | 7.590 | 3,044 | -0.51(-6.30%) |
Feb 20, 2019 | 7.840 | 8.239 | 7.659 | 8.100 | 3,155 | +0.15(+1.83%) |
Feb 19, 2019 | 7.955 | 7.955 | 7.955 | 7.955 | 390 | +0.03(+0.44%) |
Feb 15, 2019 | 8.580 | 8.610 | 7.620 | 7.920 | 7,366 | -0.36(-4.35%) |
Feb 14, 2019 | 8.910 | 8.910 | 8.280 | 8.280 | 8,008 | -0.30(-3.50%) |
Feb 13, 2019 | 8.580 | 10.50 | 8.550 | 8.580 | 66,529 | +0.03(+0.35%) |
Feb 12, 2019 | 9.210 | 9.600 | 8.550 | 8.550 | 13,133 | -0.18(-2.06%) |
Feb 11, 2019 | 7.530 | 9.000 | 7.260 | 8.730 | 27,680 | +1.80(+25.97%) |
Feb 08, 2019 | 7.170 | 7.620 | 6.870 | 6.930 | 3,600 | +0.15(+2.21%) |
Feb 07, 2019 | 6.996 | 7.232 | 6.780 | 6.780 | 388 | +0.00(+0.00%) |
Feb 06, 2019 | 6.960 | 6.960 | 6.750 | 6.780 | 358 | -0.18(-2.59%) |
Feb 05, 2019 | 6.960 | 6.960 | 6.960 | 6.960 | 113 | -0.15(-2.11%) |
Feb 04, 2019 | 7.110 | 7.110 | 7.110 | 36 | +0.00(+0.00%) |