Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.651 | 6.694 | 6.482 | 6.541 | 1,492,601 | -0.19(-2.76%) |
Oct 30, 2019 | 6.727 | 6.744 | 6.550 | 6.727 | 1,226,562 | +0.03(+0.38%) |
Oct 29, 2019 | 6.550 | 6.702 | 6.507 | 6.702 | 1,335,720 | +0.14(+2.06%) |
Oct 28, 2019 | 6.474 | 6.744 | 6.474 | 6.567 | 2,591,687 | +0.06(+0.91%) |
Oct 25, 2019 | 6.440 | 6.533 | 6.360 | 6.507 | 1,794,886 | +0.09(+1.45%) |
Oct 24, 2019 | 6.507 | 6.550 | 6.279 | 6.414 | 2,681,648 | -0.05(-0.78%) |
Oct 23, 2019 | 6.465 | 6.558 | 6.300 | 6.465 | 3,131,969 | +0.02(+0.26%) |
Oct 22, 2019 | 6.043 | 6.457 | 6.000 | 6.448 | 2,815,653 | +0.35(+5.68%) |
Oct 21, 2019 | 6.237 | 6.347 | 6.076 | 6.102 | 1,639,151 | -0.14(-2.17%) |
Oct 18, 2019 | 5.958 | 6.237 | 5.958 | 6.237 | 1,221,242 | +0.31(+5.28%) |
Oct 17, 2019 | 5.992 | 6.076 | 5.907 | 5.924 | 1,459,474 | -0.08(-1.27%) |
Oct 16, 2019 | 5.713 | 6.000 | 5.696 | 6.000 | 2,054,009 | +0.30(+5.34%) |
Oct 15, 2019 | 5.586 | 5.806 | 5.574 | 5.696 | 1,193,359 | +0.13(+2.28%) |
Oct 14, 2019 | 5.544 | 5.620 | 5.472 | 5.569 | 610,347 | +0.01(+0.15%) |
Oct 11, 2019 | 5.493 | 5.629 | 5.484 | 5.561 | 1,170,598 | +0.14(+2.65%) |
Oct 10, 2019 | 5.290 | 5.417 | 5.265 | 5.417 | 1,018,397 | +0.13(+2.40%) |
Oct 09, 2019 | 5.265 | 5.329 | 5.231 | 5.290 | 539,873 | +0.06(+1.13%) |
Oct 08, 2019 | 5.316 | 5.485 | 5.231 | 5.231 | 1,786,598 | -0.12(-2.21%) |
Oct 07, 2019 | 5.248 | 5.362 | 5.202 | 5.350 | 1,276,234 | +0.07(+1.28%) |
Oct 04, 2019 | 5.299 | 5.392 | 5.257 | 5.282 | 1,284,901 | +0.02(+0.32%) |
Oct 03, 2019 | 5.358 | 5.375 | 5.012 | 5.265 | 4,213,840 | -0.14(-2.50%) |
Oct 02, 2019 | 5.358 | 5.603 | 5.341 | 5.400 | 3,168,409 | -0.02(-0.31%) |
Oct 01, 2019 | 5.502 | 5.534 | 5.337 | 5.417 | 2,803,372 | +0.12(+2.23%) |
Sep 30, 2019 | 5.231 | 5.324 | 5.164 | 5.299 | 1,987,415 | +0.09(+1.79%) |
Sep 27, 2019 | 5.155 | 5.367 | 5.151 | 5.206 | 1,245,144 | +0.06(+1.15%) |
Sep 26, 2019 | 5.519 | 5.519 | 5.121 | 5.147 | 2,459,468 | -0.40(-7.16%) |
Sep 25, 2019 | 5.214 | 5.624 | 5.214 | 5.544 | 3,168,724 | +0.30(+5.64%) |
Sep 24, 2019 | 5.257 | 5.341 | 5.189 | 5.248 | 1,461,566 | -0.02(-0.32%) |
Sep 23, 2019 | 5.130 | 5.333 | 5.113 | 5.265 | 1,708,006 | +0.11(+2.13%) |
Sep 20, 2019 | 5.206 | 5.290 | 5.121 | 5.155 | 4,104,253 | -0.03(-0.65%) |
Sep 19, 2019 | 5.181 | 5.257 | 5.130 | 5.189 | 2,564,357 | +0.00(+0.00%) |
Sep 18, 2019 | 5.079 | 5.189 | 5.012 | 5.189 | 1,016,305 | +0.10(+1.99%) |
Sep 17, 2019 | 5.079 | 5.113 | 4.978 | 5.088 | 1,360,741 | -0.03(-0.50%) |
Sep 16, 2019 | 4.995 | 5.299 | 4.969 | 5.113 | 4,910,906 | +0.09(+1.85%) |
Sep 13, 2019 | 5.071 | 5.079 | 4.936 | 5.020 | 1,817,723 | -0.03(-0.50%) |
Sep 12, 2019 | 4.978 | 5.071 | 4.817 | 5.045 | 1,938,764 | +0.01(+0.17%) |
Sep 11, 2019 | 5.113 | 5.164 | 4.936 | 5.037 | 3,143,220 | -0.08(-1.49%) |
Sep 10, 2019 | 4.783 | 5.113 | 4.720 | 5.113 | 3,032,062 | +0.33(+6.99%) |
Sep 09, 2019 | 4.561 | 4.796 | 4.494 | 4.779 | 3,148,706 | +0.29(+6.55%) |
Sep 06, 2019 | 4.477 | 4.519 | 4.435 | 4.485 | 1,610,144 | +0.03(+0.57%) |
Sep 05, 2019 | 4.275 | 4.460 | 4.258 | 4.460 | 2,336,173 | +0.31(+7.49%) |
Sep 04, 2019 | 4.023 | 4.153 | 4.002 | 4.149 | 1,496,573 | +0.14(+3.56%) |
Sep 03, 2019 | 3.948 | 4.015 | 3.838 | 4.006 | 1,519,621 | +0.01(+0.21%) |
Aug 30, 2019 | 3.981 | 4.107 | 3.964 | 3.998 | 1,147,483 | +0.05(+1.28%) |
Aug 29, 2019 | 3.990 | 4.132 | 3.939 | 3.948 | 1,224,764 | -0.02(-0.42%) |
Aug 28, 2019 | 3.838 | 3.981 | 3.822 | 3.964 | 1,195,705 | +0.13(+3.28%) |
Aug 27, 2019 | 3.939 | 3.956 | 3.830 | 3.838 | 1,614,820 | -0.07(-1.72%) |
Aug 26, 2019 | 3.906 | 3.922 | 3.872 | 3.906 | 922,675 | +0.04(+1.09%) |
Aug 23, 2019 | 3.964 | 4.023 | 3.838 | 3.864 | 1,243,087 | -0.14(-3.56%) |
Aug 22, 2019 | 3.906 | 4.065 | 3.906 | 4.006 | 3,205,750 | +0.08(+1.92%) |
Aug 21, 2019 | 3.964 | 3.998 | 3.893 | 3.931 | 2,436,974 | +0.00(+0.00%) |
Aug 20, 2019 | 3.990 | 4.032 | 3.906 | 3.931 | 2,397,221 | -0.09(-2.30%) |
Aug 19, 2019 | 3.906 | 4.023 | 3.830 | 4.023 | 3,219,440 | +0.22(+5.74%) |
Aug 16, 2019 | 3.696 | 3.822 | 3.652 | 3.805 | 1,948,745 | +0.13(+3.42%) |
Aug 15, 2019 | 3.704 | 3.746 | 3.595 | 3.679 | 1,708,006 | +0.03(+0.69%) |
Aug 14, 2019 | 3.729 | 3.746 | 3.570 | 3.654 | 4,468,699 | -0.15(-3.97%) |
Aug 13, 2019 | 3.897 | 4.048 | 3.771 | 3.805 | 3,607,449 | -0.10(-2.58%) |
Aug 12, 2019 | 4.166 | 4.166 | 3.872 | 3.906 | 2,155,547 | -0.24(-5.87%) |
Aug 09, 2019 | 4.342 | 4.359 | 4.023 | 4.149 | 3,251,838 | -0.25(-5.73%) |
Aug 08, 2019 | 4.376 | 4.477 | 4.334 | 4.401 | 2,865,750 | +0.03(+0.58%) |
Aug 07, 2019 | 4.216 | 4.443 | 3.956 | 4.376 | 9,291,684 | -0.29(-6.13%) |
Aug 06, 2019 | 4.737 | 4.788 | 4.536 | 4.662 | 3,029,973 | -0.05(-1.07%) |
Aug 05, 2019 | 5.006 | 5.040 | 4.628 | 4.712 | 3,673,199 | -0.31(-6.19%) |
Aug 02, 2019 | 5.065 | 5.098 | 4.981 | 5.023 | 1,870,762 | -0.08(-1.64%) |
Aug 01, 2019 | 5.308 | 5.401 | 5.107 | 5.107 | 1,391,368 | -0.23(-4.25%) |
Jul 31, 2019 | 5.384 | 5.443 | 5.325 | 5.334 | 1,454,971 | -0.05(-0.94%) |
Jul 30, 2019 | 5.275 | 5.384 | 5.233 | 5.384 | 1,062,449 | +0.04(+0.79%) |
Jul 29, 2019 | 5.308 | 5.367 | 5.296 | 5.342 | 1,048,192 | +0.05(+0.95%) |
Jul 26, 2019 | 5.258 | 5.338 | 5.233 | 5.292 | 1,271,304 | +0.04(+0.80%) |
Jul 25, 2019 | 5.140 | 5.283 | 5.119 | 5.250 | 1,568,795 | +0.08(+1.63%) |
Jul 24, 2019 | 5.014 | 5.166 | 5.014 | 5.166 | 1,902,414 | +0.12(+2.33%) |
Jul 23, 2019 | 5.065 | 5.136 | 4.901 | 5.048 | 4,321,279 | -0.02(-0.33%) |
Jul 22, 2019 | 5.241 | 5.304 | 5.056 | 5.065 | 1,951,179 | -0.17(-3.21%) |
Jul 19, 2019 | 5.174 | 5.325 | 5.174 | 5.233 | 1,323,570 | +0.08(+1.47%) |
Jul 18, 2019 | 5.199 | 5.208 | 5.107 | 5.157 | 1,516,976 | -0.06(-1.13%) |
Jul 17, 2019 | 5.409 | 5.418 | 5.199 | 5.216 | 1,755,869 | -0.20(-3.72%) |
Jul 16, 2019 | 5.174 | 5.426 | 5.166 | 5.418 | 2,704,595 | +0.26(+5.05%) |
Jul 15, 2019 | 5.334 | 5.376 | 5.140 | 5.157 | 2,915,208 | -0.18(-3.46%) |
Jul 12, 2019 | 5.199 | 5.392 | 5.166 | 5.342 | 1,858,261 | +0.15(+2.91%) |
Jul 11, 2019 | 5.233 | 5.233 | 5.149 | 5.191 | 1,004,516 | -0.03(-0.48%) |
Jul 10, 2019 | 5.233 | 5.266 | 5.149 | 5.216 | 1,177,024 | +0.00(+0.00%) |
Jul 09, 2019 | 5.275 | 5.292 | 5.174 | 5.216 | 1,978,056 | -0.08(-1.43%) |
Jul 08, 2019 | 5.275 | 5.384 | 5.250 | 5.292 | 1,780,198 | +0.07(+1.29%) |
Jul 05, 2019 | 5.199 | 5.266 | 5.149 | 5.224 | 1,102,241 | -0.03(-0.64%) |
Jul 03, 2019 | 5.124 | 5.258 | 5.124 | 5.258 | 939,727 | +0.14(+2.79%) |
Jul 02, 2019 | 5.149 | 5.250 | 5.115 | 5.115 | 1,818,892 | -0.08(-1.46%) |
Jul 01, 2019 | 5.208 | 5.233 | 5.149 | 5.191 | 1,065,401 | +0.05(+0.98%) |
Jun 28, 2019 | 5.040 | 5.140 | 5.023 | 5.140 | 2,403,786 | +0.10(+2.00%) |
Jun 27, 2019 | 5.014 | 5.090 | 5.014 | 5.040 | 1,526,323 | +0.01(+0.17%) |
Jun 26, 2019 | 4.947 | 5.065 | 4.947 | 5.031 | 2,156,285 | +0.10(+2.04%) |
Jun 25, 2019 | 5.140 | 5.140 | 4.905 | 4.930 | 2,423,944 | -0.20(-3.93%) |
Jun 24, 2019 | 5.182 | 5.208 | 5.124 | 5.132 | 1,677,843 | -0.08(-1.45%) |
Jun 21, 2019 | 5.224 | 5.292 | 5.149 | 5.208 | 3,291,247 | -0.05(-0.96%) |
Jun 20, 2019 | 5.300 | 5.367 | 5.208 | 5.258 | 2,498,508 | +0.05(+0.97%) |
Jun 19, 2019 | 5.283 | 5.300 | 5.174 | 5.208 | 2,315,901 | -0.05(-0.96%) |
Jun 18, 2019 | 5.359 | 5.481 | 5.237 | 5.258 | 2,801,181 | -0.08(-1.42%) |
Jun 17, 2019 | 5.409 | 5.468 | 5.296 | 5.334 | 2,821,740 | -0.09(-1.70%) |
Jun 14, 2019 | 5.426 | 5.485 | 5.359 | 5.426 | 3,205,763 | -0.02(-0.31%) |
Jun 13, 2019 | 5.258 | 5.451 | 5.216 | 5.443 | 3,344,085 | +0.19(+3.68%) |
Jun 12, 2019 | 5.182 | 5.317 | 5.090 | 5.250 | 4,156,400 | +0.09(+1.79%) |
Jun 11, 2019 | 5.224 | 5.250 | 5.140 | 5.157 | 3,193,491 | +0.01(+0.16%) |
Jun 10, 2019 | 5.182 | 5.313 | 5.149 | 5.149 | 5,571,391 | -0.00(-0.08%) |
Jun 07, 2019 | 5.078 | 5.236 | 5.036 | 5.153 | 3,546,865 | +0.08(+1.65%) |
Jun 06, 2019 | 5.086 | 5.128 | 4.986 | 5.069 | 2,071,773 | -0.03(-0.65%) |
Jun 05, 2019 | 5.161 | 5.195 | 4.982 | 5.103 | 4,080,343 | -0.04(-0.81%) |
Jun 04, 2019 | 5.086 | 5.178 | 5.032 | 5.145 | 5,696,532 | +0.08(+1.48%) |
Jun 03, 2019 | 4.894 | 5.069 | 4.869 | 5.069 | 6,665,941 | +0.18(+3.76%) |
May 31, 2019 | 5.044 | 5.069 | 4.886 | 4.886 | 4,378,921 | -0.23(-4.41%) |
May 30, 2019 | 5.120 | 5.278 | 5.086 | 5.111 | 2,703,953 | +0.01(+0.16%) |
May 29, 2019 | 5.111 | 5.186 | 5.053 | 5.103 | 3,198,111 | -0.08(-1.45%) |
May 28, 2019 | 5.161 | 5.328 | 5.136 | 5.178 | 5,640,070 | +0.01(+0.16%) |
May 24, 2019 | 5.220 | 5.245 | 5.128 | 5.170 | 2,215,862 | -0.03(-0.48%) |
May 23, 2019 | 5.228 | 5.307 | 5.153 | 5.195 | 3,019,359 | -0.09(-1.74%) |
May 22, 2019 | 5.228 | 5.429 | 5.195 | 5.287 | 3,284,737 | +0.00(+0.00%) |
May 21, 2019 | 5.128 | 5.341 | 5.090 | 5.287 | 3,306,185 | +0.22(+4.28%) |
May 20, 2019 | 5.019 | 5.149 | 4.969 | 5.069 | 2,787,883 | +0.00(+0.00%) |
May 17, 2019 | 5.170 | 5.228 | 5.036 | 5.069 | 4,143,996 | -0.17(-3.19%) |
May 16, 2019 | 5.128 | 5.353 | 5.128 | 5.236 | 2,985,399 | +0.12(+2.28%) |
May 15, 2019 | 5.078 | 5.191 | 4.994 | 5.120 | 2,673,562 | +0.03(+0.49%) |
May 14, 2019 | 5.003 | 5.195 | 4.978 | 5.094 | 2,719,184 | +0.10(+2.01%) |
May 13, 2019 | 5.094 | 5.103 | 4.919 | 4.994 | 4,060,365 | -0.33(-6.12%) |
May 10, 2019 | 5.303 | 5.387 | 5.253 | 5.320 | 3,350,376 | +0.02(+0.31%) |
May 09, 2019 | 5.103 | 5.337 | 4.919 | 5.303 | 4,456,334 | +0.14(+2.75%) |
May 08, 2019 | 5.679 | 5.679 | 5.161 | 5.161 | 8,607,803 | -0.64(-11.08%) |
May 07, 2019 | 5.746 | 5.863 | 5.746 | 5.804 | 3,111,846 | -0.03(-0.57%) |
May 06, 2019 | 5.637 | 5.854 | 5.587 | 5.838 | 1,814,733 | +0.10(+1.75%) |
May 03, 2019 | 5.621 | 5.763 | 5.562 | 5.738 | 2,237,056 | +0.11(+1.93%) |
May 02, 2019 | 5.545 | 5.629 | 5.529 | 5.629 | 2,621,537 | +0.09(+1.66%) |
May 01, 2019 | 5.520 | 5.604 | 5.474 | 5.537 | 1,423,484 | +0.03(+0.61%) |
Apr 30, 2019 | 5.554 | 5.571 | 5.462 | 5.504 | 1,905,515 | -0.08(-1.35%) |
Apr 29, 2019 | 5.403 | 5.587 | 5.395 | 5.579 | 2,559,387 | +0.20(+3.73%) |
Apr 26, 2019 | 5.270 | 5.412 | 5.232 | 5.378 | 3,229,560 | +0.13(+2.38%) |
Apr 25, 2019 | 5.429 | 5.454 | 5.253 | 5.253 | 2,299,087 | -0.21(-3.82%) |
Apr 24, 2019 | 5.554 | 5.562 | 5.420 | 5.462 | 2,251,386 | -0.10(-1.80%) |
Apr 23, 2019 | 5.562 | 5.612 | 5.545 | 5.562 | 1,660,650 | +0.00(+0.00%) |
Apr 22, 2019 | 5.562 | 5.583 | 5.504 | 5.562 | 1,143,037 | +0.01(+0.15%) |
Apr 18, 2019 | 5.571 | 5.621 | 5.495 | 5.554 | 1,483,667 | -0.02(-0.30%) |
Apr 17, 2019 | 5.637 | 5.662 | 5.529 | 5.571 | 2,085,529 | -0.03(-0.45%) |
Apr 16, 2019 | 5.571 | 5.642 | 5.562 | 5.596 | 2,319,089 | +0.08(+1.52%) |
Apr 15, 2019 | 5.512 | 5.554 | 5.466 | 5.512 | 1,385,048 | -0.02(-0.30%) |
Apr 12, 2019 | 5.562 | 5.687 | 5.512 | 5.529 | 2,890,344 | -0.03(-0.60%) |
Apr 11, 2019 | 5.612 | 5.629 | 5.529 | 5.562 | 1,180,443 | -0.01(-0.15%) |
Apr 10, 2019 | 5.479 | 5.596 | 5.395 | 5.571 | 4,076,362 | +0.15(+2.77%) |
Apr 09, 2019 | 5.479 | 5.554 | 5.312 | 5.420 | 8,866,041 | -0.10(-1.82%) |
Apr 08, 2019 | 5.545 | 5.571 | 5.403 | 5.520 | 2,957,712 | -0.06(-1.05%) |
Apr 05, 2019 | 5.637 | 5.679 | 5.537 | 5.579 | 2,064,993 | -0.04(-0.74%) |
Apr 04, 2019 | 5.579 | 5.654 | 5.579 | 5.621 | 1,237,949 | +0.05(+0.90%) |
Apr 03, 2019 | 5.545 | 5.704 | 5.512 | 5.571 | 2,885,072 | +0.06(+1.06%) |
Apr 02, 2019 | 5.429 | 5.529 | 5.412 | 5.512 | 1,729,777 | +0.07(+1.23%) |
Apr 01, 2019 | 5.370 | 5.462 | 5.353 | 5.445 | 2,210,448 | +0.14(+2.60%) |
Mar 29, 2019 | 5.258 | 5.407 | 5.233 | 5.307 | 3,234,103 | +0.12(+2.24%) |
Mar 28, 2019 | 5.199 | 5.245 | 5.158 | 5.191 | 2,156,261 | +0.01(+0.16%) |
Mar 27, 2019 | 5.199 | 5.270 | 5.158 | 5.183 | 1,918,721 | -0.01(-0.16%) |
Mar 26, 2019 | 5.166 | 5.283 | 5.150 | 5.191 | 2,467,702 | +0.07(+1.46%) |
Mar 25, 2019 | 5.158 | 5.199 | 5.054 | 5.116 | 2,467,284 | -0.04(-0.81%) |
Mar 22, 2019 | 5.399 | 5.411 | 5.083 | 5.158 | 4,506,097 | -0.30(-5.48%) |
Mar 21, 2019 | 5.482 | 5.548 | 5.432 | 5.457 | 3,198,967 | -0.05(-0.90%) |
Mar 20, 2019 | 5.548 | 5.631 | 5.391 | 5.507 | 4,236,792 | -0.07(-1.34%) |
Mar 19, 2019 | 5.606 | 5.773 | 5.548 | 5.582 | 6,122,763 | -0.02(-0.44%) |
Mar 18, 2019 | 5.349 | 5.623 | 5.349 | 5.606 | 7,337,800 | +0.23(+4.33%) |
Mar 15, 2019 | 5.133 | 5.449 | 5.120 | 5.374 | 7,537,933 | +0.24(+4.69%) |
Mar 14, 2019 | 5.332 | 5.332 | 5.058 | 5.133 | 7,052,260 | -0.17(-3.13%) |
Mar 13, 2019 | 5.465 | 5.465 | 5.191 | 5.299 | 9,196,167 | -0.16(-2.89%) |
Mar 12, 2019 | 5.665 | 5.673 | 5.440 | 5.457 | 19,953,178 | -0.85(-13.44%) |
Mar 11, 2019 | 6.163 | 6.387 | 6.163 | 6.304 | 5,033,036 | +0.17(+2.85%) |
Mar 08, 2019 | 6.196 | 6.271 | 6.067 | 6.130 | 3,541,838 | -0.17(-2.64%) |
Mar 07, 2019 | 6.396 | 6.407 | 6.221 | 6.296 | 2,820,962 | -0.12(-1.81%) |
Mar 06, 2019 | 6.645 | 6.671 | 6.379 | 6.412 | 1,747,838 | -0.22(-3.26%) |
Mar 05, 2019 | 6.728 | 6.769 | 6.628 | 6.628 | 2,588,696 | -0.01(-0.13%) |
Mar 04, 2019 | 6.620 | 6.795 | 6.611 | 6.636 | 1,393,881 | +0.02(+0.38%) |
Mar 01, 2019 | 6.703 | 6.827 | 6.599 | 6.611 | 1,878,313 | -0.03(-0.50%) |
Feb 28, 2019 | 6.728 | 6.761 | 6.645 | 6.645 | 851,213 | -0.08(-1.23%) |
Feb 27, 2019 | 6.686 | 6.769 | 6.620 | 6.728 | 1,224,000 | +0.04(+0.62%) |
Feb 26, 2019 | 6.786 | 6.873 | 6.661 | 6.686 | 1,475,653 | -0.12(-1.71%) |
Feb 25, 2019 | 6.894 | 6.902 | 6.719 | 6.803 | 1,462,145 | +0.03(+0.49%) |
Feb 22, 2019 | 6.703 | 6.827 | 6.703 | 6.769 | 909,237 | +0.08(+1.24%) |
Feb 21, 2019 | 6.744 | 6.803 | 6.653 | 6.686 | 1,427,468 | -0.08(-1.23%) |
Feb 20, 2019 | 6.661 | 6.827 | 6.636 | 6.769 | 1,469,221 | +0.09(+1.37%) |
Feb 19, 2019 | 6.695 | 6.719 | 6.611 | 6.678 | 1,635,862 | -0.01(-0.12%) |
Feb 15, 2019 | 6.645 | 6.753 | 6.503 | 6.686 | 1,227,687 | +0.08(+1.26%) |
Feb 14, 2019 | 6.611 | 6.678 | 6.429 | 6.603 | 1,122,157 | +0.01(+0.13%) |
Feb 13, 2019 | 6.661 | 6.719 | 6.587 | 6.595 | 1,055,722 | -0.06(-0.87%) |
Feb 12, 2019 | 6.553 | 6.686 | 6.520 | 6.653 | 2,204,233 | +0.15(+2.30%) |
Feb 11, 2019 | 6.371 | 6.545 | 6.346 | 6.503 | 2,437,447 | +0.15(+2.35%) |
Feb 08, 2019 | 6.279 | 6.371 | 6.217 | 6.354 | 1,212,758 | +0.05(+0.79%) |
Feb 07, 2019 | 6.312 | 6.412 | 6.238 | 6.304 | 1,618,090 | -0.04(-0.65%) |
Feb 06, 2019 | 6.279 | 6.379 | 6.246 | 6.346 | 1,844,127 | +0.06(+0.92%) |
Feb 05, 2019 | 6.337 | 6.470 | 6.221 | 6.288 | 2,261,490 | -0.01(-0.13%) |
Feb 04, 2019 | 6.080 | 6.321 | 6.050 | 6.296 | 3,107,121 | +0.22(+3.69%) |
Feb 01, 2019 | 6.088 | 6.130 | 5.947 | 6.072 | 1,753,943 | +0.07(+1.25%) |
Jan 31, 2019 | 5.939 | 6.080 | 5.914 | 5.997 | 1,138,591 | +0.07(+1.26%) |
Jan 30, 2019 | 5.980 | 5.997 | 5.847 | 5.922 | 1,447,986 | +0.01(+0.14%) |
Jan 29, 2019 | 5.881 | 5.972 | 5.827 | 5.914 | 1,145,026 | +0.07(+1.28%) |
Jan 28, 2019 | 5.955 | 5.955 | 5.789 | 5.839 | 2,186,728 | -0.13(-2.23%) |
Jan 25, 2019 | 5.922 | 6.155 | 5.922 | 5.972 | 2,523,761 | +0.11(+1.84%) |
Jan 24, 2019 | 5.814 | 5.980 | 5.731 | 5.864 | 1,630,752 | +0.05(+0.86%) |
Jan 23, 2019 | 5.980 | 6.113 | 5.773 | 5.814 | 1,448,896 | -0.12(-1.96%) |
Jan 22, 2019 | 6.063 | 6.088 | 5.897 | 5.930 | 1,328,791 | -0.16(-2.59%) |
Jan 18, 2019 | 6.063 | 6.113 | 5.922 | 6.088 | 1,742,625 | +0.06(+0.96%) |
Jan 17, 2019 | 5.889 | 6.088 | 5.881 | 6.030 | 2,845,189 | +0.10(+1.68%) |
Jan 16, 2019 | 5.764 | 6.005 | 5.764 | 5.930 | 3,220,712 | +0.20(+3.48%) |
Jan 15, 2019 | 5.789 | 5.947 | 5.698 | 5.731 | 2,781,012 | -0.06(-1.00%) |
Jan 14, 2019 | 5.881 | 5.939 | 5.706 | 5.789 | 2,654,253 | -0.11(-1.83%) |
Jan 11, 2019 | 5.714 | 5.897 | 5.681 | 5.897 | 1,394,558 | +0.15(+2.60%) |
Jan 10, 2019 | 5.756 | 5.922 | 5.739 | 5.748 | 1,471,486 | -0.06(-1.00%) |
Jan 09, 2019 | 5.773 | 5.839 | 5.640 | 5.806 | 1,291,616 | +0.03(+0.58%) |
Jan 08, 2019 | 5.731 | 5.789 | 5.548 | 5.773 | 2,108,177 | +0.13(+2.36%) |
Jan 07, 2019 | 5.548 | 5.739 | 5.490 | 5.640 | 2,646,945 | +0.10(+1.80%) |
Jan 04, 2019 | 5.307 | 5.615 | 5.258 | 5.540 | 4,999,123 | +0.29(+5.54%) |
Jan 03, 2019 | 5.316 | 5.357 | 5.191 | 5.249 | 2,776,948 | -0.07(-1.40%) |
Jan 02, 2019 | 4.934 | 5.357 | 4.884 | 5.324 | 2,488,099 | +0.33(+6.66%) |
Dec 31, 2018 | 5.108 | 5.166 | 4.992 | 4.992 | 3,200,151 | -0.08(-1.64%) |
Dec 28, 2018 | 5.141 | 5.191 | 4.950 | 5.075 | 3,640,683 | -0.04(-0.81%) |
Dec 27, 2018 | 5.158 | 5.208 | 5.008 | 5.116 | 2,614,982 | -0.11(-2.07%) |
Dec 26, 2018 | 5.033 | 5.233 | 4.917 | 5.224 | 3,272,582 | +0.23(+4.66%) |
Dec 24, 2018 | 5.083 | 5.216 | 4.975 | 4.992 | 1,245,025 | -0.17(-3.22%) |
Dec 21, 2018 | 5.324 | 5.324 | 4.909 | 5.158 | 9,733,372 | -0.15(-2.82%) |
Dec 20, 2018 | 5.382 | 5.432 | 5.199 | 5.307 | 2,993,181 | -0.11(-1.99%) |
Dec 19, 2018 | 5.482 | 5.706 | 5.382 | 5.415 | 3,002,528 | -0.04(-0.76%) |
Dec 18, 2018 | 5.598 | 5.665 | 5.337 | 5.457 | 2,833,802 | -0.12(-2.09%) |
Dec 17, 2018 | 5.665 | 5.723 | 5.482 | 5.573 | 3,609,446 | -0.09(-1.61%) |
Dec 14, 2018 | 5.897 | 5.972 | 5.648 | 5.665 | 3,442,028 | -0.31(-5.15%) |
Dec 13, 2018 | 6.196 | 6.267 | 5.947 | 5.972 | 2,101,314 | -0.15(-2.38%) |
Dec 12, 2018 | 6.109 | 6.423 | 6.088 | 6.117 | 2,884,679 | +0.12(+1.93%) |
Dec 11, 2018 | 6.051 | 6.307 | 5.968 | 6.002 | 2,723,582 | +0.00(+0.00%) |
Dec 10, 2018 | 6.117 | 6.192 | 5.985 | 6.002 | 2,110,334 | -0.16(-2.55%) |
Dec 07, 2018 | 6.340 | 6.464 | 6.101 | 6.159 | 2,112,846 | -0.18(-2.87%) |
Dec 06, 2018 | 6.059 | 6.357 | 6.018 | 6.340 | 1,984,451 | +0.21(+3.37%) |
Dec 04, 2018 | 6.390 | 6.448 | 6.084 | 6.134 | 1,860,747 | -0.26(-4.13%) |
Dec 03, 2018 | 6.572 | 6.572 | 6.274 | 6.398 | 2,598,232 | -0.06(-0.90%) |
Nov 30, 2018 | 6.489 | 6.605 | 6.390 | 6.456 | 1,445,460 | -0.03(-0.51%) |
Nov 29, 2018 | 6.506 | 6.655 | 6.481 | 6.489 | 1,152,550 | -0.01(-0.13%) |
Nov 28, 2018 | 6.200 | 6.522 | 6.150 | 6.498 | 2,030,190 | +0.31(+5.08%) |
Nov 27, 2018 | 6.241 | 6.328 | 6.142 | 6.183 | 1,400,327 | -0.10(-1.58%) |
Nov 26, 2018 | 6.382 | 6.539 | 6.283 | 6.283 | 1,398,775 | -0.05(-0.78%) |
Nov 23, 2018 | 6.241 | 6.423 | 6.216 | 6.332 | 520,167 | +0.04(+0.66%) |
Nov 21, 2018 | 6.291 | 6.291 | 6.291 | 0 | +0.16(+2.56%) | |
Nov 20, 2018 | 6.266 | 6.349 | 6.051 | 6.134 | 1,840,012 | -0.21(-3.39%) |
Nov 19, 2018 | 6.671 | 6.679 | 6.312 | 6.349 | 1,777,717 | -0.31(-4.71%) |
Nov 16, 2018 | 6.522 | 6.729 | 6.456 | 6.663 | 1,809,456 | +0.12(+1.90%) |
Nov 15, 2018 | 6.299 | 6.572 | 6.216 | 6.539 | 1,283,880 | +0.14(+2.20%) |
Nov 14, 2018 | 6.580 | 6.613 | 6.340 | 6.398 | 1,185,830 | -0.09(-1.40%) |
Nov 13, 2018 | 6.159 | 6.704 | 6.159 | 6.489 | 2,576,531 | +0.33(+5.37%) |
Nov 12, 2018 | 6.464 | 6.646 | 6.159 | 6.159 | 1,911,329 | -0.33(-5.10%) |
Nov 09, 2018 | 6.688 | 6.936 | 6.464 | 6.489 | 2,885,113 | -0.21(-3.09%) |
Nov 08, 2018 | 6.035 | 6.894 | 5.836 | 6.696 | 5,834,455 | +0.56(+9.16%) |
Nov 07, 2018 | 6.117 | 6.225 | 6.059 | 6.134 | 3,552,916 | +0.08(+1.37%) |
Nov 06, 2018 | 6.291 | 6.307 | 6.002 | 6.051 | 2,968,763 | -0.31(-4.94%) |
Nov 05, 2018 | 6.440 | 6.481 | 6.241 | 6.365 | 1,313,626 | -0.06(-0.90%) |
Nov 02, 2018 | 6.448 | 6.564 | 6.307 | 6.423 | 1,128,158 | +0.04(+0.65%) |