Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.521 | 4.621 | 4.187 | 4.297 | 12,093 | -0.02(-0.55%) |
Feb 27, 2020 | 4.374 | 4.374 | 4.180 | 4.320 | 11,471 | -0.17(-3.74%) |
Feb 26, 2020 | 4.481 | 4.724 | 4.481 | 4.488 | 3,556 | -0.06(-1.26%) |
Feb 25, 2020 | 4.724 | 4.936 | 4.502 | 4.545 | 33,663 | -0.29(-5.91%) |
Feb 24, 2020 | 5.100 | 5.100 | 4.795 | 4.831 | 22,256 | -0.29(-5.58%) |
Feb 21, 2020 | 5.159 | 5.230 | 4.996 | 5.116 | 10,651 | +0.07(+1.47%) |
Feb 20, 2020 | 4.938 | 5.045 | 4.938 | 5.042 | 8,086 | +0.09(+1.74%) |
Feb 19, 2020 | 4.981 | 4.981 | 4.938 | 4.956 | 7,267 | -0.08(-1.56%) |
Feb 18, 2020 | 5.123 | 5.134 | 5.026 | 5.034 | 8,778 | -0.08(-1.54%) |
Feb 14, 2020 | 5.080 | 5.195 | 5.080 | 5.113 | 3,643 | +0.01(+0.21%) |
Feb 13, 2020 | 5.230 | 5.230 | 5.066 | 5.102 | 3,702 | -0.01(-0.14%) |
Feb 12, 2020 | 5.209 | 5.230 | 5.102 | 5.109 | 8,572 | -0.12(-2.32%) |
Feb 11, 2020 | 5.209 | 5.230 | 5.173 | 5.230 | 2,580 | +0.02(+0.41%) |
Feb 10, 2020 | 5.309 | 5.352 | 5.201 | 5.209 | 11,364 | -0.02(-0.41%) |
Feb 07, 2020 | 5.304 | 5.304 | 5.162 | 5.230 | 14,715 | -0.06(-1.20%) |
Feb 06, 2020 | 5.556 | 5.587 | 5.287 | 5.294 | 12,187 | -0.30(-5.37%) |
Feb 05, 2020 | 5.430 | 5.594 | 5.403 | 5.594 | 2,494 | +0.15(+2.82%) |
Feb 04, 2020 | 5.350 | 5.441 | 5.302 | 5.441 | 8,977 | +0.05(+0.99%) |
Feb 03, 2020 | 5.558 | 5.558 | 5.294 | 5.387 | 8,625 | +0.00(+0.03%) |
Jan 31, 2020 | 5.594 | 5.594 | 5.352 | 5.385 | 11,071 | -0.11(-1.97%) |
Jan 30, 2020 | 5.566 | 5.566 | 5.352 | 5.494 | 8,851 | +0.03(+0.51%) |
Jan 29, 2020 | 5.438 | 5.572 | 5.417 | 5.466 | 23,267 | -0.02(-0.39%) |
Jan 28, 2020 | 5.358 | 5.564 | 5.358 | 5.488 | 5,805 | +0.17(+3.25%) |
Jan 27, 2020 | 5.424 | 5.424 | 5.226 | 5.315 | 10,262 | -0.20(-3.64%) |
Jan 24, 2020 | 5.756 | 5.805 | 5.515 | 5.515 | 4,530 | -0.29(-4.97%) |
Jan 23, 2020 | 5.756 | 5.825 | 5.699 | 5.804 | 5,778 | +0.13(+2.25%) |
Jan 22, 2020 | 5.601 | 5.820 | 5.530 | 5.676 | 18,469 | +0.19(+3.44%) |
Jan 21, 2020 | 5.247 | 5.756 | 5.233 | 5.488 | 13,071 | +0.16(+2.91%) |
Jan 17, 2020 | 5.290 | 5.438 | 5.290 | 5.332 | 8,778 | +0.04(+0.68%) |
Jan 16, 2020 | 5.240 | 5.382 | 5.233 | 5.296 | 9,621 | +0.07(+1.30%) |
Jan 15, 2020 | 5.226 | 5.304 | 5.177 | 5.228 | 16,008 | +0.05(+0.99%) |
Jan 14, 2020 | 5.050 | 5.197 | 5.050 | 5.177 | 5,016 | +0.02(+0.41%) |
Jan 13, 2020 | 5.099 | 5.403 | 4.944 | 5.156 | 39,743 | +0.21(+4.29%) |
Jan 10, 2020 | 5.000 | 5.042 | 4.944 | 4.944 | 16,141 | -0.13(-2.47%) |
Jan 09, 2020 | 5.085 | 5.151 | 5.032 | 5.069 | 3,561 | -0.07(-1.33%) |
Jan 08, 2020 | 5.288 | 5.288 | 5.120 | 5.137 | 4,958 | -0.08(-1.55%) |
Jan 07, 2020 | 5.195 | 5.253 | 5.054 | 5.218 | 7,711 | -0.06(-1.23%) |
Jan 06, 2020 | 5.233 | 5.466 | 5.040 | 5.283 | 33,026 | +0.12(+2.38%) |
Jan 03, 2020 | 5.120 | 5.247 | 5.068 | 5.160 | 19,539 | +0.13(+2.62%) |
Jan 02, 2020 | 4.944 | 5.142 | 4.944 | 5.029 | 18,646 | +0.12(+2.45%) |
Dec 31, 2019 | 5.240 | 5.240 | 4.873 | 4.908 | 17,698 | -0.32(-6.21%) |
Dec 30, 2019 | 5.014 | 5.240 | 4.984 | 5.233 | 21,400 | +0.36(+7.30%) |
Dec 27, 2019 | 4.863 | 4.968 | 4.863 | 4.877 | 6,430 | -0.05(-0.95%) |
Dec 26, 2019 | 4.898 | 5.038 | 4.857 | 4.924 | 17,327 | +0.03(+0.64%) |
Dec 24, 2019 | 4.730 | 4.933 | 4.730 | 4.893 | 5,859 | +0.16(+3.43%) |
Dec 23, 2019 | 4.723 | 4.744 | 4.584 | 4.730 | 18,850 | +0.01(+0.15%) |
Dec 20, 2019 | 4.828 | 4.898 | 4.619 | 4.723 | 13,718 | -0.06(-1.17%) |
Dec 19, 2019 | 4.681 | 4.898 | 4.611 | 4.779 | 9,643 | +0.18(+3.97%) |
Dec 18, 2019 | 4.465 | 4.650 | 4.465 | 4.597 | 5,654 | +0.05(+1.00%) |
Dec 17, 2019 | 4.542 | 4.674 | 4.487 | 4.551 | 10,359 | +0.03(+0.60%) |
Dec 16, 2019 | 4.521 | 4.563 | 4.465 | 4.524 | 12,568 | +0.06(+1.33%) |
Dec 13, 2019 | 4.758 | 4.824 | 4.451 | 4.465 | 22,435 | -0.33(-6.86%) |
Dec 12, 2019 | 4.619 | 4.832 | 4.619 | 4.793 | 17,672 | +0.07(+1.48%) |
Dec 11, 2019 | 4.737 | 4.809 | 4.688 | 4.723 | 9,808 | -0.03(-0.58%) |
Dec 10, 2019 | 5.108 | 5.108 | 4.632 | 4.751 | 12,281 | -0.22(-4.37%) |
Dec 09, 2019 | 4.828 | 4.974 | 4.828 | 4.968 | 3,459 | +0.09(+1.87%) |
Dec 06, 2019 | 4.863 | 5.199 | 4.702 | 4.877 | 32,867 | +0.01(+0.14%) |
Dec 05, 2019 | 4.968 | 4.968 | 4.702 | 4.870 | 11,476 | -0.01(-0.29%) |
Dec 04, 2019 | 4.884 | 4.920 | 4.881 | 4.884 | 5,643 | -0.13(-2.64%) |
Dec 03, 2019 | 5.018 | 5.199 | 5.017 | 5.017 | 11,712 | -0.09(-1.85%) |
Dec 02, 2019 | 5.038 | 5.112 | 4.989 | 5.112 | 6,829 | +0.01(+0.12%) |
Nov 29, 2019 | 5.003 | 5.248 | 5.003 | 5.105 | 6,287 | +0.14(+2.76%) |
Nov 27, 2019 | 4.789 | 4.968 | 4.782 | 4.968 | 15,862 | -0.00(-0.04%) |
Nov 26, 2019 | 5.040 | 5.043 | 4.887 | 4.970 | 23,400 | -0.09(-1.84%) |
Nov 25, 2019 | 4.776 | 5.189 | 4.511 | 5.064 | 11,303 | -0.29(-5.41%) |
Nov 22, 2019 | 4.504 | 5.353 | 4.504 | 5.353 | 50,707 | +0.83(+18.44%) |
Nov 21, 2019 | 4.873 | 4.887 | 4.375 | 4.520 | 23,225 | -0.21(-4.53%) |
Nov 20, 2019 | 4.525 | 4.801 | 4.525 | 4.734 | 5,750 | +0.24(+5.43%) |
Nov 19, 2019 | 4.755 | 4.795 | 4.490 | 4.490 | 10,816 | -0.26(-5.56%) |
Nov 18, 2019 | 5.124 | 5.312 | 4.699 | 4.755 | 3,138 | -0.01(-0.15%) |
Nov 15, 2019 | 4.789 | 5.005 | 4.734 | 4.762 | 3,447 | +0.06(+1.33%) |
Nov 14, 2019 | 5.047 | 5.047 | 4.567 | 4.699 | 45,865 | -0.34(-6.77%) |
Nov 13, 2019 | 4.912 | 5.047 | 4.912 | 5.040 | 4,043 | +0.05(+0.98%) |
Nov 12, 2019 | 5.131 | 5.131 | 4.727 | 4.991 | 8,285 | +0.10(+2.14%) |
Nov 11, 2019 | 4.957 | 5.110 | 4.874 | 4.887 | 6,474 | -0.17(-3.44%) |
Nov 08, 2019 | 5.604 | 5.604 | 4.898 | 5.061 | 16,519 | -0.41(-7.51%) |
Nov 07, 2019 | 5.423 | 5.639 | 5.367 | 5.472 | 8,591 | +0.04(+0.77%) |
Nov 06, 2019 | 5.667 | 5.667 | 5.326 | 5.430 | 9,663 | -0.16(-2.86%) |
Nov 05, 2019 | 5.562 | 5.910 | 5.562 | 5.590 | 14,729 | +0.23(+4.29%) |
Nov 04, 2019 | 5.437 | 5.743 | 5.360 | 5.360 | 15,751 | -0.10(-1.91%) |
Nov 01, 2019 | 5.493 | 5.621 | 5.450 | 5.465 | 8,475 | -0.18(-3.11%) |
Oct 31, 2019 | 5.674 | 5.701 | 5.500 | 5.640 | 9,059 | -0.06(-0.97%) |
Oct 30, 2019 | 5.681 | 5.883 | 5.681 | 5.695 | 7,451 | +0.01(+0.22%) |
Oct 29, 2019 | 5.613 | 6.182 | 5.509 | 5.683 | 36,679 | +0.22(+4.11%) |
Oct 28, 2019 | 5.613 | 5.613 | 5.446 | 5.458 | 5,890 | +0.12(+2.29%) |
Oct 25, 2019 | 5.364 | 5.364 | 5.267 | 5.336 | 13,275 | -0.06(-1.09%) |
Oct 24, 2019 | 5.405 | 5.462 | 5.295 | 5.395 | 4,779 | -0.10(-1.82%) |
Oct 23, 2019 | 5.544 | 5.554 | 5.363 | 5.495 | 14,331 | -0.06(-1.13%) |
Oct 22, 2019 | 5.509 | 5.563 | 5.267 | 5.558 | 7,099 | +0.01(+0.25%) |
Oct 21, 2019 | 5.405 | 5.544 | 5.210 | 5.544 | 18,138 | +0.02(+0.38%) |
Oct 18, 2019 | 5.579 | 5.677 | 5.523 | 5.523 | 8,657 | -0.10(-1.85%) |
Oct 17, 2019 | 5.742 | 5.742 | 5.551 | 5.627 | 6,705 | -0.12(-2.05%) |
Oct 16, 2019 | 5.530 | 5.752 | 5.530 | 5.745 | 2,549 | +0.09(+1.61%) |
Oct 15, 2019 | 5.752 | 5.752 | 5.551 | 5.654 | 6,051 | -0.10(-1.71%) |
Oct 14, 2019 | 5.627 | 5.752 | 5.544 | 5.752 | 3,093 | +0.12(+2.21%) |
Oct 11, 2019 | 5.551 | 6.431 | 5.412 | 5.627 | 68,253 | -0.08(-1.42%) |
Oct 10, 2019 | 5.613 | 5.724 | 5.211 | 5.709 | 25,457 | -0.11(-1.93%) |
Oct 09, 2019 | 5.627 | 5.821 | 5.475 | 5.821 | 5,588 | +0.06(+1.08%) |
Oct 08, 2019 | 5.697 | 5.824 | 5.575 | 5.759 | 4,158 | +0.11(+1.96%) |
Oct 07, 2019 | 5.787 | 5.787 | 5.504 | 5.648 | 8,760 | -0.14(-2.40%) |
Oct 04, 2019 | 5.842 | 5.967 | 5.544 | 5.787 | 13,997 | -0.01(-0.12%) |
Oct 03, 2019 | 5.911 | 5.911 | 5.641 | 5.794 | 7,152 | +0.04(+0.70%) |
Oct 02, 2019 | 5.655 | 5.974 | 5.454 | 5.753 | 10,356 | +0.32(+5.90%) |
Oct 01, 2019 | 5.821 | 5.884 | 5.433 | 5.433 | 11,320 | -0.56(-9.36%) |
Sep 30, 2019 | 6.015 | 6.015 | 5.903 | 5.994 | 2,318 | -0.02(-0.35%) |
Sep 27, 2019 | 6.147 | 6.147 | 5.787 | 6.015 | 3,174 | +0.28(+4.88%) |
Sep 26, 2019 | 5.929 | 5.929 | 5.680 | 5.735 | 8,206 | -0.07(-1.14%) |
Sep 25, 2019 | 5.791 | 6.315 | 5.542 | 5.801 | 11,221 | +0.18(+3.14%) |
Sep 24, 2019 | 5.469 | 6.152 | 5.425 | 5.625 | 30,992 | +0.24(+4.49%) |
Sep 23, 2019 | 5.535 | 5.570 | 5.363 | 5.383 | 14,906 | -0.14(-2.50%) |
Sep 20, 2019 | 5.646 | 5.891 | 5.404 | 5.521 | 7,389 | +0.07(+1.26%) |
Sep 19, 2019 | 5.363 | 6.360 | 5.363 | 5.453 | 83,296 | +0.10(+1.81%) |
Sep 18, 2019 | 5.791 | 5.791 | 5.356 | 5.356 | 8,600 | -0.25(-4.50%) |
Sep 17, 2019 | 5.749 | 5.749 | 5.445 | 5.608 | 7,498 | -0.14(-2.43%) |
Sep 16, 2019 | 5.364 | 6.522 | 5.314 | 5.747 | 59,259 | +0.36(+6.76%) |
Sep 13, 2019 | 5.238 | 5.579 | 5.238 | 5.383 | 4,781 | -0.19(-3.39%) |
Sep 12, 2019 | 5.777 | 5.777 | 5.318 | 5.572 | 17,782 | -0.18(-3.10%) |
Sep 11, 2019 | 5.174 | 5.750 | 5.174 | 5.750 | 26,003 | +0.35(+6.54%) |
Sep 10, 2019 | 5.411 | 5.411 | 5.214 | 5.397 | 11,058 | +0.06(+1.03%) |
Sep 09, 2019 | 4.873 | 5.342 | 4.873 | 5.342 | 3,255 | +0.47(+9.63%) |
Sep 06, 2019 | 4.914 | 5.031 | 4.866 | 4.873 | 8,403 | +0.00(+0.06%) |
Sep 05, 2019 | 5.209 | 5.278 | 4.870 | 4.870 | 9,148 | -0.46(-8.69%) |
Sep 04, 2019 | 5.197 | 5.420 | 5.197 | 5.333 | 6,402 | +0.03(+0.62%) |
Sep 03, 2019 | 5.514 | 5.514 | 5.280 | 5.301 | 6,150 | -0.08(-1.54%) |
Aug 30, 2019 | 5.307 | 5.413 | 5.294 | 5.383 | 12,895 | +0.17(+3.31%) |
Aug 29, 2019 | 5.411 | 5.492 | 5.211 | 5.211 | 4,595 | -0.24(-4.35%) |
Aug 28, 2019 | 5.743 | 5.743 | 5.282 | 5.448 | 25,743 | -0.22(-3.87%) |
Aug 27, 2019 | 5.598 | 5.711 | 5.470 | 5.667 | 13,827 | +0.16(+2.98%) |
Aug 26, 2019 | 5.771 | 5.895 | 5.288 | 5.503 | 18,497 | -0.16(-2.79%) |
Aug 23, 2019 | 5.137 | 5.690 | 5.137 | 5.661 | 19,918 | +0.50(+9.59%) |
Aug 22, 2019 | 4.849 | 5.179 | 4.849 | 5.166 | 30,393 | +0.43(+9.16%) |
Aug 21, 2019 | 4.753 | 5.269 | 4.664 | 4.732 | 48,309 | -0.13(-2.62%) |
Aug 20, 2019 | 4.808 | 4.987 | 4.773 | 4.860 | 9,697 | +0.13(+2.69%) |
Aug 19, 2019 | 4.643 | 5.028 | 4.643 | 4.732 | 16,856 | +0.14(+2.99%) |
Aug 16, 2019 | 4.773 | 4.842 | 4.478 | 4.595 | 28,059 | -0.05(-1.04%) |
Aug 15, 2019 | 4.773 | 5.108 | 4.409 | 4.643 | 15,775 | -0.21(-4.26%) |
Aug 14, 2019 | 5.138 | 5.136 | 4.728 | 4.849 | 12,403 | -0.27(-5.24%) |
Aug 13, 2019 | 5.331 | 5.372 | 5.076 | 5.117 | 14,054 | -0.17(-3.25%) |
Aug 12, 2019 | 5.159 | 5.413 | 5.159 | 5.289 | 13,628 | +0.10(+1.85%) |
Aug 09, 2019 | 5.365 | 5.448 | 5.159 | 5.193 | 8,577 | -0.11(-2.08%) |
Aug 08, 2019 | 5.358 | 5.619 | 5.303 | 5.303 | 13,374 | +0.01(+0.13%) |
Aug 07, 2019 | 5.028 | 5.413 | 5.028 | 5.296 | 24,564 | +0.28(+5.48%) |
Aug 06, 2019 | 4.897 | 5.151 | 4.897 | 5.021 | 19,153 | +0.23(+4.88%) |
Aug 05, 2019 | 5.035 | 5.035 | 4.533 | 4.787 | 23,067 | -0.23(-4.53%) |
Aug 02, 2019 | 5.846 | 5.846 | 4.643 | 5.014 | 60,481 | -0.59(-10.55%) |
Aug 01, 2019 | 7.016 | 7.077 | 5.407 | 5.606 | 32,747 | -1.28(-18.61%) |
Jul 31, 2019 | 8.226 | 8.226 | 6.888 | 6.888 | 36,034 | -1.16(-14.41%) |
Jul 30, 2019 | 8.027 | 8.047 | 7.989 | 8.047 | 2,125 | +0.04(+0.50%) |
Jul 29, 2019 | 7.877 | 8.207 | 7.744 | 8.008 | 12,199 | +0.33(+4.26%) |
Jul 26, 2019 | 7.531 | 7.681 | 7.531 | 7.681 | 1,603 | +0.13(+1.76%) |
Jul 25, 2019 | 7.493 | 7.610 | 7.486 | 7.548 | 1,773 | +0.05(+0.73%) |
Jul 24, 2019 | 7.479 | 7.520 | 7.479 | 7.493 | 8,659 | +0.01(+0.12%) |
Jul 23, 2019 | 7.637 | 7.677 | 7.479 | 7.484 | 27,813 | -0.21(-2.79%) |
Jul 22, 2019 | 7.795 | 7.875 | 7.699 | 7.699 | 7,128 | +0.00(+0.00%) |
Jul 19, 2019 | 7.774 | 7.822 | 7.699 | 7.699 | 18,217 | -0.12(-1.58%) |
Jul 18, 2019 | 7.980 | 8.172 | 7.822 | 7.822 | 15,738 | -0.12(-1.57%) |
Jul 17, 2019 | 7.973 | 7.973 | 7.925 | 7.947 | 2,649 | +0.19(+2.49%) |
Jul 16, 2019 | 7.896 | 8.069 | 7.754 | 7.754 | 6,310 | -0.10(-1.31%) |
Jul 15, 2019 | 7.863 | 8.351 | 7.767 | 7.857 | 41,883 | +0.10(+1.33%) |
Jul 12, 2019 | 7.740 | 7.881 | 7.740 | 7.754 | 4,517 | +0.06(+0.80%) |
Jul 11, 2019 | 7.843 | 7.973 | 7.692 | 7.692 | 21,678 | -0.07(-0.90%) |
Jul 10, 2019 | 7.815 | 7.850 | 7.733 | 7.762 | 9,459 | +0.06(+0.73%) |
Jul 09, 2019 | 7.699 | 7.771 | 7.650 | 7.706 | 4,654 | -0.01(-0.17%) |
Jul 08, 2019 | 7.659 | 7.733 | 7.658 | 7.718 | 1,689 | +0.09(+1.16%) |
Jul 05, 2019 | 7.754 | 7.828 | 7.602 | 7.630 | 11,950 | -0.13(-1.64%) |
Jul 03, 2019 | 7.802 | 7.896 | 7.699 | 7.757 | 6,703 | -0.13(-1.70%) |
Jul 02, 2019 | 7.953 | 8.071 | 7.861 | 7.891 | 4,536 | +0.03(+0.35%) |
Jul 01, 2019 | 8.021 | 8.062 | 7.864 | 7.864 | 4,850 | -0.02(-0.26%) |
Jun 28, 2019 | 7.788 | 7.925 | 7.788 | 7.884 | 12,241 | +0.18(+2.39%) |
Jun 27, 2019 | 7.781 | 7.781 | 7.641 | 7.700 | 6,515 | -0.08(-1.05%) |
Jun 26, 2019 | 7.826 | 7.901 | 7.782 | 7.782 | 2,990 | -0.12(-1.47%) |
Jun 25, 2019 | 7.976 | 8.022 | 7.699 | 7.898 | 26,788 | -0.14(-1.79%) |
Jun 24, 2019 | 8.036 | 8.166 | 8.036 | 8.042 | 1,832 | -0.19(-2.32%) |
Jun 21, 2019 | 8.289 | 8.289 | 8.037 | 8.233 | 2,645 | -0.08(-0.99%) |
Jun 20, 2019 | 8.250 | 8.315 | 8.250 | 8.315 | 2,186 | +0.05(+0.57%) |
Jun 19, 2019 | 8.316 | 8.383 | 8.177 | 8.268 | 3,060 | +0.06(+0.69%) |
Jun 18, 2019 | 8.436 | 8.439 | 8.211 | 8.211 | 4,021 | -0.32(-3.77%) |
Jun 17, 2019 | 8.473 | 8.588 | 8.473 | 8.533 | 1,636 | +0.14(+1.61%) |
Jun 14, 2019 | 8.311 | 8.424 | 8.241 | 8.398 | 2,791 | +0.15(+1.83%) |
Jun 13, 2019 | 8.411 | 8.622 | 8.180 | 8.247 | 4,162 | -0.27(-3.20%) |
Jun 12, 2019 | 8.520 | 8.520 | 8.520 | 8.520 | 993 | +0.21(+2.51%) |
Jun 11, 2019 | 8.282 | 8.312 | 8.265 | 8.312 | 846 | +0.17(+2.08%) |
Jun 10, 2019 | 8.370 | 8.370 | 8.139 | 8.142 | 1,813 | -0.11(-1.36%) |
Jun 07, 2019 | 8.588 | 8.588 | 8.255 | 8.255 | 3,085 | -0.31(-3.65%) |
Jun 06, 2019 | 8.602 | 8.684 | 8.452 | 8.568 | 4,004 | -0.13(-1.49%) |
Jun 05, 2019 | 8.064 | 8.697 | 8.064 | 8.697 | 18,689 | +0.58(+7.19%) |
Jun 04, 2019 | 7.642 | 8.113 | 7.642 | 8.113 | 6,440 | +0.41(+5.32%) |
Jun 03, 2019 | 7.799 | 7.867 | 7.676 | 7.704 | 9,137 | +0.01(+0.09%) |
May 31, 2019 | 7.690 | 7.754 | 7.683 | 7.697 | 3,085 | -0.06(-0.79%) |
May 30, 2019 | 7.962 | 7.962 | 7.758 | 7.758 | 2,503 | -0.13(-1.69%) |
May 29, 2019 | 8.195 | 8.195 | 7.831 | 7.891 | 6,972 | -0.36(-4.41%) |
May 28, 2019 | 8.655 | 8.655 | 8.255 | 8.255 | 5,771 | -0.45(-5.12%) |
May 24, 2019 | 8.701 | 8.701 | 8.701 | 453 | +0.00(+0.00%) | |
May 23, 2019 | 8.701 | 8.751 | 8.701 | 8.701 | 1,703 | -0.02(-0.23%) |
May 22, 2019 | 8.802 | 8.802 | 8.721 | 8.721 | 3,888 | +0.03(+0.33%) |
May 21, 2019 | 8.538 | 8.779 | 8.519 | 8.692 | 3,620 | -0.10(-1.19%) |
May 20, 2019 | 8.797 | 8.797 | 385 | +0.00(+0.00%) | ||
May 17, 2019 | 8.780 | 8.797 | 8.674 | 8.797 | 3,706 | +0.16(+1.90%) |
May 16, 2019 | 8.728 | 8.728 | 8.606 | 8.632 | 2,169 | -0.15(-1.75%) |
May 15, 2019 | 8.539 | 8.786 | 8.539 | 8.786 | 3,217 | +0.09(+0.98%) |
May 14, 2019 | 8.028 | 8.701 | 8.028 | 8.701 | 1,202 | +0.34(+4.10%) |
May 13, 2019 | 8.525 | 8.525 | 8.303 | 8.358 | 8,456 | -0.19(-2.19%) |
May 10, 2019 | 8.674 | 8.674 | 8.519 | 8.546 | 5,189 | -0.18(-2.04%) |
May 09, 2019 | 8.977 | 9.247 | 8.681 | 8.724 | 7,736 | -0.38(-4.19%) |
May 08, 2019 | 9.038 | 9.207 | 9.021 | 9.105 | 5,714 | +0.42(+4.90%) |
May 07, 2019 | 9.652 | 9.652 | 8.472 | 8.681 | 24,665 | -0.83(-8.72%) |
May 06, 2019 | 9.578 | 9.685 | 9.510 | 9.510 | 5,181 | +0.00(+0.05%) |
May 03, 2019 | 9.962 | 9.962 | 9.505 | 9.505 | 7,857 | -0.31(-3.16%) |
May 02, 2019 | 9.881 | 9.955 | 9.772 | 9.815 | 5,522 | -0.09(-0.93%) |
May 01, 2019 | 9.996 | 9.996 | 9.780 | 9.908 | 11,683 | +0.05(+0.54%) |
Apr 30, 2019 | 10.12 | 10.12 | 9.787 | 9.854 | 11,692 | -0.16(-1.62%) |
Apr 29, 2019 | 9.982 | 10.11 | 9.982 | 10.02 | 4,588 | +0.08(+0.85%) |
Apr 26, 2019 | 9.898 | 9.965 | 9.842 | 9.932 | 17,643 | +0.09(+0.89%) |
Apr 25, 2019 | 9.950 | 9.950 | 9.691 | 9.844 | 16,465 | -0.12(-1.21%) |
Apr 24, 2019 | 9.631 | 9.999 | 9.631 | 9.965 | 19,914 | +0.72(+7.81%) |
Apr 23, 2019 | 9.270 | 9.280 | 9.209 | 9.243 | 4,527 | -0.12(-1.29%) |
Apr 22, 2019 | 9.363 | 9.544 | 9.336 | 9.363 | 14,412 | +0.21(+2.26%) |
Apr 18, 2019 | 8.735 | 9.209 | 8.735 | 9.156 | 20,484 | +0.37(+4.16%) |
Apr 17, 2019 | 8.742 | 8.862 | 8.742 | 8.790 | 4,518 | +0.00(+0.01%) |
Apr 16, 2019 | 8.681 | 8.877 | 8.681 | 8.790 | 8,986 | +0.12(+1.41%) |
Apr 15, 2019 | 8.674 | 8.674 | 8.635 | 8.668 | 3,238 | +0.03(+0.39%) |
Apr 12, 2019 | 8.567 | 8.634 | 8.526 | 8.634 | 4,186 | +0.02(+0.23%) |
Apr 11, 2019 | 8.654 | 8.654 | 8.615 | 8.615 | 3,099 | +0.03(+0.31%) |
Apr 10, 2019 | 8.628 | 8.694 | 8.588 | 8.588 | 4,503 | +0.05(+0.54%) |
Apr 09, 2019 | 8.226 | 8.554 | 8.226 | 8.542 | 14,460 | +0.40(+4.94%) |
Apr 08, 2019 | 8.126 | 8.193 | 8.126 | 8.139 | 5,040 | +0.05(+0.58%) |
Apr 05, 2019 | 8.113 | 8.139 | 8.086 | 8.092 | 2,093 | +0.01(+0.08%) |
Apr 04, 2019 | 8.193 | 8.527 | 8.086 | 8.086 | 38,871 | -0.33(-3.97%) |
Apr 03, 2019 | 8.487 | 8.494 | 8.402 | 8.420 | 6,697 | +0.07(+0.80%) |
Apr 02, 2019 | 8.460 | 8.460 | 8.353 | 8.353 | 2,885 | -0.12(-1.42%) |
Apr 01, 2019 | 8.527 | 8.547 | 8.451 | 8.474 | 9,543 | +0.11(+1.36%) |
Mar 29, 2019 | 8.353 | 8.373 | 8.353 | 8.360 | 6,279 | -0.04(-0.48%) |
Mar 28, 2019 | 8.681 | 8.681 | 8.383 | 8.400 | 4,176 | +0.05(+0.62%) |
Mar 27, 2019 | 8.565 | 8.565 | 8.328 | 8.348 | 9,432 | -0.09(-1.02%) |
Mar 26, 2019 | 8.012 | 8.434 | 8.012 | 8.434 | 2,596 | +0.02(+0.22%) |
Mar 25, 2019 | 8.467 | 8.467 | 8.368 | 8.415 | 11,058 | -0.06(-0.69%) |
Mar 22, 2019 | 8.453 | 8.473 | 8.414 | 8.473 | 6,070 | -0.01(-0.07%) |
Mar 21, 2019 | 8.203 | 8.479 | 8.203 | 8.479 | 5,075 | +0.23(+2.79%) |
Mar 20, 2019 | 8.236 | 8.269 | 8.192 | 8.249 | 9,915 | +0.06(+0.72%) |
Mar 19, 2019 | 7.702 | 8.196 | 7.702 | 8.190 | 15,312 | +0.61(+8.09%) |
Mar 18, 2019 | 7.531 | 7.577 | 7.531 | 7.577 | 1,218 | +0.02(+0.24%) |
Mar 15, 2019 | 7.549 | 7.577 | 7.531 | 7.559 | 7,285 | +0.03(+0.37%) |
Mar 14, 2019 | 7.709 | 7.709 | 7.531 | 7.531 | 8,007 | -0.18(-2.34%) |
Mar 13, 2019 | 7.757 | 7.757 | 7.712 | 7.712 | 1,341 | -0.06(-0.81%) |
Mar 12, 2019 | 7.907 | 7.907 | 7.643 | 7.775 | 4,944 | +0.20(+2.61%) |
Mar 11, 2019 | 7.544 | 7.590 | 7.544 | 7.577 | 5,381 | +0.03(+0.41%) |
Mar 08, 2019 | 7.590 | 7.610 | 7.546 | 7.546 | 4,097 | -0.03(-0.41%) |
Mar 07, 2019 | 7.643 | 7.643 | 7.577 | 7.577 | 479 | +0.00(+0.00%) |
Mar 06, 2019 | 7.610 | 7.642 | 7.577 | 7.577 | 5,448 | -0.06(-0.78%) |
Mar 05, 2019 | 7.673 | 7.673 | 7.636 | 7.636 | 1,724 | -0.04(-0.50%) |
Mar 04, 2019 | 7.617 | 7.675 | 7.617 | 7.675 | 2,027 | -0.01(-0.19%) |