Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.050 | 5.120 | 4.810 | 4.970 | 19,200 | -0.12(-2.36%) |
Dec 30, 2019 | 4.950 | 5.135 | 4.890 | 5.090 | 8,987 | -0.02(-0.39%) |
Dec 27, 2019 | 4.980 | 5.190 | 4.760 | 5.110 | 24,600 | +0.11(+2.20%) |
Dec 26, 2019 | 5.250 | 5.250 | 4.850 | 5.000 | 22,936 | +0.08(+1.60%) |
Dec 24, 2019 | 5.083 | 5.089 | 4.720 | 4.921 | 4,400 | -0.03(-0.58%) |
Dec 23, 2019 | 4.850 | 4.990 | 4.605 | 4.950 | 9,991 | +0.20(+4.21%) |
Dec 20, 2019 | 4.950 | 4.990 | 4.750 | 4.750 | 2,600 | -0.05(-1.04%) |
Dec 19, 2019 | 4.800 | 4.985 | 4.580 | 4.800 | 21,413 | +0.00(+0.00%) |
Dec 18, 2019 | 5.390 | 5.390 | 4.800 | 4.800 | 11,509 | -0.53(-9.94%) |
Dec 17, 2019 | 5.250 | 5.500 | 5.150 | 5.330 | 16,044 | +0.08(+1.52%) |
Dec 16, 2019 | 5.263 | 5.377 | 5.250 | 5.250 | 1,274 | +0.00(+0.00%) |
Dec 13, 2019 | 5.290 | 5.325 | 5.250 | 5.250 | 3,200 | +0.05(+0.96%) |
Dec 12, 2019 | 5.410 | 5.420 | 5.200 | 5.200 | 10,585 | -0.12(-2.26%) |
Dec 11, 2019 | 5.460 | 5.460 | 5.080 | 5.320 | 17,229 | -0.08(-1.48%) |
Dec 10, 2019 | 5.074 | 5.520 | 5.074 | 5.400 | 45,875 | +0.39(+7.78%) |
Dec 09, 2019 | 4.950 | 5.090 | 4.950 | 5.010 | 14,844 | +0.13(+2.67%) |
Dec 06, 2019 | 5.100 | 5.100 | 4.820 | 4.880 | 5,900 | -0.10(-2.01%) |
Dec 05, 2019 | 5.020 | 5.090 | 4.980 | 4.980 | 2,486 | +0.01(+0.20%) |
Dec 04, 2019 | 5.025 | 5.093 | 4.870 | 4.970 | 23,737 | +0.07(+1.43%) |
Dec 03, 2019 | 5.040 | 5.040 | 4.810 | 4.900 | 10,183 | +0.09(+1.87%) |
Dec 02, 2019 | 4.860 | 5.000 | 4.800 | 4.810 | 25,098 | -0.04(-0.82%) |
Nov 29, 2019 | 4.670 | 4.850 | 4.560 | 4.850 | 15,400 | +0.11(+2.32%) |
Nov 27, 2019 | 4.700 | 4.745 | 4.650 | 4.740 | 3,300 | +0.14(+3.15%) |
Nov 26, 2019 | 4.920 | 4.939 | 4.580 | 4.595 | 13,811 | -0.21(-4.47%) |
Nov 25, 2019 | 4.893 | 4.975 | 4.810 | 4.810 | 10,463 | -0.03(-0.68%) |
Nov 22, 2019 | 4.800 | 5.000 | 4.750 | 4.843 | 10,400 | -0.05(-0.96%) |
Nov 21, 2019 | 5.010 | 5.010 | 4.810 | 4.890 | 11,412 | -0.20(-3.93%) |
Nov 20, 2019 | 4.920 | 5.130 | 4.900 | 5.090 | 8,233 | +0.14(+2.83%) |
Nov 19, 2019 | 4.970 | 5.130 | 4.900 | 4.950 | 6,622 | +0.01(+0.20%) |
Nov 18, 2019 | 5.069 | 5.069 | 4.800 | 4.940 | 10,247 | -0.07(-1.40%) |
Nov 15, 2019 | 5.100 | 5.228 | 5.010 | 5.010 | 10,500 | -0.07(-1.38%) |
Nov 14, 2019 | 5.316 | 5.327 | 5.030 | 5.080 | 6,135 | -0.20(-3.79%) |
Nov 13, 2019 | 5.550 | 5.550 | 5.070 | 5.280 | 10,878 | -0.31(-5.55%) |
Nov 12, 2019 | 5.550 | 5.600 | 5.550 | 5.590 | 20,337 | +0.04(+0.72%) |
Nov 11, 2019 | 5.550 | 5.830 | 5.550 | 5.550 | 6,008 | -0.04(-0.80%) |
Nov 08, 2019 | 5.610 | 5.660 | 5.550 | 5.595 | 5,200 | -0.39(-6.44%) |
Nov 07, 2019 | 5.920 | 5.980 | 5.920 | 5.980 | 620 | +0.09(+1.53%) |
Nov 06, 2019 | 5.617 | 5.950 | 5.599 | 5.890 | 5,303 | +0.28(+4.99%) |
Nov 05, 2019 | 5.681 | 5.681 | 5.570 | 5.610 | 1,414 | -0.09(-1.58%) |
Nov 04, 2019 | 5.760 | 5.770 | 5.600 | 5.700 | 10,630 | -0.04(-0.70%) |
Nov 01, 2019 | 6.220 | 6.220 | 5.650 | 5.740 | 23,600 | -0.23(-3.92%) |
Oct 31, 2019 | 6.030 | 6.030 | 5.952 | 5.974 | 1,938 | -0.08(-1.25%) |
Oct 30, 2019 | 6.020 | 6.050 | 6.020 | 6.050 | 2,270 | -0.23(-3.66%) |
Oct 29, 2019 | 6.062 | 6.280 | 6.060 | 6.280 | 3,561 | +0.14(+2.28%) |
Oct 28, 2019 | 6.260 | 6.270 | 6.140 | 6.140 | 938 | -0.05(-0.81%) |
Oct 25, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 100 | -0.01(-0.16%) |
Oct 24, 2019 | 6.250 | 6.261 | 6.190 | 6.200 | 2,209 | +0.03(+0.40%) |
Oct 23, 2019 | 6.250 | 6.250 | 6.175 | 6.175 | 1,618 | -0.04(-0.56%) |
Oct 22, 2019 | 6.250 | 6.266 | 6.210 | 6.210 | 4,063 | +0.05(+0.81%) |
Oct 21, 2019 | 5.690 | 6.160 | 5.690 | 6.160 | 6,100 | +0.41(+7.13%) |
Oct 18, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 700 | -0.05(-0.86%) |
Oct 17, 2019 | 5.760 | 5.907 | 5.760 | 5.800 | 1,180 | +0.10(+1.75%) |
Oct 16, 2019 | 5.791 | 5.791 | 5.700 | 5.700 | 2,950 | -0.08(-1.38%) |
Oct 15, 2019 | 5.670 | 5.900 | 5.550 | 5.780 | 26,735 | +0.01(+0.17%) |
Oct 14, 2019 | 5.860 | 5.900 | 5.770 | 5.770 | 1,212 | -0.08(-1.37%) |
Oct 11, 2019 | 5.891 | 5.891 | 5.550 | 5.850 | 8,600 | -0.02(-0.34%) |
Oct 10, 2019 | 5.840 | 6.180 | 5.603 | 5.870 | 12,092 | +0.08(+1.40%) |
Oct 09, 2019 | 5.750 | 6.055 | 5.750 | 5.789 | 8,543 | -0.01(-0.19%) |
Oct 08, 2019 | 5.690 | 6.200 | 5.685 | 5.800 | 32,947 | +0.19(+3.39%) |
Oct 07, 2019 | 5.770 | 5.890 | 5.510 | 5.610 | 12,293 | +0.06(+1.08%) |
Oct 04, 2019 | 5.900 | 6.120 | 5.300 | 5.550 | 27,400 | -0.49(-8.11%) |
Oct 03, 2019 | 5.730 | 6.170 | 5.730 | 6.040 | 8,425 | +0.45(+8.05%) |
Oct 02, 2019 | 5.560 | 5.800 | 5.550 | 5.590 | 7,405 | -0.05(-0.89%) |
Oct 01, 2019 | 5.820 | 6.214 | 5.520 | 5.640 | 29,914 | -0.32(-5.37%) |
Sep 30, 2019 | 6.190 | 6.350 | 5.840 | 5.960 | 38,576 | -0.19(-3.09%) |
Sep 27, 2019 | 6.380 | 6.600 | 6.060 | 6.150 | 16,800 | -0.02(-0.32%) |
Sep 26, 2019 | 6.360 | 6.610 | 6.150 | 6.170 | 15,004 | -0.13(-2.06%) |
Sep 25, 2019 | 6.380 | 6.650 | 6.260 | 6.300 | 6,643 | +0.17(+2.77%) |
Sep 24, 2019 | 6.080 | 6.690 | 6.080 | 6.130 | 22,067 | -0.26(-4.07%) |
Sep 23, 2019 | 6.230 | 6.782 | 5.820 | 6.390 | 40,517 | +0.03(+0.47%) |
Sep 20, 2019 | 5.410 | 6.500 | 5.410 | 6.360 | 69,300 | +0.59(+10.23%) |
Sep 19, 2019 | 5.951 | 6.140 | 5.480 | 5.770 | 19,599 | -0.04(-0.69%) |
Sep 18, 2019 | 5.370 | 6.340 | 5.200 | 5.810 | 16,635 | +0.69(+13.48%) |
Sep 17, 2019 | 5.500 | 5.740 | 5.030 | 5.120 | 39,042 | -0.60(-10.49%) |
Sep 16, 2019 | 6.000 | 6.250 | 5.550 | 5.720 | 45,002 | -0.05(-0.87%) |
Sep 13, 2019 | 6.240 | 6.590 | 5.235 | 5.770 | 33,400 | -0.61(-9.56%) |
Sep 12, 2019 | 6.320 | 6.950 | 6.315 | 6.380 | 97,952 | +0.08(+1.27%) |
Sep 11, 2019 | 6.420 | 6.429 | 6.130 | 6.300 | 17,972 | +0.00(+0.00%) |
Sep 10, 2019 | 6.650 | 6.990 | 6.240 | 6.300 | 12,606 | -0.21(-3.30%) |
Sep 09, 2019 | 6.620 | 6.910 | 6.500 | 6.515 | 21,419 | -0.40(-5.72%) |
Sep 06, 2019 | 6.900 | 7.080 | 6.850 | 6.910 | 2,300 | +0.22(+3.29%) |
Sep 05, 2019 | 7.110 | 7.110 | 6.510 | 6.690 | 15,703 | -0.26(-3.74%) |
Sep 04, 2019 | 7.300 | 7.300 | 6.440 | 6.950 | 18,069 | +0.20(+2.96%) |
Sep 03, 2019 | 7.230 | 7.230 | 6.750 | 6.750 | 21,340 | -0.65(-8.78%) |
Aug 30, 2019 | 7.500 | 7.650 | 7.400 | 7.400 | 8,600 | -0.06(-0.80%) |
Aug 29, 2019 | 7.760 | 7.880 | 7.460 | 7.460 | 9,903 | -0.24(-3.12%) |
Aug 28, 2019 | 7.700 | 8.000 | 7.700 | 7.700 | 5,803 | +0.11(+1.45%) |
Aug 27, 2019 | 7.940 | 8.000 | 7.460 | 7.590 | 10,099 | -0.41(-5.13%) |
Aug 26, 2019 | 8.280 | 8.280 | 7.280 | 8.000 | 37,467 | -0.47(-5.55%) |
Aug 23, 2019 | 8.330 | 8.470 | 8.120 | 8.470 | 6,000 | +0.17(+2.05%) |
Aug 22, 2019 | 7.910 | 8.390 | 7.900 | 8.300 | 9,335 | -0.03(-0.36%) |
Aug 21, 2019 | 8.430 | 8.440 | 7.795 | 8.330 | 11,762 | -0.09(-1.07%) |
Aug 20, 2019 | 8.470 | 8.470 | 7.908 | 8.420 | 8,829 | +0.02(+0.24%) |
Aug 19, 2019 | 9.060 | 9.250 | 8.400 | 8.400 | 42,500 | +0.15(+1.82%) |
Aug 16, 2019 | 7.700 | 8.250 | 7.490 | 8.250 | 17,100 | +0.80(+10.70%) |
Aug 15, 2019 | 7.270 | 7.700 | 7.062 | 7.453 | 37,779 | +0.20(+2.79%) |
Aug 14, 2019 | 7.000 | 7.450 | 6.955 | 7.250 | 8,054 | +0.05(+0.69%) |
Aug 13, 2019 | 6.820 | 7.764 | 6.475 | 7.200 | 44,193 | +0.20(+2.86%) |
Aug 12, 2019 | 6.660 | 7.000 | 6.660 | 7.000 | 14,327 | +0.01(+0.14%) |
Aug 09, 2019 | 6.700 | 6.990 | 6.549 | 6.990 | 20,800 | +0.20(+2.95%) |
Aug 08, 2019 | 6.800 | 7.000 | 6.394 | 6.790 | 36,911 | -0.01(-0.15%) |
Aug 07, 2019 | 6.500 | 6.800 | 6.500 | 6.800 | 3,978 | +0.06(+0.89%) |
Aug 06, 2019 | 6.600 | 6.800 | 6.310 | 6.740 | 47,255 | +0.30(+4.66%) |
Aug 05, 2019 | 6.470 | 6.700 | 6.251 | 6.440 | 9,779 | -0.03(-0.45%) |
Aug 02, 2019 | 6.402 | 6.550 | 6.370 | 6.469 | 11,400 | -0.16(-2.42%) |
Aug 01, 2019 | 6.580 | 6.750 | 6.570 | 6.630 | 7,461 | +0.08(+1.22%) |
Jul 31, 2019 | 6.380 | 6.830 | 6.380 | 6.550 | 13,875 | +0.10(+1.55%) |
Jul 30, 2019 | 6.440 | 6.450 | 6.410 | 6.450 | 961 | +0.07(+1.10%) |
Jul 29, 2019 | 6.390 | 6.390 | 6.380 | 6.380 | 1,908 | -0.02(-0.31%) |
Jul 26, 2019 | 6.430 | 6.450 | 6.316 | 6.400 | 17,600 | -0.04(-0.62%) |
Jul 25, 2019 | 6.420 | 6.440 | 6.350 | 6.440 | 10,918 | +0.07(+1.10%) |
Jul 24, 2019 | 6.240 | 6.370 | 6.163 | 6.370 | 7,540 | +0.08(+1.27%) |
Jul 23, 2019 | 6.280 | 6.300 | 6.220 | 6.290 | 7,088 | -0.09(-1.41%) |
Jul 22, 2019 | 6.350 | 6.380 | 6.320 | 6.380 | 916 | +0.08(+1.34%) |
Jul 19, 2019 | 6.251 | 6.330 | 6.250 | 6.296 | 5,100 | +0.04(+0.57%) |
Jul 18, 2019 | 6.350 | 6.350 | 6.260 | 6.260 | 5,952 | -0.17(-2.64%) |
Jul 17, 2019 | 6.430 | 6.430 | 6.430 | 193 | +0.00(+0.00%) | |
Jul 16, 2019 | 6.390 | 6.430 | 6.340 | 6.430 | 20,880 | +0.03(+0.50%) |
Jul 15, 2019 | 6.310 | 6.450 | 6.310 | 6.398 | 7,023 | +0.08(+1.24%) |
Jul 12, 2019 | 6.450 | 6.450 | 6.320 | 6.320 | 1,700 | -0.03(-0.47%) |
Jul 11, 2019 | 6.390 | 6.390 | 6.350 | 6.350 | 1,369 | +0.02(+0.32%) |
Jul 10, 2019 | 6.380 | 6.400 | 6.330 | 6.330 | 3,568 | -0.12(-1.86%) |
Jul 09, 2019 | 6.350 | 6.450 | 6.322 | 6.450 | 4,867 | +0.10(+1.56%) |
Jul 08, 2019 | 6.450 | 6.450 | 6.288 | 6.351 | 5,923 | -0.05(-0.77%) |
Jul 05, 2019 | 6.110 | 6.400 | 6.110 | 6.400 | 800 | +0.02(+0.29%) |
Jul 03, 2019 | 6.116 | 6.400 | 6.116 | 6.381 | 600 | -0.02(-0.29%) |
Jul 02, 2019 | 6.330 | 6.410 | 6.130 | 6.400 | 5,864 | -0.05(-0.78%) |
Jul 01, 2019 | 6.240 | 6.450 | 6.230 | 6.450 | 1,457 | +0.00(+0.00%) |
Jun 28, 2019 | 6.090 | 6.450 | 6.070 | 6.450 | 11,200 | +0.08(+1.26%) |
Jun 27, 2019 | 6.100 | 6.377 | 6.100 | 6.370 | 4,602 | +0.34(+5.64%) |
Jun 26, 2019 | 6.110 | 6.370 | 6.000 | 6.030 | 8,909 | -0.14(-2.27%) |
Jun 25, 2019 | 6.050 | 6.320 | 6.050 | 6.170 | 15,136 | +0.15(+2.49%) |
Jun 24, 2019 | 6.150 | 6.270 | 5.950 | 6.020 | 6,945 | -0.05(-0.82%) |
Jun 21, 2019 | 6.150 | 6.300 | 5.990 | 6.070 | 9,300 | +0.07(+1.17%) |
Jun 20, 2019 | 6.250 | 6.250 | 5.960 | 6.000 | 12,165 | -0.12(-1.96%) |
Jun 19, 2019 | 6.062 | 6.250 | 6.062 | 6.120 | 15,500 | -0.06(-1.05%) |
Jun 18, 2019 | 6.350 | 6.380 | 6.185 | 6.185 | 863 | +0.17(+2.74%) |
Jun 17, 2019 | 6.080 | 6.300 | 6.020 | 6.020 | 6,081 | -0.25(-3.99%) |
Jun 14, 2019 | 6.130 | 6.290 | 6.080 | 6.270 | 8,200 | +0.02(+0.32%) |
Jun 13, 2019 | 6.450 | 6.450 | 6.133 | 6.250 | 9,380 | -0.18(-2.80%) |
Jun 12, 2019 | 6.181 | 6.520 | 6.181 | 6.430 | 2,206 | +0.18(+2.88%) |
Jun 11, 2019 | 6.270 | 6.390 | 6.250 | 6.250 | 7,086 | -0.25(-3.85%) |
Jun 10, 2019 | 6.080 | 6.560 | 6.080 | 6.500 | 21,907 | +0.34(+5.52%) |
Jun 07, 2019 | 6.060 | 6.160 | 6.060 | 6.160 | 4,200 | +0.04(+0.65%) |
Jun 06, 2019 | 6.085 | 6.120 | 6.085 | 6.120 | 768 | -0.03(-0.49%) |
Jun 05, 2019 | 6.240 | 6.240 | 6.020 | 6.150 | 6,246 | +0.00(+0.00%) |
Jun 04, 2019 | 5.692 | 6.240 | 5.692 | 6.150 | 4,252 | -0.09(-1.44%) |
Jun 03, 2019 | 5.980 | 6.420 | 5.980 | 6.240 | 33,720 | +0.09(+1.46%) |
May 31, 2019 | 6.030 | 6.190 | 5.980 | 6.150 | 15,200 | +0.04(+0.65%) |
May 30, 2019 | 6.110 | 6.184 | 6.080 | 6.110 | 12,696 | -0.10(-1.61%) |
May 29, 2019 | 6.130 | 6.210 | 6.100 | 6.210 | 542 | -0.04(-0.71%) |
May 28, 2019 | 6.280 | 6.313 | 6.250 | 6.255 | 8,375 | -0.09(-1.35%) |
May 24, 2019 | 6.454 | 6.454 | 6.160 | 6.340 | 3,000 | +0.09(+1.44%) |
May 23, 2019 | 6.223 | 6.250 | 6.060 | 6.250 | 3,692 | -0.23(-3.55%) |
May 22, 2019 | 6.729 | 6.729 | 6.470 | 6.480 | 744 | +0.16(+2.53%) |
May 21, 2019 | 6.250 | 6.422 | 6.090 | 6.320 | 4,332 | -0.13(-2.00%) |
May 20, 2019 | 6.510 | 6.510 | 6.250 | 6.449 | 2,877 | -0.19(-2.88%) |
May 17, 2019 | 6.700 | 6.724 | 6.290 | 6.640 | 2,900 | -0.06(-0.90%) |
May 16, 2019 | 6.790 | 6.900 | 6.110 | 6.700 | 10,017 | -0.09(-1.33%) |
May 15, 2019 | 6.563 | 6.790 | 6.563 | 6.790 | 924 | -0.10(-1.45%) |
May 14, 2019 | 6.800 | 6.900 | 6.679 | 6.890 | 24,867 | +0.03(+0.44%) |
May 13, 2019 | 6.020 | 6.860 | 6.020 | 6.860 | 807 | +0.18(+2.69%) |
May 10, 2019 | 6.689 | 6.689 | 6.680 | 6.680 | 800 | -0.09(-1.33%) |
May 09, 2019 | 6.663 | 6.770 | 6.192 | 6.770 | 44,984 | +0.02(+0.30%) |
May 08, 2019 | 6.860 | 6.887 | 6.600 | 6.750 | 1,456 | -0.25(-3.57%) |
May 07, 2019 | 6.630 | 7.000 | 6.500 | 7.000 | 5,084 | +0.21(+3.09%) |
May 06, 2019 | 6.760 | 6.790 | 6.733 | 6.790 | 1,067 | +0.05(+0.74%) |
May 03, 2019 | 6.780 | 6.900 | 6.640 | 6.740 | 19,200 | -0.14(-2.02%) |
May 02, 2019 | 6.730 | 6.955 | 6.730 | 6.879 | 1,786 | +0.25(+3.84%) |
May 01, 2019 | 6.640 | 6.968 | 6.116 | 6.625 | 31,762 | -0.25(-3.71%) |
Apr 30, 2019 | 6.803 | 6.976 | 6.800 | 6.880 | 3,822 | +0.00(+0.00%) |
Apr 29, 2019 | 6.810 | 7.100 | 6.500 | 6.880 | 29,796 | -0.02(-0.29%) |
Apr 26, 2019 | 6.550 | 6.900 | 6.400 | 6.900 | 16,200 | +0.40(+6.15%) |
Apr 25, 2019 | 6.500 | 6.520 | 6.320 | 6.500 | 11,180 | +0.05(+0.78%) |
Apr 24, 2019 | 6.320 | 6.621 | 6.320 | 6.450 | 5,075 | -0.03(-0.46%) |
Apr 23, 2019 | 5.920 | 6.640 | 5.920 | 6.480 | 90,215 | +0.50(+8.35%) |
Apr 22, 2019 | 5.692 | 6.100 | 5.556 | 5.981 | 56,124 | +0.48(+8.74%) |
Apr 18, 2019 | 6.300 | 6.369 | 5.410 | 5.500 | 28,800 | -0.86(-13.52%) |
Apr 17, 2019 | 6.332 | 6.388 | 6.332 | 6.360 | 1,914 | -0.02(-0.31%) |
Apr 16, 2019 | 6.420 | 6.450 | 6.301 | 6.380 | 6,192 | -0.08(-1.24%) |
Apr 15, 2019 | 6.450 | 6.463 | 6.438 | 6.460 | 5,351 | -0.02(-0.31%) |
Apr 12, 2019 | 6.476 | 6.633 | 6.460 | 6.480 | 1,700 | +0.03(+0.47%) |
Apr 11, 2019 | 6.500 | 6.550 | 6.450 | 6.450 | 5,370 | -0.05(-0.77%) |
Apr 10, 2019 | 6.650 | 6.704 | 6.500 | 6.500 | 20,241 | -0.11(-1.66%) |
Apr 09, 2019 | 6.733 | 6.733 | 6.500 | 6.610 | 3,923 | -0.08(-1.20%) |
Apr 08, 2019 | 6.780 | 6.780 | 6.500 | 6.690 | 5,201 | +0.02(+0.30%) |
Apr 05, 2019 | 6.510 | 6.980 | 6.500 | 6.670 | 6,700 | +0.12(+1.75%) |
Apr 04, 2019 | 6.601 | 6.926 | 6.500 | 6.555 | 11,829 | -0.21(-3.18%) |
Apr 03, 2019 | 6.750 | 6.913 | 6.750 | 6.770 | 1,928 | +0.32(+4.96%) |
Apr 02, 2019 | 6.610 | 6.800 | 6.400 | 6.450 | 15,441 | -0.01(-0.14%) |
Apr 01, 2019 | 7.000 | 7.070 | 6.265 | 6.459 | 10,392 | -0.30(-4.38%) |
Mar 29, 2019 | 6.930 | 6.930 | 6.510 | 6.755 | 4,000 | +0.12(+1.76%) |
Mar 28, 2019 | 7.070 | 7.070 | 6.600 | 6.638 | 2,238 | -0.26(-3.80%) |
Mar 27, 2019 | 6.950 | 6.950 | 6.900 | 6.900 | 709 | -0.02(-0.29%) |
Mar 26, 2019 | 6.920 | 6.920 | 6.920 | 6.920 | 215 | +0.36(+5.49%) |
Mar 25, 2019 | 6.620 | 6.990 | 6.560 | 6.560 | 3,700 | -0.16(-2.38%) |
Mar 22, 2019 | 6.910 | 6.930 | 6.700 | 6.720 | 9,400 | -0.24(-3.45%) |
Mar 21, 2019 | 7.035 | 7.035 | 6.960 | 6.960 | 1,264 | -0.01(-0.20%) |
Mar 20, 2019 | 7.000 | 7.005 | 6.900 | 6.974 | 2,304 | -0.01(-0.16%) |
Mar 19, 2019 | 7.067 | 7.080 | 6.950 | 6.985 | 7,464 | -0.07(-0.92%) |
Mar 18, 2019 | 6.999 | 7.050 | 6.999 | 7.050 | 1,750 | +0.05(+0.71%) |
Mar 15, 2019 | 6.947 | 7.000 | 6.947 | 7.000 | 3,500 | +0.20(+2.94%) |
Mar 14, 2019 | 7.030 | 7.030 | 6.700 | 6.800 | 1,776 | -0.19(-2.65%) |
Mar 13, 2019 | 7.080 | 7.099 | 6.900 | 6.985 | 5,511 | -0.11(-1.62%) |
Mar 12, 2019 | 6.710 | 7.100 | 6.710 | 7.100 | 2,304 | +0.38(+5.65%) |
Mar 11, 2019 | 7.049 | 7.049 | 6.710 | 6.720 | 3,348 | -0.16(-2.29%) |
Mar 08, 2019 | 7.030 | 7.030 | 6.795 | 6.878 | 4,000 | -0.05(-0.68%) |
Mar 07, 2019 | 6.250 | 7.200 | 6.250 | 6.925 | 34,994 | +0.56(+8.88%) |
Mar 06, 2019 | 6.190 | 6.370 | 6.175 | 6.360 | 4,521 | +0.40(+6.63%) |
Mar 05, 2019 | 5.964 | 5.964 | 5.964 | 5.964 | 297 | -0.36(-5.63%) |
Mar 04, 2019 | 6.343 | 6.380 | 6.135 | 6.320 | 2,892 | +0.49(+8.40%) |
Mar 01, 2019 | 5.950 | 6.290 | 5.830 | 5.830 | 9,000 | +0.03(+0.52%) |
Feb 28, 2019 | 5.850 | 5.990 | 5.800 | 5.800 | 6,148 | -0.05(-0.86%) |
Feb 27, 2019 | 5.450 | 5.926 | 5.400 | 5.850 | 5,017 | +0.47(+8.74%) |
Feb 26, 2019 | 5.791 | 6.081 | 5.340 | 5.380 | 13,977 | -0.37(-6.43%) |
Feb 25, 2019 | 5.890 | 5.970 | 5.700 | 5.750 | 10,032 | -0.04(-0.69%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.780 | 5.790 | 3,600 | -0.03(-0.52%) |
Feb 21, 2019 | 5.849 | 5.878 | 5.820 | 5.820 | 4,578 | +0.15(+2.65%) |
Feb 20, 2019 | 5.950 | 6.040 | 5.670 | 5.670 | 4,875 | -0.33(-5.50%) |
Feb 19, 2019 | 6.500 | 6.500 | 6.000 | 6.000 | 13,322 | -0.50(-7.69%) |
Feb 15, 2019 | 6.700 | 6.700 | 6.500 | 6.500 | 6,200 | -0.20(-2.99%) |
Feb 14, 2019 | 7.470 | 7.470 | 6.610 | 6.700 | 26,377 | -0.35(-4.96%) |
Feb 13, 2019 | 7.362 | 7.362 | 7.050 | 7.050 | 5,231 | -0.10(-1.40%) |
Feb 12, 2019 | 7.400 | 7.500 | 6.900 | 7.150 | 39,690 | +0.13(+1.85%) |
Feb 11, 2019 | 6.330 | 7.220 | 6.250 | 7.020 | 52,505 | +0.79(+12.68%) |
Feb 08, 2019 | 5.810 | 6.230 | 5.810 | 6.230 | 19,900 | +0.51(+8.92%) |
Feb 07, 2019 | 6.070 | 6.070 | 5.720 | 5.720 | 20,699 | -0.08(-1.38%) |
Feb 06, 2019 | 5.850 | 6.350 | 5.500 | 5.800 | 18,572 | -0.01(-0.17%) |
Feb 05, 2019 | 5.850 | 5.951 | 5.420 | 5.810 | 37,313 | +0.43(+7.99%) |
Feb 04, 2019 | 5.000 | 5.500 | 5.000 | 5.380 | 3,111 | +0.48(+9.80%) |
Feb 01, 2019 | 5.410 | 5.410 | 4.900 | 4.900 | 4,700 | -0.36(-6.84%) |
Jan 31, 2019 | 5.060 | 5.270 | 5.060 | 5.260 | 5,223 | +0.06(+1.15%) |
Jan 30, 2019 | 5.200 | 5.370 | 4.790 | 5.200 | 14,502 | -0.23(-4.24%) |
Jan 29, 2019 | 5.480 | 5.480 | 5.200 | 5.430 | 2,462 | -0.14(-2.57%) |
Jan 28, 2019 | 5.610 | 5.700 | 5.300 | 5.573 | 2,213 | -0.09(-1.54%) |
Jan 25, 2019 | 5.340 | 5.700 | 5.340 | 5.660 | 4,100 | +0.32(+5.99%) |
Jan 24, 2019 | 5.480 | 5.480 | 5.100 | 5.340 | 3,400 | +0.34(+6.80%) |
Jan 23, 2019 | 5.000 | 5.400 | 5.000 | 5.000 | 10,100 | +0.00(+0.00%) |
Jan 22, 2019 | 5.580 | 5.580 | 5.000 | 5.000 | 20,370 | -0.66(-11.66%) |
Jan 18, 2019 | 5.800 | 5.850 | 4.820 | 5.660 | 11,600 | -0.05(-0.88%) |
Jan 17, 2019 | 5.500 | 5.790 | 5.000 | 5.710 | 12,134 | +0.20(+3.63%) |
Jan 16, 2019 | 5.500 | 5.643 | 5.338 | 5.510 | 9,259 | +0.07(+1.29%) |
Jan 15, 2019 | 5.220 | 5.650 | 5.220 | 5.440 | 6,677 | +0.39(+7.72%) |
Jan 14, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 3,099 | +0.04(+0.80%) |
Jan 11, 2019 | 5.350 | 5.400 | 5.010 | 5.010 | 7,700 | -0.44(-8.07%) |
Jan 10, 2019 | 5.210 | 5.655 | 4.950 | 5.450 | 5,167 | -0.15(-2.68%) |
Jan 09, 2019 | 5.390 | 5.610 | 5.016 | 5.600 | 2,370 | +0.21(+3.90%) |
Jan 08, 2019 | 5.020 | 5.420 | 5.000 | 5.390 | 35,443 | +0.49(+10.00%) |
Jan 07, 2019 | 4.593 | 5.000 | 4.500 | 4.900 | 17,262 | +0.25(+5.38%) |
Jan 04, 2019 | 4.580 | 4.930 | 4.580 | 4.650 | 41,500 | +0.21(+4.68%) |
Jan 03, 2019 | 4.500 | 4.500 | 4.250 | 4.442 | 18,442 | -0.07(-1.50%) |