Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.630 | 3.850 | 3.630 | 3.790 | 585,100 | +0.12(+3.27%) |
Dec 30, 2019 | 3.800 | 3.870 | 3.640 | 3.670 | 569,906 | -0.18(-4.68%) |
Dec 27, 2019 | 3.900 | 3.950 | 3.760 | 3.850 | 576,500 | -0.08(-2.04%) |
Dec 26, 2019 | 3.780 | 4.090 | 3.670 | 3.930 | 924,429 | +0.19(+5.08%) |
Dec 24, 2019 | 3.670 | 3.800 | 3.650 | 3.740 | 560,600 | +0.09(+2.47%) |
Dec 23, 2019 | 3.700 | 3.880 | 3.620 | 3.650 | 541,759 | -0.06(-1.62%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.470 | 3.710 | 1,842,700 | +0.02(+0.54%) |
Dec 19, 2019 | 3.670 | 3.760 | 3.580 | 3.690 | 837,343 | +0.02(+0.54%) |
Dec 18, 2019 | 4.010 | 4.050 | 3.610 | 3.670 | 2,410,255 | -0.47(-11.35%) |
Dec 17, 2019 | 5.750 | 6.330 | 3.800 | 4.140 | 5,273,142 | -3.16(-43.29%) |
Dec 16, 2019 | 6.780 | 7.450 | 6.750 | 7.300 | 992,458 | +0.64(+9.69%) |
Dec 13, 2019 | 6.470 | 6.700 | 6.384 | 6.655 | 594,700 | +0.17(+2.54%) |
Dec 12, 2019 | 6.190 | 6.540 | 6.160 | 6.490 | 431,513 | +0.24(+3.84%) |
Dec 11, 2019 | 6.500 | 6.660 | 6.210 | 6.250 | 390,869 | -0.28(-4.29%) |
Dec 10, 2019 | 6.630 | 6.760 | 6.440 | 6.530 | 431,860 | -0.09(-1.36%) |
Dec 09, 2019 | 6.530 | 6.880 | 6.450 | 6.620 | 421,911 | +0.15(+2.24%) |
Dec 06, 2019 | 6.650 | 6.720 | 6.385 | 6.475 | 485,900 | -0.04(-0.69%) |
Dec 05, 2019 | 6.450 | 6.650 | 6.389 | 6.520 | 387,775 | +0.12(+1.87%) |
Dec 04, 2019 | 6.220 | 6.720 | 6.150 | 6.400 | 617,271 | -0.11(-1.69%) |
Dec 03, 2019 | 6.210 | 6.590 | 6.090 | 6.510 | 483,186 | +0.36(+5.85%) |
Dec 02, 2019 | 6.030 | 6.190 | 5.840 | 6.150 | 794,976 | +0.20(+3.36%) |
Nov 29, 2019 | 5.670 | 6.080 | 5.670 | 5.950 | 365,600 | +0.33(+5.87%) |
Nov 27, 2019 | 5.520 | 5.832 | 5.520 | 5.620 | 508,600 | +0.12(+2.18%) |
Nov 26, 2019 | 5.500 | 5.760 | 5.450 | 5.500 | 562,112 | +0.00(+0.00%) |
Nov 25, 2019 | 5.600 | 5.635 | 5.474 | 5.500 | 374,058 | -0.04(-0.63%) |
Nov 22, 2019 | 5.530 | 5.610 | 5.470 | 5.535 | 253,100 | +0.07(+1.19%) |
Nov 21, 2019 | 5.300 | 5.510 | 5.189 | 5.470 | 176,967 | +0.15(+2.82%) |
Nov 20, 2019 | 5.420 | 5.610 | 5.300 | 5.320 | 342,591 | -0.12(-2.21%) |
Nov 19, 2019 | 5.520 | 5.720 | 5.360 | 5.440 | 227,061 | -0.08(-1.45%) |
Nov 18, 2019 | 5.550 | 5.600 | 5.300 | 5.520 | 315,543 | -0.03(-0.45%) |
Nov 15, 2019 | 5.600 | 5.660 | 5.440 | 5.545 | 294,100 | -0.05(-0.98%) |
Nov 14, 2019 | 5.600 | 5.710 | 5.460 | 5.600 | 455,134 | +0.00(+0.00%) |
Nov 13, 2019 | 5.390 | 5.680 | 5.310 | 5.600 | 295,543 | +0.19(+3.51%) |
Nov 12, 2019 | 5.380 | 5.490 | 5.240 | 5.410 | 305,580 | +0.02(+0.37%) |
Nov 11, 2019 | 5.600 | 5.620 | 5.300 | 5.390 | 470,338 | -0.24(-4.26%) |
Nov 08, 2019 | 3.650 | 5.680 | 3.650 | 5.630 | 1,119,200 | +0.93(+19.79%) |
Nov 07, 2019 | 4.500 | 4.730 | 4.440 | 4.700 | 460,312 | +0.24(+5.38%) |
Nov 06, 2019 | 4.320 | 4.500 | 4.240 | 4.460 | 173,014 | +0.14(+3.24%) |
Nov 05, 2019 | 4.390 | 4.470 | 4.300 | 4.320 | 211,185 | -0.05(-1.14%) |
Nov 04, 2019 | 4.370 | 4.500 | 4.270 | 4.370 | 298,959 | +0.03(+0.69%) |
Nov 01, 2019 | 4.120 | 4.355 | 4.072 | 4.340 | 260,800 | +0.23(+5.60%) |
Oct 31, 2019 | 3.940 | 4.120 | 3.780 | 4.110 | 205,723 | +0.17(+4.31%) |
Oct 30, 2019 | 3.930 | 4.030 | 3.860 | 3.940 | 232,007 | -0.01(-0.25%) |
Oct 29, 2019 | 3.940 | 4.000 | 3.800 | 3.950 | 217,744 | +0.01(+0.25%) |
Oct 28, 2019 | 3.980 | 4.130 | 3.910 | 3.940 | 262,306 | +0.01(+0.25%) |
Oct 25, 2019 | 3.800 | 4.090 | 3.690 | 3.930 | 354,100 | +0.10(+2.61%) |
Oct 24, 2019 | 3.950 | 3.950 | 3.760 | 3.830 | 273,072 | -0.07(-1.79%) |
Oct 23, 2019 | 4.040 | 4.040 | 3.790 | 3.900 | 412,132 | -0.14(-3.47%) |
Oct 22, 2019 | 3.990 | 4.080 | 3.870 | 4.040 | 477,160 | +0.04(+1.00%) |
Oct 21, 2019 | 4.040 | 4.120 | 3.960 | 4.000 | 282,372 | +0.02(+0.50%) |
Oct 18, 2019 | 3.970 | 4.020 | 3.850 | 3.980 | 313,700 | -0.02(-0.50%) |
Oct 17, 2019 | 4.020 | 4.120 | 3.950 | 4.000 | 276,916 | -0.02(-0.50%) |
Oct 16, 2019 | 4.000 | 4.210 | 3.970 | 4.020 | 391,822 | -0.01(-0.25%) |
Oct 15, 2019 | 3.940 | 4.040 | 3.850 | 4.030 | 515,348 | +0.13(+3.33%) |
Oct 14, 2019 | 3.740 | 3.950 | 3.700 | 3.900 | 460,231 | +0.14(+3.72%) |
Oct 11, 2019 | 3.500 | 3.780 | 3.400 | 3.760 | 723,900 | +0.32(+9.30%) |
Oct 10, 2019 | 3.530 | 3.740 | 3.350 | 3.440 | 987,414 | -0.23(-6.27%) |
Oct 09, 2019 | 3.790 | 3.842 | 3.410 | 3.670 | 803,928 | -0.08(-2.13%) |
Oct 08, 2019 | 4.140 | 4.230 | 3.740 | 3.750 | 975,337 | -0.45(-10.71%) |
Oct 07, 2019 | 4.370 | 4.450 | 4.030 | 4.200 | 1,292,567 | -0.25(-5.62%) |
Oct 04, 2019 | 4.030 | 4.505 | 4.000 | 4.450 | 1,038,200 | +0.42(+10.42%) |
Oct 03, 2019 | 4.130 | 4.190 | 3.940 | 4.030 | 718,549 | -0.10(-2.42%) |
Oct 02, 2019 | 4.290 | 4.590 | 4.090 | 4.130 | 892,194 | -0.25(-5.71%) |
Oct 01, 2019 | 5.070 | 5.070 | 4.170 | 4.380 | 1,433,424 | -0.73(-14.29%) |
Sep 30, 2019 | 6.230 | 6.230 | 4.850 | 5.110 | 1,623,022 | -1.55(-23.33%) |
Sep 27, 2019 | 7.050 | 7.110 | 6.550 | 6.665 | 374,000 | -0.38(-5.39%) |
Sep 26, 2019 | 7.370 | 7.500 | 7.030 | 7.045 | 441,739 | -0.33(-4.54%) |
Sep 25, 2019 | 7.290 | 7.670 | 7.290 | 7.380 | 560,790 | +0.08(+1.10%) |
Sep 24, 2019 | 7.480 | 7.600 | 7.190 | 7.300 | 996,172 | -0.16(-2.14%) |
Sep 23, 2019 | 7.220 | 7.780 | 7.200 | 7.460 | 1,060,221 | +0.13(+1.77%) |
Sep 20, 2019 | 6.740 | 7.410 | 6.740 | 7.330 | 1,426,200 | +0.58(+8.59%) |
Sep 19, 2019 | 6.650 | 7.160 | 6.500 | 6.750 | 1,461,589 | +0.11(+1.66%) |
Sep 18, 2019 | 6.300 | 6.710 | 6.250 | 6.640 | 1,030,672 | +0.34(+5.40%) |
Sep 17, 2019 | 6.260 | 6.480 | 6.200 | 6.300 | 1,145,401 | +0.05(+0.80%) |
Sep 16, 2019 | 6.330 | 6.530 | 6.190 | 6.250 | 900,777 | -0.08(-1.26%) |
Sep 13, 2019 | 6.300 | 6.480 | 6.000 | 6.330 | 1,285,000 | +0.09(+1.44%) |
Sep 12, 2019 | 6.080 | 6.280 | 5.840 | 6.240 | 430,457 | +0.16(+2.63%) |
Sep 11, 2019 | 5.740 | 6.150 | 5.740 | 6.080 | 274,409 | +0.36(+6.29%) |
Sep 10, 2019 | 5.570 | 5.760 | 5.430 | 5.720 | 210,721 | +0.14(+2.51%) |
Sep 09, 2019 | 5.820 | 5.940 | 5.510 | 5.580 | 325,782 | -0.27(-4.62%) |
Sep 06, 2019 | 5.970 | 6.090 | 5.830 | 5.850 | 284,300 | -0.12(-2.01%) |
Sep 05, 2019 | 6.040 | 6.140 | 5.870 | 5.970 | 203,001 | +0.02(+0.34%) |
Sep 04, 2019 | 6.030 | 6.120 | 5.800 | 5.950 | 251,941 | -0.05(-0.83%) |
Sep 03, 2019 | 6.240 | 6.540 | 5.980 | 6.000 | 603,522 | -0.31(-4.91%) |
Aug 30, 2019 | 6.310 | 6.650 | 6.250 | 6.310 | 1,846,900 | +0.01(+0.16%) |
Aug 29, 2019 | 6.010 | 6.360 | 6.000 | 6.300 | 214,768 | +0.34(+5.70%) |
Aug 28, 2019 | 5.920 | 6.080 | 5.850 | 5.960 | 138,486 | +0.04(+0.68%) |
Aug 27, 2019 | 6.080 | 6.110 | 5.800 | 5.920 | 215,499 | -0.11(-1.82%) |
Aug 26, 2019 | 6.130 | 6.225 | 5.950 | 6.030 | 210,574 | -0.03(-0.50%) |
Aug 23, 2019 | 6.150 | 6.385 | 6.020 | 6.060 | 232,200 | -0.07(-1.14%) |
Aug 22, 2019 | 6.210 | 6.420 | 6.020 | 6.130 | 180,292 | -0.01(-0.16%) |
Aug 21, 2019 | 6.230 | 6.380 | 6.110 | 6.140 | 162,398 | -0.04(-0.65%) |
Aug 20, 2019 | 6.230 | 6.370 | 6.100 | 6.180 | 132,100 | -0.02(-0.32%) |
Aug 19, 2019 | 6.500 | 6.660 | 6.150 | 6.200 | 203,176 | -0.22(-3.43%) |
Aug 16, 2019 | 6.340 | 6.720 | 6.250 | 6.420 | 302,900 | +0.14(+2.23%) |
Aug 15, 2019 | 6.050 | 6.320 | 5.990 | 6.280 | 452,700 | +0.22(+3.63%) |
Aug 14, 2019 | 6.130 | 6.250 | 6.020 | 6.060 | 822,681 | -0.16(-2.57%) |
Aug 13, 2019 | 6.430 | 6.590 | 6.120 | 6.220 | 226,134 | -0.18(-2.81%) |
Aug 12, 2019 | 6.060 | 6.520 | 6.060 | 6.400 | 238,236 | +0.35(+5.79%) |
Aug 09, 2019 | 6.100 | 6.120 | 4.870 | 6.050 | 948,800 | -0.07(-1.14%) |
Aug 08, 2019 | 6.010 | 6.470 | 6.010 | 6.120 | 333,799 | +0.11(+1.83%) |
Aug 07, 2019 | 6.010 | 6.160 | 5.940 | 6.010 | 337,105 | -0.04(-0.66%) |
Aug 06, 2019 | 6.040 | 6.140 | 5.850 | 6.050 | 383,194 | +0.05(+0.83%) |
Aug 05, 2019 | 6.000 | 6.050 | 5.900 | 6.000 | 485,019 | -0.10(-1.64%) |
Aug 02, 2019 | 6.010 | 6.140 | 5.900 | 6.100 | 267,100 | +0.09(+1.50%) |
Aug 01, 2019 | 6.270 | 6.490 | 5.990 | 6.010 | 349,709 | -0.25(-3.99%) |
Jul 31, 2019 | 6.210 | 6.580 | 6.100 | 6.260 | 393,512 | +0.07(+1.13%) |
Jul 30, 2019 | 5.970 | 6.260 | 5.931 | 6.190 | 165,210 | +0.19(+3.17%) |
Jul 29, 2019 | 6.010 | 6.100 | 5.890 | 6.000 | 227,602 | -0.01(-0.17%) |
Jul 26, 2019 | 6.040 | 6.070 | 5.995 | 6.010 | 202,700 | -0.02(-0.33%) |
Jul 25, 2019 | 6.020 | 6.060 | 5.970 | 6.030 | 297,853 | -0.02(-0.33%) |
Jul 24, 2019 | 6.000 | 6.120 | 5.930 | 6.050 | 276,565 | +0.05(+0.83%) |
Jul 23, 2019 | 6.020 | 6.130 | 5.940 | 6.000 | 159,955 | +0.00(+0.00%) |
Jul 22, 2019 | 6.000 | 6.100 | 5.900 | 6.000 | 256,903 | +0.00(+0.00%) |
Jul 19, 2019 | 6.020 | 6.100 | 5.940 | 6.000 | 224,600 | -0.03(-0.50%) |
Jul 18, 2019 | 5.990 | 6.040 | 5.830 | 6.030 | 184,444 | +0.04(+0.67%) |
Jul 17, 2019 | 6.010 | 6.030 | 5.900 | 5.990 | 887,036 | -0.02(-0.33%) |
Jul 16, 2019 | 5.940 | 6.084 | 5.890 | 6.010 | 165,725 | +0.07(+1.18%) |
Jul 15, 2019 | 6.000 | 6.057 | 5.810 | 5.940 | 141,161 | -0.06(-1.00%) |
Jul 12, 2019 | 6.000 | 6.140 | 5.920 | 6.000 | 177,300 | +0.01(+0.17%) |
Jul 11, 2019 | 6.080 | 6.190 | 5.910 | 5.990 | 314,065 | -0.11(-1.80%) |
Jul 10, 2019 | 5.960 | 6.230 | 5.933 | 6.100 | 299,598 | +0.20(+3.39%) |
Jul 09, 2019 | 5.770 | 5.940 | 5.750 | 5.900 | 193,420 | +0.08(+1.37%) |
Jul 08, 2019 | 5.950 | 5.950 | 5.550 | 5.820 | 334,483 | -0.18(-3.00%) |
Jul 05, 2019 | 5.960 | 6.080 | 5.946 | 6.000 | 198,400 | +0.02(+0.33%) |
Jul 03, 2019 | 5.910 | 6.000 | 5.850 | 5.980 | 133,500 | +0.07(+1.18%) |
Jul 02, 2019 | 6.070 | 6.160 | 5.850 | 5.910 | 310,003 | -0.25(-4.06%) |
Jul 01, 2019 | 6.260 | 6.360 | 5.980 | 6.160 | 360,485 | -0.04(-0.65%) |
Jun 28, 2019 | 5.930 | 6.280 | 5.910 | 6.200 | 691,100 | +0.27(+4.55%) |
Jun 27, 2019 | 5.910 | 6.100 | 5.830 | 5.930 | 259,986 | +0.04(+0.68%) |
Jun 26, 2019 | 5.890 | 6.150 | 5.750 | 5.890 | 286,469 | +0.02(+0.34%) |
Jun 25, 2019 | 5.770 | 6.100 | 5.720 | 5.870 | 348,127 | +0.02(+0.34%) |
Jun 24, 2019 | 5.500 | 5.850 | 5.450 | 5.850 | 246,488 | +0.35(+6.36%) |
Jun 21, 2019 | 5.590 | 5.600 | 5.370 | 5.500 | 729,100 | -0.09(-1.61%) |
Jun 20, 2019 | 5.230 | 5.610 | 5.230 | 5.590 | 484,157 | +0.43(+8.33%) |
Jun 19, 2019 | 5.000 | 5.240 | 4.930 | 5.160 | 388,801 | +0.19(+3.82%) |
Jun 18, 2019 | 4.780 | 5.090 | 4.710 | 4.970 | 248,120 | +0.20(+4.19%) |
Jun 17, 2019 | 4.550 | 4.870 | 4.540 | 4.770 | 291,784 | +0.23(+5.07%) |
Jun 14, 2019 | 4.600 | 4.790 | 4.520 | 4.540 | 190,700 | -0.06(-1.30%) |
Jun 13, 2019 | 4.320 | 4.620 | 4.290 | 4.600 | 283,227 | +0.29(+6.73%) |
Jun 12, 2019 | 4.290 | 4.490 | 4.200 | 4.310 | 227,811 | +0.02(+0.47%) |
Jun 11, 2019 | 4.670 | 4.670 | 4.255 | 4.290 | 337,127 | -0.32(-6.94%) |
Jun 10, 2019 | 4.740 | 4.840 | 4.610 | 4.610 | 211,180 | -0.06(-1.28%) |
Jun 07, 2019 | 4.660 | 4.690 | 4.440 | 4.670 | 168,700 | +0.02(+0.43%) |
Jun 06, 2019 | 4.810 | 4.900 | 4.560 | 4.650 | 148,659 | -0.15(-3.12%) |
Jun 05, 2019 | 5.060 | 5.060 | 4.750 | 4.800 | 162,533 | -0.25(-4.95%) |
Jun 04, 2019 | 4.700 | 5.070 | 4.650 | 5.050 | 221,315 | +0.39(+8.37%) |
Jun 03, 2019 | 4.710 | 4.790 | 4.560 | 4.660 | 287,607 | -0.04(-0.85%) |
May 31, 2019 | 4.530 | 4.770 | 4.460 | 4.700 | 298,700 | +0.09(+1.95%) |
May 30, 2019 | 4.770 | 4.840 | 4.550 | 4.610 | 555,812 | -0.16(-3.35%) |
May 29, 2019 | 4.750 | 4.810 | 4.590 | 4.770 | 428,633 | -0.03(-0.63%) |
May 28, 2019 | 4.950 | 4.990 | 4.560 | 4.800 | 1,254,647 | -0.19(-3.81%) |
May 24, 2019 | 5.100 | 5.150 | 4.930 | 4.990 | 488,000 | -0.06(-1.19%) |
May 23, 2019 | 5.220 | 5.280 | 4.980 | 5.050 | 814,882 | -0.20(-3.81%) |
May 22, 2019 | 5.450 | 5.510 | 5.230 | 5.250 | 386,942 | -0.23(-4.20%) |
May 21, 2019 | 5.460 | 5.510 | 5.270 | 5.480 | 441,325 | +0.02(+0.37%) |
May 20, 2019 | 5.700 | 5.700 | 5.400 | 5.460 | 413,910 | -0.27(-4.71%) |
May 17, 2019 | 5.900 | 5.980 | 5.650 | 5.730 | 289,500 | -0.23(-3.86%) |
May 16, 2019 | 5.740 | 6.410 | 5.740 | 5.960 | 1,262,252 | +0.23(+4.01%) |
May 15, 2019 | 5.470 | 5.780 | 5.375 | 5.730 | 383,710 | +0.24(+4.37%) |
May 14, 2019 | 5.520 | 5.590 | 5.390 | 5.490 | 561,222 | +0.01(+0.18%) |
May 13, 2019 | 5.480 | 5.560 | 5.420 | 5.480 | 499,850 | -0.12(-2.14%) |
May 10, 2019 | 6.080 | 6.080 | 5.360 | 5.600 | 1,318,400 | -0.33(-5.56%) |
May 09, 2019 | 5.900 | 6.060 | 5.850 | 5.930 | 479,665 | -0.04(-0.67%) |
May 08, 2019 | 6.150 | 6.160 | 5.960 | 5.970 | 297,651 | -0.21(-3.40%) |
May 07, 2019 | 6.220 | 6.290 | 6.040 | 6.180 | 353,705 | -0.07(-1.12%) |
May 06, 2019 | 6.250 | 6.400 | 6.190 | 6.250 | 224,204 | -0.14(-2.19%) |
May 03, 2019 | 6.270 | 6.500 | 6.270 | 6.390 | 242,300 | +0.11(+1.75%) |
May 02, 2019 | 6.310 | 6.383 | 6.160 | 6.280 | 224,695 | -0.06(-0.95%) |
May 01, 2019 | 6.380 | 6.420 | 6.230 | 6.340 | 174,220 | +0.02(+0.32%) |
Apr 30, 2019 | 6.410 | 6.500 | 6.290 | 6.320 | 185,695 | -0.11(-1.71%) |
Apr 29, 2019 | 6.450 | 6.530 | 6.400 | 6.430 | 151,435 | -0.01(-0.16%) |
Apr 26, 2019 | 6.270 | 6.470 | 6.230 | 6.440 | 174,400 | +0.19(+3.04%) |
Apr 25, 2019 | 6.220 | 6.280 | 6.110 | 6.250 | 176,786 | -0.04(-0.64%) |
Apr 24, 2019 | 6.390 | 6.440 | 6.160 | 6.290 | 173,949 | -0.08(-1.26%) |
Apr 23, 2019 | 6.250 | 6.430 | 6.170 | 6.370 | 208,601 | +0.09(+1.43%) |
Apr 22, 2019 | 6.270 | 6.320 | 6.150 | 6.280 | 185,474 | +0.00(+0.00%) |
Apr 18, 2019 | 6.400 | 6.510 | 6.260 | 6.280 | 269,100 | -0.12(-1.88%) |
Apr 17, 2019 | 6.570 | 6.570 | 6.270 | 6.400 | 286,751 | -0.18(-2.74%) |
Apr 16, 2019 | 6.440 | 6.730 | 6.410 | 6.580 | 374,523 | +0.15(+2.33%) |
Apr 15, 2019 | 6.500 | 6.540 | 6.215 | 6.430 | 335,983 | -0.01(-0.16%) |
Apr 12, 2019 | 6.710 | 6.710 | 6.370 | 6.440 | 607,900 | -0.19(-2.87%) |
Apr 11, 2019 | 6.740 | 6.890 | 6.625 | 6.630 | 487,266 | -0.10(-1.49%) |
Apr 10, 2019 | 6.620 | 6.730 | 6.470 | 6.730 | 437,091 | +0.14(+2.12%) |
Apr 09, 2019 | 6.790 | 6.960 | 6.570 | 6.590 | 450,194 | -0.22(-3.23%) |
Apr 08, 2019 | 6.760 | 6.960 | 6.680 | 6.810 | 342,294 | +0.02(+0.29%) |
Apr 05, 2019 | 6.930 | 7.038 | 6.770 | 6.790 | 498,100 | -0.08(-1.16%) |
Apr 04, 2019 | 6.910 | 7.050 | 6.850 | 6.870 | 762,077 | -0.03(-0.43%) |
Apr 03, 2019 | 7.100 | 7.110 | 6.810 | 6.900 | 733,421 | -0.20(-2.82%) |
Apr 02, 2019 | 7.270 | 7.310 | 7.090 | 7.100 | 763,118 | -0.14(-1.93%) |
Apr 01, 2019 | 7.150 | 7.290 | 7.150 | 7.240 | 314,156 | +0.13(+1.83%) |
Mar 29, 2019 | 7.260 | 7.310 | 7.060 | 7.110 | 352,500 | -0.08(-1.11%) |
Mar 28, 2019 | 7.210 | 7.340 | 7.160 | 7.190 | 305,536 | -0.01(-0.14%) |
Mar 27, 2019 | 7.480 | 7.500 | 7.120 | 7.200 | 348,318 | -0.28(-3.74%) |
Mar 26, 2019 | 7.330 | 7.510 | 7.330 | 7.480 | 246,132 | +0.18(+2.47%) |
Mar 25, 2019 | 7.650 | 7.650 | 7.260 | 7.300 | 385,846 | -0.36(-4.70%) |
Mar 22, 2019 | 7.950 | 7.990 | 7.660 | 7.660 | 293,200 | -0.33(-4.13%) |
Mar 21, 2019 | 7.920 | 8.090 | 7.890 | 7.990 | 269,938 | -0.02(-0.25%) |
Mar 20, 2019 | 7.990 | 8.250 | 7.900 | 8.010 | 397,633 | +0.02(+0.25%) |
Mar 19, 2019 | 7.850 | 8.040 | 7.810 | 7.990 | 314,105 | +0.16(+2.04%) |
Mar 18, 2019 | 7.830 | 7.950 | 7.700 | 7.830 | 286,189 | +0.02(+0.26%) |
Mar 15, 2019 | 7.890 | 8.240 | 7.790 | 7.810 | 749,400 | -0.09(-1.14%) |
Mar 14, 2019 | 7.510 | 7.950 | 7.430 | 7.900 | 482,500 | +0.40(+5.33%) |
Mar 13, 2019 | 7.790 | 7.820 | 7.480 | 7.500 | 633,103 | -0.21(-2.72%) |
Mar 12, 2019 | 7.560 | 7.800 | 7.520 | 7.710 | 427,652 | +0.16(+2.12%) |
Mar 11, 2019 | 7.760 | 7.820 | 7.460 | 7.550 | 589,198 | -0.21(-2.71%) |
Mar 08, 2019 | 7.850 | 7.990 | 7.640 | 7.760 | 577,400 | -0.11(-1.40%) |
Mar 07, 2019 | 7.810 | 8.000 | 7.570 | 7.870 | 1,600,106 | +0.10(+1.29%) |
Mar 06, 2019 | 8.330 | 8.550 | 7.600 | 7.770 | 3,163,024 | -0.39(-4.78%) |
Mar 05, 2019 | 8.700 | 9.050 | 8.110 | 8.160 | 5,210,673 | -3.99(-32.84%) |
Mar 04, 2019 | 12.00 | 12.57 | 11.66 | 12.15 | 883,391 | +0.35(+2.97%) |
Mar 01, 2019 | 11.40 | 11.80 | 11.07 | 11.80 | 508,300 | +0.61(+5.45%) |
Feb 28, 2019 | 11.00 | 11.23 | 10.87 | 11.19 | 187,478 | +0.22(+2.01%) |
Feb 27, 2019 | 11.00 | 11.26 | 10.88 | 10.97 | 191,482 | -0.11(-0.99%) |
Feb 26, 2019 | 11.48 | 11.48 | 10.98 | 11.08 | 224,222 | -0.18(-1.60%) |
Feb 25, 2019 | 11.32 | 11.47 | 11.12 | 11.26 | 309,424 | +0.15(+1.35%) |
Feb 22, 2019 | 11.00 | 11.14 | 10.88 | 11.11 | 190,200 | +0.12(+1.09%) |
Feb 21, 2019 | 11.27 | 11.78 | 10.81 | 10.99 | 484,351 | -0.25(-2.22%) |
Feb 20, 2019 | 10.70 | 11.25 | 10.70 | 11.24 | 640,050 | +0.56(+5.24%) |
Feb 19, 2019 | 10.69 | 10.78 | 10.22 | 10.68 | 594,624 | +0.15(+1.42%) |
Feb 15, 2019 | 10.00 | 10.59 | 9.920 | 10.53 | 632,000 | +0.61(+6.15%) |
Feb 14, 2019 | 9.280 | 9.980 | 9.160 | 9.920 | 515,883 | +0.61(+6.55%) |
Feb 13, 2019 | 9.140 | 9.690 | 9.100 | 9.310 | 445,257 | +0.23(+2.53%) |
Feb 12, 2019 | 9.040 | 9.250 | 9.000 | 9.080 | 472,848 | +0.09(+1.00%) |
Feb 11, 2019 | 9.060 | 9.120 | 8.790 | 8.990 | 379,776 | +0.02(+0.22%) |
Feb 08, 2019 | 8.950 | 9.120 | 8.900 | 8.970 | 283,900 | +0.01(+0.11%) |
Feb 07, 2019 | 9.000 | 9.140 | 8.790 | 8.960 | 412,235 | -0.07(-0.78%) |
Feb 06, 2019 | 9.350 | 9.350 | 8.850 | 9.030 | 355,696 | -0.27(-2.90%) |
Feb 05, 2019 | 8.920 | 9.370 | 8.920 | 9.300 | 803,334 | +0.43(+4.85%) |
Feb 04, 2019 | 9.060 | 9.220 | 8.600 | 8.870 | 833,396 | -0.21(-2.31%) |
Feb 01, 2019 | 8.990 | 9.220 | 8.720 | 9.080 | 342,800 | +0.08(+0.89%) |
Jan 31, 2019 | 8.910 | 9.090 | 8.800 | 9.000 | 530,530 | +0.11(+1.24%) |
Jan 30, 2019 | 8.450 | 9.020 | 8.370 | 8.890 | 443,597 | +0.49(+5.77%) |
Jan 29, 2019 | 8.550 | 8.870 | 8.250 | 8.405 | 399,655 | -0.12(-1.47%) |
Jan 28, 2019 | 8.650 | 8.650 | 8.260 | 8.530 | 274,239 | -0.25(-2.85%) |
Jan 25, 2019 | 8.730 | 8.790 | 8.270 | 8.780 | 408,600 | +0.12(+1.39%) |
Jan 24, 2019 | 8.590 | 8.800 | 8.340 | 8.660 | 369,436 | +0.05(+0.58%) |
Jan 23, 2019 | 8.710 | 8.890 | 8.480 | 8.610 | 270,611 | -0.06(-0.69%) |
Jan 22, 2019 | 8.920 | 8.930 | 8.540 | 8.670 | 271,291 | -0.35(-3.88%) |
Jan 18, 2019 | 8.940 | 9.120 | 8.740 | 9.020 | 324,200 | +0.09(+1.01%) |
Jan 17, 2019 | 8.560 | 8.990 | 8.440 | 8.930 | 548,384 | +0.34(+3.96%) |
Jan 16, 2019 | 8.740 | 8.890 | 8.550 | 8.590 | 418,199 | -0.13(-1.49%) |
Jan 15, 2019 | 8.810 | 8.950 | 8.530 | 8.720 | 395,151 | -0.03(-0.34%) |
Jan 14, 2019 | 9.110 | 9.460 | 8.730 | 8.750 | 558,513 | -0.47(-5.10%) |
Jan 11, 2019 | 9.300 | 9.330 | 9.060 | 9.220 | 493,200 | -0.10(-1.07%) |
Jan 10, 2019 | 9.350 | 9.830 | 9.120 | 9.320 | 568,255 | -0.05(-0.53%) |
Jan 09, 2019 | 9.540 | 9.540 | 9.200 | 9.370 | 418,622 | -0.19(-1.99%) |
Jan 08, 2019 | 9.780 | 9.911 | 9.410 | 9.560 | 377,467 | -0.06(-0.62%) |
Jan 07, 2019 | 10.00 | 10.65 | 9.380 | 9.620 | 950,363 | +0.41(+4.45%) |
Jan 04, 2019 | 9.350 | 9.460 | 8.910 | 9.210 | 324,000 | -0.05(-0.54%) |
Jan 03, 2019 | 9.000 | 9.780 | 8.920 | 9.260 | 567,217 | +0.19(+2.09%) |