Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.9396 | 0.9960 | 0.9120 | 0.9464 | 119,825 | +0.07(+7.55%) |
Dec 30, 2019 | 1.020 | 1.020 | 0.8800 | 0.8800 | 118,199 | -0.08(-8.37%) |
Dec 27, 2019 | 0.9980 | 1.032 | 0.9408 | 0.9604 | 98,625 | +0.00(+0.04%) |
Dec 26, 2019 | 0.9100 | 1.000 | 0.8808 | 0.9600 | 161,781 | +0.05(+5.73%) |
Dec 24, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.9080 | 16,425 | -0.01(-1.30%) |
Dec 23, 2019 | 0.9584 | 0.9584 | 0.9000 | 0.9200 | 25,341 | -0.04(-4.17%) |
Dec 20, 2019 | 0.9396 | 0.9600 | 0.8808 | 0.9600 | 33,475 | +0.04(+3.99%) |
Dec 19, 2019 | 0.9576 | 0.9576 | 0.8804 | 0.9232 | 52,261 | -0.04(-3.83%) |
Dec 18, 2019 | 0.9120 | 0.9600 | 0.8600 | 0.9600 | 139,011 | +0.07(+8.06%) |
Dec 17, 2019 | 0.8944 | 0.8944 | 0.8524 | 0.8884 | 43,934 | -0.02(-2.59%) |
Dec 16, 2019 | 0.9200 | 0.9200 | 0.8200 | 0.9120 | 57,064 | +0.05(+6.05%) |
Dec 13, 2019 | 0.9584 | 0.9584 | 0.8440 | 0.8600 | 27,350 | -0.03(-2.89%) |
Dec 12, 2019 | 0.9192 | 0.9196 | 0.8604 | 0.8856 | 27,318 | -0.03(-3.74%) |
Dec 11, 2019 | 0.9200 | 0.9596 | 0.8444 | 0.9200 | 71,523 | -0.02(-2.54%) |
Dec 10, 2019 | 0.9896 | 0.9896 | 0.8400 | 0.9440 | 62,568 | -0.04(-3.71%) |
Dec 09, 2019 | 1.008 | 1.018 | 0.8896 | 0.9804 | 108,247 | -0.02(-1.96%) |
Dec 06, 2019 | 1.000 | 1.119 | 0.9764 | 1.000 | 109,050 | +0.03(+2.84%) |
Dec 05, 2019 | 0.9680 | 1.020 | 0.9552 | 0.9724 | 23,580 | +0.00(+0.45%) |
Dec 04, 2019 | 0.9912 | 1.022 | 0.9248 | 0.9680 | 119,096 | -0.00(-0.41%) |
Dec 03, 2019 | 1.000 | 1.000 | 0.9200 | 0.9720 | 37,162 | -0.01(-0.82%) |
Dec 02, 2019 | 0.9600 | 1.032 | 0.9600 | 0.9800 | 35,454 | -0.04(-3.92%) |
Nov 29, 2019 | 0.9440 | 1.060 | 0.9296 | 1.020 | 95,900 | +0.06(+6.29%) |
Nov 27, 2019 | 0.9868 | 0.9868 | 0.8896 | 0.9596 | 40,200 | -0.03(-2.76%) |
Nov 26, 2019 | 1.000 | 1.000 | 0.9200 | 0.9868 | 39,444 | +0.00(+0.45%) |
Nov 25, 2019 | 0.9876 | 1.000 | 0.9600 | 0.9824 | 20,270 | -0.03(-2.77%) |
Nov 22, 2019 | 1.008 | 1.016 | 0.9600 | 1.010 | 30,575 | +0.01(+0.60%) |
Nov 21, 2019 | 0.9600 | 1.040 | 0.9600 | 1.004 | 32,925 | +0.03(+3.33%) |
Nov 20, 2019 | 1.040 | 1.040 | 0.9600 | 0.9720 | 32,010 | -0.07(-6.61%) |
Nov 19, 2019 | 1.040 | 1.060 | 1.000 | 1.041 | 22,394 | +0.00(+0.08%) |
Nov 18, 2019 | 1.060 | 1.136 | 1.000 | 1.040 | 19,675 | +0.00(+0.00%) |
Nov 15, 2019 | 1.040 | 1.200 | 1.040 | 1.040 | 25,250 | -0.01(-0.61%) |
Nov 14, 2019 | 1.200 | 1.200 | 1.040 | 1.046 | 51,511 | -0.09(-8.05%) |
Nov 13, 2019 | 1.134 | 1.160 | 1.080 | 1.138 | 19,655 | +0.02(+1.57%) |
Nov 12, 2019 | 1.160 | 1.200 | 1.080 | 1.120 | 45,344 | -0.08(-6.63%) |
Nov 11, 2019 | 1.201 | 1.244 | 1.128 | 1.200 | 27,401 | -0.00(-0.07%) |
Nov 08, 2019 | 1.208 | 1.260 | 1.174 | 1.201 | 42,125 | -0.01(-0.60%) |
Nov 07, 2019 | 1.200 | 1.272 | 1.200 | 1.208 | 27,394 | -0.00(-0.30%) |
Nov 06, 2019 | 1.228 | 1.260 | 1.161 | 1.212 | 70,732 | -0.02(-1.62%) |
Nov 05, 2019 | 1.200 | 1.240 | 1.128 | 1.232 | 32,501 | +0.03(+2.63%) |
Nov 04, 2019 | 1.280 | 1.280 | 1.120 | 1.200 | 163,430 | +0.02(+1.66%) |
Nov 01, 2019 | 1.142 | 1.240 | 1.120 | 1.180 | 28,425 | +0.06(+5.39%) |
Oct 31, 2019 | 1.120 | 1.160 | 1.080 | 1.120 | 11,769 | +0.00(+0.00%) |
Oct 30, 2019 | 1.080 | 1.175 | 1.080 | 1.120 | 30,134 | +0.00(+0.00%) |
Oct 29, 2019 | 1.200 | 1.200 | 1.120 | 1.120 | 57,131 | -0.04(-3.45%) |
Oct 28, 2019 | 1.080 | 1.200 | 1.080 | 1.160 | 36,338 | +0.06(+5.45%) |
Oct 25, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 22,175 | -0.05(-4.68%) |
Oct 24, 2019 | 1.200 | 1.200 | 1.120 | 1.154 | 24,967 | -0.01(-0.52%) |
Oct 23, 2019 | 1.120 | 1.160 | 1.080 | 1.160 | 44,318 | +0.08(+7.25%) |
Oct 22, 2019 | 1.103 | 1.103 | 1.042 | 1.082 | 26,597 | +0.00(+0.15%) |
Oct 21, 2019 | 1.155 | 1.155 | 1.040 | 1.080 | 31,956 | -0.02(-1.82%) |
Oct 18, 2019 | 1.124 | 1.130 | 1.084 | 1.100 | 13,875 | +0.02(+1.48%) |
Oct 17, 2019 | 1.080 | 1.120 | 1.080 | 1.084 | 16,548 | -0.03(-2.41%) |
Oct 16, 2019 | 1.160 | 1.200 | 1.080 | 1.111 | 18,426 | -0.01(-0.82%) |
Oct 15, 2019 | 1.096 | 1.157 | 1.060 | 1.120 | 57,074 | +0.04(+3.32%) |
Oct 14, 2019 | 1.088 | 1.120 | 1.032 | 1.084 | 57,162 | +0.05(+4.63%) |
Oct 11, 2019 | 1.120 | 1.169 | 1.000 | 1.036 | 136,275 | -0.15(-12.41%) |
Oct 10, 2019 | 1.233 | 1.233 | 1.146 | 1.183 | 47,830 | -0.05(-4.02%) |
Oct 09, 2019 | 1.240 | 1.240 | 1.160 | 1.232 | 46,425 | +0.03(+2.70%) |
Oct 08, 2019 | 1.240 | 1.240 | 1.120 | 1.200 | 66,196 | -0.01(-0.83%) |
Oct 07, 2019 | 1.200 | 1.300 | 1.120 | 1.210 | 208,985 | +0.01(+0.83%) |
Oct 04, 2019 | 1.004 | 1.240 | 1.004 | 1.200 | 219,150 | +0.12(+11.11%) |
Oct 03, 2019 | 1.000 | 1.120 | 1.000 | 1.080 | 25,968 | +0.04(+3.65%) |
Oct 02, 2019 | 1.040 | 1.120 | 1.004 | 1.042 | 29,170 | -0.05(-4.86%) |
Oct 01, 2019 | 1.000 | 1.160 | 1.000 | 1.095 | 84,327 | +0.06(+6.17%) |
Sep 30, 2019 | 1.045 | 1.052 | 0.9600 | 1.032 | 33,280 | +0.00(+0.16%) |
Sep 27, 2019 | 1.052 | 1.080 | 1.000 | 1.030 | 75,025 | -0.04(-4.13%) |
Sep 26, 2019 | 1.112 | 1.134 | 1.040 | 1.074 | 42,108 | -0.01(-0.70%) |
Sep 25, 2019 | 1.160 | 1.160 | 1.052 | 1.082 | 48,894 | +0.03(+3.32%) |
Sep 24, 2019 | 1.124 | 1.124 | 1.024 | 1.047 | 98,438 | -0.07(-6.47%) |
Sep 23, 2019 | 1.132 | 1.176 | 1.102 | 1.120 | 80,217 | -0.06(-4.80%) |
Sep 20, 2019 | 1.236 | 1.236 | 1.110 | 1.176 | 265,125 | -0.03(-2.39%) |
Sep 19, 2019 | 1.309 | 1.338 | 1.164 | 1.205 | 125,407 | -0.10(-7.66%) |
Sep 18, 2019 | 1.368 | 1.440 | 1.285 | 1.305 | 146,118 | -0.02(-1.15%) |
Sep 17, 2019 | 1.360 | 1.360 | 1.320 | 1.320 | 53,544 | -0.05(-3.54%) |
Sep 16, 2019 | 1.392 | 1.400 | 1.322 | 1.368 | 23,245 | +0.02(+1.82%) |
Sep 13, 2019 | 1.320 | 1.392 | 1.300 | 1.344 | 51,700 | +0.02(+1.82%) |
Sep 12, 2019 | 1.280 | 1.400 | 1.280 | 1.320 | 192,956 | +0.02(+1.57%) |
Sep 11, 2019 | 1.288 | 1.320 | 1.263 | 1.300 | 40,573 | +0.02(+1.53%) |
Sep 10, 2019 | 1.291 | 1.328 | 1.260 | 1.280 | 60,989 | +0.02(+1.88%) |
Sep 09, 2019 | 1.262 | 1.376 | 1.240 | 1.256 | 41,940 | -0.04(-2.94%) |
Sep 06, 2019 | 1.320 | 1.360 | 1.240 | 1.294 | 41,150 | -0.03(-1.94%) |
Sep 05, 2019 | 1.360 | 1.400 | 1.277 | 1.320 | 95,587 | -0.04(-2.68%) |
Sep 04, 2019 | 1.238 | 1.400 | 1.204 | 1.356 | 311,224 | +0.12(+9.39%) |
Sep 03, 2019 | 1.240 | 1.280 | 1.200 | 1.240 | 53,012 | -0.02(-1.21%) |
Aug 30, 2019 | 1.318 | 1.318 | 1.160 | 1.255 | 212,375 | -0.03(-2.09%) |
Aug 29, 2019 | 1.240 | 1.320 | 1.212 | 1.282 | 277,039 | +0.01(+0.88%) |
Aug 28, 2019 | 1.212 | 1.312 | 1.121 | 1.271 | 338,048 | +0.03(+2.48%) |
Aug 27, 2019 | 1.360 | 1.360 | 1.200 | 1.240 | 394,244 | -0.12(-8.55%) |
Aug 26, 2019 | 1.380 | 1.436 | 1.265 | 1.356 | 240,636 | -0.00(-0.29%) |
Aug 23, 2019 | 1.536 | 1.536 | 1.332 | 1.360 | 190,675 | -0.16(-10.67%) |
Aug 22, 2019 | 1.542 | 1.592 | 1.500 | 1.522 | 176,346 | -0.04(-2.41%) |
Aug 21, 2019 | 1.600 | 1.600 | 1.520 | 1.560 | 176,918 | -0.04(-2.50%) |
Aug 20, 2019 | 1.640 | 1.640 | 1.520 | 1.600 | 146,054 | -0.04(-2.15%) |
Aug 19, 2019 | 1.645 | 1.720 | 1.620 | 1.635 | 120,279 | -0.03(-2.08%) |
Aug 16, 2019 | 1.880 | 2.160 | 1.605 | 1.670 | 1,274,325 | +0.13(+8.58%) |
Aug 15, 2019 | 1.609 | 1.752 | 1.500 | 1.538 | 154,030 | -0.14(-8.45%) |
Aug 14, 2019 | 1.880 | 1.920 | 1.600 | 1.680 | 354,555 | -0.56(-25.00%) |
Aug 13, 2019 | 2.160 | 2.280 | 2.080 | 2.240 | 261,421 | +0.16(+7.69%) |
Aug 12, 2019 | 2.014 | 2.196 | 1.960 | 2.080 | 152,075 | +0.13(+6.45%) |
Aug 09, 2019 | 1.876 | 1.999 | 1.846 | 1.954 | 82,750 | +0.05(+2.63%) |
Aug 08, 2019 | 1.780 | 1.904 | 1.760 | 1.904 | 52,082 | +0.06(+3.46%) |
Aug 07, 2019 | 1.917 | 1.927 | 1.640 | 1.840 | 117,348 | -0.06(-3.14%) |
Aug 06, 2019 | 1.800 | 1.956 | 1.800 | 1.900 | 113,385 | +0.06(+3.26%) |
Aug 05, 2019 | 1.800 | 1.960 | 1.800 | 1.840 | 175,202 | -0.14(-6.86%) |
Aug 02, 2019 | 1.804 | 2.160 | 1.800 | 1.976 | 430,050 | +0.13(+6.86%) |
Aug 01, 2019 | 2.040 | 2.637 | 1.808 | 1.849 | 4,414,142 | +0.23(+14.29%) |
Jul 31, 2019 | 1.680 | 1.716 | 1.608 | 1.618 | 105,145 | -0.10(-5.78%) |
Jul 30, 2019 | 1.680 | 1.800 | 1.600 | 1.717 | 197,400 | +0.21(+13.64%) |
Jul 29, 2019 | 1.622 | 1.622 | 1.501 | 1.511 | 111,723 | -0.08(-5.03%) |
Jul 26, 2019 | 1.640 | 1.680 | 1.564 | 1.591 | 82,725 | -0.02(-1.36%) |
Jul 25, 2019 | 1.695 | 1.695 | 1.613 | 1.613 | 68,368 | -0.06(-3.63%) |
Jul 24, 2019 | 1.709 | 1.742 | 1.528 | 1.674 | 65,468 | -0.03(-1.53%) |
Jul 23, 2019 | 1.768 | 1.796 | 1.528 | 1.700 | 140,800 | -0.04(-2.10%) |
Jul 22, 2019 | 1.780 | 1.800 | 1.700 | 1.736 | 110,064 | -0.01(-0.78%) |
Jul 19, 2019 | 1.880 | 1.880 | 1.660 | 1.750 | 96,575 | -0.10(-5.49%) |
Jul 18, 2019 | 2.040 | 2.055 | 1.841 | 1.851 | 169,311 | -0.17(-8.43%) |
Jul 17, 2019 | 2.080 | 2.108 | 2.016 | 2.022 | 120,100 | -0.06(-2.66%) |
Jul 16, 2019 | 2.020 | 2.158 | 2.010 | 2.077 | 221,550 | +0.04(+1.82%) |
Jul 15, 2019 | 2.080 | 2.085 | 2.036 | 2.040 | 51,138 | -0.04(-1.94%) |
Jul 12, 2019 | 2.080 | 2.160 | 2.060 | 2.080 | 32,675 | +0.00(+0.00%) |
Jul 11, 2019 | 2.040 | 2.156 | 2.040 | 2.080 | 54,436 | +0.03(+1.31%) |
Jul 10, 2019 | 2.080 | 2.160 | 2.000 | 2.053 | 65,757 | +0.01(+0.57%) |
Jul 09, 2019 | 2.080 | 2.160 | 2.004 | 2.042 | 180,516 | -0.04(-1.85%) |
Jul 08, 2019 | 2.120 | 2.160 | 2.000 | 2.080 | 50,626 | -0.02(-1.05%) |
Jul 05, 2019 | 2.080 | 2.160 | 2.000 | 2.102 | 97,375 | +0.00(+0.19%) |
Jul 03, 2019 | 2.200 | 2.219 | 2.080 | 2.098 | 80,500 | -0.06(-2.87%) |
Jul 02, 2019 | 2.360 | 2.520 | 2.080 | 2.160 | 458,207 | +0.11(+5.37%) |
Jul 01, 2019 | 2.113 | 2.113 | 2.050 | 2.050 | 109,647 | +0.00(+0.00%) |
Jun 28, 2019 | 2.160 | 2.160 | 1.960 | 2.050 | 51,950 | -0.03(-1.46%) |
Jun 27, 2019 | 2.040 | 2.160 | 2.000 | 2.080 | 116,236 | -0.20(-8.75%) |
Jun 26, 2019 | 2.242 | 2.508 | 2.200 | 2.280 | 146,543 | +0.08(+3.64%) |
Jun 25, 2019 | 2.188 | 2.283 | 2.122 | 2.200 | 100,326 | +0.07(+3.40%) |
Jun 24, 2019 | 2.080 | 2.280 | 2.080 | 2.128 | 86,669 | +0.01(+0.49%) |
Jun 21, 2019 | 2.080 | 2.360 | 1.960 | 2.117 | 267,425 | +0.12(+5.86%) |
Jun 20, 2019 | 2.120 | 2.200 | 1.960 | 2.000 | 82,529 | -0.08(-3.85%) |
Jun 19, 2019 | 2.080 | 2.200 | 2.000 | 2.080 | 58,311 | +0.00(+0.00%) |
Jun 18, 2019 | 1.960 | 2.160 | 1.960 | 2.080 | 87,538 | +0.12(+5.91%) |
Jun 17, 2019 | 2.000 | 2.124 | 1.928 | 1.964 | 61,021 | +0.04(+1.89%) |
Jun 14, 2019 | 2.041 | 2.041 | 1.920 | 1.928 | 108,725 | -0.13(-6.35%) |
Jun 13, 2019 | 2.260 | 2.310 | 2.040 | 2.058 | 99,980 | -0.18(-8.11%) |
Jun 12, 2019 | 2.600 | 2.600 | 2.201 | 2.240 | 112,977 | -0.28(-11.11%) |
Jun 11, 2019 | 2.440 | 2.680 | 2.240 | 2.520 | 479,824 | +0.17(+7.29%) |
Jun 10, 2019 | 2.508 | 2.632 | 2.282 | 2.349 | 127,675 | -0.11(-4.52%) |
Jun 07, 2019 | 2.240 | 2.556 | 2.240 | 2.460 | 84,925 | +0.22(+9.82%) |
Jun 06, 2019 | 2.320 | 2.320 | 2.200 | 2.240 | 15,827 | -0.02(-0.88%) |
Jun 05, 2019 | 2.240 | 2.293 | 2.160 | 2.260 | 22,987 | +0.05(+2.36%) |
Jun 04, 2019 | 2.176 | 2.242 | 2.176 | 2.208 | 20,772 | +0.03(+1.49%) |
Jun 03, 2019 | 2.280 | 2.393 | 2.165 | 2.176 | 23,886 | -0.07(-2.93%) |
May 31, 2019 | 2.280 | 2.395 | 2.240 | 2.241 | 17,350 | -0.09(-3.78%) |
May 30, 2019 | 2.375 | 2.400 | 2.280 | 2.329 | 55,204 | -0.07(-2.76%) |
May 29, 2019 | 2.406 | 2.480 | 2.360 | 2.395 | 20,955 | +0.03(+1.08%) |
May 28, 2019 | 2.420 | 2.480 | 2.320 | 2.370 | 39,091 | -0.09(-3.64%) |
May 24, 2019 | 2.380 | 2.460 | 2.280 | 2.459 | 14,200 | +0.15(+6.57%) |
May 23, 2019 | 2.400 | 2.400 | 2.280 | 2.308 | 21,438 | -0.09(-3.83%) |
May 22, 2019 | 2.407 | 2.407 | 2.240 | 2.400 | 21,963 | +0.02(+1.01%) |
May 21, 2019 | 2.480 | 2.480 | 2.320 | 2.376 | 35,549 | -0.10(-4.21%) |
May 20, 2019 | 2.400 | 2.480 | 2.202 | 2.480 | 67,581 | +0.15(+6.31%) |
May 17, 2019 | 2.520 | 2.560 | 2.333 | 2.333 | 66,625 | -0.12(-4.86%) |
May 16, 2019 | 2.520 | 2.532 | 2.400 | 2.452 | 115,588 | -0.05(-1.89%) |
May 15, 2019 | 2.600 | 2.720 | 2.403 | 2.499 | 119,583 | -0.10(-3.88%) |
May 14, 2019 | 2.480 | 2.920 | 2.480 | 2.600 | 313,408 | -0.04(-1.52%) |
May 13, 2019 | 2.640 | 2.680 | 2.480 | 2.640 | 171,601 | +0.06(+2.40%) |
May 10, 2019 | 2.480 | 2.588 | 2.400 | 2.578 | 142,625 | +0.22(+9.24%) |
May 09, 2019 | 2.680 | 2.720 | 2.200 | 2.360 | 278,440 | -0.24(-9.23%) |
May 08, 2019 | 2.840 | 2.840 | 2.520 | 2.600 | 713,264 | -0.92(-26.14%) |
May 07, 2019 | 3.560 | 3.680 | 3.440 | 3.520 | 135,318 | -0.08(-2.22%) |
May 06, 2019 | 3.480 | 3.680 | 3.440 | 3.600 | 31,134 | +0.08(+2.27%) |
May 03, 2019 | 3.560 | 3.600 | 3.280 | 3.520 | 178,000 | -0.08(-2.22%) |
May 02, 2019 | 3.680 | 3.800 | 3.560 | 3.600 | 85,595 | -0.16(-4.26%) |
May 01, 2019 | 4.120 | 4.120 | 3.644 | 3.760 | 142,304 | -0.32(-7.84%) |
Apr 30, 2019 | 4.240 | 4.280 | 4.080 | 4.080 | 42,725 | -0.04(-0.97%) |
Apr 29, 2019 | 4.120 | 4.200 | 4.040 | 4.120 | 19,728 | -0.08(-1.90%) |
Apr 26, 2019 | 4.120 | 4.200 | 4.120 | 4.200 | 15,075 | +0.08(+1.94%) |
Apr 25, 2019 | 4.120 | 4.240 | 4.120 | 4.120 | 21,113 | -0.20(-4.63%) |
Apr 24, 2019 | 4.200 | 4.240 | 4.080 | 4.320 | 65,994 | +0.08(+1.89%) |
Apr 23, 2019 | 4.200 | 4.800 | 4.040 | 4.240 | 317,006 | +0.04(+0.95%) |
Apr 22, 2019 | 4.160 | 4.320 | 4.040 | 4.200 | 26,949 | +0.06(+1.45%) |
Apr 18, 2019 | 4.160 | 4.320 | 4.040 | 4.140 | 20,150 | -0.02(-0.48%) |
Apr 17, 2019 | 4.120 | 4.240 | 4.000 | 4.160 | 13,214 | +0.04(+0.97%) |
Apr 16, 2019 | 4.320 | 4.320 | 4.120 | 4.120 | 32,560 | -0.08(-1.90%) |
Apr 15, 2019 | 4.160 | 4.360 | 4.160 | 4.200 | 28,886 | +0.00(+0.00%) |
Apr 12, 2019 | 4.520 | 4.520 | 4.120 | 4.200 | 79,075 | -0.24(-5.41%) |
Apr 11, 2019 | 4.320 | 4.560 | 4.080 | 4.440 | 110,645 | +0.04(+0.91%) |
Apr 10, 2019 | 4.480 | 5.080 | 4.320 | 4.400 | 369,182 | +0.32(+7.84%) |
Apr 09, 2019 | 4.280 | 4.320 | 4.040 | 4.080 | 55,012 | -0.20(-4.67%) |
Apr 08, 2019 | 4.320 | 4.480 | 4.160 | 4.280 | 27,899 | -0.04(-0.93%) |
Apr 05, 2019 | 4.438 | 4.480 | 4.240 | 4.320 | 25,150 | -0.20(-4.42%) |
Apr 04, 2019 | 4.600 | 4.720 | 4.400 | 4.520 | 12,182 | -0.04(-0.88%) |
Apr 03, 2019 | 4.400 | 4.880 | 4.279 | 4.560 | 68,766 | -0.24(-5.00%) |
Apr 02, 2019 | 4.800 | 4.880 | 4.600 | 4.800 | 25,028 | +0.04(+0.84%) |
Apr 01, 2019 | 5.000 | 5.000 | 4.480 | 4.760 | 22,308 | +0.16(+3.48%) |
Mar 29, 2019 | 5.000 | 5.280 | 4.200 | 4.600 | 132,125 | -0.76(-14.18%) |
Mar 28, 2019 | 5.600 | 5.760 | 5.200 | 5.360 | 51,089 | -0.24(-4.29%) |
Mar 27, 2019 | 6.000 | 6.000 | 5.280 | 5.600 | 76,032 | +0.04(+0.72%) |
Mar 26, 2019 | 5.560 | 5.612 | 5.400 | 5.560 | 28,495 | +0.04(+0.72%) |
Mar 25, 2019 | 5.520 | 5.560 | 5.280 | 5.520 | 4,294 | -0.03(-0.55%) |
Mar 22, 2019 | 5.580 | 5.600 | 5.520 | 5.551 | 3,650 | -0.01(-0.17%) |
Mar 21, 2019 | 5.600 | 5.680 | 5.520 | 5.560 | 11,624 | -0.04(-0.71%) |
Mar 20, 2019 | 5.560 | 5.800 | 5.560 | 5.600 | 38,099 | +0.04(+0.72%) |
Mar 19, 2019 | 5.520 | 5.720 | 5.520 | 5.560 | 16,139 | +0.00(+0.00%) |
Mar 18, 2019 | 5.600 | 5.600 | 5.200 | 5.560 | 34,521 | +0.00(+0.00%) |
Mar 15, 2019 | 5.600 | 5.600 | 5.440 | 5.560 | 9,150 | -0.02(-0.36%) |
Mar 14, 2019 | 5.640 | 5.720 | 5.480 | 5.580 | 24,228 | +0.06(+1.09%) |
Mar 13, 2019 | 5.600 | 5.600 | 5.440 | 5.520 | 12,200 | +0.00(+0.00%) |
Mar 12, 2019 | 5.600 | 5.720 | 5.440 | 5.520 | 16,845 | -0.04(-0.72%) |
Mar 11, 2019 | 5.620 | 6.040 | 5.400 | 5.560 | 68,989 | -0.04(-0.71%) |
Mar 08, 2019 | 5.480 | 5.600 | 5.320 | 5.600 | 10,025 | +0.24(+4.48%) |
Mar 07, 2019 | 5.440 | 5.680 | 5.280 | 5.360 | 23,599 | -0.16(-2.90%) |
Mar 06, 2019 | 5.760 | 5.760 | 5.480 | 5.520 | 20,346 | -0.16(-2.82%) |
Mar 05, 2019 | 6.000 | 6.120 | 5.240 | 5.680 | 35,817 | -0.28(-4.70%) |
Mar 04, 2019 | 6.080 | 6.200 | 5.920 | 5.960 | 17,149 | -0.12(-1.97%) |
Mar 01, 2019 | 6.120 | 6.200 | 5.840 | 6.080 | 24,275 | -0.04(-0.65%) |
Feb 28, 2019 | 6.200 | 6.280 | 6.120 | 6.120 | 24,307 | +0.03(+0.50%) |
Feb 27, 2019 | 6.520 | 6.720 | 5.920 | 6.090 | 49,988 | -0.47(-7.17%) |
Feb 26, 2019 | 6.720 | 6.880 | 6.560 | 6.560 | 28,349 | -0.04(-0.61%) |
Feb 25, 2019 | 6.520 | 7.000 | 6.400 | 6.600 | 82,560 | +0.08(+1.23%) |
Feb 22, 2019 | 6.440 | 6.600 | 6.320 | 6.520 | 13,775 | +0.12(+1.87%) |
Feb 21, 2019 | 6.400 | 6.480 | 6.320 | 6.400 | 8,839 | +0.08(+1.27%) |
Feb 20, 2019 | 6.440 | 6.547 | 6.320 | 6.320 | 9,669 | -0.24(-3.66%) |
Feb 19, 2019 | 6.720 | 6.720 | 6.400 | 6.560 | 14,107 | +0.16(+2.50%) |
Feb 15, 2019 | 6.440 | 6.600 | 6.400 | 6.400 | 7,975 | -0.08(-1.23%) |
Feb 14, 2019 | 6.520 | 6.640 | 6.400 | 6.480 | 15,817 | -0.08(-1.22%) |
Feb 13, 2019 | 6.480 | 6.680 | 6.480 | 6.560 | 9,989 | -0.12(-1.80%) |
Feb 12, 2019 | 6.600 | 6.720 | 6.160 | 6.680 | 13,111 | +0.20(+3.09%) |
Feb 11, 2019 | 6.480 | 6.600 | 6.440 | 6.480 | 7,152 | -0.04(-0.61%) |
Feb 08, 2019 | 6.400 | 6.720 | 6.400 | 6.520 | 10,500 | -0.05(-0.75%) |
Feb 07, 2019 | 6.800 | 6.800 | 6.520 | 6.570 | 10,817 | -0.23(-3.39%) |
Feb 06, 2019 | 6.520 | 6.800 | 6.360 | 6.800 | 16,645 | +0.32(+4.94%) |
Feb 05, 2019 | 6.600 | 6.800 | 6.480 | 6.480 | 9,682 | -0.04(-0.61%) |
Feb 04, 2019 | 6.760 | 6.800 | 6.480 | 6.520 | 14,813 | -0.24(-3.55%) |
Feb 01, 2019 | 6.800 | 6.880 | 6.560 | 6.760 | 14,850 | +0.00(+0.00%) |
Jan 31, 2019 | 6.640 | 6.860 | 6.480 | 6.760 | 37,704 | +0.24(+3.68%) |
Jan 30, 2019 | 6.720 | 6.840 | 6.440 | 6.520 | 35,279 | +0.08(+1.24%) |
Jan 29, 2019 | 6.520 | 6.520 | 6.360 | 6.440 | 14,688 | -0.12(-1.83%) |
Jan 28, 2019 | 6.560 | 6.760 | 6.400 | 6.560 | 16,860 | +0.04(+0.61%) |
Jan 25, 2019 | 6.440 | 6.800 | 6.360 | 6.520 | 34,875 | +0.09(+1.39%) |
Jan 24, 2019 | 6.440 | 6.480 | 6.320 | 6.430 | 12,018 | -0.09(-1.37%) |
Jan 23, 2019 | 6.720 | 6.720 | 6.200 | 6.520 | 23,248 | -0.04(-0.61%) |
Jan 22, 2019 | 6.560 | 7.000 | 6.480 | 6.560 | 133,183 | +0.12(+1.86%) |
Jan 18, 2019 | 5.920 | 6.600 | 5.640 | 6.440 | 309,300 | +0.72(+12.59%) |
Jan 17, 2019 | 5.480 | 5.880 | 5.400 | 5.720 | 50,849 | +0.32(+5.93%) |
Jan 16, 2019 | 5.560 | 5.614 | 5.400 | 5.400 | 18,192 | -0.12(-2.17%) |
Jan 15, 2019 | 5.480 | 5.613 | 5.280 | 5.520 | 23,429 | +0.04(+0.73%) |
Jan 14, 2019 | 5.440 | 5.600 | 5.200 | 5.480 | 39,677 | +0.04(+0.74%) |
Jan 11, 2019 | 5.600 | 5.760 | 5.160 | 5.440 | 47,100 | -0.24(-4.23%) |
Jan 10, 2019 | 5.640 | 5.880 | 5.320 | 5.680 | 52,565 | +0.00(+0.00%) |
Jan 09, 2019 | 5.960 | 6.200 | 5.240 | 5.680 | 109,784 | -0.24(-4.05%) |
Jan 08, 2019 | 5.440 | 6.360 | 4.840 | 5.920 | 382,671 | +0.44(+8.03%) |
Jan 07, 2019 | 5.680 | 6.800 | 5.440 | 5.480 | 637,996 | +0.32(+6.20%) |
Jan 04, 2019 | 4.720 | 5.160 | 4.560 | 5.160 | 71,700 | +0.44(+9.32%) |
Jan 03, 2019 | 5.160 | 5.400 | 4.560 | 4.720 | 312,361 | +0.64(+15.69%) |