Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.280 | 5.350 | 5.120 | 5.130 | 179,100 | -0.21(-3.93%) |
Jan 30, 2020 | 6.170 | 6.210 | 5.331 | 5.340 | 239,399 | -0.97(-15.37%) |
Jan 29, 2020 | 7.860 | 7.890 | 6.310 | 6.310 | 256,816 | -1.57(-19.92%) |
Jan 28, 2020 | 7.700 | 7.960 | 7.520 | 7.880 | 284,111 | +0.14(+1.81%) |
Jan 27, 2020 | 7.690 | 7.800 | 7.510 | 7.740 | 50,790 | -0.03(-0.39%) |
Jan 24, 2020 | 7.860 | 7.880 | 7.650 | 7.770 | 83,400 | -0.03(-0.38%) |
Jan 23, 2020 | 7.670 | 7.870 | 7.645 | 7.800 | 83,445 | +0.18(+2.36%) |
Jan 22, 2020 | 7.700 | 7.740 | 7.502 | 7.620 | 54,203 | -0.08(-1.04%) |
Jan 21, 2020 | 7.550 | 7.700 | 7.478 | 7.700 | 53,613 | +0.16(+2.12%) |
Jan 17, 2020 | 7.600 | 7.610 | 7.445 | 7.540 | 37,600 | +0.02(+0.27%) |
Jan 16, 2020 | 7.410 | 7.570 | 7.410 | 7.520 | 44,420 | +0.07(+0.94%) |
Jan 15, 2020 | 7.500 | 7.520 | 7.405 | 7.450 | 49,561 | -0.01(-0.13%) |
Jan 14, 2020 | 7.440 | 7.490 | 7.380 | 7.460 | 37,002 | -0.01(-0.13%) |
Jan 13, 2020 | 7.300 | 7.500 | 7.280 | 7.470 | 64,568 | +0.15(+2.05%) |
Jan 10, 2020 | 7.200 | 7.370 | 7.180 | 7.320 | 38,100 | +0.09(+1.24%) |
Jan 09, 2020 | 7.180 | 7.240 | 7.170 | 7.230 | 38,811 | +0.06(+0.84%) |
Jan 08, 2020 | 7.150 | 7.210 | 7.150 | 7.170 | 22,062 | +0.00(+0.00%) |
Jan 07, 2020 | 7.100 | 7.180 | 7.058 | 7.170 | 26,078 | +0.07(+0.99%) |
Jan 06, 2020 | 7.210 | 7.250 | 7.060 | 7.100 | 44,213 | -0.11(-1.53%) |
Jan 03, 2020 | 7.140 | 7.250 | 7.090 | 7.210 | 40,200 | -0.05(-0.69%) |
Jan 02, 2020 | 7.100 | 7.360 | 7.100 | 7.260 | 47,566 | +0.10(+1.40%) |
Dec 31, 2019 | 7.010 | 7.210 | 7.010 | 7.160 | 114,500 | +0.09(+1.34%) |
Dec 30, 2019 | 6.980 | 7.100 | 6.927 | 7.065 | 79,487 | +0.06(+0.78%) |
Dec 27, 2019 | 6.910 | 7.040 | 6.880 | 7.010 | 87,400 | +0.12(+1.82%) |
Dec 26, 2019 | 6.650 | 6.970 | 6.467 | 6.885 | 71,898 | +0.25(+3.85%) |
Dec 24, 2019 | 6.560 | 6.690 | 6.560 | 6.630 | 15,400 | +0.04(+0.61%) |
Dec 23, 2019 | 6.540 | 6.720 | 6.320 | 6.590 | 70,100 | +0.05(+0.76%) |
Dec 20, 2019 | 6.470 | 6.650 | 6.450 | 6.540 | 48,300 | +0.07(+1.08%) |
Dec 19, 2019 | 6.670 | 6.700 | 6.465 | 6.470 | 20,510 | -0.18(-2.71%) |
Dec 18, 2019 | 6.700 | 6.740 | 6.631 | 6.650 | 20,175 | -0.02(-0.30%) |
Dec 17, 2019 | 6.610 | 6.700 | 6.610 | 6.670 | 36,173 | +0.07(+1.06%) |
Dec 16, 2019 | 6.540 | 6.650 | 6.536 | 6.600 | 66,337 | +0.07(+1.07%) |
Dec 13, 2019 | 6.460 | 6.595 | 6.400 | 6.530 | 49,000 | +0.12(+1.87%) |
Dec 12, 2019 | 6.220 | 6.490 | 6.220 | 6.410 | 88,416 | +0.16(+2.56%) |
Dec 11, 2019 | 6.170 | 6.260 | 6.150 | 6.250 | 36,876 | +0.04(+0.64%) |
Dec 10, 2019 | 6.230 | 6.300 | 6.082 | 6.210 | 35,559 | +0.01(+0.16%) |
Dec 09, 2019 | 6.060 | 6.200 | 5.980 | 6.200 | 44,742 | +0.14(+2.31%) |
Dec 06, 2019 | 6.030 | 6.380 | 5.970 | 6.060 | 97,900 | +0.07(+1.17%) |
Dec 05, 2019 | 5.975 | 6.080 | 5.970 | 5.990 | 24,331 | +0.04(+0.67%) |
Dec 04, 2019 | 5.840 | 5.990 | 5.750 | 5.950 | 26,783 | +0.10(+1.71%) |
Dec 03, 2019 | 5.760 | 5.890 | 5.760 | 5.850 | 13,097 | -0.01(-0.17%) |
Dec 02, 2019 | 5.950 | 5.950 | 5.730 | 5.860 | 54,264 | -0.12(-2.01%) |
Nov 29, 2019 | 5.950 | 6.005 | 5.950 | 5.980 | 19,000 | -0.01(-0.17%) |
Nov 27, 2019 | 5.960 | 5.990 | 5.930 | 5.990 | 28,100 | +0.01(+0.17%) |
Nov 26, 2019 | 5.990 | 6.120 | 5.860 | 5.980 | 75,729 | +0.01(+0.17%) |
Nov 25, 2019 | 5.743 | 6.000 | 5.735 | 5.970 | 70,627 | +0.22(+3.83%) |
Nov 22, 2019 | 5.700 | 5.790 | 5.500 | 5.750 | 31,600 | +0.04(+0.70%) |
Nov 21, 2019 | 5.690 | 5.850 | 5.550 | 5.710 | 167,671 | +0.16(+2.88%) |
Nov 20, 2019 | 5.500 | 5.610 | 5.300 | 5.550 | 51,903 | +0.10(+1.83%) |
Nov 19, 2019 | 5.150 | 5.480 | 5.140 | 5.450 | 30,678 | +0.31(+6.03%) |
Nov 18, 2019 | 5.260 | 5.260 | 5.020 | 5.140 | 76,689 | -0.10(-1.91%) |
Nov 15, 2019 | 5.200 | 5.250 | 5.160 | 5.240 | 12,400 | +0.06(+1.16%) |
Nov 14, 2019 | 5.190 | 5.230 | 5.120 | 5.180 | 10,153 | -0.00(-0.08%) |
Nov 13, 2019 | 5.180 | 5.195 | 5.080 | 5.184 | 24,340 | -0.02(-0.30%) |
Nov 12, 2019 | 5.310 | 5.380 | 5.140 | 5.200 | 19,840 | -0.11(-2.07%) |
Nov 11, 2019 | 5.190 | 5.380 | 5.185 | 5.310 | 21,912 | +0.09(+1.72%) |
Nov 08, 2019 | 5.510 | 5.560 | 5.062 | 5.220 | 70,900 | -0.26(-4.74%) |
Nov 07, 2019 | 5.630 | 5.740 | 5.450 | 5.480 | 22,910 | -0.16(-2.84%) |
Nov 06, 2019 | 5.760 | 5.840 | 5.630 | 5.640 | 22,633 | -0.16(-2.76%) |
Nov 05, 2019 | 5.660 | 5.920 | 5.660 | 5.800 | 18,453 | +0.05(+0.87%) |
Nov 04, 2019 | 5.800 | 5.850 | 5.530 | 5.750 | 41,231 | -0.06(-1.03%) |
Nov 01, 2019 | 5.780 | 5.824 | 5.740 | 5.810 | 28,900 | +0.09(+1.57%) |
Oct 31, 2019 | 5.740 | 5.780 | 5.705 | 5.720 | 24,671 | -0.04(-0.69%) |
Oct 30, 2019 | 5.680 | 5.780 | 5.680 | 5.760 | 20,203 | +0.00(+0.00%) |
Oct 29, 2019 | 5.590 | 5.780 | 5.590 | 5.760 | 25,464 | +0.20(+3.60%) |
Oct 28, 2019 | 5.520 | 5.640 | 5.520 | 5.560 | 19,267 | -0.01(-0.18%) |
Oct 25, 2019 | 5.570 | 5.580 | 5.510 | 5.570 | 10,800 | +0.07(+1.27%) |
Oct 24, 2019 | 5.440 | 5.570 | 5.390 | 5.500 | 18,096 | +0.07(+1.29%) |
Oct 23, 2019 | 5.348 | 5.480 | 5.343 | 5.430 | 20,501 | -0.01(-0.18%) |
Oct 22, 2019 | 5.400 | 5.490 | 5.280 | 5.440 | 18,283 | -0.01(-0.18%) |
Oct 21, 2019 | 5.520 | 5.550 | 5.410 | 5.450 | 24,975 | +0.00(+0.00%) |
Oct 18, 2019 | 5.430 | 5.510 | 5.360 | 5.450 | 21,300 | +0.00(+0.00%) |
Oct 17, 2019 | 5.330 | 5.520 | 5.330 | 5.450 | 16,448 | +0.07(+1.30%) |
Oct 16, 2019 | 5.560 | 5.580 | 5.080 | 5.380 | 194,767 | -0.27(-4.78%) |
Oct 15, 2019 | 5.630 | 5.710 | 5.538 | 5.650 | 11,941 | +0.09(+1.62%) |
Oct 14, 2019 | 5.580 | 5.610 | 5.330 | 5.560 | 32,338 | -0.07(-1.24%) |
Oct 11, 2019 | 5.540 | 5.650 | 5.510 | 5.630 | 21,400 | +0.14(+2.55%) |
Oct 10, 2019 | 5.410 | 5.550 | 5.370 | 5.490 | 84,864 | +0.13(+2.43%) |
Oct 09, 2019 | 5.280 | 5.430 | 5.270 | 5.360 | 25,328 | +0.09(+1.71%) |
Oct 08, 2019 | 5.170 | 5.270 | 5.040 | 5.270 | 32,011 | +0.11(+2.13%) |
Oct 07, 2019 | 4.810 | 5.293 | 4.750 | 5.160 | 76,483 | +0.30(+6.17%) |
Oct 04, 2019 | 4.910 | 5.008 | 4.860 | 4.860 | 23,300 | -0.05(-1.02%) |
Oct 03, 2019 | 4.890 | 4.990 | 4.790 | 4.910 | 17,497 | +0.02(+0.41%) |
Oct 02, 2019 | 4.950 | 5.050 | 4.751 | 4.890 | 69,123 | -0.08(-1.61%) |
Oct 01, 2019 | 5.070 | 5.280 | 4.950 | 4.970 | 19,751 | -0.33(-6.23%) |
Sep 30, 2019 | 5.250 | 5.340 | 5.120 | 5.300 | 31,278 | +0.01(+0.19%) |
Sep 27, 2019 | 5.150 | 5.370 | 5.110 | 5.290 | 39,400 | +0.01(+0.19%) |
Sep 26, 2019 | 5.250 | 5.340 | 5.230 | 5.280 | 20,685 | +0.02(+0.38%) |
Sep 25, 2019 | 5.250 | 5.300 | 5.170 | 5.260 | 18,743 | +0.01(+0.19%) |
Sep 24, 2019 | 5.340 | 5.340 | 5.150 | 5.250 | 36,598 | -0.12(-2.23%) |
Sep 23, 2019 | 5.180 | 5.380 | 5.180 | 5.370 | 40,615 | +0.10(+1.90%) |
Sep 20, 2019 | 5.430 | 5.430 | 5.220 | 5.270 | 16,000 | -0.10(-1.86%) |
Sep 19, 2019 | 5.250 | 5.380 | 5.201 | 5.370 | 24,561 | +0.11(+2.09%) |
Sep 18, 2019 | 5.420 | 5.420 | 5.180 | 5.260 | 20,697 | -0.12(-2.23%) |
Sep 17, 2019 | 5.400 | 5.470 | 5.360 | 5.380 | 15,602 | -0.02(-0.37%) |
Sep 16, 2019 | 5.370 | 5.500 | 5.337 | 5.400 | 20,047 | -0.06(-1.10%) |
Sep 13, 2019 | 5.330 | 5.550 | 5.228 | 5.460 | 27,900 | +0.06(+1.11%) |
Sep 12, 2019 | 5.200 | 5.420 | 5.121 | 5.400 | 43,740 | +0.22(+4.25%) |
Sep 11, 2019 | 4.970 | 5.200 | 4.970 | 5.180 | 35,919 | +0.21(+4.23%) |
Sep 10, 2019 | 5.000 | 5.100 | 4.950 | 4.970 | 22,713 | -0.08(-1.58%) |
Sep 09, 2019 | 5.240 | 5.260 | 5.000 | 5.050 | 30,169 | -0.10(-1.94%) |
Sep 06, 2019 | 5.150 | 5.170 | 5.120 | 5.150 | 7,800 | +0.02(+0.39%) |
Sep 05, 2019 | 5.270 | 5.300 | 5.060 | 5.130 | 60,505 | -0.21(-3.93%) |
Sep 04, 2019 | 5.310 | 5.340 | 5.130 | 5.340 | 14,545 | +0.03(+0.56%) |
Sep 03, 2019 | 5.150 | 5.320 | 5.040 | 5.310 | 36,823 | +0.24(+4.73%) |
Aug 30, 2019 | 5.170 | 5.300 | 5.060 | 5.070 | 40,000 | -0.10(-1.93%) |
Aug 29, 2019 | 5.000 | 5.190 | 5.000 | 5.170 | 34,177 | +0.20(+4.02%) |
Aug 28, 2019 | 4.900 | 5.005 | 4.900 | 4.970 | 22,117 | +0.02(+0.40%) |
Aug 27, 2019 | 4.938 | 5.000 | 4.938 | 4.950 | 26,378 | -0.05(-1.00%) |
Aug 26, 2019 | 5.020 | 5.055 | 4.820 | 5.000 | 39,179 | -0.01(-0.20%) |
Aug 23, 2019 | 5.290 | 5.290 | 4.984 | 5.010 | 34,300 | -0.20(-3.84%) |
Aug 22, 2019 | 4.910 | 5.290 | 4.790 | 5.210 | 69,875 | +0.18(+3.58%) |
Aug 21, 2019 | 5.218 | 5.218 | 4.980 | 5.030 | 29,978 | -0.19(-3.64%) |
Aug 20, 2019 | 5.280 | 5.300 | 5.160 | 5.220 | 24,247 | -0.06(-1.14%) |
Aug 19, 2019 | 5.000 | 5.300 | 4.891 | 5.280 | 108,434 | +0.26(+5.18%) |
Aug 16, 2019 | 5.070 | 5.140 | 4.960 | 5.020 | 42,700 | -0.11(-2.14%) |
Aug 15, 2019 | 5.270 | 5.270 | 5.021 | 5.130 | 27,400 | -0.12(-2.29%) |
Aug 14, 2019 | 5.200 | 5.280 | 5.020 | 5.250 | 15,403 | +0.07(+1.35%) |
Aug 13, 2019 | 5.060 | 5.480 | 5.030 | 5.180 | 63,319 | +0.08(+1.57%) |
Aug 12, 2019 | 5.130 | 5.260 | 5.100 | 5.100 | 34,996 | -0.15(-2.86%) |
Aug 09, 2019 | 5.800 | 5.810 | 5.171 | 5.250 | 92,200 | -0.60(-10.26%) |
Aug 08, 2019 | 5.470 | 5.990 | 5.470 | 5.850 | 63,255 | +0.36(+6.56%) |
Aug 07, 2019 | 5.540 | 5.550 | 5.430 | 5.490 | 28,005 | -0.06(-1.08%) |
Aug 06, 2019 | 5.590 | 5.690 | 5.495 | 5.550 | 30,905 | -0.01(-0.18%) |
Aug 05, 2019 | 5.510 | 5.600 | 5.374 | 5.560 | 41,893 | -0.16(-2.80%) |
Aug 02, 2019 | 5.700 | 5.790 | 5.650 | 5.720 | 20,000 | -0.03(-0.52%) |
Aug 01, 2019 | 5.830 | 6.020 | 5.745 | 5.750 | 42,720 | -0.13(-2.21%) |
Jul 31, 2019 | 6.040 | 6.070 | 5.830 | 5.880 | 37,568 | -0.16(-2.65%) |
Jul 30, 2019 | 6.010 | 6.100 | 5.950 | 6.040 | 27,395 | -0.01(-0.17%) |
Jul 29, 2019 | 6.050 | 6.190 | 6.000 | 6.050 | 60,457 | +0.01(+0.17%) |
Jul 26, 2019 | 6.000 | 6.050 | 5.890 | 6.040 | 59,800 | +0.05(+0.83%) |
Jul 25, 2019 | 6.000 | 6.030 | 5.740 | 5.990 | 50,825 | +0.04(+0.67%) |
Jul 24, 2019 | 5.790 | 6.010 | 5.790 | 5.950 | 37,212 | +0.15(+2.59%) |
Jul 23, 2019 | 5.780 | 5.840 | 5.703 | 5.800 | 18,713 | +0.00(+0.00%) |
Jul 22, 2019 | 5.850 | 5.930 | 5.700 | 5.800 | 35,445 | -0.08(-1.36%) |
Jul 19, 2019 | 5.800 | 5.890 | 5.720 | 5.880 | 19,400 | +0.05(+0.86%) |
Jul 18, 2019 | 5.810 | 5.918 | 5.770 | 5.830 | 22,020 | +0.10(+1.75%) |
Jul 17, 2019 | 5.650 | 5.810 | 5.650 | 5.730 | 34,334 | +0.09(+1.60%) |
Jul 16, 2019 | 5.920 | 6.000 | 5.630 | 5.640 | 102,104 | -0.34(-5.69%) |
Jul 15, 2019 | 5.980 | 6.000 | 5.860 | 5.980 | 17,402 | -0.02(-0.33%) |
Jul 12, 2019 | 6.000 | 6.140 | 5.950 | 6.000 | 59,600 | +0.00(+0.00%) |
Jul 11, 2019 | 5.900 | 6.030 | 5.870 | 6.000 | 38,094 | +0.12(+2.04%) |
Jul 10, 2019 | 6.020 | 6.200 | 5.830 | 5.880 | 61,034 | -0.07(-1.18%) |
Jul 09, 2019 | 6.150 | 6.180 | 5.861 | 5.950 | 73,731 | -0.20(-3.25%) |
Jul 08, 2019 | 6.000 | 6.250 | 5.900 | 6.150 | 118,297 | +0.21(+3.54%) |
Jul 05, 2019 | 5.750 | 5.950 | 5.590 | 5.940 | 32,000 | +0.19(+3.30%) |
Jul 03, 2019 | 5.690 | 5.900 | 5.527 | 5.750 | 23,900 | +0.02(+0.35%) |
Jul 02, 2019 | 5.770 | 5.771 | 5.660 | 5.730 | 26,361 | -0.01(-0.17%) |
Jul 01, 2019 | 5.530 | 6.070 | 5.530 | 5.740 | 122,710 | +0.24(+4.36%) |
Jun 28, 2019 | 5.260 | 5.710 | 5.260 | 5.500 | 86,200 | +0.30(+5.77%) |
Jun 27, 2019 | 5.200 | 5.310 | 5.110 | 5.200 | 268,970 | +0.04(+0.78%) |
Jun 26, 2019 | 5.150 | 5.400 | 5.050 | 5.160 | 81,578 | +0.06(+1.18%) |
Jun 25, 2019 | 5.700 | 5.704 | 4.950 | 5.100 | 159,035 | -0.66(-11.46%) |
Jun 24, 2019 | 5.930 | 6.000 | 5.760 | 5.760 | 28,660 | -0.21(-3.52%) |
Jun 21, 2019 | 5.960 | 5.990 | 5.860 | 5.970 | 28,800 | +0.01(+0.17%) |
Jun 20, 2019 | 6.100 | 6.240 | 5.850 | 5.960 | 35,594 | -0.06(-1.00%) |
Jun 19, 2019 | 6.090 | 6.140 | 5.720 | 6.020 | 43,964 | -0.12(-1.95%) |
Jun 18, 2019 | 6.140 | 6.230 | 6.000 | 6.140 | 83,240 | +0.13(+2.16%) |
Jun 17, 2019 | 6.000 | 6.100 | 5.813 | 6.010 | 94,895 | -0.01(-0.17%) |
Jun 14, 2019 | 6.120 | 6.165 | 5.960 | 6.020 | 96,200 | -0.20(-3.22%) |
Jun 13, 2019 | 6.320 | 6.320 | 6.080 | 6.220 | 94,866 | +0.08(+1.30%) |
Jun 12, 2019 | 6.120 | 6.200 | 6.000 | 6.140 | 60,150 | +0.11(+1.82%) |
Jun 11, 2019 | 5.800 | 6.280 | 5.660 | 6.030 | 119,437 | +0.21(+3.70%) |
Jun 10, 2019 | 5.650 | 6.000 | 5.650 | 5.815 | 62,288 | +0.22(+3.84%) |
Jun 07, 2019 | 5.540 | 5.860 | 5.260 | 5.600 | 67,200 | -0.01(-0.18%) |
Jun 06, 2019 | 5.820 | 5.820 | 5.550 | 5.610 | 87,874 | -0.06(-1.06%) |
Jun 05, 2019 | 5.620 | 5.760 | 5.560 | 5.670 | 47,852 | +0.12(+2.16%) |
Jun 04, 2019 | 5.510 | 5.600 | 5.411 | 5.550 | 46,351 | +0.05(+0.91%) |
Jun 03, 2019 | 5.480 | 5.500 | 5.372 | 5.500 | 21,935 | +0.13(+2.42%) |
May 31, 2019 | 5.550 | 5.680 | 5.260 | 5.370 | 55,500 | -0.22(-3.94%) |
May 30, 2019 | 5.450 | 5.730 | 5.450 | 5.590 | 52,882 | +0.15(+2.76%) |
May 29, 2019 | 5.630 | 5.689 | 5.430 | 5.440 | 59,585 | -0.28(-4.90%) |
May 28, 2019 | 5.720 | 5.748 | 5.605 | 5.720 | 40,992 | -0.04(-0.69%) |
May 24, 2019 | 5.864 | 5.910 | 5.723 | 5.760 | 17,700 | -0.09(-1.54%) |
May 23, 2019 | 5.950 | 5.960 | 5.780 | 5.850 | 18,194 | -0.11(-1.85%) |
May 22, 2019 | 5.970 | 6.110 | 5.950 | 5.960 | 13,634 | -0.07(-1.16%) |
May 21, 2019 | 6.100 | 6.120 | 6.010 | 6.030 | 13,661 | +0.00(+0.00%) |
May 20, 2019 | 6.080 | 6.140 | 5.955 | 6.030 | 61,255 | -0.02(-0.33%) |
May 17, 2019 | 6.030 | 6.130 | 5.975 | 6.050 | 38,200 | -0.03(-0.49%) |
May 16, 2019 | 6.050 | 6.250 | 5.997 | 6.080 | 23,595 | -0.04(-0.73%) |
May 15, 2019 | 6.010 | 6.160 | 6.000 | 6.125 | 36,251 | +0.12(+2.08%) |
May 14, 2019 | 6.050 | 6.100 | 5.922 | 6.000 | 49,985 | -0.04(-0.66%) |
May 13, 2019 | 6.160 | 6.249 | 5.830 | 6.040 | 71,655 | -0.33(-5.18%) |
May 10, 2019 | 5.850 | 6.420 | 5.760 | 6.370 | 81,700 | +0.03(+0.47%) |
May 09, 2019 | 6.600 | 6.640 | 6.260 | 6.340 | 38,196 | -0.29(-4.37%) |
May 08, 2019 | 6.730 | 6.775 | 6.630 | 6.630 | 34,247 | -0.11(-1.63%) |
May 07, 2019 | 6.720 | 6.810 | 6.640 | 6.740 | 30,249 | +0.03(+0.45%) |
May 06, 2019 | 6.710 | 6.730 | 6.575 | 6.710 | 39,356 | -0.02(-0.30%) |
May 03, 2019 | 6.600 | 6.850 | 6.465 | 6.730 | 39,900 | +0.13(+1.97%) |
May 02, 2019 | 6.530 | 6.610 | 6.420 | 6.600 | 33,346 | +0.09(+1.38%) |
May 01, 2019 | 6.670 | 6.870 | 6.500 | 6.510 | 103,164 | -0.11(-1.66%) |
Apr 30, 2019 | 6.360 | 6.660 | 6.320 | 6.620 | 42,514 | +0.22(+3.44%) |
Apr 29, 2019 | 6.340 | 6.490 | 6.240 | 6.400 | 81,230 | +0.06(+0.95%) |
Apr 26, 2019 | 6.390 | 6.410 | 6.270 | 6.340 | 64,100 | -0.07(-1.09%) |
Apr 25, 2019 | 6.430 | 6.605 | 6.320 | 6.410 | 163,313 | -0.04(-0.62%) |
Apr 24, 2019 | 6.500 | 6.650 | 6.450 | 6.450 | 163,667 | -0.06(-0.92%) |
Apr 23, 2019 | 6.640 | 6.710 | 6.460 | 6.510 | 114,045 | -0.15(-2.25%) |
Apr 22, 2019 | 6.650 | 6.840 | 6.610 | 6.660 | 31,812 | +0.03(+0.45%) |
Apr 18, 2019 | 6.700 | 6.770 | 6.547 | 6.630 | 57,500 | -0.07(-1.04%) |
Apr 17, 2019 | 7.000 | 7.180 | 6.660 | 6.700 | 94,508 | -0.27(-3.87%) |
Apr 16, 2019 | 6.800 | 7.130 | 6.760 | 6.970 | 119,902 | +0.20(+2.95%) |
Apr 15, 2019 | 6.710 | 6.860 | 6.530 | 6.770 | 90,680 | -0.01(-0.15%) |
Apr 12, 2019 | 6.460 | 6.810 | 6.400 | 6.780 | 84,800 | +0.28(+4.31%) |
Apr 11, 2019 | 6.540 | 6.625 | 6.460 | 6.500 | 52,279 | -0.04(-0.61%) |
Apr 10, 2019 | 6.330 | 6.567 | 6.260 | 6.540 | 48,294 | +0.19(+2.99%) |
Apr 09, 2019 | 6.510 | 6.836 | 6.350 | 6.350 | 49,088 | -0.14(-2.16%) |
Apr 08, 2019 | 6.740 | 6.890 | 6.400 | 6.490 | 174,502 | -0.18(-2.70%) |
Apr 05, 2019 | 6.250 | 6.800 | 6.250 | 6.670 | 329,200 | +0.38(+6.04%) |
Apr 04, 2019 | 5.850 | 6.750 | 5.850 | 6.290 | 1,008,659 | +0.67(+11.92%) |
Apr 03, 2019 | 5.530 | 5.670 | 5.430 | 5.620 | 55,756 | +0.08(+1.44%) |
Apr 02, 2019 | 5.360 | 5.540 | 5.360 | 5.540 | 59,820 | +0.15(+2.78%) |
Apr 01, 2019 | 5.330 | 5.410 | 5.060 | 5.390 | 49,562 | +0.06(+1.13%) |
Mar 29, 2019 | 5.025 | 5.430 | 5.025 | 5.330 | 20,500 | +0.04(+0.76%) |
Mar 28, 2019 | 5.340 | 5.399 | 5.220 | 5.290 | 58,502 | -0.06(-1.12%) |
Mar 27, 2019 | 5.330 | 5.390 | 5.300 | 5.350 | 17,363 | +0.02(+0.38%) |
Mar 26, 2019 | 5.230 | 5.400 | 5.230 | 5.330 | 39,269 | +0.10(+1.91%) |
Mar 25, 2019 | 5.160 | 5.260 | 4.940 | 5.230 | 41,069 | +0.01(+0.19%) |
Mar 22, 2019 | 5.332 | 5.340 | 5.161 | 5.220 | 42,500 | +0.01(+0.19%) |
Mar 21, 2019 | 5.410 | 5.410 | 5.195 | 5.210 | 78,060 | -0.16(-2.98%) |
Mar 20, 2019 | 5.360 | 5.400 | 5.250 | 5.370 | 16,186 | +0.01(+0.19%) |
Mar 19, 2019 | 5.280 | 5.450 | 5.246 | 5.360 | 71,262 | +0.08(+1.52%) |
Mar 18, 2019 | 5.220 | 5.300 | 5.160 | 5.280 | 37,537 | +0.07(+1.34%) |
Mar 15, 2019 | 5.040 | 5.230 | 5.020 | 5.210 | 49,300 | +0.18(+3.58%) |
Mar 14, 2019 | 5.000 | 5.140 | 4.970 | 5.030 | 48,755 | +0.00(+0.00%) |
Mar 13, 2019 | 5.000 | 5.110 | 4.900 | 5.030 | 45,652 | +0.10(+2.03%) |
Mar 12, 2019 | 4.900 | 5.050 | 4.870 | 4.930 | 40,065 | +0.03(+0.61%) |
Mar 11, 2019 | 4.860 | 4.990 | 4.850 | 4.900 | 46,073 | +0.03(+0.62%) |
Mar 08, 2019 | 4.770 | 4.900 | 4.770 | 4.870 | 54,300 | +0.10(+2.10%) |
Mar 07, 2019 | 4.740 | 4.810 | 4.680 | 4.770 | 23,543 | +0.02(+0.42%) |
Mar 06, 2019 | 4.730 | 4.900 | 4.720 | 4.750 | 30,273 | -0.02(-0.42%) |
Mar 05, 2019 | 4.810 | 4.930 | 4.760 | 4.770 | 38,299 | -0.05(-1.04%) |
Mar 04, 2019 | 4.820 | 4.970 | 4.752 | 4.820 | 27,458 | -0.02(-0.41%) |
Mar 01, 2019 | 4.740 | 4.910 | 4.710 | 4.840 | 46,200 | +0.06(+1.26%) |
Feb 28, 2019 | 4.940 | 4.950 | 4.720 | 4.780 | 41,689 | -0.16(-3.24%) |
Feb 27, 2019 | 4.840 | 4.960 | 4.840 | 4.940 | 7,620 | +0.09(+1.86%) |
Feb 26, 2019 | 4.850 | 5.000 | 4.820 | 4.850 | 24,394 | -0.01(-0.21%) |
Feb 25, 2019 | 4.900 | 4.980 | 4.860 | 4.860 | 35,216 | -0.05(-1.02%) |
Feb 22, 2019 | 5.000 | 5.025 | 4.860 | 4.910 | 30,000 | -0.03(-0.61%) |
Feb 21, 2019 | 5.030 | 5.100 | 4.890 | 4.940 | 22,942 | -0.12(-2.37%) |
Feb 20, 2019 | 5.020 | 5.180 | 4.970 | 5.060 | 41,052 | +0.09(+1.81%) |
Feb 19, 2019 | 4.930 | 5.030 | 4.927 | 4.970 | 34,565 | +0.07(+1.43%) |
Feb 15, 2019 | 4.860 | 5.060 | 4.830 | 4.900 | 39,600 | +0.06(+1.24%) |
Feb 14, 2019 | 4.860 | 4.910 | 4.760 | 4.840 | 34,227 | -0.03(-0.62%) |
Feb 13, 2019 | 4.920 | 4.990 | 4.830 | 4.870 | 32,188 | -0.03(-0.61%) |
Feb 12, 2019 | 4.860 | 5.020 | 4.790 | 4.900 | 38,786 | +0.11(+2.30%) |
Feb 11, 2019 | 5.120 | 5.140 | 4.770 | 4.790 | 66,420 | -0.36(-6.99%) |
Feb 08, 2019 | 5.090 | 5.195 | 4.710 | 5.150 | 98,700 | +0.00(+0.00%) |
Feb 07, 2019 | 5.230 | 5.270 | 5.111 | 5.150 | 117,254 | -0.07(-1.34%) |
Feb 06, 2019 | 5.250 | 5.410 | 5.110 | 5.220 | 175,448 | -0.01(-0.19%) |
Feb 05, 2019 | 5.230 | 5.290 | 5.150 | 5.230 | 89,704 | -0.01(-0.19%) |
Feb 04, 2019 | 5.150 | 5.300 | 5.150 | 5.240 | 65,881 | +0.09(+1.75%) |