Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.160 | 4.260 | 4.160 | 4.170 | 22,000 | +0.00(+0.00%) |
Dec 30, 2019 | 4.300 | 4.300 | 4.100 | 4.170 | 28,923 | -0.06(-1.42%) |
Dec 27, 2019 | 4.400 | 4.400 | 4.210 | 4.230 | 23,700 | -0.12(-2.76%) |
Dec 26, 2019 | 4.224 | 4.380 | 4.111 | 4.350 | 63,309 | +0.14(+3.36%) |
Dec 24, 2019 | 4.210 | 4.211 | 4.020 | 4.209 | 39,000 | +0.03(+0.69%) |
Dec 23, 2019 | 4.174 | 4.270 | 4.076 | 4.180 | 52,951 | -0.01(-0.24%) |
Dec 20, 2019 | 4.050 | 4.190 | 4.030 | 4.190 | 22,200 | +0.04(+0.96%) |
Dec 19, 2019 | 4.138 | 4.209 | 4.000 | 4.150 | 20,484 | +0.19(+4.80%) |
Dec 18, 2019 | 4.000 | 4.120 | 3.960 | 3.960 | 22,665 | -0.04(-1.00%) |
Dec 17, 2019 | 4.090 | 4.220 | 3.960 | 4.000 | 19,497 | -0.15(-3.61%) |
Dec 16, 2019 | 4.200 | 4.280 | 4.014 | 4.150 | 28,150 | +0.00(+0.00%) |
Dec 13, 2019 | 4.100 | 4.190 | 3.970 | 4.150 | 85,100 | +0.20(+5.06%) |
Dec 12, 2019 | 4.100 | 4.360 | 3.710 | 3.950 | 227,103 | -0.45(-10.23%) |
Dec 11, 2019 | 4.300 | 4.405 | 4.221 | 4.400 | 17,432 | +0.12(+2.80%) |
Dec 10, 2019 | 4.430 | 4.500 | 4.201 | 4.280 | 26,308 | -0.17(-3.82%) |
Dec 09, 2019 | 4.420 | 4.750 | 4.420 | 4.450 | 38,302 | +0.03(+0.68%) |
Dec 06, 2019 | 4.630 | 4.630 | 4.410 | 4.420 | 12,500 | -0.02(-0.53%) |
Dec 05, 2019 | 4.680 | 4.848 | 4.410 | 4.444 | 27,896 | -0.09(-1.91%) |
Dec 04, 2019 | 4.597 | 4.740 | 4.465 | 4.530 | 23,688 | +0.02(+0.38%) |
Dec 03, 2019 | 4.700 | 4.850 | 4.513 | 4.513 | 36,957 | -0.28(-5.79%) |
Dec 02, 2019 | 4.940 | 4.980 | 4.660 | 4.790 | 37,710 | -0.04(-0.83%) |
Nov 29, 2019 | 4.720 | 4.957 | 4.610 | 4.830 | 32,100 | +0.11(+2.33%) |
Nov 27, 2019 | 4.400 | 4.720 | 4.357 | 4.720 | 62,500 | +0.44(+10.28%) |
Nov 26, 2019 | 4.340 | 4.480 | 4.250 | 4.280 | 27,358 | +0.03(+0.71%) |
Nov 25, 2019 | 4.230 | 4.538 | 4.230 | 4.250 | 71,857 | +0.04(+0.95%) |
Nov 22, 2019 | 4.190 | 4.490 | 4.025 | 4.210 | 100,200 | +0.06(+1.45%) |
Nov 21, 2019 | 3.710 | 4.150 | 3.710 | 4.150 | 79,893 | +0.46(+12.47%) |
Nov 20, 2019 | 3.690 | 3.820 | 3.690 | 3.690 | 11,900 | -0.03(-0.81%) |
Nov 19, 2019 | 3.750 | 3.780 | 3.670 | 3.720 | 11,078 | +0.04(+1.09%) |
Nov 18, 2019 | 3.720 | 3.861 | 3.660 | 3.680 | 11,753 | -0.04(-1.08%) |
Nov 15, 2019 | 3.720 | 3.900 | 3.719 | 3.720 | 21,400 | +0.09(+2.48%) |
Nov 14, 2019 | 3.900 | 3.900 | 3.630 | 3.630 | 19,794 | -0.24(-6.20%) |
Nov 13, 2019 | 3.750 | 3.890 | 3.741 | 3.870 | 5,457 | +0.12(+3.20%) |
Nov 12, 2019 | 3.820 | 3.830 | 3.696 | 3.750 | 3,935 | +0.05(+1.35%) |
Nov 11, 2019 | 3.720 | 3.850 | 3.680 | 3.700 | 9,902 | -0.08(-2.12%) |
Nov 08, 2019 | 3.720 | 3.800 | 3.660 | 3.780 | 3,200 | +0.07(+1.89%) |
Nov 07, 2019 | 3.610 | 3.780 | 3.500 | 3.710 | 34,538 | +0.31(+9.12%) |
Nov 06, 2019 | 3.870 | 3.900 | 3.310 | 3.400 | 52,895 | -0.30(-8.11%) |
Nov 05, 2019 | 4.000 | 4.100 | 3.700 | 3.700 | 74,095 | -0.12(-3.14%) |
Nov 04, 2019 | 3.840 | 3.840 | 3.670 | 3.820 | 9,008 | +0.03(+0.79%) |
Nov 01, 2019 | 3.668 | 3.790 | 3.668 | 3.790 | 4,300 | +0.18(+4.99%) |
Oct 31, 2019 | 3.640 | 3.690 | 3.580 | 3.610 | 2,691 | +0.05(+1.40%) |
Oct 30, 2019 | 3.600 | 3.688 | 3.480 | 3.560 | 15,011 | -0.03(-0.84%) |
Oct 29, 2019 | 3.791 | 3.820 | 3.461 | 3.590 | 28,346 | -0.25(-6.39%) |
Oct 28, 2019 | 3.771 | 3.890 | 3.770 | 3.835 | 11,726 | +0.02(+0.39%) |
Oct 25, 2019 | 3.640 | 3.930 | 3.640 | 3.820 | 44,500 | +0.24(+6.70%) |
Oct 24, 2019 | 3.570 | 3.660 | 3.570 | 3.580 | 21,217 | +0.02(+0.56%) |
Oct 23, 2019 | 3.600 | 3.920 | 3.470 | 3.560 | 25,466 | +0.04(+1.14%) |
Oct 22, 2019 | 3.740 | 3.740 | 3.420 | 3.520 | 49,341 | +0.04(+1.15%) |
Oct 21, 2019 | 3.420 | 3.800 | 3.420 | 3.480 | 27,892 | +0.07(+2.05%) |
Oct 18, 2019 | 3.438 | 3.487 | 3.410 | 3.410 | 9,200 | -0.03(-0.87%) |
Oct 17, 2019 | 3.590 | 3.590 | 3.380 | 3.440 | 47,893 | -0.35(-9.23%) |
Oct 16, 2019 | 3.170 | 3.990 | 3.150 | 3.790 | 129,600 | +0.67(+21.47%) |
Oct 15, 2019 | 3.150 | 3.420 | 3.100 | 3.120 | 21,488 | +0.09(+2.97%) |
Oct 14, 2019 | 3.150 | 3.300 | 3.030 | 3.030 | 11,938 | -0.09(-2.88%) |
Oct 11, 2019 | 3.232 | 3.265 | 3.098 | 3.120 | 16,200 | -0.11(-3.41%) |
Oct 10, 2019 | 3.320 | 3.360 | 3.220 | 3.230 | 10,597 | -0.03(-0.92%) |
Oct 09, 2019 | 3.250 | 3.304 | 3.250 | 3.260 | 2,619 | +0.06(+1.87%) |
Oct 08, 2019 | 3.340 | 3.390 | 3.200 | 3.200 | 13,164 | -0.22(-6.43%) |
Oct 07, 2019 | 3.300 | 3.430 | 3.300 | 3.420 | 9,263 | +0.14(+4.27%) |
Oct 04, 2019 | 3.477 | 3.477 | 3.280 | 3.280 | 7,000 | -0.05(-1.50%) |
Oct 03, 2019 | 3.270 | 3.410 | 3.270 | 3.330 | 2,210 | +0.05(+1.52%) |
Oct 02, 2019 | 3.400 | 3.479 | 3.260 | 3.280 | 16,214 | -0.35(-9.64%) |
Oct 01, 2019 | 3.580 | 3.703 | 3.320 | 3.630 | 24,536 | +0.13(+3.71%) |
Sep 30, 2019 | 3.710 | 3.780 | 3.500 | 3.500 | 16,698 | -0.26(-6.98%) |
Sep 27, 2019 | 3.728 | 3.770 | 3.660 | 3.763 | 6,800 | +0.03(+0.74%) |
Sep 26, 2019 | 3.831 | 3.831 | 3.640 | 3.735 | 13,414 | +0.00(+0.13%) |
Sep 25, 2019 | 3.990 | 3.990 | 3.660 | 3.730 | 23,462 | -0.18(-4.60%) |
Sep 24, 2019 | 3.900 | 4.000 | 3.800 | 3.910 | 15,835 | +0.00(+0.00%) |
Sep 23, 2019 | 3.950 | 3.980 | 3.850 | 3.910 | 11,081 | -0.02(-0.51%) |
Sep 20, 2019 | 3.870 | 3.930 | 3.810 | 3.930 | 5,700 | +0.21(+5.65%) |
Sep 19, 2019 | 3.979 | 3.979 | 3.720 | 3.720 | 21,871 | -0.14(-3.63%) |
Sep 18, 2019 | 3.860 | 3.980 | 3.820 | 3.860 | 22,320 | -0.07(-1.78%) |
Sep 17, 2019 | 4.190 | 4.230 | 3.810 | 3.930 | 44,817 | -0.22(-5.30%) |
Sep 16, 2019 | 3.670 | 4.230 | 3.600 | 4.150 | 132,425 | +0.44(+11.86%) |
Sep 13, 2019 | 3.690 | 3.870 | 3.559 | 3.710 | 50,100 | +0.04(+1.09%) |
Sep 12, 2019 | 3.360 | 3.765 | 3.360 | 3.670 | 98,831 | +0.32(+9.55%) |
Sep 11, 2019 | 3.390 | 3.410 | 2.990 | 3.350 | 27,813 | -0.04(-1.18%) |
Sep 10, 2019 | 3.020 | 3.400 | 2.970 | 3.390 | 93,556 | +0.32(+10.42%) |
Sep 09, 2019 | 3.050 | 3.100 | 3.020 | 3.070 | 11,445 | +0.03(+0.98%) |
Sep 06, 2019 | 3.100 | 3.100 | 2.985 | 3.040 | 33,500 | -0.03(-0.97%) |
Sep 05, 2019 | 2.950 | 3.120 | 2.884 | 3.070 | 53,497 | +0.22(+7.72%) |
Sep 04, 2019 | 2.930 | 3.060 | 2.800 | 2.850 | 22,050 | -0.07(-2.40%) |
Sep 03, 2019 | 2.990 | 3.013 | 2.875 | 2.920 | 16,907 | -0.02(-0.68%) |
Aug 30, 2019 | 3.110 | 3.110 | 2.940 | 2.940 | 29,700 | -0.20(-6.37%) |
Aug 29, 2019 | 3.090 | 3.150 | 3.050 | 3.140 | 9,610 | +0.06(+1.95%) |
Aug 28, 2019 | 3.000 | 3.150 | 2.960 | 3.080 | 13,299 | -0.02(-0.65%) |
Aug 27, 2019 | 3.000 | 3.150 | 2.910 | 3.100 | 37,618 | +0.04(+1.31%) |
Aug 26, 2019 | 3.050 | 3.130 | 3.010 | 3.060 | 15,672 | +0.05(+1.66%) |
Aug 23, 2019 | 3.260 | 3.340 | 2.950 | 3.010 | 47,000 | -0.24(-7.38%) |
Aug 22, 2019 | 3.110 | 3.450 | 3.080 | 3.250 | 55,190 | +0.17(+5.52%) |
Aug 21, 2019 | 2.860 | 3.180 | 2.860 | 3.080 | 70,168 | +0.23(+8.07%) |
Aug 20, 2019 | 3.080 | 3.126 | 2.850 | 2.850 | 35,631 | -0.26(-8.36%) |
Aug 19, 2019 | 2.990 | 3.600 | 2.960 | 3.110 | 353,230 | +0.19(+6.53%) |
Aug 16, 2019 | 2.800 | 3.090 | 2.760 | 2.920 | 82,400 | +0.12(+4.27%) |
Aug 15, 2019 | 2.860 | 2.900 | 2.800 | 2.800 | 27,164 | +0.00(+0.00%) |
Aug 14, 2019 | 2.970 | 3.100 | 2.800 | 2.800 | 75,713 | -0.17(-5.72%) |
Aug 13, 2019 | 3.080 | 3.080 | 2.890 | 2.970 | 35,734 | +0.03(+1.02%) |
Aug 12, 2019 | 3.180 | 3.180 | 2.860 | 2.940 | 42,366 | -0.17(-5.47%) |
Aug 09, 2019 | 3.150 | 3.215 | 3.080 | 3.110 | 21,500 | -0.02(-0.64%) |
Aug 08, 2019 | 3.220 | 3.250 | 3.110 | 3.130 | 29,633 | -0.05(-1.57%) |
Aug 07, 2019 | 3.090 | 3.270 | 3.040 | 3.180 | 33,271 | +0.06(+1.92%) |
Aug 06, 2019 | 3.150 | 3.160 | 2.880 | 3.120 | 101,541 | +0.00(+0.00%) |
Aug 05, 2019 | 3.180 | 3.190 | 3.010 | 3.120 | 49,216 | -0.09(-2.80%) |
Aug 02, 2019 | 3.410 | 3.410 | 3.120 | 3.210 | 82,600 | -0.15(-4.46%) |
Aug 01, 2019 | 3.510 | 3.520 | 3.340 | 3.360 | 32,147 | -0.15(-4.27%) |
Jul 31, 2019 | 3.420 | 3.550 | 3.370 | 3.510 | 85,152 | +0.12(+3.54%) |
Jul 30, 2019 | 3.310 | 3.420 | 3.160 | 3.390 | 66,975 | +0.13(+3.99%) |
Jul 29, 2019 | 3.440 | 3.490 | 3.220 | 3.260 | 142,230 | -0.21(-6.05%) |
Jul 26, 2019 | 3.380 | 3.500 | 3.230 | 3.470 | 119,200 | +0.10(+2.97%) |
Jul 25, 2019 | 3.700 | 3.700 | 3.315 | 3.370 | 114,755 | -0.32(-8.67%) |
Jul 24, 2019 | 3.503 | 3.760 | 3.503 | 3.690 | 63,663 | +0.05(+1.37%) |
Jul 23, 2019 | 3.430 | 3.760 | 3.370 | 3.640 | 179,463 | +0.17(+4.90%) |
Jul 22, 2019 | 3.900 | 3.900 | 3.210 | 3.470 | 231,825 | -0.43(-11.03%) |
Jul 19, 2019 | 4.130 | 4.130 | 3.750 | 3.900 | 268,700 | -0.27(-6.47%) |
Jul 18, 2019 | 5.410 | 5.500 | 3.930 | 4.170 | 1,080,555 | -1.21(-22.49%) |
Jul 17, 2019 | 5.260 | 5.550 | 5.200 | 5.380 | 228,906 | +0.15(+2.87%) |
Jul 16, 2019 | 5.310 | 5.400 | 5.100 | 5.230 | 209,534 | +0.01(+0.19%) |
Jul 15, 2019 | 4.950 | 5.970 | 4.930 | 5.220 | 613,846 | +0.31(+6.31%) |
Jul 12, 2019 | 5.180 | 5.209 | 4.720 | 4.910 | 76,300 | -0.24(-4.66%) |
Jul 11, 2019 | 4.960 | 5.300 | 4.910 | 5.150 | 248,746 | +0.28(+5.75%) |
Jul 10, 2019 | 4.530 | 5.200 | 4.360 | 4.870 | 227,587 | +0.20(+4.28%) |
Jul 09, 2019 | 4.760 | 4.760 | 4.080 | 4.670 | 186,684 | -0.09(-1.89%) |
Jul 08, 2019 | 4.950 | 5.040 | 4.730 | 4.760 | 55,541 | -0.29(-5.67%) |
Jul 05, 2019 | 5.250 | 5.260 | 4.550 | 5.046 | 136,000 | -0.20(-3.88%) |
Jul 03, 2019 | 5.420 | 5.447 | 5.100 | 5.250 | 427,300 | -0.17(-3.14%) |
Jul 02, 2019 | 5.380 | 5.650 | 5.010 | 5.420 | 116,384 | -0.04(-0.73%) |
Jul 01, 2019 | 4.950 | 5.710 | 4.810 | 5.460 | 132,150 | +0.33(+6.44%) |
Jun 28, 2019 | 5.040 | 5.317 | 4.974 | 5.130 | 29,357 | +0.16(+3.21%) |
Jun 27, 2019 | 5.075 | 5.352 | 4.970 | 4.970 | 12,691 | -0.07(-1.39%) |
Jun 26, 2019 | 5.460 | 5.460 | 5.040 | 5.040 | 8,635 | -0.21(-4.00%) |
Jun 25, 2019 | 5.460 | 5.600 | 5.072 | 5.250 | 22,949 | -0.21(-3.85%) |
Jun 24, 2019 | 5.674 | 5.740 | 5.390 | 5.460 | 15,820 | -0.03(-0.51%) |
Jun 21, 2019 | 5.267 | 5.823 | 5.265 | 5.488 | 208,207 | +0.11(+1.95%) |
Jun 20, 2019 | 5.180 | 5.571 | 5.110 | 5.383 | 23,110 | +0.20(+3.95%) |
Jun 19, 2019 | 4.969 | 5.320 | 4.760 | 5.179 | 49,014 | +0.28(+5.69%) |
Jun 18, 2019 | 4.760 | 5.040 | 4.760 | 4.900 | 46,976 | +0.04(+0.84%) |
Jun 17, 2019 | 5.320 | 5.320 | 4.341 | 4.859 | 58,002 | -0.46(-8.63%) |
Jun 14, 2019 | 5.600 | 5.880 | 5.180 | 5.319 | 147,621 | -0.42(-7.32%) |
Jun 13, 2019 | 5.180 | 5.600 | 5.047 | 5.739 | 188,763 | +0.42(+7.90%) |
Jun 12, 2019 | 5.405 | 5.405 | 5.068 | 5.319 | 12,114 | -0.07(-1.32%) |
Jun 11, 2019 | 5.530 | 5.530 | 5.180 | 5.390 | 49,345 | -0.08(-1.53%) |
Jun 10, 2019 | 5.348 | 5.634 | 5.334 | 5.474 | 7,627 | +0.01(+0.26%) |
Jun 07, 2019 | 5.460 | 5.711 | 5.391 | 5.460 | 8,085 | +0.01(+0.10%) |
Jun 06, 2019 | 5.533 | 5.748 | 5.390 | 5.454 | 6,369 | +0.04(+0.78%) |
Jun 05, 2019 | 5.676 | 5.865 | 5.390 | 5.412 | 11,689 | -0.26(-4.64%) |
Jun 04, 2019 | 5.468 | 6.370 | 5.320 | 5.676 | 12,424 | +0.08(+1.35%) |
Jun 03, 2019 | 6.020 | 6.300 | 5.320 | 5.600 | 36,425 | -0.45(-7.41%) |
May 31, 2019 | 5.838 | 6.615 | 5.771 | 6.048 | 40,085 | +0.07(+1.17%) |
May 30, 2019 | 5.880 | 6.153 | 5.740 | 5.978 | 4,284 | +0.10(+1.67%) |
May 29, 2019 | 6.104 | 6.104 | 5.757 | 5.880 | 6,695 | -0.27(-4.33%) |
May 28, 2019 | 5.908 | 6.160 | 5.880 | 6.146 | 4,327 | -0.01(-0.11%) |
May 24, 2019 | 6.160 | 6.300 | 5.880 | 6.153 | 8,100 | +0.09(+1.50%) |
May 23, 2019 | 6.413 | 6.524 | 6.038 | 6.062 | 10,286 | -0.38(-5.97%) |
May 22, 2019 | 6.300 | 6.605 | 6.300 | 6.447 | 16,636 | -0.01(-0.13%) |
May 21, 2019 | 6.300 | 6.580 | 6.300 | 6.455 | 5,427 | +0.16(+2.47%) |
May 20, 2019 | 6.440 | 6.580 | 6.160 | 6.300 | 10,504 | -0.20(-3.10%) |
May 17, 2019 | 6.300 | 6.580 | 6.300 | 6.502 | 10,464 | +0.06(+0.96%) |
May 16, 2019 | 6.580 | 6.720 | 6.440 | 6.440 | 18,005 | -0.18(-2.71%) |
May 15, 2019 | 6.874 | 6.874 | 6.405 | 6.619 | 21,443 | -0.35(-5.06%) |
May 14, 2019 | 7.308 | 7.699 | 6.300 | 6.972 | 49,890 | -0.46(-6.21%) |
May 13, 2019 | 7.700 | 7.711 | 7.393 | 7.434 | 6,263 | -0.07(-0.88%) |
May 10, 2019 | 7.784 | 8.162 | 7.140 | 7.500 | 19,000 | -0.27(-3.48%) |
May 09, 2019 | 8.400 | 8.401 | 7.770 | 7.770 | 18,485 | -0.35(-4.31%) |
May 08, 2019 | 8.120 | 8.260 | 8.120 | 8.120 | 4,587 | -0.06(-0.72%) |
May 07, 2019 | 8.204 | 8.652 | 8.121 | 8.179 | 9,294 | -0.17(-2.08%) |
May 06, 2019 | 8.663 | 8.663 | 8.121 | 8.352 | 8,715 | -0.33(-3.79%) |
May 03, 2019 | 8.415 | 8.820 | 8.415 | 8.681 | 6,271 | +0.14(+1.66%) |
May 02, 2019 | 8.820 | 8.820 | 8.120 | 8.540 | 19,428 | -0.23(-2.65%) |
May 01, 2019 | 8.919 | 9.240 | 8.684 | 8.772 | 43,357 | +0.08(+0.90%) |
Apr 30, 2019 | 9.310 | 9.467 | 8.400 | 8.694 | 58,227 | -0.69(-7.31%) |
Apr 29, 2019 | 9.800 | 10.08 | 9.100 | 9.380 | 40,676 | -0.14(-1.47%) |
Apr 26, 2019 | 8.960 | 9.869 | 8.726 | 9.520 | 54,892 | +0.56(+6.25%) |
Apr 25, 2019 | 8.540 | 9.380 | 8.260 | 8.960 | 76,822 | +0.84(+10.34%) |
Apr 24, 2019 | 8.053 | 8.330 | 7.700 | 8.120 | 7,608 | +0.14(+1.75%) |
Apr 23, 2019 | 7.840 | 8.400 | 7.700 | 7.980 | 24,604 | -0.14(-1.72%) |
Apr 22, 2019 | 7.420 | 8.540 | 7.280 | 8.120 | 81,468 | +0.45(+5.84%) |
Apr 18, 2019 | 7.476 | 7.837 | 7.452 | 7.672 | 3,592 | +0.11(+1.46%) |
Apr 17, 2019 | 7.980 | 7.980 | 7.434 | 7.561 | 12,970 | -0.14(-1.80%) |
Apr 16, 2019 | 7.420 | 7.980 | 7.280 | 7.700 | 34,311 | +0.00(+0.00%) |
Apr 15, 2019 | 7.421 | 7.700 | 7.178 | 7.700 | 10,469 | +0.45(+6.18%) |
Apr 12, 2019 | 7.419 | 7.560 | 7.252 | 7.252 | 12,671 | -0.31(-4.07%) |
Apr 11, 2019 | 7.280 | 7.560 | 7.070 | 7.560 | 24,391 | +0.00(+0.00%) |
Apr 10, 2019 | 7.280 | 7.980 | 7.140 | 7.560 | 60,286 | +0.14(+1.93%) |
Apr 09, 2019 | 7.560 | 7.700 | 7.210 | 7.417 | 10,649 | -0.14(-1.89%) |
Apr 08, 2019 | 7.014 | 7.560 | 7.014 | 7.560 | 20,099 | +0.54(+7.72%) |
Apr 05, 2019 | 7.000 | 7.700 | 6.720 | 7.018 | 23,242 | -0.40(-5.42%) |
Apr 04, 2019 | 7.560 | 7.560 | 7.000 | 7.420 | 17,328 | +0.12(+1.69%) |
Apr 03, 2019 | 7.816 | 7.886 | 7.059 | 7.297 | 33,418 | -0.55(-7.01%) |
Apr 02, 2019 | 7.840 | 7.885 | 7.587 | 7.847 | 25,290 | -0.04(-0.51%) |
Apr 01, 2019 | 8.120 | 8.120 | 7.701 | 7.888 | 28,245 | +0.19(+2.42%) |
Mar 29, 2019 | 7.377 | 8.190 | 7.210 | 7.701 | 27,221 | +0.14(+1.87%) |
Mar 28, 2019 | 7.280 | 7.560 | 7.000 | 7.560 | 27,983 | +0.35(+4.85%) |
Mar 27, 2019 | 7.280 | 7.335 | 6.790 | 7.210 | 51,582 | -0.49(-6.36%) |
Mar 26, 2019 | 7.980 | 7.980 | 6.720 | 7.700 | 111,231 | +0.70(+10.00%) |
Mar 25, 2019 | 7.840 | 8.260 | 7.000 | 7.000 | 142,081 | -0.81(-10.41%) |
Mar 22, 2019 | 7.700 | 8.088 | 7.140 | 7.813 | 83,507 | -0.03(-0.34%) |
Mar 21, 2019 | 7.280 | 8.540 | 7.140 | 7.840 | 232,782 | +0.94(+13.64%) |
Mar 20, 2019 | 7.210 | 7.210 | 6.444 | 6.899 | 72,353 | -0.24(-3.39%) |
Mar 19, 2019 | 6.427 | 7.699 | 6.300 | 7.141 | 134,310 | +0.70(+10.87%) |
Mar 18, 2019 | 6.566 | 6.580 | 6.216 | 6.441 | 12,919 | -0.11(-1.69%) |
Mar 15, 2019 | 6.521 | 6.580 | 6.300 | 6.552 | 11,635 | +0.11(+1.78%) |
Mar 14, 2019 | 6.464 | 6.580 | 6.160 | 6.437 | 10,315 | +0.06(+0.88%) |
Mar 13, 2019 | 6.692 | 6.748 | 6.371 | 6.381 | 11,438 | -0.08(-1.17%) |
Mar 12, 2019 | 6.328 | 6.720 | 6.328 | 6.457 | 21,312 | +0.02(+0.26%) |
Mar 11, 2019 | 7.000 | 7.140 | 6.440 | 6.440 | 43,821 | +0.14(+2.22%) |
Mar 08, 2019 | 6.104 | 7.280 | 6.104 | 6.300 | 89,542 | +0.20(+3.33%) |
Mar 07, 2019 | 5.915 | 6.271 | 5.883 | 6.097 | 13,514 | +0.08(+1.33%) |
Mar 06, 2019 | 6.216 | 6.412 | 5.880 | 6.017 | 11,160 | -0.28(-4.49%) |
Mar 05, 2019 | 6.300 | 6.440 | 6.160 | 6.300 | 9,381 | +0.07(+1.12%) |
Mar 04, 2019 | 7.000 | 7.000 | 6.166 | 6.230 | 17,337 | -0.35(-5.32%) |
Mar 01, 2019 | 7.000 | 7.000 | 6.440 | 6.580 | 17,242 | -0.14(-2.08%) |
Feb 28, 2019 | 7.700 | 7.700 | 6.720 | 6.720 | 37,106 | +0.21(+3.23%) |
Feb 27, 2019 | 6.580 | 6.860 | 6.482 | 6.510 | 24,097 | -0.20(-2.92%) |
Feb 26, 2019 | 6.931 | 6.931 | 6.580 | 6.706 | 6,492 | -0.01(-0.19%) |
Feb 25, 2019 | 7.140 | 7.287 | 6.440 | 6.719 | 19,485 | -0.42(-5.90%) |
Feb 22, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 9,664 | +0.07(+1.05%) |
Feb 21, 2019 | 7.137 | 7.252 | 6.860 | 7.066 | 3,746 | +0.21(+3.00%) |
Feb 20, 2019 | 6.860 | 7.342 | 6.860 | 6.860 | 5,970 | -0.14(-2.00%) |
Feb 19, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,727 | +0.00(+0.00%) |
Feb 15, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,507 | -0.14(-1.98%) |
Feb 14, 2019 | 7.277 | 7.420 | 7.000 | 7.141 | 11,086 | +0.28(+4.10%) |
Feb 13, 2019 | 7.280 | 7.280 | 6.860 | 6.860 | 5,010 | -0.14(-2.00%) |
Feb 12, 2019 | 6.860 | 7.280 | 6.860 | 7.000 | 9,086 | +0.13(+1.90%) |
Feb 11, 2019 | 7.070 | 7.420 | 6.860 | 6.870 | 10,748 | -0.13(-1.86%) |
Feb 08, 2019 | 7.420 | 7.420 | 7.000 | 7.000 | 4,071 | -0.35(-4.76%) |
Feb 07, 2019 | 7.140 | 7.840 | 7.140 | 7.350 | 10,061 | +0.11(+1.51%) |
Feb 06, 2019 | 7.140 | 7.417 | 7.014 | 7.241 | 14,849 | +0.10(+1.41%) |
Feb 05, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 5,485 | -0.10(-1.32%) |
Feb 04, 2019 | 7.280 | 7.328 | 6.860 | 7.235 | 5,795 | +0.10(+1.33%) |
Feb 01, 2019 | 7.266 | 7.392 | 7.070 | 7.140 | 11,342 | +0.13(+1.80%) |
Jan 31, 2019 | 7.280 | 7.693 | 7.001 | 7.014 | 11,555 | +0.01(+0.20%) |
Jan 30, 2019 | 7.140 | 7.140 | 7.000 | 7.000 | 13,327 | -0.17(-2.34%) |
Jan 29, 2019 | 7.420 | 7.784 | 7.168 | 7.168 | 4,140 | -0.25(-3.40%) |
Jan 28, 2019 | 7.420 | 7.840 | 7.280 | 7.420 | 9,811 | -0.42(-5.36%) |
Jan 25, 2019 | 7.420 | 7.980 | 7.420 | 7.840 | 2,621 | +0.38(+5.14%) |
Jan 24, 2019 | 7.435 | 8.082 | 7.420 | 7.456 | 5,294 | -0.03(-0.34%) |
Jan 23, 2019 | 7.507 | 8.106 | 7.477 | 7.482 | 3,804 | -0.12(-1.58%) |
Jan 22, 2019 | 7.840 | 8.274 | 7.476 | 7.602 | 7,925 | -0.38(-4.74%) |
Jan 18, 2019 | 8.400 | 8.540 | 7.840 | 7.980 | 11,807 | +0.10(+1.28%) |
Jan 17, 2019 | 9.240 | 9.631 | 7.840 | 7.879 | 66,541 | -0.21(-2.63%) |
Jan 16, 2019 | 8.120 | 8.399 | 7.700 | 8.092 | 51,255 | +0.11(+1.40%) |
Jan 15, 2019 | 7.420 | 8.820 | 7.420 | 7.980 | 130,940 | +0.60(+8.16%) |
Jan 14, 2019 | 7.559 | 7.700 | 7.354 | 7.378 | 3,470 | -0.14(-1.86%) |
Jan 11, 2019 | 7.420 | 7.770 | 7.350 | 7.518 | 3,292 | -0.02(-0.24%) |
Jan 10, 2019 | 7.700 | 7.862 | 7.169 | 7.536 | 6,541 | -0.18(-2.30%) |
Jan 09, 2019 | 6.793 | 7.840 | 6.793 | 7.714 | 7,528 | +0.04(+0.57%) |
Jan 08, 2019 | 7.980 | 8.113 | 7.291 | 7.671 | 6,867 | -0.07(-0.92%) |
Jan 07, 2019 | 7.420 | 8.050 | 7.392 | 7.742 | 3,576 | +0.32(+4.34%) |
Jan 04, 2019 | 7.560 | 7.700 | 7.280 | 7.420 | 6,821 | -0.11(-1.41%) |
Jan 03, 2019 | 7.699 | 7.699 | 7.000 | 7.526 | 5,414 | +0.11(+1.43%) |