Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.560 | 4.560 | 4.470 | 4.470 | 5,500 | -0.12(-2.61%) |
Nov 27, 2019 | 4.580 | 4.600 | 4.580 | 4.590 | 1,900 | +0.05(+1.09%) |
Nov 26, 2019 | 4.550 | 4.590 | 4.540 | 4.540 | 4,606 | -0.04(-0.86%) |
Nov 25, 2019 | 4.580 | 4.580 | 4.577 | 4.580 | 2,527 | +0.04(+0.88%) |
Nov 22, 2019 | 4.520 | 4.540 | 4.520 | 4.540 | 1,000 | +0.01(+0.22%) |
Nov 21, 2019 | 4.540 | 4.540 | 4.470 | 4.530 | 2,200 | +0.04(+0.89%) |
Nov 20, 2019 | 4.470 | 4.490 | 4.470 | 4.490 | 554 | -0.01(-0.22%) |
Nov 19, 2019 | 4.280 | 4.500 | 4.280 | 4.500 | 5,146 | +0.01(+0.33%) |
Nov 18, 2019 | 4.500 | 4.500 | 4.455 | 4.485 | 2,726 | -0.04(-0.99%) |
Nov 15, 2019 | 4.487 | 4.530 | 4.487 | 4.530 | 1,000 | +0.01(+0.30%) |
Nov 14, 2019 | 4.510 | 4.520 | 4.470 | 4.516 | 2,142 | -0.02(-0.50%) |
Nov 13, 2019 | 4.524 | 4.560 | 4.480 | 4.539 | 1,425 | -0.06(-1.32%) |
Nov 12, 2019 | 4.570 | 4.620 | 4.570 | 4.600 | 10,305 | +0.03(+0.66%) |
Nov 11, 2019 | 4.580 | 4.611 | 4.540 | 4.570 | 10,132 | +0.02(+0.44%) |
Nov 08, 2019 | 4.530 | 4.560 | 4.510 | 4.550 | 6,800 | +0.05(+1.11%) |
Nov 07, 2019 | 4.500 | 4.510 | 4.500 | 4.500 | 8,136 | +0.12(+2.86%) |
Nov 06, 2019 | 4.373 | 4.375 | 4.350 | 4.375 | 200 | -0.03(-0.68%) |
Nov 05, 2019 | 4.380 | 4.449 | 4.350 | 4.405 | 5,870 | +0.17(+3.89%) |
Nov 04, 2019 | 4.263 | 4.300 | 4.240 | 4.240 | 54,582 | +0.00(+0.00%) |
Nov 01, 2019 | 4.245 | 4.260 | 4.238 | 4.240 | 3,200 | -0.01(-0.12%) |
Oct 31, 2019 | 4.211 | 4.245 | 4.211 | 4.245 | 1,924 | -0.10(-2.41%) |
Oct 30, 2019 | 4.380 | 4.420 | 4.350 | 4.350 | 1,675 | -0.02(-0.46%) |
Oct 29, 2019 | 4.410 | 4.410 | 4.350 | 4.370 | 3,571 | +0.00(+0.11%) |
Oct 28, 2019 | 4.300 | 4.365 | 4.300 | 4.365 | 4,027 | +0.06(+1.39%) |
Oct 25, 2019 | 4.190 | 4.305 | 4.190 | 4.305 | 17,600 | -0.01(-0.15%) |
Oct 24, 2019 | 4.380 | 4.380 | 4.280 | 4.311 | 4,203 | -0.06(-1.45%) |
Oct 23, 2019 | 4.334 | 4.375 | 4.334 | 4.375 | 837 | -0.01(-0.23%) |
Oct 22, 2019 | 4.448 | 4.448 | 4.385 | 4.385 | 14,084 | -0.04(-1.02%) |
Oct 21, 2019 | 4.420 | 4.450 | 4.380 | 4.430 | 28,837 | +0.05(+1.26%) |
Oct 18, 2019 | 4.370 | 4.375 | 4.360 | 4.375 | 500 | +0.04(+1.04%) |
Oct 17, 2019 | 4.400 | 4.400 | 4.330 | 4.330 | 1,289 | -0.06(-1.36%) |
Oct 16, 2019 | 4.402 | 4.407 | 4.370 | 4.390 | 7,098 | -0.04(-0.91%) |
Oct 15, 2019 | 4.460 | 4.460 | 4.420 | 4.430 | 59,503 | +0.06(+1.37%) |
Oct 14, 2019 | 4.400 | 4.400 | 4.340 | 4.370 | 3,416 | -0.04(-0.91%) |
Oct 11, 2019 | 4.395 | 4.450 | 4.395 | 4.410 | 2,200 | +0.06(+1.38%) |
Oct 10, 2019 | 4.300 | 4.350 | 4.300 | 4.350 | 1,549 | +0.08(+1.87%) |
Oct 09, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 115 | +0.01(+0.15%) |
Oct 08, 2019 | 4.250 | 4.299 | 4.250 | 4.263 | 2,520 | -0.08(-1.76%) |
Oct 07, 2019 | 4.260 | 4.380 | 4.260 | 4.340 | 22,023 | +0.08(+1.76%) |
Oct 04, 2019 | 4.260 | 4.280 | 4.225 | 4.265 | 4,200 | -0.02(-0.35%) |
Oct 03, 2019 | 4.330 | 4.330 | 4.210 | 4.280 | 5,567 | -0.01(-0.33%) |
Oct 02, 2019 | 4.290 | 4.341 | 4.260 | 4.294 | 44,571 | -0.11(-2.46%) |
Oct 01, 2019 | 4.550 | 4.560 | 4.390 | 4.402 | 39,400 | -0.07(-1.62%) |
Sep 30, 2019 | 4.390 | 4.551 | 4.390 | 4.475 | 34,944 | +0.14(+3.12%) |
Sep 27, 2019 | 4.340 | 4.390 | 4.339 | 4.339 | 10,400 | +0.06(+1.39%) |
Sep 26, 2019 | 4.255 | 4.290 | 4.240 | 4.280 | 2,634 | -0.01(-0.23%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.161 | 4.290 | 5,566 | +0.14(+3.30%) |
Sep 24, 2019 | 4.135 | 4.183 | 4.135 | 4.153 | 1,401 | -0.06(-1.35%) |
Sep 23, 2019 | 4.200 | 4.210 | 4.200 | 4.210 | 700 | -0.04(-0.94%) |
Sep 20, 2019 | 4.270 | 4.270 | 4.230 | 4.250 | 4,200 | -0.07(-1.62%) |
Sep 19, 2019 | 4.260 | 4.320 | 4.260 | 4.320 | 20,820 | -0.02(-0.50%) |
Sep 18, 2019 | 4.280 | 4.397 | 4.280 | 4.341 | 1,819 | +0.04(+0.97%) |
Sep 17, 2019 | 4.250 | 4.320 | 4.250 | 4.300 | 7,173 | -0.02(-0.38%) |
Sep 16, 2019 | 4.290 | 4.345 | 4.290 | 4.316 | 59,532 | -0.08(-1.90%) |
Sep 13, 2019 | 4.340 | 4.400 | 4.340 | 4.400 | 56,300 | +0.05(+1.15%) |
Sep 12, 2019 | 4.220 | 4.350 | 4.210 | 4.350 | 14,025 | -0.01(-0.20%) |
Sep 11, 2019 | 4.400 | 4.400 | 4.300 | 4.359 | 24,560 | -0.01(-0.20%) |
Sep 10, 2019 | 4.290 | 4.380 | 4.290 | 4.367 | 11,945 | +0.08(+1.80%) |
Sep 09, 2019 | 4.260 | 4.310 | 4.260 | 4.290 | 7,695 | +0.02(+0.47%) |
Sep 06, 2019 | 4.210 | 4.280 | 4.140 | 4.270 | 10,600 | +0.05(+1.29%) |
Sep 05, 2019 | 4.100 | 4.230 | 4.100 | 4.215 | 59,356 | +0.20(+5.11%) |
Sep 04, 2019 | 4.080 | 4.080 | 4.010 | 4.011 | 53,439 | -0.04(-1.06%) |
Sep 03, 2019 | 4.040 | 4.100 | 4.040 | 4.054 | 5,027 | -0.12(-2.79%) |
Aug 30, 2019 | 4.200 | 4.205 | 4.105 | 4.170 | 62,800 | +0.04(+0.97%) |
Aug 29, 2019 | 4.010 | 4.180 | 4.010 | 4.130 | 54,732 | +0.07(+1.72%) |
Aug 28, 2019 | 4.060 | 4.110 | 4.060 | 4.060 | 26,748 | +0.00(+0.02%) |
Aug 27, 2019 | 4.100 | 4.120 | 4.030 | 4.059 | 6,208 | -0.08(-1.83%) |
Aug 26, 2019 | 4.110 | 4.170 | 4.090 | 4.135 | 5,427 | +0.00(+0.00%) |
Aug 23, 2019 | 4.230 | 4.230 | 4.130 | 4.135 | 15,100 | -0.21(-4.75%) |
Aug 22, 2019 | 4.300 | 4.341 | 4.300 | 4.341 | 698 | +0.04(+0.81%) |
Aug 21, 2019 | 4.290 | 4.306 | 4.280 | 4.306 | 108,709 | +0.06(+1.32%) |
Aug 20, 2019 | 4.260 | 4.260 | 4.250 | 4.250 | 16,893 | -0.09(-2.02%) |
Aug 19, 2019 | 4.390 | 4.390 | 4.272 | 4.338 | 29,875 | +0.11(+2.55%) |
Aug 16, 2019 | 4.221 | 4.280 | 4.200 | 4.230 | 26,300 | +0.07(+1.68%) |
Aug 15, 2019 | 4.220 | 4.220 | 4.140 | 4.160 | 14,807 | -0.08(-1.89%) |
Aug 14, 2019 | 4.210 | 4.250 | 4.170 | 4.240 | 17,121 | -0.04(-0.95%) |
Aug 13, 2019 | 4.210 | 4.430 | 4.210 | 4.280 | 15,105 | +0.05(+1.19%) |
Aug 12, 2019 | 4.530 | 4.530 | 4.170 | 4.230 | 12,005 | -0.09(-2.07%) |
Aug 09, 2019 | 4.290 | 4.339 | 4.270 | 4.319 | 7,500 | +0.05(+1.16%) |
Aug 08, 2019 | 4.380 | 4.380 | 4.250 | 4.270 | 30,139 | -0.06(-1.31%) |
Aug 07, 2019 | 4.360 | 4.360 | 4.229 | 4.327 | 26,941 | -0.16(-3.63%) |
Aug 06, 2019 | 4.510 | 4.510 | 4.470 | 4.490 | 10,279 | -0.07(-1.46%) |
Aug 05, 2019 | 4.530 | 4.600 | 4.510 | 4.556 | 20,971 | -0.13(-2.85%) |
Aug 02, 2019 | 4.690 | 4.710 | 4.650 | 4.690 | 8,100 | +0.05(+1.08%) |
Aug 01, 2019 | 4.910 | 4.920 | 4.640 | 4.640 | 11,703 | -0.21(-4.25%) |
Jul 31, 2019 | 4.750 | 4.880 | 4.750 | 4.846 | 32,777 | +0.09(+1.80%) |
Jul 30, 2019 | 4.780 | 4.790 | 4.760 | 4.760 | 1,715 | +0.00(+0.00%) |
Jul 29, 2019 | 4.840 | 4.840 | 4.760 | 4.760 | 9,660 | -0.09(-1.86%) |
Jul 26, 2019 | 4.810 | 4.850 | 4.800 | 4.850 | 5,700 | -0.03(-0.61%) |
Jul 25, 2019 | 4.800 | 4.880 | 4.800 | 4.880 | 6,954 | +0.08(+1.77%) |
Jul 24, 2019 | 4.730 | 4.810 | 4.730 | 4.795 | 10,484 | -0.05(-1.13%) |
Jul 23, 2019 | 4.800 | 4.850 | 4.800 | 4.850 | 3,534 | +0.05(+1.04%) |
Jul 22, 2019 | 4.730 | 4.800 | 4.730 | 4.800 | 3,987 | +0.03(+0.63%) |
Jul 19, 2019 | 4.707 | 4.790 | 4.707 | 4.770 | 9,600 | +0.14(+2.95%) |
Jul 18, 2019 | 4.820 | 4.820 | 4.630 | 4.633 | 20,344 | -0.15(-3.07%) |
Jul 17, 2019 | 4.860 | 4.860 | 4.780 | 4.780 | 15,888 | -0.14(-2.85%) |
Jul 16, 2019 | 4.850 | 4.930 | 4.850 | 4.920 | 14,798 | +0.08(+1.69%) |
Jul 15, 2019 | 4.830 | 4.880 | 4.830 | 4.838 | 19,637 | -0.00(-0.07%) |
Jul 12, 2019 | 4.890 | 4.890 | 4.840 | 4.842 | 5,200 | -0.06(-1.25%) |
Jul 11, 2019 | 4.890 | 4.910 | 4.846 | 4.903 | 7,938 | +0.08(+1.72%) |
Jul 10, 2019 | 4.860 | 4.900 | 4.819 | 4.820 | 13,393 | -0.15(-3.12%) |
Jul 09, 2019 | 5.030 | 5.030 | 4.954 | 4.975 | 6,629 | -0.03(-0.52%) |
Jul 08, 2019 | 4.980 | 5.010 | 4.950 | 5.001 | 14,627 | +0.04(+0.72%) |
Jul 05, 2019 | 5.035 | 5.045 | 4.957 | 4.965 | 5,100 | +0.12(+2.58%) |
Jul 03, 2019 | 4.840 | 4.870 | 4.810 | 4.840 | 7,300 | -0.02(-0.41%) |
Jul 02, 2019 | 5.050 | 5.050 | 4.860 | 4.860 | 11,606 | -0.20(-4.02%) |
Jul 01, 2019 | 5.000 | 5.063 | 5.000 | 5.063 | 12,415 | +0.18(+3.65%) |
Jun 28, 2019 | 4.850 | 4.890 | 4.850 | 4.885 | 23,300 | -0.01(-0.20%) |
Jun 27, 2019 | 4.950 | 4.990 | 4.895 | 4.895 | 18,742 | -0.02(-0.47%) |
Jun 26, 2019 | 4.850 | 4.950 | 4.830 | 4.918 | 32,303 | +0.14(+2.99%) |
Jun 25, 2019 | 4.760 | 4.820 | 4.660 | 4.776 | 44,086 | -0.04(-0.92%) |
Jun 24, 2019 | 4.930 | 4.930 | 4.800 | 4.820 | 25,455 | -0.16(-3.21%) |
Jun 21, 2019 | 5.010 | 5.053 | 4.980 | 4.980 | 37,000 | -0.08(-1.60%) |
Jun 20, 2019 | 5.130 | 5.130 | 5.040 | 5.061 | 23,030 | -0.27(-5.05%) |
Jun 19, 2019 | 5.480 | 5.480 | 5.330 | 5.330 | 27,290 | -0.09(-1.75%) |
Jun 18, 2019 | 5.410 | 5.450 | 5.408 | 5.425 | 1,503 | -0.07(-1.27%) |
Jun 17, 2019 | 5.495 | 5.495 | 5.495 | 5.495 | 20 | +0.03(+0.51%) |
Jun 14, 2019 | 5.450 | 5.510 | 5.390 | 5.467 | 32,900 | -0.00(-0.05%) |
Jun 13, 2019 | 5.520 | 5.520 | 5.440 | 5.470 | 4,156 | -0.08(-1.37%) |
Jun 12, 2019 | 5.540 | 5.546 | 5.540 | 5.546 | 117 | -0.05(-0.97%) |
Jun 11, 2019 | 5.650 | 5.650 | 5.590 | 5.600 | 17,028 | +0.03(+0.54%) |
Jun 10, 2019 | 5.520 | 5.610 | 5.520 | 5.570 | 8,232 | +0.10(+1.74%) |
Jun 07, 2019 | 5.440 | 5.490 | 5.440 | 5.475 | 1,700 | -0.06(-1.05%) |
Jun 06, 2019 | 5.560 | 5.570 | 5.490 | 5.533 | 47,202 | -0.04(-0.75%) |
Jun 05, 2019 | 5.451 | 5.575 | 5.451 | 5.575 | 6,815 | -0.01(-0.18%) |
Jun 04, 2019 | 5.580 | 5.640 | 5.580 | 5.585 | 3,063 | +0.00(+0.06%) |
Jun 03, 2019 | 5.600 | 5.600 | 5.577 | 5.582 | 3,990 | -0.17(-2.92%) |
May 31, 2019 | 5.805 | 5.820 | 5.694 | 5.750 | 5,500 | -0.16(-2.67%) |
May 30, 2019 | 5.970 | 5.990 | 5.900 | 5.908 | 3,862 | -0.08(-1.32%) |
May 29, 2019 | 5.990 | 6.000 | 5.920 | 5.987 | 8,744 | +0.00(+0.07%) |
May 28, 2019 | 5.950 | 6.001 | 5.950 | 5.982 | 2,419 | +0.04(+0.61%) |
May 24, 2019 | 5.947 | 5.947 | 5.947 | 17 | +0.00(+0.00%) | |
May 23, 2019 | 5.930 | 5.947 | 5.900 | 5.947 | 6,121 | -0.08(-1.30%) |
May 22, 2019 | 6.020 | 6.030 | 5.980 | 6.025 | 81,424 | +0.01(+0.08%) |
May 21, 2019 | 6.045 | 6.045 | 6.020 | 6.020 | 1,400 | +0.01(+0.16%) |
May 20, 2019 | 6.030 | 6.040 | 6.008 | 6.010 | 5,954 | -0.01(-0.16%) |
May 17, 2019 | 5.980 | 6.040 | 5.980 | 6.020 | 15,200 | +0.10(+1.73%) |
May 16, 2019 | 5.890 | 5.940 | 5.890 | 5.918 | 596 | +0.09(+1.59%) |
May 15, 2019 | 5.820 | 5.825 | 5.807 | 5.825 | 1,110 | +0.01(+0.26%) |
May 14, 2019 | 5.840 | 5.840 | 5.810 | 5.810 | 100 | +0.02(+0.43%) |
May 13, 2019 | 5.810 | 5.810 | 5.750 | 5.785 | 3,673 | -0.12(-1.95%) |
May 10, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | -0.02(-0.34%) |
May 09, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 6 | -0.02(-0.36%) |
May 08, 2019 | 5.920 | 5.950 | 5.920 | 5.941 | 1,536 | +0.03(+0.53%) |
May 07, 2019 | 5.980 | 5.980 | 5.882 | 5.910 | 1,254 | -0.06(-0.95%) |
May 06, 2019 | 5.940 | 5.968 | 5.919 | 5.966 | 3,604 | -0.00(-0.06%) |
May 03, 2019 | 5.910 | 5.970 | 5.910 | 5.970 | 10,800 | -0.06(-1.00%) |
May 02, 2019 | 6.080 | 6.080 | 6.030 | 6.030 | 10,336 | +0.08(+1.35%) |
May 01, 2019 | 5.940 | 6.010 | 5.900 | 5.950 | 45,533 | +0.03(+0.42%) |
Apr 30, 2019 | 5.929 | 5.942 | 5.925 | 5.925 | 614 | -0.02(-0.41%) |
Apr 29, 2019 | 5.950 | 5.957 | 5.950 | 5.950 | 3,599 | +0.06(+1.01%) |
Apr 26, 2019 | 5.880 | 5.891 | 5.860 | 5.890 | 5,600 | -0.08(-1.34%) |
Apr 25, 2019 | 5.930 | 5.970 | 5.920 | 5.970 | 19,811 | -0.02(-0.25%) |
Apr 24, 2019 | 6.000 | 6.000 | 5.950 | 5.985 | 7,678 | -0.04(-0.66%) |
Apr 23, 2019 | 6.030 | 6.050 | 6.025 | 6.025 | 19,029 | +0.03(+0.50%) |
Apr 22, 2019 | 5.995 | 5.995 | 5.995 | 5.995 | 3 | +0.01(+0.25%) |
Apr 18, 2019 | 6.000 | 6.010 | 5.960 | 5.980 | 4,600 | -0.03(-0.47%) |
Apr 17, 2019 | 6.000 | 6.010 | 5.999 | 6.008 | 2,830 | +0.04(+0.64%) |
Apr 16, 2019 | 5.990 | 6.000 | 5.965 | 5.970 | 8,913 | +0.10(+1.72%) |
Apr 15, 2019 | 5.880 | 5.880 | 5.869 | 5.869 | 286 | +0.04(+0.76%) |
Apr 12, 2019 | 5.830 | 5.830 | 5.820 | 5.825 | 8,000 | -0.01(-0.09%) |
Apr 11, 2019 | 5.850 | 5.848 | 5.829 | 5.830 | 2,471 | +0.15(+2.64%) |
Apr 10, 2019 | 5.690 | 5.690 | 5.490 | 5.680 | 9,636 | -0.05(-0.87%) |
Apr 09, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 2 | -0.05(-0.95%) |
Apr 08, 2019 | 5.700 | 5.784 | 5.700 | 5.784 | 13,384 | -0.04(-0.70%) |
Apr 05, 2019 | 5.810 | 5.825 | 5.810 | 5.825 | 100 | +0.01(+0.14%) |
Apr 04, 2019 | 5.880 | 5.890 | 5.800 | 5.817 | 5,153 | -0.01(-0.23%) |
Apr 03, 2019 | 5.730 | 5.840 | 5.730 | 5.831 | 4,197 | +0.01(+0.10%) |
Apr 02, 2019 | 5.860 | 5.860 | 5.825 | 5.825 | 1,080 | -0.02(-0.34%) |
Apr 01, 2019 | 5.810 | 5.845 | 5.800 | 5.845 | 2,263 | +0.03(+0.60%) |
Mar 29, 2019 | 5.770 | 5.840 | 5.770 | 5.810 | 2,100 | +0.00(+0.00%) |
Mar 28, 2019 | 5.760 | 5.850 | 5.760 | 5.810 | 21,846 | +0.15(+2.64%) |
Mar 27, 2019 | 5.620 | 5.661 | 5.620 | 5.661 | 1,301 | +0.06(+1.09%) |
Mar 26, 2019 | 5.620 | 5.620 | 5.600 | 5.600 | 2,888 | +0.07(+1.18%) |
Mar 25, 2019 | 5.530 | 5.550 | 5.530 | 5.534 | 5,551 | -0.09(-1.57%) |
Mar 22, 2019 | 5.580 | 5.635 | 5.580 | 5.622 | 3,400 | -0.03(-0.59%) |
Mar 21, 2019 | 5.610 | 5.655 | 5.580 | 5.655 | 6,970 | +0.04(+0.63%) |
Mar 20, 2019 | 5.730 | 5.730 | 5.620 | 5.620 | 1,350 | -0.05(-0.88%) |
Mar 19, 2019 | 5.650 | 5.674 | 5.650 | 5.670 | 1,421 | -0.04(-0.70%) |
Mar 18, 2019 | 5.700 | 5.710 | 5.690 | 5.710 | 6,012 | +0.00(+0.08%) |
Mar 15, 2019 | 5.690 | 5.705 | 5.690 | 5.705 | 700 | -0.06(-1.04%) |
Mar 14, 2019 | 5.752 | 5.772 | 5.752 | 5.765 | 383 | +0.14(+2.48%) |
Mar 13, 2019 | 5.650 | 5.650 | 5.625 | 5.626 | 4,650 | -0.07(-1.30%) |
Mar 12, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 92 | -0.07(-1.20%) |
Mar 11, 2019 | 5.751 | 5.806 | 5.751 | 5.769 | 2,355 | +0.07(+1.15%) |
Mar 08, 2019 | 5.700 | 5.750 | 5.690 | 5.704 | 10,500 | -0.13(-2.27%) |
Mar 07, 2019 | 5.840 | 5.850 | 5.829 | 5.836 | 13,778 | +0.03(+0.45%) |
Mar 06, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 20 | +0.01(+0.14%) |
Mar 05, 2019 | 5.840 | 5.850 | 5.800 | 5.802 | 6,460 | -0.01(-0.14%) |
Mar 04, 2019 | 5.840 | 5.860 | 5.810 | 5.810 | 20,331 | +0.01(+0.26%) |
Mar 01, 2019 | 5.620 | 5.795 | 5.620 | 5.795 | 19,100 | +0.20(+3.48%) |
Feb 28, 2019 | 5.531 | 5.600 | 5.531 | 5.600 | 1,330 | +0.08(+1.36%) |
Feb 27, 2019 | 5.510 | 5.560 | 5.510 | 5.525 | 2,776 | +0.07(+1.35%) |
Feb 26, 2019 | 5.451 | 5.482 | 5.451 | 5.451 | 2,429 | -0.03(-0.51%) |
Feb 25, 2019 | 5.450 | 5.479 | 5.450 | 5.479 | 801 | +0.03(+0.53%) |
Feb 22, 2019 | 5.440 | 5.450 | 5.440 | 5.450 | 600 | -0.05(-0.91%) |
Feb 21, 2019 | 5.400 | 5.500 | 5.400 | 5.500 | 6,134 | +0.14(+2.52%) |
Feb 20, 2019 | 5.340 | 5.365 | 5.320 | 5.365 | 19,383 | +0.00(+0.06%) |
Feb 19, 2019 | 5.500 | 5.500 | 5.330 | 5.362 | 40,432 | -0.15(-2.70%) |
Feb 15, 2019 | 5.510 | 5.560 | 5.510 | 5.510 | 2,900 | -0.07(-1.25%) |
Feb 14, 2019 | 5.560 | 5.620 | 5.560 | 5.580 | 2,043 | -0.04(-0.71%) |
Feb 13, 2019 | 5.570 | 5.625 | 5.570 | 5.620 | 5,320 | +0.03(+0.62%) |
Feb 12, 2019 | 5.600 | 5.600 | 5.560 | 5.585 | 1,035 | -0.02(-0.28%) |
Feb 11, 2019 | 5.608 | 5.608 | 5.585 | 5.601 | 1,071 | +0.05(+0.93%) |
Feb 08, 2019 | 5.550 | 5.550 | 5.530 | 5.550 | 5,700 | -0.02(-0.40%) |
Feb 07, 2019 | 5.600 | 5.617 | 5.560 | 5.572 | 6,091 | -0.05(-0.85%) |
Feb 06, 2019 | 5.530 | 5.620 | 5.530 | 5.620 | 6,423 | +0.08(+1.44%) |
Feb 05, 2019 | 5.580 | 5.590 | 5.540 | 5.540 | 7,014 | -0.03(-0.46%) |
Feb 04, 2019 | 5.560 | 5.575 | 5.530 | 5.565 | 11,432 | +0.05(+0.82%) |
Feb 01, 2019 | 5.500 | 5.540 | 5.500 | 5.520 | 4,800 | +0.01(+0.18%) |
Jan 31, 2019 | 5.430 | 5.510 | 5.430 | 5.510 | 5,478 | +0.02(+0.33%) |
Jan 30, 2019 | 5.570 | 5.570 | 5.480 | 5.492 | 12,987 | -0.09(-1.67%) |
Jan 29, 2019 | 5.760 | 5.760 | 5.585 | 5.585 | 3,142 | -0.05(-0.89%) |
Jan 28, 2019 | 5.650 | 5.660 | 5.611 | 5.635 | 5,977 | -0.04(-0.79%) |
Jan 25, 2019 | 5.710 | 5.710 | 5.650 | 5.680 | 37,100 | -0.17(-2.91%) |
Jan 24, 2019 | 5.840 | 5.850 | 5.840 | 5.850 | 1,030 | +0.02(+0.37%) |
Jan 23, 2019 | 5.850 | 5.877 | 5.826 | 5.829 | 5,664 | +0.01(+0.14%) |
Jan 22, 2019 | 5.830 | 5.850 | 5.800 | 5.820 | 17,428 | -0.01(-0.16%) |
Jan 18, 2019 | 5.820 | 5.840 | 5.805 | 5.830 | 3,200 | +0.09(+1.57%) |
Jan 17, 2019 | 5.760 | 5.760 | 5.740 | 5.740 | 15,169 | +0.01(+0.13%) |
Jan 16, 2019 | 5.757 | 5.757 | 5.730 | 5.732 | 10,380 | -0.04(-0.61%) |
Jan 15, 2019 | 5.730 | 5.790 | 5.730 | 5.768 | 21,622 | +0.04(+0.65%) |
Jan 14, 2019 | 5.720 | 5.756 | 5.720 | 5.730 | 3,030 | -0.03(-0.61%) |
Jan 11, 2019 | 5.760 | 5.780 | 5.740 | 5.765 | 8,400 | -0.02(-0.27%) |
Jan 10, 2019 | 5.740 | 5.781 | 5.740 | 5.781 | 1,690 | +0.07(+1.15%) |
Jan 09, 2019 | 5.745 | 5.760 | 5.715 | 5.715 | 5,897 | -0.07(-1.23%) |
Jan 08, 2019 | 5.830 | 5.830 | 5.780 | 5.786 | 6,303 | +0.04(+0.63%) |
Jan 07, 2019 | 5.700 | 5.760 | 5.700 | 5.750 | 12,747 | -0.04(-0.61%) |
Jan 04, 2019 | 5.791 | 5.819 | 5.777 | 5.785 | 7,700 | +0.08(+1.43%) |
Jan 03, 2019 | 5.750 | 5.753 | 5.700 | 5.703 | 11,986 | -0.10(-1.75%) |
Jan 02, 2019 | 5.783 | 5.805 | 5.760 | 5.805 | 4,026 | +0.00(+0.08%) |
Dec 31, 2018 | 5.820 | 5.830 | 5.780 | 5.800 | 31,400 | -0.01(-0.17%) |
Dec 28, 2018 | 5.780 | 5.840 | 5.780 | 5.810 | 6,700 | -0.03(-0.46%) |
Dec 27, 2018 | 5.850 | 5.858 | 5.790 | 5.837 | 27,648 | -0.02(-0.39%) |
Dec 26, 2018 | 5.720 | 5.910 | 5.520 | 5.860 | 64,386 | -0.06(-1.06%) |
Dec 24, 2018 | 5.967 | 5.975 | 5.900 | 5.923 | 39,400 | -0.14(-2.34%) |
Dec 21, 2018 | 6.020 | 6.070 | 6.010 | 6.065 | 29,700 | +0.07(+1.08%) |
Dec 20, 2018 | 6.030 | 6.044 | 5.945 | 6.000 | 23,079 | -0.19(-3.07%) |
Dec 19, 2018 | 6.090 | 6.190 | 6.050 | 6.190 | 9,287 | +0.08(+1.31%) |
Dec 18, 2018 | 6.150 | 6.150 | 6.110 | 6.110 | 10,562 | -0.04(-0.73%) |
Dec 17, 2018 | 6.200 | 6.200 | 6.150 | 6.155 | 6,282 | -0.08(-1.36%) |
Dec 14, 2018 | 6.270 | 6.270 | 6.220 | 6.240 | 7,800 | +0.07(+1.13%) |
Dec 13, 2018 | 6.170 | 6.200 | 6.170 | 6.170 | 6,552 | +0.02(+0.33%) |
Dec 12, 2018 | 6.140 | 6.160 | 6.130 | 6.149 | 9,331 | -0.02(-0.33%) |
Dec 11, 2018 | 6.130 | 6.190 | 6.130 | 6.170 | 8,944 | +0.00(+0.00%) |
Dec 10, 2018 | 6.160 | 6.170 | 6.130 | 6.170 | 4,781 | +0.07(+1.15%) |
Dec 07, 2018 | 6.130 | 6.140 | 6.100 | 6.100 | 21,000 | -0.10(-1.61%) |
Dec 06, 2018 | 6.210 | 6.264 | 6.150 | 6.200 | 22,647 | -0.01(-0.16%) |
Dec 04, 2018 | 6.160 | 6.210 | 6.160 | 6.210 | 13,300 | -0.03(-0.48%) |