Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.440 | 8.450 | 8.000 | 8.000 | 354,100 | -0.40(-4.76%) |
Nov 27, 2019 | 8.650 | 8.750 | 8.310 | 8.400 | 270,900 | -0.22(-2.55%) |
Nov 26, 2019 | 8.650 | 8.920 | 8.570 | 8.620 | 321,480 | +0.06(+0.70%) |
Nov 25, 2019 | 8.320 | 8.730 | 8.150 | 8.560 | 320,213 | +0.46(+5.68%) |
Nov 22, 2019 | 8.210 | 8.410 | 7.960 | 8.100 | 130,100 | -0.11(-1.34%) |
Nov 21, 2019 | 8.200 | 8.450 | 7.850 | 8.210 | 161,356 | -0.05(-0.61%) |
Nov 20, 2019 | 7.770 | 8.270 | 7.480 | 8.260 | 289,219 | +0.48(+6.17%) |
Nov 19, 2019 | 8.000 | 8.070 | 7.720 | 7.780 | 240,301 | -0.11(-1.39%) |
Nov 18, 2019 | 8.000 | 8.361 | 7.610 | 7.890 | 362,736 | -0.26(-3.19%) |
Nov 15, 2019 | 7.560 | 8.350 | 7.500 | 8.150 | 3,048,200 | +0.64(+8.52%) |
Nov 14, 2019 | 7.070 | 7.850 | 7.070 | 7.510 | 434,002 | +0.44(+6.22%) |
Nov 13, 2019 | 7.150 | 7.390 | 6.925 | 7.070 | 360,336 | -0.42(-5.61%) |
Nov 12, 2019 | 7.910 | 7.910 | 7.480 | 7.490 | 111,258 | -0.48(-6.02%) |
Nov 11, 2019 | 8.530 | 8.540 | 7.950 | 7.970 | 218,573 | -0.87(-9.84%) |
Nov 08, 2019 | 9.050 | 9.230 | 8.840 | 8.840 | 68,400 | -0.07(-0.79%) |
Nov 07, 2019 | 8.370 | 9.520 | 8.040 | 8.910 | 115,772 | +0.44(+5.19%) |
Nov 06, 2019 | 9.650 | 9.650 | 8.270 | 8.470 | 319,272 | +0.73(+9.43%) |
Nov 05, 2019 | 8.020 | 8.100 | 7.700 | 7.740 | 48,338 | -0.17(-2.15%) |
Nov 04, 2019 | 7.500 | 7.950 | 7.500 | 7.910 | 49,946 | +0.59(+8.06%) |
Nov 01, 2019 | 7.240 | 7.370 | 7.230 | 7.320 | 24,500 | +0.09(+1.24%) |
Oct 31, 2019 | 7.150 | 7.300 | 7.140 | 7.230 | 21,524 | -0.10(-1.36%) |
Oct 30, 2019 | 7.300 | 7.380 | 7.140 | 7.330 | 7,942 | +0.00(+0.00%) |
Oct 29, 2019 | 6.930 | 7.350 | 6.861 | 7.330 | 22,268 | +0.39(+5.62%) |
Oct 28, 2019 | 7.500 | 7.500 | 6.860 | 6.940 | 34,048 | -0.41(-5.58%) |
Oct 25, 2019 | 7.050 | 7.423 | 7.015 | 7.350 | 11,100 | +0.31(+4.40%) |
Oct 24, 2019 | 7.150 | 7.150 | 6.870 | 7.040 | 23,776 | -0.13(-1.81%) |
Oct 23, 2019 | 7.240 | 7.240 | 7.120 | 7.170 | 14,429 | -0.07(-0.97%) |
Oct 22, 2019 | 7.020 | 7.340 | 7.010 | 7.240 | 21,894 | +0.16(+2.26%) |
Oct 21, 2019 | 7.370 | 7.390 | 7.040 | 7.080 | 41,393 | -0.43(-5.73%) |
Oct 18, 2019 | 7.750 | 7.750 | 7.460 | 7.510 | 14,700 | -0.31(-3.96%) |
Oct 17, 2019 | 7.780 | 7.850 | 7.150 | 7.820 | 59,917 | +0.00(+0.00%) |
Oct 16, 2019 | 8.190 | 8.190 | 7.680 | 7.820 | 37,956 | -0.35(-4.28%) |
Oct 15, 2019 | 8.180 | 8.250 | 8.000 | 8.170 | 38,865 | +0.10(+1.24%) |
Oct 14, 2019 | 7.730 | 8.350 | 7.618 | 8.070 | 85,761 | +0.18(+2.28%) |
Oct 11, 2019 | 6.910 | 8.548 | 6.870 | 7.890 | 289,300 | +1.02(+14.85%) |
Oct 10, 2019 | 5.950 | 6.910 | 5.950 | 6.870 | 71,811 | +0.90(+15.08%) |
Oct 09, 2019 | 6.200 | 6.240 | 5.790 | 5.970 | 55,861 | -0.27(-4.33%) |
Oct 08, 2019 | 6.370 | 6.630 | 6.210 | 6.240 | 36,356 | -0.27(-4.15%) |
Oct 07, 2019 | 6.680 | 6.750 | 6.470 | 6.510 | 63,209 | -0.27(-3.98%) |
Oct 04, 2019 | 6.650 | 7.051 | 6.650 | 6.780 | 52,300 | +0.13(+1.95%) |
Oct 03, 2019 | 6.650 | 6.760 | 6.550 | 6.650 | 48,475 | -0.04(-0.60%) |
Oct 02, 2019 | 6.760 | 6.960 | 6.620 | 6.690 | 37,386 | -0.26(-3.74%) |
Oct 01, 2019 | 7.540 | 7.568 | 6.840 | 6.950 | 26,581 | -0.58(-7.70%) |
Sep 30, 2019 | 7.830 | 7.880 | 7.500 | 7.530 | 24,856 | -0.28(-3.59%) |
Sep 27, 2019 | 7.750 | 8.040 | 7.750 | 7.810 | 26,900 | +0.06(+0.77%) |
Sep 26, 2019 | 7.370 | 7.990 | 7.370 | 7.750 | 30,784 | +0.38(+5.16%) |
Sep 25, 2019 | 7.550 | 7.570 | 7.365 | 7.370 | 34,901 | -0.24(-3.15%) |
Sep 24, 2019 | 7.900 | 7.940 | 7.520 | 7.610 | 58,944 | -0.19(-2.44%) |
Sep 23, 2019 | 7.940 | 8.010 | 7.790 | 7.800 | 77,022 | -0.21(-2.62%) |
Sep 20, 2019 | 8.020 | 8.289 | 8.010 | 8.010 | 45,300 | -0.04(-0.50%) |
Sep 19, 2019 | 8.050 | 8.299 | 7.920 | 8.050 | 22,729 | -0.01(-0.19%) |
Sep 18, 2019 | 8.120 | 8.310 | 7.710 | 8.065 | 73,631 | -0.02(-0.19%) |
Sep 17, 2019 | 9.190 | 9.190 | 7.920 | 8.080 | 74,021 | -1.12(-12.17%) |
Sep 16, 2019 | 9.070 | 9.900 | 9.020 | 9.200 | 110,280 | +0.05(+0.55%) |
Sep 13, 2019 | 9.150 | 9.810 | 8.950 | 9.150 | 29,400 | -0.06(-0.71%) |
Sep 12, 2019 | 9.170 | 9.460 | 8.810 | 9.215 | 29,542 | +0.04(+0.49%) |
Sep 11, 2019 | 9.500 | 9.930 | 9.050 | 9.170 | 91,932 | -0.22(-2.34%) |
Sep 10, 2019 | 8.890 | 9.520 | 8.890 | 9.390 | 55,297 | +0.57(+6.46%) |
Sep 09, 2019 | 8.700 | 9.600 | 8.700 | 8.820 | 134,100 | +0.29(+3.40%) |
Sep 06, 2019 | 8.390 | 8.900 | 8.360 | 8.530 | 76,000 | +0.26(+3.14%) |
Sep 05, 2019 | 8.020 | 8.320 | 7.900 | 8.270 | 48,195 | +0.31(+3.89%) |
Sep 04, 2019 | 8.250 | 8.360 | 7.940 | 7.960 | 17,610 | -0.44(-5.24%) |
Sep 03, 2019 | 8.370 | 8.450 | 8.350 | 8.400 | 55,672 | +0.15(+1.82%) |
Aug 30, 2019 | 7.900 | 8.250 | 7.900 | 8.250 | 53,700 | +0.45(+5.77%) |
Aug 29, 2019 | 8.110 | 8.283 | 7.630 | 7.800 | 39,999 | -0.34(-4.18%) |
Aug 28, 2019 | 8.150 | 8.250 | 7.950 | 8.140 | 280,879 | +0.15(+1.88%) |
Aug 27, 2019 | 8.000 | 8.284 | 7.845 | 7.990 | 69,633 | -0.01(-0.12%) |
Aug 26, 2019 | 7.530 | 8.000 | 7.160 | 8.000 | 92,978 | +0.68(+9.29%) |
Aug 23, 2019 | 8.060 | 8.191 | 6.840 | 7.320 | 253,100 | -0.67(-8.39%) |
Aug 22, 2019 | 7.820 | 8.322 | 7.820 | 7.990 | 14,238 | -0.05(-0.62%) |
Aug 21, 2019 | 8.200 | 8.210 | 7.810 | 8.040 | 20,554 | -0.10(-1.23%) |
Aug 20, 2019 | 8.000 | 8.500 | 7.880 | 8.140 | 55,777 | +0.26(+3.30%) |
Aug 19, 2019 | 7.370 | 8.500 | 7.370 | 7.880 | 69,270 | +0.56(+7.65%) |
Aug 16, 2019 | 6.950 | 8.130 | 6.680 | 7.320 | 120,800 | +0.30(+4.27%) |
Aug 15, 2019 | 7.960 | 8.150 | 6.660 | 7.020 | 92,586 | -0.75(-9.65%) |
Aug 14, 2019 | 8.320 | 11.04 | 7.560 | 7.770 | 656,442 | +1.23(+18.81%) |
Aug 13, 2019 | 6.520 | 6.540 | 6.250 | 6.540 | 26,829 | +0.04(+0.62%) |
Aug 12, 2019 | 6.532 | 6.640 | 6.430 | 6.500 | 5,971 | +0.00(+0.00%) |
Aug 09, 2019 | 6.430 | 6.562 | 6.320 | 6.500 | 15,000 | +0.11(+1.72%) |
Aug 08, 2019 | 6.500 | 6.500 | 6.390 | 6.390 | 5,864 | -0.01(-0.16%) |
Aug 07, 2019 | 6.530 | 6.590 | 6.400 | 6.400 | 5,613 | -0.20(-3.03%) |
Aug 06, 2019 | 6.690 | 6.690 | 6.590 | 6.600 | 2,321 | +0.08(+1.23%) |
Aug 05, 2019 | 6.600 | 6.910 | 6.500 | 6.520 | 5,643 | +0.12(+1.87%) |
Aug 02, 2019 | 6.510 | 6.510 | 6.400 | 6.400 | 2,300 | +0.11(+1.75%) |
Aug 01, 2019 | 6.680 | 6.760 | 6.290 | 6.290 | 2,395 | -0.32(-4.84%) |
Jul 31, 2019 | 6.050 | 6.860 | 6.050 | 6.610 | 4,646 | +0.60(+9.98%) |
Jul 30, 2019 | 6.220 | 6.350 | 6.010 | 6.010 | 3,250 | -0.27(-4.30%) |
Jul 29, 2019 | 6.480 | 6.480 | 6.280 | 6.280 | 4,521 | -0.19(-2.94%) |
Jul 26, 2019 | 6.270 | 6.540 | 6.269 | 6.470 | 6,600 | +0.00(+0.00%) |
Jul 25, 2019 | 6.480 | 6.480 | 6.210 | 6.470 | 3,053 | +0.12(+1.89%) |
Jul 24, 2019 | 6.400 | 6.700 | 6.250 | 6.350 | 2,538 | -0.16(-2.46%) |
Jul 23, 2019 | 6.180 | 6.510 | 6.180 | 6.510 | 7,621 | +0.26(+4.16%) |
Jul 22, 2019 | 6.300 | 6.300 | 6.250 | 6.250 | 3,370 | -0.19(-2.95%) |
Jul 19, 2019 | 6.440 | 6.440 | 6.360 | 6.440 | 1,400 | -0.03(-0.46%) |
Jul 18, 2019 | 6.220 | 6.560 | 6.210 | 6.470 | 7,585 | +0.25(+4.02%) |
Jul 17, 2019 | 6.510 | 6.600 | 6.220 | 6.220 | 4,128 | -0.24(-3.72%) |
Jul 16, 2019 | 6.790 | 6.790 | 6.370 | 6.460 | 3,262 | -0.13(-1.97%) |
Jul 15, 2019 | 6.540 | 6.790 | 6.406 | 6.590 | 4,683 | -0.01(-0.15%) |
Jul 12, 2019 | 6.540 | 6.800 | 6.490 | 6.600 | 3,800 | -0.15(-2.22%) |
Jul 11, 2019 | 6.488 | 6.810 | 6.485 | 6.750 | 3,486 | +0.08(+1.20%) |
Jul 10, 2019 | 6.610 | 6.800 | 6.610 | 6.670 | 10,102 | -0.04(-0.60%) |
Jul 09, 2019 | 6.440 | 6.880 | 6.440 | 6.710 | 5,829 | +0.10(+1.51%) |
Jul 08, 2019 | 6.650 | 6.790 | 6.610 | 6.610 | 3,121 | -0.03(-0.45%) |
Jul 05, 2019 | 6.560 | 6.847 | 6.400 | 6.640 | 10,700 | +0.12(+1.84%) |
Jul 03, 2019 | 6.750 | 6.820 | 6.470 | 6.520 | 15,200 | -0.23(-3.41%) |
Jul 02, 2019 | 6.620 | 6.830 | 6.450 | 6.750 | 8,531 | +0.23(+3.53%) |
Jul 01, 2019 | 6.780 | 6.780 | 6.500 | 6.520 | 5,745 | -0.23(-3.41%) |
Jun 28, 2019 | 6.540 | 6.750 | 6.350 | 6.750 | 129,600 | +0.00(+0.00%) |
Jun 27, 2019 | 6.875 | 6.875 | 6.430 | 6.750 | 15,822 | -0.01(-0.15%) |
Jun 26, 2019 | 6.970 | 6.970 | 6.570 | 6.760 | 5,405 | -0.22(-3.15%) |
Jun 25, 2019 | 6.500 | 6.980 | 6.500 | 6.980 | 3,575 | +0.18(+2.65%) |
Jun 24, 2019 | 6.510 | 6.800 | 6.290 | 6.800 | 10,028 | +0.20(+3.03%) |
Jun 21, 2019 | 6.540 | 6.670 | 6.290 | 6.600 | 12,700 | -0.01(-0.15%) |
Jun 20, 2019 | 6.560 | 6.750 | 6.430 | 6.610 | 5,878 | +0.02(+0.30%) |
Jun 19, 2019 | 6.720 | 6.720 | 6.460 | 6.590 | 4,309 | -0.07(-1.05%) |
Jun 18, 2019 | 6.630 | 6.980 | 6.620 | 6.660 | 1,998 | +0.01(+0.15%) |
Jun 17, 2019 | 6.280 | 6.820 | 6.280 | 6.650 | 9,345 | +0.30(+4.72%) |
Jun 14, 2019 | 6.520 | 6.750 | 6.270 | 6.350 | 3,900 | -0.24(-3.64%) |
Jun 13, 2019 | 6.200 | 6.590 | 6.200 | 6.590 | 2,297 | +0.29(+4.60%) |
Jun 12, 2019 | 6.490 | 6.730 | 6.280 | 6.300 | 8,707 | -0.17(-2.63%) |
Jun 11, 2019 | 6.660 | 6.680 | 6.200 | 6.470 | 10,624 | -0.08(-1.22%) |
Jun 10, 2019 | 6.680 | 6.680 | 6.410 | 6.550 | 8,300 | -0.13(-1.95%) |
Jun 07, 2019 | 6.510 | 6.790 | 6.510 | 6.680 | 4,800 | +0.25(+3.89%) |
Jun 06, 2019 | 6.320 | 6.630 | 6.290 | 6.430 | 4,015 | -0.20(-3.02%) |
Jun 05, 2019 | 6.600 | 6.790 | 6.500 | 6.630 | 2,894 | -0.17(-2.50%) |
Jun 04, 2019 | 6.900 | 6.900 | 6.643 | 6.800 | 12,988 | +0.02(+0.29%) |
Jun 03, 2019 | 6.890 | 6.890 | 6.630 | 6.780 | 22,310 | +0.22(+3.35%) |
May 31, 2019 | 6.730 | 6.780 | 6.560 | 6.560 | 1,900 | -0.23(-3.39%) |
May 30, 2019 | 6.310 | 6.960 | 6.310 | 6.790 | 4,179 | +0.56(+8.99%) |
May 29, 2019 | 6.450 | 6.485 | 6.230 | 6.230 | 3,289 | -0.30(-4.59%) |
May 28, 2019 | 6.260 | 6.860 | 6.260 | 6.530 | 11,515 | +0.34(+5.49%) |
May 24, 2019 | 6.510 | 6.510 | 6.110 | 6.190 | 8,600 | -0.32(-4.92%) |
May 23, 2019 | 6.720 | 6.720 | 6.230 | 6.510 | 6,205 | -0.34(-4.96%) |
May 22, 2019 | 6.950 | 7.000 | 6.740 | 6.850 | 7,456 | -0.04(-0.58%) |
May 21, 2019 | 6.770 | 7.060 | 6.740 | 6.890 | 10,796 | +0.01(+0.15%) |
May 20, 2019 | 6.961 | 7.059 | 6.730 | 6.880 | 38,519 | +0.06(+0.88%) |
May 17, 2019 | 6.810 | 7.000 | 6.800 | 6.820 | 10,200 | +0.01(+0.15%) |
May 16, 2019 | 6.950 | 6.966 | 6.625 | 6.810 | 12,847 | +0.00(+0.00%) |
May 15, 2019 | 6.650 | 6.950 | 6.562 | 6.810 | 14,617 | +0.10(+1.49%) |
May 14, 2019 | 6.540 | 6.777 | 6.540 | 6.710 | 33,035 | +0.17(+2.60%) |
May 13, 2019 | 6.650 | 6.700 | 6.310 | 6.540 | 6,540 | -0.11(-1.65%) |
May 10, 2019 | 6.600 | 6.732 | 6.370 | 6.650 | 9,000 | +0.03(+0.45%) |
May 09, 2019 | 6.680 | 7.000 | 6.410 | 6.620 | 41,254 | +0.17(+2.64%) |
May 08, 2019 | 6.400 | 7.217 | 6.040 | 6.450 | 123,634 | +0.49(+8.22%) |
May 07, 2019 | 5.170 | 5.960 | 5.110 | 5.960 | 9,155 | +0.11(+1.88%) |
May 06, 2019 | 5.167 | 5.850 | 5.167 | 5.850 | 9,331 | +0.10(+1.74%) |
May 03, 2019 | 5.640 | 5.750 | 5.630 | 5.750 | 7,000 | +0.03(+0.52%) |
May 02, 2019 | 5.720 | 5.750 | 5.240 | 5.720 | 10,924 | +0.19(+3.44%) |
May 01, 2019 | 5.640 | 5.788 | 5.500 | 5.530 | 9,115 | -0.23(-3.99%) |
Apr 30, 2019 | 5.980 | 5.980 | 5.600 | 5.760 | 8,802 | -0.16(-2.70%) |
Apr 29, 2019 | 5.970 | 5.970 | 5.725 | 5.920 | 4,761 | +0.02(+0.34%) |
Apr 26, 2019 | 5.590 | 6.030 | 5.590 | 5.900 | 23,500 | +0.41(+7.47%) |
Apr 25, 2019 | 5.400 | 5.590 | 5.350 | 5.490 | 63,417 | +0.05(+0.92%) |
Apr 24, 2019 | 5.350 | 5.440 | 5.350 | 5.440 | 10,567 | +0.14(+2.64%) |
Apr 23, 2019 | 5.220 | 5.430 | 5.190 | 5.300 | 30,739 | +0.12(+2.40%) |
Apr 22, 2019 | 5.200 | 5.200 | 5.150 | 5.176 | 2,754 | +0.08(+1.49%) |
Apr 18, 2019 | 5.150 | 5.200 | 5.100 | 5.100 | 5,200 | -0.05(-0.97%) |
Apr 17, 2019 | 5.180 | 5.185 | 5.150 | 5.150 | 1,988 | -0.07(-1.34%) |
Apr 16, 2019 | 5.205 | 5.250 | 5.205 | 5.220 | 3,642 | +0.07(+1.36%) |
Apr 15, 2019 | 5.220 | 5.250 | 5.150 | 5.150 | 13,293 | -0.05(-0.96%) |
Apr 12, 2019 | 5.150 | 5.240 | 5.150 | 5.200 | 6,000 | +0.05(+0.97%) |
Apr 11, 2019 | 5.200 | 5.250 | 5.110 | 5.150 | 6,110 | +0.03(+0.59%) |
Apr 10, 2019 | 5.140 | 5.240 | 5.050 | 5.120 | 3,699 | +0.03(+0.59%) |
Apr 09, 2019 | 5.050 | 5.090 | 5.050 | 5.090 | 785 | +0.02(+0.39%) |
Apr 08, 2019 | 5.170 | 5.185 | 4.790 | 5.070 | 4,228 | -0.10(-1.93%) |
Apr 05, 2019 | 5.040 | 5.170 | 4.791 | 5.170 | 2,000 | +0.22(+4.44%) |
Apr 04, 2019 | 5.170 | 5.200 | 4.950 | 4.950 | 1,628 | +0.14(+2.91%) |
Apr 03, 2019 | 4.790 | 4.920 | 4.760 | 4.810 | 3,896 | +0.06(+1.26%) |
Apr 02, 2019 | 4.780 | 4.800 | 4.750 | 4.750 | 56,273 | +0.00(+0.00%) |
Apr 01, 2019 | 4.620 | 4.800 | 4.200 | 4.750 | 39,217 | +0.11(+2.37%) |
Mar 29, 2019 | 4.800 | 4.800 | 4.640 | 4.640 | 7,900 | -0.20(-4.13%) |
Mar 28, 2019 | 4.900 | 4.900 | 4.780 | 4.840 | 1,339 | +0.02(+0.41%) |
Mar 27, 2019 | 4.960 | 4.960 | 4.780 | 4.820 | 7,094 | -0.18(-3.60%) |
Mar 26, 2019 | 5.100 | 5.205 | 4.890 | 5.000 | 21,941 | -0.13(-2.53%) |
Mar 25, 2019 | 5.100 | 5.130 | 5.100 | 5.130 | 1,431 | +0.02(+0.39%) |
Mar 22, 2019 | 5.130 | 5.200 | 5.110 | 5.110 | 4,800 | -0.08(-1.54%) |
Mar 21, 2019 | 5.080 | 5.463 | 5.080 | 5.190 | 9,807 | +0.09(+1.76%) |
Mar 20, 2019 | 5.095 | 5.330 | 5.095 | 5.100 | 7,630 | +0.02(+0.39%) |
Mar 19, 2019 | 5.080 | 5.330 | 5.080 | 5.080 | 5,407 | -0.17(-3.24%) |
Mar 18, 2019 | 5.470 | 5.470 | 5.250 | 5.250 | 4,130 | -0.14(-2.60%) |
Mar 15, 2019 | 5.390 | 5.510 | 5.250 | 5.390 | 27,500 | -0.08(-1.46%) |
Mar 14, 2019 | 5.230 | 5.490 | 5.230 | 5.470 | 3,200 | -0.03(-0.55%) |
Mar 13, 2019 | 5.890 | 5.890 | 5.500 | 5.500 | 9,727 | -0.15(-2.65%) |
Mar 12, 2019 | 5.650 | 5.750 | 5.592 | 5.650 | 11,316 | -0.09(-1.57%) |
Mar 11, 2019 | 5.700 | 5.750 | 5.630 | 5.740 | 21,343 | +0.18(+3.24%) |
Mar 08, 2019 | 5.500 | 5.645 | 5.500 | 5.560 | 4,300 | -0.14(-2.46%) |
Mar 07, 2019 | 5.764 | 5.780 | 5.216 | 5.700 | 9,811 | +0.59(+11.55%) |
Mar 06, 2019 | 5.510 | 5.510 | 5.050 | 5.110 | 9,624 | -0.25(-4.66%) |
Mar 05, 2019 | 5.480 | 5.830 | 5.190 | 5.360 | 5,389 | -0.12(-2.19%) |
Mar 04, 2019 | 5.850 | 5.850 | 5.470 | 5.480 | 7,288 | -0.50(-8.36%) |
Mar 01, 2019 | 5.820 | 6.240 | 5.750 | 5.980 | 30,600 | +0.35(+6.22%) |
Feb 28, 2019 | 5.740 | 5.890 | 5.620 | 5.630 | 41,709 | -0.12(-2.09%) |
Feb 27, 2019 | 5.540 | 5.750 | 5.540 | 5.750 | 2,002 | +0.16(+2.86%) |
Feb 26, 2019 | 5.600 | 5.600 | 5.590 | 5.590 | 1,218 | +0.05(+0.90%) |
Feb 25, 2019 | 5.750 | 5.750 | 5.458 | 5.540 | 5,808 | -0.21(-3.65%) |
Feb 22, 2019 | 5.760 | 5.760 | 5.740 | 5.750 | 5,300 | +0.00(+0.00%) |
Feb 21, 2019 | 5.690 | 5.805 | 5.687 | 5.750 | 4,952 | +0.06(+1.05%) |
Feb 20, 2019 | 5.562 | 5.790 | 5.562 | 5.690 | 4,336 | -0.01(-0.18%) |
Feb 19, 2019 | 5.590 | 5.720 | 5.590 | 5.700 | 11,959 | +0.03(+0.53%) |
Feb 15, 2019 | 5.880 | 5.880 | 5.670 | 5.670 | 18,800 | -0.08(-1.39%) |
Feb 14, 2019 | 5.750 | 5.950 | 5.750 | 5.750 | 3,223 | +0.00(+0.00%) |
Feb 13, 2019 | 5.950 | 5.950 | 5.690 | 5.750 | 16,389 | -0.04(-0.69%) |
Feb 12, 2019 | 5.550 | 5.790 | 5.503 | 5.790 | 9,803 | +0.23(+4.14%) |
Feb 11, 2019 | 5.950 | 5.950 | 5.500 | 5.560 | 10,962 | -0.14(-2.46%) |
Feb 08, 2019 | 5.440 | 5.870 | 5.440 | 5.700 | 17,400 | +0.02(+0.35%) |
Feb 07, 2019 | 5.936 | 5.936 | 5.640 | 5.680 | 12,155 | -0.10(-1.73%) |
Feb 06, 2019 | 5.850 | 5.850 | 5.700 | 5.780 | 27,311 | +0.15(+2.66%) |
Feb 05, 2019 | 5.800 | 5.800 | 5.630 | 5.630 | 3,128 | -0.08(-1.40%) |
Feb 04, 2019 | 5.783 | 5.783 | 5.677 | 5.710 | 3,539 | -0.04(-0.70%) |
Feb 01, 2019 | 5.850 | 5.850 | 5.650 | 5.750 | 11,400 | +0.03(+0.52%) |
Jan 31, 2019 | 5.940 | 5.950 | 5.670 | 5.720 | 8,052 | -0.17(-2.89%) |
Jan 30, 2019 | 5.640 | 5.890 | 5.640 | 5.890 | 4,618 | +0.26(+4.62%) |
Jan 29, 2019 | 5.490 | 5.630 | 5.436 | 5.630 | 4,018 | +0.18(+3.30%) |
Jan 28, 2019 | 5.510 | 5.510 | 5.445 | 5.450 | 2,430 | -0.19(-3.37%) |
Jan 25, 2019 | 5.710 | 5.710 | 5.390 | 5.640 | 5,800 | -0.11(-1.91%) |
Jan 24, 2019 | 5.800 | 5.800 | 5.670 | 5.750 | 1,383 | +0.13(+2.31%) |
Jan 23, 2019 | 5.935 | 5.935 | 5.620 | 5.620 | 1,141 | -0.14(-2.43%) |
Jan 22, 2019 | 5.920 | 5.950 | 5.710 | 5.760 | 2,654 | +0.00(+0.00%) |
Jan 18, 2019 | 5.820 | 5.950 | 5.710 | 5.760 | 13,300 | -0.10(-1.71%) |
Jan 17, 2019 | 5.900 | 5.930 | 5.800 | 5.860 | 2,550 | -0.09(-1.51%) |
Jan 16, 2019 | 5.570 | 5.950 | 5.570 | 5.950 | 2,032 | +0.15(+2.59%) |
Jan 15, 2019 | 5.810 | 5.950 | 5.530 | 5.800 | 2,911 | +0.28(+5.07%) |
Jan 14, 2019 | 5.550 | 5.848 | 5.480 | 5.520 | 6,718 | +0.17(+3.18%) |
Jan 11, 2019 | 5.230 | 5.750 | 5.180 | 5.350 | 2,400 | +0.18(+3.48%) |
Jan 10, 2019 | 5.170 | 5.170 | 5.170 | 5.170 | 676 | -0.12(-2.27%) |
Jan 09, 2019 | 5.100 | 5.532 | 5.100 | 5.290 | 1,475 | +0.30(+6.01%) |
Jan 08, 2019 | 5.160 | 5.170 | 4.980 | 4.990 | 6,286 | -0.28(-5.31%) |
Jan 07, 2019 | 5.010 | 5.270 | 5.010 | 5.270 | 1,480 | +0.07(+1.35%) |
Jan 04, 2019 | 5.500 | 5.500 | 5.020 | 5.200 | 15,700 | -0.30(-5.45%) |
Jan 03, 2019 | 5.520 | 5.790 | 5.500 | 5.500 | 10,785 | -0.29(-5.01%) |
Jan 02, 2019 | 5.868 | 5.949 | 5.580 | 5.790 | 6,599 | -0.10(-1.70%) |
Dec 31, 2018 | 5.900 | 5.950 | 5.790 | 5.890 | 3,800 | +0.14(+2.43%) |
Dec 28, 2018 | 5.550 | 5.950 | 5.460 | 5.750 | 15,300 | +0.20(+3.60%) |
Dec 27, 2018 | 5.460 | 5.690 | 5.300 | 5.550 | 3,152 | +0.17(+3.16%) |
Dec 26, 2018 | 5.160 | 5.550 | 5.090 | 5.380 | 3,949 | +0.03(+0.56%) |
Dec 24, 2018 | 5.280 | 5.600 | 5.180 | 5.350 | 3,600 | -0.25(-4.46%) |
Dec 21, 2018 | 5.620 | 5.770 | 5.600 | 5.600 | 17,000 | +0.07(+1.27%) |
Dec 20, 2018 | 5.680 | 5.680 | 5.460 | 5.530 | 5,845 | +0.00(+0.00%) |
Dec 19, 2018 | 5.660 | 5.960 | 5.400 | 5.530 | 6,982 | -0.28(-4.82%) |
Dec 18, 2018 | 5.810 | 5.810 | 5.810 | 5.810 | 889 | -0.01(-0.17%) |
Dec 17, 2018 | 6.090 | 6.090 | 5.640 | 5.820 | 4,309 | +0.12(+2.11%) |
Dec 14, 2018 | 6.090 | 6.090 | 5.700 | 5.700 | 2,400 | -0.16(-2.73%) |
Dec 13, 2018 | 5.980 | 6.230 | 5.860 | 5.860 | 6,867 | -0.21(-3.46%) |
Dec 12, 2018 | 5.710 | 6.380 | 5.710 | 6.070 | 4,781 | +0.22(+3.76%) |
Dec 11, 2018 | 5.930 | 6.040 | 5.430 | 5.850 | 5,079 | -0.53(-8.31%) |
Dec 10, 2018 | 6.540 | 6.540 | 5.990 | 6.380 | 7,245 | -0.25(-3.77%) |
Dec 07, 2018 | 6.740 | 6.740 | 6.390 | 6.630 | 12,100 | -0.30(-4.33%) |
Dec 06, 2018 | 6.850 | 6.950 | 6.630 | 6.930 | 4,691 | +0.04(+0.58%) |
Dec 04, 2018 | 6.790 | 7.010 | 6.770 | 6.890 | 9,400 | +0.03(+0.44%) |