Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.916 | 8.188 | 7.880 | 8.086 | 187,927 | +0.15(+1.91%) |
Dec 30, 2019 | 7.960 | 8.068 | 7.898 | 7.934 | 113,533 | +0.04(+0.45%) |
Dec 27, 2019 | 8.148 | 8.148 | 7.813 | 7.898 | 178,302 | -0.18(-2.21%) |
Dec 26, 2019 | 8.023 | 8.407 | 8.023 | 8.077 | 107,483 | +0.01(+0.11%) |
Dec 24, 2019 | 8.023 | 8.148 | 7.947 | 8.068 | 109,913 | +0.04(+0.44%) |
Dec 23, 2019 | 7.817 | 8.081 | 7.746 | 8.032 | 247,265 | +0.24(+3.10%) |
Dec 20, 2019 | 7.746 | 7.925 | 7.692 | 7.791 | 276,015 | +0.04(+0.46%) |
Dec 19, 2019 | 7.505 | 7.759 | 7.487 | 7.755 | 288,788 | +0.31(+4.20%) |
Dec 18, 2019 | 7.415 | 7.469 | 7.183 | 7.442 | 397,604 | +0.10(+1.34%) |
Dec 17, 2019 | 7.389 | 7.415 | 7.219 | 7.344 | 297,073 | +0.02(+0.24%) |
Dec 16, 2019 | 7.549 | 7.574 | 7.324 | 7.326 | 251,630 | -0.15(-2.03%) |
Dec 13, 2019 | 7.648 | 7.692 | 7.460 | 7.478 | 208,858 | -0.21(-2.67%) |
Dec 12, 2019 | 7.594 | 7.764 | 7.558 | 7.683 | 228,120 | +0.07(+0.94%) |
Dec 11, 2019 | 7.648 | 7.666 | 7.487 | 7.612 | 178,811 | -0.02(-0.23%) |
Dec 10, 2019 | 7.398 | 7.666 | 7.389 | 7.630 | 197,928 | +0.22(+3.02%) |
Dec 09, 2019 | 7.371 | 7.541 | 7.371 | 7.407 | 161,451 | -0.04(-0.48%) |
Dec 06, 2019 | 7.264 | 7.469 | 7.264 | 7.442 | 189,830 | +0.24(+3.35%) |
Dec 05, 2019 | 7.281 | 7.326 | 7.183 | 7.201 | 226,646 | -0.02(-0.25%) |
Dec 04, 2019 | 7.210 | 7.272 | 7.147 | 7.219 | 208,743 | +0.08(+1.13%) |
Dec 03, 2019 | 7.031 | 7.174 | 6.969 | 7.138 | 292,987 | +0.10(+1.40%) |
Dec 02, 2019 | 7.138 | 7.147 | 6.933 | 7.040 | 379,986 | -0.10(-1.38%) |
Nov 29, 2019 | 7.281 | 7.299 | 7.094 | 7.138 | 128,717 | -0.25(-3.39%) |
Nov 27, 2019 | 7.433 | 7.460 | 7.299 | 7.389 | 143,380 | +0.00(+0.00%) |
Nov 26, 2019 | 7.424 | 7.576 | 7.380 | 7.389 | 135,840 | -0.10(-1.31%) |
Nov 25, 2019 | 7.371 | 7.603 | 7.353 | 7.487 | 209,339 | +0.10(+1.33%) |
Nov 22, 2019 | 7.478 | 7.558 | 7.362 | 7.389 | 212,999 | -0.07(-0.96%) |
Nov 21, 2019 | 7.478 | 7.558 | 7.272 | 7.460 | 264,010 | -0.02(-0.24%) |
Nov 20, 2019 | 7.371 | 7.621 | 7.237 | 7.478 | 373,862 | +0.15(+2.07%) |
Nov 19, 2019 | 7.255 | 7.335 | 7.112 | 7.326 | 246,396 | +0.14(+1.99%) |
Nov 18, 2019 | 7.326 | 7.398 | 7.103 | 7.183 | 171,847 | -0.13(-1.83%) |
Nov 15, 2019 | 7.147 | 7.371 | 7.147 | 7.317 | 217,365 | +0.21(+3.02%) |
Nov 14, 2019 | 7.076 | 7.210 | 7.067 | 7.103 | 237,577 | -0.01(-0.13%) |
Nov 13, 2019 | 7.058 | 7.237 | 7.058 | 7.112 | 229,591 | -0.08(-1.12%) |
Nov 12, 2019 | 6.772 | 7.326 | 6.772 | 7.192 | 439,855 | +0.37(+5.37%) |
Nov 11, 2019 | 6.638 | 6.862 | 6.576 | 6.826 | 221,136 | +0.13(+1.87%) |
Nov 08, 2019 | 6.701 | 6.736 | 6.558 | 6.701 | 382,683 | -0.03(-0.40%) |
Nov 07, 2019 | 7.094 | 7.094 | 6.684 | 6.728 | 283,999 | -0.31(-4.44%) |
Nov 06, 2019 | 7.335 | 7.415 | 7.031 | 7.040 | 352,538 | -0.31(-4.25%) |
Nov 05, 2019 | 7.683 | 7.764 | 7.192 | 7.353 | 559,154 | -0.03(-0.36%) |
Nov 04, 2019 | 7.433 | 7.523 | 7.299 | 7.380 | 338,855 | +0.00(+0.00%) |
Nov 01, 2019 | 7.219 | 7.398 | 7.121 | 7.380 | 408,539 | +0.24(+3.38%) |
Oct 31, 2019 | 7.335 | 7.335 | 6.942 | 7.138 | 477,428 | -0.21(-2.80%) |
Oct 30, 2019 | 7.478 | 7.541 | 7.317 | 7.344 | 299,368 | -0.20(-2.61%) |
Oct 29, 2019 | 7.666 | 7.746 | 7.478 | 7.541 | 251,522 | -0.19(-2.43%) |
Oct 28, 2019 | 7.603 | 7.809 | 7.603 | 7.728 | 181,659 | +0.11(+1.41%) |
Oct 25, 2019 | 7.817 | 7.835 | 7.603 | 7.621 | 304,333 | -0.15(-1.95%) |
Oct 24, 2019 | 7.943 | 8.077 | 7.697 | 7.773 | 394,209 | -0.09(-1.14%) |
Oct 23, 2019 | 7.621 | 7.943 | 7.558 | 7.862 | 282,698 | +0.30(+4.02%) |
Oct 22, 2019 | 7.603 | 7.755 | 7.496 | 7.558 | 387,612 | -0.04(-0.59%) |
Oct 21, 2019 | 7.996 | 7.996 | 7.563 | 7.603 | 440,186 | -0.37(-4.60%) |
Oct 18, 2019 | 7.952 | 8.086 | 7.835 | 7.969 | 307,803 | +0.03(+0.34%) |
Oct 17, 2019 | 8.354 | 8.425 | 7.889 | 7.943 | 622,297 | -0.54(-6.32%) |
Oct 16, 2019 | 8.041 | 8.747 | 8.005 | 8.479 | 687,110 | +0.32(+3.94%) |
Oct 15, 2019 | 8.220 | 8.264 | 7.782 | 8.157 | 805,933 | -0.08(-0.98%) |
Oct 14, 2019 | 7.791 | 8.300 | 7.737 | 8.237 | 424,063 | +0.45(+5.73%) |
Oct 11, 2019 | 7.666 | 7.996 | 7.621 | 7.791 | 596,131 | +0.27(+3.56%) |
Oct 10, 2019 | 7.326 | 7.541 | 7.326 | 7.523 | 439,031 | +0.04(+0.60%) |
Oct 09, 2019 | 7.460 | 7.701 | 7.299 | 7.478 | 427,738 | -0.01(-0.12%) |
Oct 08, 2019 | 7.255 | 7.603 | 7.201 | 7.487 | 458,809 | +0.23(+3.20%) |
Oct 07, 2019 | 6.879 | 7.398 | 6.853 | 7.255 | 518,787 | +0.46(+6.70%) |
Oct 04, 2019 | 6.334 | 6.808 | 6.334 | 6.799 | 268,180 | +0.45(+7.03%) |
Oct 03, 2019 | 6.093 | 6.379 | 6.093 | 6.352 | 268,733 | +0.22(+3.64%) |
Oct 02, 2019 | 6.004 | 6.129 | 5.906 | 6.129 | 148,516 | +0.09(+1.48%) |
Oct 01, 2019 | 6.057 | 6.299 | 6.031 | 6.040 | 191,208 | +0.06(+1.05%) |
Sep 30, 2019 | 6.165 | 6.255 | 5.941 | 5.977 | 238,906 | -0.15(-2.48%) |
Sep 27, 2019 | 6.147 | 6.272 | 6.124 | 6.129 | 112,712 | -0.06(-1.01%) |
Sep 26, 2019 | 5.977 | 6.254 | 5.962 | 6.191 | 333,546 | +0.38(+6.45%) |
Sep 25, 2019 | 5.763 | 5.897 | 5.655 | 5.816 | 287,514 | +0.04(+0.77%) |
Sep 24, 2019 | 6.004 | 6.022 | 5.745 | 5.772 | 208,578 | -0.28(-4.58%) |
Sep 23, 2019 | 5.941 | 6.172 | 5.941 | 6.048 | 172,728 | +0.04(+0.74%) |
Sep 20, 2019 | 6.004 | 6.111 | 5.932 | 6.004 | 275,567 | -0.02(-0.30%) |
Sep 19, 2019 | 6.165 | 6.363 | 6.013 | 6.022 | 310,916 | -0.13(-2.03%) |
Sep 18, 2019 | 6.075 | 6.245 | 6.048 | 6.147 | 207,084 | +0.04(+0.58%) |
Sep 17, 2019 | 6.343 | 6.361 | 6.040 | 6.111 | 382,581 | -0.29(-4.60%) |
Sep 16, 2019 | 6.879 | 6.924 | 6.361 | 6.406 | 426,079 | -0.43(-6.27%) |
Sep 13, 2019 | 6.611 | 6.862 | 6.576 | 6.835 | 401,263 | +0.29(+4.51%) |
Sep 12, 2019 | 6.334 | 6.611 | 6.272 | 6.540 | 244,586 | +0.11(+1.67%) |
Sep 11, 2019 | 6.147 | 6.451 | 6.075 | 6.433 | 228,040 | +0.30(+4.96%) |
Sep 10, 2019 | 5.906 | 6.272 | 5.903 | 6.129 | 262,429 | +0.25(+4.26%) |
Sep 09, 2019 | 5.807 | 5.968 | 5.754 | 5.879 | 293,138 | +0.21(+3.79%) |
Sep 06, 2019 | 5.646 | 5.789 | 5.646 | 5.664 | 146,290 | +0.01(+0.16%) |
Sep 05, 2019 | 5.593 | 5.816 | 5.575 | 5.655 | 249,082 | +0.15(+2.76%) |
Sep 04, 2019 | 5.584 | 5.602 | 5.477 | 5.504 | 163,542 | +0.01(+0.16%) |
Sep 03, 2019 | 5.468 | 5.588 | 5.387 | 5.495 | 270,213 | -0.08(-1.44%) |
Aug 30, 2019 | 5.521 | 5.655 | 5.450 | 5.575 | 563,895 | +0.07(+1.30%) |
Aug 29, 2019 | 5.361 | 5.530 | 5.361 | 5.504 | 197,280 | +0.21(+3.88%) |
Aug 28, 2019 | 5.307 | 5.432 | 5.262 | 5.298 | 208,614 | -0.02(-0.34%) |
Aug 27, 2019 | 5.307 | 5.343 | 5.235 | 5.316 | 222,535 | +0.05(+1.02%) |
Aug 26, 2019 | 5.325 | 5.343 | 5.244 | 5.262 | 173,272 | -0.01(-0.17%) |
Aug 23, 2019 | 5.459 | 5.539 | 5.213 | 5.271 | 194,979 | -0.21(-3.75%) |
Aug 22, 2019 | 5.593 | 5.629 | 5.432 | 5.477 | 336,359 | -0.05(-0.97%) |
Aug 21, 2019 | 5.584 | 5.682 | 5.495 | 5.530 | 269,484 | +0.04(+0.81%) |
Aug 20, 2019 | 5.387 | 5.548 | 5.387 | 5.486 | 224,765 | +0.05(+0.99%) |
Aug 19, 2019 | 5.334 | 5.486 | 5.316 | 5.432 | 126,328 | +0.21(+3.93%) |
Aug 16, 2019 | 5.119 | 5.307 | 5.119 | 5.227 | 169,347 | +0.13(+2.63%) |
Aug 15, 2019 | 5.244 | 5.272 | 4.950 | 5.093 | 355,076 | -0.15(-2.90%) |
Aug 14, 2019 | 5.298 | 5.343 | 5.209 | 5.244 | 175,532 | -0.19(-3.45%) |
Aug 13, 2019 | 5.352 | 5.611 | 5.334 | 5.432 | 283,839 | +0.04(+0.66%) |
Aug 12, 2019 | 5.450 | 5.468 | 5.307 | 5.396 | 251,318 | +0.00(+0.00%) |
Aug 09, 2019 | 5.664 | 5.664 | 5.352 | 5.396 | 393,092 | -0.29(-5.03%) |
Aug 08, 2019 | 5.745 | 5.780 | 5.620 | 5.682 | 274,435 | -0.01(-0.16%) |
Aug 07, 2019 | 5.789 | 5.843 | 5.646 | 5.691 | 269,141 | -0.19(-3.19%) |
Aug 06, 2019 | 5.923 | 6.013 | 5.804 | 5.879 | 238,474 | +0.02(+0.30%) |
Aug 05, 2019 | 6.031 | 6.040 | 5.763 | 5.861 | 251,498 | -0.32(-5.20%) |
Aug 02, 2019 | 6.138 | 6.218 | 5.914 | 6.183 | 270,531 | +0.02(+0.29%) |
Aug 01, 2019 | 6.522 | 6.602 | 6.120 | 6.165 | 348,797 | -0.39(-5.99%) |
Jul 31, 2019 | 6.513 | 6.728 | 6.325 | 6.558 | 318,953 | +0.04(+0.69%) |
Jul 30, 2019 | 6.513 | 6.665 | 6.379 | 6.513 | 289,271 | -0.09(-1.35%) |
Jul 29, 2019 | 6.862 | 6.915 | 6.522 | 6.602 | 222,212 | -0.25(-3.65%) |
Jul 26, 2019 | 6.745 | 6.897 | 6.647 | 6.853 | 212,664 | +0.13(+1.86%) |
Jul 25, 2019 | 6.906 | 6.911 | 6.620 | 6.728 | 231,287 | -0.14(-2.08%) |
Jul 24, 2019 | 6.772 | 6.870 | 6.772 | 6.870 | 249,275 | +0.07(+1.05%) |
Jul 23, 2019 | 6.960 | 7.013 | 6.790 | 6.799 | 147,371 | -0.18(-2.56%) |
Jul 22, 2019 | 7.022 | 7.040 | 6.915 | 6.978 | 174,895 | -0.03(-0.38%) |
Jul 19, 2019 | 6.960 | 7.094 | 6.955 | 7.004 | 273,889 | +0.04(+0.64%) |
Jul 18, 2019 | 7.174 | 7.187 | 6.951 | 6.960 | 277,674 | -0.25(-3.47%) |
Jul 17, 2019 | 7.389 | 7.393 | 7.179 | 7.210 | 161,093 | -0.16(-2.18%) |
Jul 16, 2019 | 7.380 | 7.478 | 7.340 | 7.371 | 327,469 | -0.01(-0.12%) |
Jul 15, 2019 | 7.719 | 7.728 | 7.281 | 7.380 | 275,556 | -0.32(-4.18%) |
Jul 12, 2019 | 7.666 | 7.782 | 7.639 | 7.701 | 130,396 | -0.03(-0.35%) |
Jul 11, 2019 | 7.692 | 7.746 | 7.639 | 7.728 | 172,637 | +0.07(+0.93%) |
Jul 10, 2019 | 7.737 | 7.782 | 7.554 | 7.657 | 176,961 | -0.01(-0.12%) |
Jul 09, 2019 | 7.621 | 7.666 | 7.545 | 7.666 | 321,316 | +0.01(+0.12%) |
Jul 08, 2019 | 7.675 | 7.835 | 7.630 | 7.657 | 251,767 | -0.03(-0.35%) |
Jul 05, 2019 | 7.433 | 7.746 | 7.433 | 7.683 | 218,260 | +0.23(+3.12%) |
Jul 03, 2019 | 7.532 | 7.532 | 7.398 | 7.451 | 116,405 | -0.04(-0.60%) |
Jul 02, 2019 | 7.541 | 7.541 | 7.246 | 7.496 | 371,543 | -0.03(-0.36%) |
Jul 01, 2019 | 7.326 | 7.558 | 7.272 | 7.523 | 468,293 | +0.24(+3.31%) |
Jun 28, 2019 | 6.477 | 7.335 | 6.477 | 7.281 | 1,210,730 | +0.80(+12.41%) |
Jun 27, 2019 | 6.343 | 6.549 | 6.343 | 6.477 | 234,520 | +0.14(+2.26%) |
Jun 26, 2019 | 6.040 | 6.451 | 6.040 | 6.334 | 244,104 | +0.33(+5.51%) |
Jun 25, 2019 | 5.646 | 6.084 | 5.575 | 6.004 | 353,548 | +0.36(+6.33%) |
Jun 24, 2019 | 5.745 | 5.807 | 5.593 | 5.646 | 356,412 | -0.13(-2.17%) |
Jun 21, 2019 | 5.754 | 5.852 | 5.691 | 5.772 | 346,418 | -0.01(-0.15%) |
Jun 20, 2019 | 5.888 | 5.941 | 5.763 | 5.780 | 325,300 | +0.00(+0.00%) |
Jun 19, 2019 | 5.843 | 5.870 | 5.736 | 5.780 | 141,362 | -0.06(-1.07%) |
Jun 18, 2019 | 5.798 | 5.932 | 5.780 | 5.843 | 290,669 | +0.07(+1.24%) |
Jun 17, 2019 | 5.655 | 5.798 | 5.646 | 5.772 | 278,222 | +0.08(+1.41%) |
Jun 14, 2019 | 5.709 | 5.789 | 5.639 | 5.691 | 154,909 | -0.01(-0.16%) |
Jun 13, 2019 | 5.548 | 5.736 | 5.548 | 5.700 | 303,200 | +0.20(+3.57%) |
Jun 12, 2019 | 5.923 | 5.923 | 5.423 | 5.504 | 223,006 | -0.42(-7.09%) |
Jun 11, 2019 | 6.004 | 6.066 | 5.888 | 5.923 | 142,059 | -0.04(-0.60%) |
Jun 10, 2019 | 6.138 | 6.156 | 5.941 | 5.959 | 127,505 | -0.18(-2.91%) |
Jun 07, 2019 | 6.031 | 6.236 | 6.017 | 6.138 | 137,783 | +0.11(+1.78%) |
Jun 06, 2019 | 6.031 | 6.120 | 5.950 | 6.031 | 122,413 | +0.01(+0.15%) |
Jun 05, 2019 | 6.191 | 6.191 | 5.986 | 6.022 | 84,950 | -0.16(-2.60%) |
Jun 04, 2019 | 6.254 | 6.352 | 6.156 | 6.183 | 167,132 | -0.07(-1.14%) |
Jun 03, 2019 | 6.290 | 6.406 | 6.209 | 6.254 | 162,024 | -0.04(-0.57%) |
May 31, 2019 | 6.379 | 6.379 | 6.147 | 6.290 | 119,763 | -0.09(-1.40%) |
May 30, 2019 | 6.451 | 6.540 | 6.343 | 6.379 | 94,962 | -0.04(-0.70%) |
May 29, 2019 | 6.183 | 6.442 | 6.084 | 6.424 | 213,207 | +0.17(+2.71%) |
May 28, 2019 | 6.317 | 6.397 | 6.245 | 6.254 | 168,705 | -0.04(-0.71%) |
May 24, 2019 | 6.361 | 6.379 | 6.218 | 6.299 | 251,615 | -0.02(-0.28%) |
May 23, 2019 | 6.593 | 6.790 | 6.245 | 6.317 | 433,161 | -0.54(-7.94%) |
May 22, 2019 | 6.870 | 6.933 | 6.817 | 6.862 | 178,100 | -0.03(-0.39%) |
May 21, 2019 | 6.951 | 6.951 | 6.817 | 6.888 | 219,413 | -0.04(-0.52%) |
May 20, 2019 | 6.665 | 7.022 | 6.665 | 6.924 | 321,554 | +0.20(+2.92%) |
May 17, 2019 | 6.647 | 6.817 | 6.647 | 6.728 | 265,494 | +0.03(+0.40%) |
May 16, 2019 | 6.781 | 6.879 | 6.647 | 6.701 | 343,266 | -0.04(-0.53%) |
May 15, 2019 | 6.513 | 6.826 | 6.513 | 6.736 | 167,873 | +0.21(+3.15%) |
May 14, 2019 | 6.585 | 6.647 | 6.415 | 6.531 | 186,297 | -0.04(-0.54%) |
May 13, 2019 | 6.754 | 6.763 | 6.522 | 6.567 | 151,705 | -0.29(-4.17%) |
May 10, 2019 | 6.799 | 6.906 | 6.781 | 6.853 | 170,243 | +0.05(+0.79%) |
May 09, 2019 | 6.799 | 6.863 | 6.701 | 6.799 | 161,538 | +0.02(+0.26%) |
May 08, 2019 | 6.763 | 6.870 | 6.701 | 6.781 | 111,971 | +0.04(+0.66%) |
May 07, 2019 | 6.853 | 6.906 | 6.629 | 6.736 | 183,103 | -0.10(-1.44%) |
May 06, 2019 | 6.862 | 7.013 | 6.745 | 6.835 | 465,089 | -0.01(-0.13%) |
May 03, 2019 | 6.969 | 7.004 | 6.763 | 6.844 | 400,927 | -0.07(-1.03%) |
May 02, 2019 | 6.611 | 7.040 | 6.594 | 6.915 | 323,590 | +0.35(+5.31%) |
May 01, 2019 | 6.468 | 6.611 | 6.236 | 6.567 | 383,751 | +0.33(+5.30%) |
Apr 30, 2019 | 6.415 | 6.433 | 6.236 | 6.236 | 136,271 | -0.09(-1.41%) |
Apr 29, 2019 | 6.370 | 6.442 | 6.245 | 6.325 | 216,352 | -0.06(-0.98%) |
Apr 26, 2019 | 6.299 | 6.433 | 6.183 | 6.388 | 144,051 | +0.12(+1.85%) |
Apr 25, 2019 | 6.406 | 6.406 | 6.218 | 6.272 | 320,071 | -0.10(-1.54%) |
Apr 24, 2019 | 6.433 | 6.459 | 6.361 | 6.370 | 140,502 | -0.01(-0.14%) |
Apr 23, 2019 | 6.165 | 6.433 | 6.165 | 6.379 | 97,621 | +0.16(+2.59%) |
Apr 22, 2019 | 6.147 | 6.325 | 6.138 | 6.218 | 131,717 | +0.07(+1.16%) |
Apr 18, 2019 | 6.361 | 6.406 | 6.120 | 6.147 | 156,923 | -0.26(-4.04%) |
Apr 17, 2019 | 6.433 | 6.468 | 6.281 | 6.406 | 224,618 | -0.01(-0.14%) |
Apr 16, 2019 | 6.281 | 6.433 | 6.174 | 6.415 | 214,813 | +0.19(+3.01%) |
Apr 15, 2019 | 6.263 | 6.352 | 6.147 | 6.227 | 160,797 | -0.04(-0.57%) |
Apr 12, 2019 | 6.191 | 6.388 | 6.138 | 6.263 | 237,736 | +0.16(+2.64%) |
Apr 11, 2019 | 5.718 | 6.111 | 5.664 | 6.102 | 311,249 | +0.41(+7.22%) |
Apr 10, 2019 | 5.441 | 5.700 | 5.392 | 5.691 | 486,336 | +0.31(+5.81%) |
Apr 09, 2019 | 5.387 | 5.486 | 5.316 | 5.378 | 252,792 | -0.04(-0.82%) |
Apr 08, 2019 | 5.468 | 5.584 | 5.352 | 5.423 | 240,872 | -0.05(-0.98%) |
Apr 05, 2019 | 5.441 | 5.548 | 5.423 | 5.477 | 124,576 | -0.01(-0.16%) |
Apr 04, 2019 | 5.343 | 5.530 | 5.298 | 5.486 | 84,696 | +0.13(+2.50%) |
Apr 03, 2019 | 5.611 | 5.629 | 5.298 | 5.352 | 90,369 | -0.21(-3.85%) |
Apr 02, 2019 | 5.807 | 5.807 | 5.486 | 5.566 | 176,980 | -0.26(-4.45%) |
Apr 01, 2019 | 5.521 | 5.888 | 5.459 | 5.825 | 303,646 | +0.32(+5.84%) |
Mar 29, 2019 | 5.450 | 5.593 | 5.387 | 5.504 | 226,655 | +0.07(+1.32%) |
Mar 28, 2019 | 5.164 | 5.441 | 5.164 | 5.432 | 166,445 | +0.21(+4.11%) |
Mar 27, 2019 | 5.048 | 5.244 | 4.959 | 5.218 | 112,002 | +0.14(+2.82%) |
Mar 26, 2019 | 4.959 | 5.084 | 4.825 | 5.075 | 176,667 | +0.07(+1.43%) |
Mar 25, 2019 | 4.896 | 5.021 | 4.833 | 5.003 | 133,305 | +0.11(+2.19%) |
Mar 22, 2019 | 5.030 | 5.052 | 4.851 | 4.896 | 164,422 | -0.21(-4.20%) |
Mar 21, 2019 | 5.057 | 5.280 | 5.040 | 5.110 | 95,435 | +0.00(+0.00%) |
Mar 20, 2019 | 4.967 | 5.128 | 4.887 | 5.110 | 89,149 | +0.10(+1.96%) |
Mar 19, 2019 | 5.084 | 5.146 | 5.003 | 5.012 | 61,190 | -0.04(-0.88%) |
Mar 18, 2019 | 5.271 | 5.307 | 5.048 | 5.057 | 71,098 | -0.21(-4.07%) |
Mar 15, 2019 | 5.110 | 5.307 | 5.057 | 5.271 | 229,901 | +0.19(+3.69%) |
Mar 14, 2019 | 5.101 | 5.119 | 4.967 | 5.084 | 91,534 | -0.02(-0.35%) |
Mar 13, 2019 | 5.146 | 5.191 | 5.075 | 5.101 | 134,805 | +0.02(+0.35%) |
Mar 12, 2019 | 5.021 | 5.137 | 5.003 | 5.084 | 106,013 | +0.13(+2.52%) |
Mar 11, 2019 | 4.682 | 4.985 | 4.655 | 4.959 | 133,294 | +0.29(+6.12%) |
Mar 08, 2019 | 4.539 | 4.699 | 4.512 | 4.673 | 121,890 | +0.12(+2.55%) |
Mar 07, 2019 | 4.682 | 4.690 | 4.503 | 4.556 | 122,942 | -0.13(-2.67%) |
Mar 06, 2019 | 4.789 | 4.860 | 4.682 | 4.682 | 136,305 | -0.14(-2.96%) |
Mar 05, 2019 | 5.164 | 5.164 | 4.807 | 4.825 | 75,982 | -0.33(-6.41%) |
Mar 04, 2019 | 5.173 | 5.231 | 5.119 | 5.155 | 77,010 | -0.02(-0.35%) |
Mar 01, 2019 | 5.048 | 5.182 | 4.985 | 5.173 | 82,603 | +0.14(+2.84%) |
Feb 28, 2019 | 4.896 | 5.146 | 4.887 | 5.030 | 167,727 | +0.13(+2.55%) |
Feb 27, 2019 | 4.878 | 4.923 | 4.744 | 4.905 | 286,782 | +0.03(+0.55%) |
Feb 26, 2019 | 4.932 | 5.003 | 4.869 | 4.878 | 138,827 | -0.06(-1.27%) |
Feb 25, 2019 | 4.914 | 4.994 | 4.914 | 4.941 | 108,521 | +0.03(+0.55%) |
Feb 22, 2019 | 4.887 | 4.985 | 4.887 | 4.914 | 114,502 | +0.08(+1.66%) |
Feb 21, 2019 | 4.842 | 4.878 | 4.771 | 4.833 | 98,672 | -0.04(-0.73%) |
Feb 20, 2019 | 4.807 | 4.950 | 4.762 | 4.869 | 92,689 | +0.04(+0.74%) |
Feb 19, 2019 | 4.905 | 5.030 | 4.744 | 4.833 | 651,774 | -0.09(-1.82%) |
Feb 15, 2019 | 4.905 | 5.048 | 4.842 | 4.923 | 101,407 | +0.02(+0.36%) |
Feb 14, 2019 | 4.708 | 4.981 | 4.708 | 4.905 | 84,080 | +0.16(+3.39%) |
Feb 13, 2019 | 4.959 | 5.003 | 4.726 | 4.744 | 180,527 | -0.21(-4.15%) |
Feb 12, 2019 | 5.155 | 5.164 | 4.914 | 4.950 | 122,021 | -0.19(-3.65%) |
Feb 11, 2019 | 4.717 | 5.137 | 4.673 | 5.137 | 166,124 | +0.44(+9.32%) |
Feb 08, 2019 | 5.173 | 5.182 | 4.655 | 4.699 | 252,062 | -0.50(-9.62%) |
Feb 07, 2019 | 5.209 | 5.334 | 5.164 | 5.200 | 134,645 | -0.07(-1.36%) |
Feb 06, 2019 | 5.307 | 5.575 | 5.137 | 5.271 | 175,275 | -0.09(-1.67%) |
Feb 05, 2019 | 5.280 | 5.539 | 5.262 | 5.361 | 188,342 | +0.15(+2.92%) |
Feb 04, 2019 | 5.030 | 5.334 | 4.941 | 5.209 | 183,393 | +0.17(+3.37%) |
Feb 01, 2019 | 5.048 | 5.093 | 4.878 | 5.039 | 186,472 | -0.03(-0.53%) |
Jan 31, 2019 | 5.030 | 5.110 | 4.981 | 5.066 | 131,790 | +0.07(+1.43%) |
Jan 30, 2019 | 4.923 | 5.048 | 4.863 | 4.994 | 80,104 | +0.10(+2.01%) |
Jan 29, 2019 | 5.048 | 5.066 | 4.816 | 4.896 | 127,618 | -0.13(-2.49%) |
Jan 28, 2019 | 5.021 | 5.235 | 4.932 | 5.021 | 170,135 | -0.05(-1.06%) |
Jan 25, 2019 | 5.048 | 5.191 | 5.003 | 5.075 | 73,425 | +0.06(+1.25%) |
Jan 24, 2019 | 4.941 | 5.048 | 4.798 | 5.012 | 169,748 | +0.05(+1.08%) |
Jan 23, 2019 | 4.941 | 5.084 | 4.900 | 4.959 | 237,523 | +0.00(+0.00%) |
Jan 22, 2019 | 4.851 | 5.021 | 4.744 | 4.959 | 284,042 | +0.04(+0.91%) |
Jan 18, 2019 | 4.396 | 5.039 | 4.378 | 4.914 | 308,586 | +0.52(+11.79%) |
Jan 17, 2019 | 4.280 | 4.422 | 4.271 | 4.396 | 138,955 | +0.09(+2.07%) |
Jan 16, 2019 | 4.190 | 4.414 | 4.186 | 4.306 | 149,163 | +0.12(+2.77%) |
Jan 15, 2019 | 4.253 | 4.454 | 4.163 | 4.190 | 120,208 | -0.10(-2.29%) |
Jan 14, 2019 | 4.556 | 4.601 | 4.280 | 4.288 | 144,469 | -0.34(-7.34%) |
Jan 11, 2019 | 4.673 | 4.673 | 4.396 | 4.628 | 181,659 | +0.02(+0.39%) |
Jan 10, 2019 | 4.556 | 4.735 | 4.521 | 4.610 | 116,899 | -0.13(-2.82%) |
Jan 09, 2019 | 4.860 | 4.860 | 4.644 | 4.744 | 127,094 | -0.04(-0.75%) |
Jan 08, 2019 | 4.842 | 4.842 | 4.699 | 4.780 | 162,761 | +0.04(+0.75%) |
Jan 07, 2019 | 4.619 | 4.860 | 4.601 | 4.744 | 221,552 | +0.17(+3.71%) |
Jan 04, 2019 | 4.476 | 4.606 | 4.449 | 4.574 | 162,855 | +0.20(+4.49%) |
Jan 03, 2019 | 4.163 | 4.583 | 4.119 | 4.378 | 195,483 | +0.23(+5.60%) |