Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.530 | 1.660 | 1.500 | 1.590 | 10,934,000 | +0.06(+3.92%) |
Dec 30, 2019 | 1.600 | 1.610 | 1.530 | 1.530 | 5,486,125 | -0.07(-4.38%) |
Dec 27, 2019 | 1.590 | 1.670 | 1.550 | 1.600 | 8,857,400 | +0.07(+4.58%) |
Dec 26, 2019 | 1.630 | 1.650 | 1.480 | 1.530 | 16,601,384 | -0.43(-21.94%) |
Dec 24, 2019 | 1.910 | 1.960 | 1.880 | 1.960 | 1,532,200 | +0.05(+2.62%) |
Dec 23, 2019 | 1.990 | 2.030 | 1.910 | 1.910 | 2,948,006 | -0.11(-5.45%) |
Dec 20, 2019 | 2.010 | 2.040 | 1.970 | 2.020 | 2,412,600 | +0.00(+0.00%) |
Dec 19, 2019 | 1.930 | 2.090 | 1.900 | 2.020 | 4,005,687 | +0.09(+4.66%) |
Dec 18, 2019 | 2.090 | 2.110 | 1.920 | 1.930 | 4,371,150 | -0.16(-7.66%) |
Dec 17, 2019 | 2.130 | 2.230 | 2.080 | 2.090 | 3,980,524 | -0.08(-3.69%) |
Dec 16, 2019 | 2.080 | 2.240 | 2.080 | 2.170 | 4,533,980 | -0.07(-3.13%) |
Dec 13, 2019 | 2.220 | 2.300 | 2.180 | 2.240 | 4,588,100 | +0.01(+0.45%) |
Dec 12, 2019 | 2.170 | 2.240 | 2.140 | 2.230 | 3,839,116 | +0.04(+1.83%) |
Dec 11, 2019 | 2.190 | 2.240 | 2.120 | 2.190 | 2,977,620 | +0.00(+0.00%) |
Dec 10, 2019 | 2.250 | 2.300 | 2.160 | 2.190 | 3,339,405 | -0.10(-4.37%) |
Dec 09, 2019 | 2.110 | 2.290 | 2.100 | 2.290 | 4,381,658 | +0.20(+9.57%) |
Dec 06, 2019 | 2.060 | 2.120 | 2.030 | 2.090 | 3,933,400 | +0.03(+1.46%) |
Dec 05, 2019 | 2.150 | 2.160 | 2.000 | 2.060 | 5,473,748 | -0.07(-3.29%) |
Dec 04, 2019 | 2.190 | 2.190 | 2.090 | 2.130 | 2,717,230 | -0.03(-1.39%) |
Dec 03, 2019 | 2.110 | 2.210 | 2.060 | 2.160 | 4,100,277 | +0.03(+1.41%) |
Dec 02, 2019 | 2.140 | 2.220 | 2.090 | 2.130 | 3,304,611 | -0.03(-1.39%) |
Nov 29, 2019 | 2.150 | 2.170 | 2.080 | 2.160 | 2,385,200 | +0.06(+2.86%) |
Nov 27, 2019 | 2.050 | 2.120 | 2.020 | 2.100 | 5,043,200 | +0.07(+3.45%) |
Nov 26, 2019 | 2.130 | 2.160 | 1.990 | 2.030 | 7,318,471 | -0.16(-7.31%) |
Nov 25, 2019 | 2.190 | 2.390 | 2.180 | 2.190 | 6,260,162 | +0.04(+1.86%) |
Nov 22, 2019 | 2.540 | 2.540 | 2.080 | 2.150 | 11,657,900 | -0.39(-15.35%) |
Nov 21, 2019 | 2.020 | 2.700 | 1.950 | 2.540 | 22,945,740 | +0.64(+33.68%) |
Nov 20, 2019 | 1.850 | 2.090 | 1.850 | 1.900 | 8,581,995 | +0.08(+4.40%) |
Nov 19, 2019 | 1.590 | 1.850 | 1.560 | 1.820 | 4,873,387 | +0.23(+14.47%) |
Nov 18, 2019 | 1.730 | 1.790 | 1.590 | 1.590 | 6,376,307 | -0.20(-11.17%) |
Nov 15, 2019 | 1.790 | 1.880 | 1.760 | 1.790 | 3,691,900 | -0.10(-5.29%) |
Nov 14, 2019 | 1.930 | 1.940 | 1.800 | 1.890 | 6,130,047 | -0.10(-5.03%) |
Nov 13, 2019 | 2.120 | 2.140 | 1.980 | 1.990 | 5,352,312 | -0.13(-6.13%) |
Nov 12, 2019 | 2.120 | 2.260 | 2.100 | 2.120 | 3,552,159 | +0.00(+0.00%) |
Nov 11, 2019 | 2.310 | 2.320 | 2.110 | 2.120 | 4,578,798 | -0.23(-9.79%) |
Nov 08, 2019 | 2.220 | 2.400 | 2.210 | 2.350 | 5,733,400 | +0.14(+6.33%) |
Nov 07, 2019 | 2.200 | 2.250 | 2.140 | 2.210 | 3,054,558 | +0.05(+2.31%) |
Nov 06, 2019 | 2.030 | 2.230 | 2.010 | 2.160 | 4,784,091 | +0.10(+4.85%) |
Nov 05, 2019 | 2.030 | 2.130 | 2.000 | 2.060 | 4,656,755 | -0.01(-0.48%) |
Nov 04, 2019 | 2.150 | 2.190 | 2.060 | 2.070 | 3,730,371 | -0.12(-5.48%) |
Nov 01, 2019 | 2.100 | 2.250 | 2.080 | 2.190 | 2,998,400 | +0.04(+1.86%) |
Oct 31, 2019 | 2.240 | 2.249 | 2.110 | 2.150 | 4,762,320 | -0.11(-4.87%) |
Oct 30, 2019 | 2.190 | 2.340 | 2.150 | 2.260 | 3,223,909 | +0.01(+0.44%) |
Oct 29, 2019 | 2.140 | 2.300 | 2.080 | 2.250 | 6,279,528 | -0.07(-3.02%) |
Oct 28, 2019 | 2.360 | 2.470 | 2.320 | 2.320 | 4,206,142 | -0.06(-2.52%) |
Oct 25, 2019 | 2.440 | 2.470 | 2.300 | 2.380 | 6,199,200 | -0.14(-5.56%) |
Oct 24, 2019 | 2.750 | 2.770 | 2.490 | 2.520 | 6,197,808 | -0.17(-6.32%) |
Oct 23, 2019 | 2.530 | 2.860 | 2.450 | 2.690 | 8,956,425 | +0.10(+3.86%) |
Oct 22, 2019 | 2.640 | 2.700 | 2.560 | 2.590 | 2,671,842 | -0.09(-3.36%) |
Oct 21, 2019 | 2.700 | 2.730 | 2.460 | 2.680 | 5,115,211 | -0.06(-2.19%) |
Oct 18, 2019 | 3.000 | 3.010 | 2.680 | 2.740 | 4,593,100 | -0.15(-5.19%) |
Oct 17, 2019 | 2.600 | 2.960 | 2.500 | 2.890 | 8,350,105 | +0.42(+17.00%) |
Oct 16, 2019 | 2.630 | 2.650 | 2.430 | 2.470 | 4,271,269 | -0.09(-3.52%) |
Oct 15, 2019 | 2.360 | 2.720 | 2.320 | 2.560 | 7,085,548 | +0.20(+8.47%) |
Oct 14, 2019 | 2.410 | 2.440 | 2.280 | 2.360 | 5,576,879 | -0.17(-6.72%) |
Oct 11, 2019 | 2.760 | 2.880 | 2.525 | 2.530 | 7,617,900 | -0.32(-11.23%) |
Oct 10, 2019 | 2.980 | 3.080 | 2.710 | 2.850 | 12,310,236 | -0.83(-22.55%) |
Oct 09, 2019 | 3.660 | 3.790 | 3.635 | 3.680 | 2,876,684 | -0.02(-0.54%) |
Oct 08, 2019 | 3.700 | 3.720 | 3.560 | 3.700 | 3,673,779 | -0.10(-2.63%) |
Oct 07, 2019 | 3.900 | 3.925 | 3.790 | 3.800 | 4,834,715 | -0.26(-6.40%) |
Oct 04, 2019 | 4.000 | 4.140 | 3.960 | 4.060 | 3,578,900 | +0.10(+2.53%) |
Oct 03, 2019 | 3.750 | 3.980 | 3.680 | 3.960 | 3,176,427 | +0.19(+5.04%) |
Oct 02, 2019 | 3.710 | 3.890 | 3.520 | 3.770 | 4,964,074 | -0.06(-1.57%) |
Oct 01, 2019 | 3.960 | 4.010 | 3.670 | 3.830 | 3,872,670 | -0.13(-3.28%) |
Sep 30, 2019 | 4.220 | 4.237 | 3.920 | 3.960 | 5,408,073 | -0.23(-5.49%) |
Sep 27, 2019 | 4.120 | 4.340 | 4.080 | 4.190 | 3,242,500 | +0.07(+1.70%) |
Sep 26, 2019 | 4.220 | 4.250 | 4.060 | 4.120 | 2,516,692 | -0.03(-0.72%) |
Sep 25, 2019 | 4.150 | 4.210 | 3.980 | 4.150 | 3,495,057 | -0.01(-0.24%) |
Sep 24, 2019 | 4.440 | 4.440 | 4.085 | 4.160 | 5,048,598 | -0.24(-5.45%) |
Sep 23, 2019 | 4.400 | 4.620 | 4.378 | 4.400 | 5,231,213 | +0.04(+0.92%) |
Sep 20, 2019 | 4.000 | 4.430 | 3.940 | 4.360 | 7,528,700 | +0.42(+10.66%) |
Sep 19, 2019 | 4.120 | 4.130 | 3.910 | 3.940 | 3,076,674 | -0.17(-4.14%) |
Sep 18, 2019 | 4.050 | 4.150 | 4.000 | 4.110 | 2,390,198 | +0.04(+0.98%) |
Sep 17, 2019 | 4.260 | 4.280 | 4.020 | 4.070 | 2,784,252 | -0.18(-4.24%) |
Sep 16, 2019 | 4.280 | 4.330 | 4.210 | 4.250 | 2,038,223 | +0.02(+0.47%) |
Sep 13, 2019 | 4.220 | 4.280 | 4.150 | 4.230 | 2,069,900 | +0.06(+1.44%) |
Sep 12, 2019 | 4.210 | 4.300 | 4.160 | 4.170 | 2,256,752 | -0.14(-3.25%) |
Sep 11, 2019 | 4.450 | 4.480 | 4.260 | 4.310 | 3,376,672 | -0.11(-2.49%) |
Sep 10, 2019 | 4.430 | 4.540 | 4.310 | 4.420 | 2,432,551 | +0.02(+0.45%) |
Sep 09, 2019 | 4.750 | 4.750 | 4.400 | 4.400 | 2,554,572 | -0.21(-4.56%) |
Sep 06, 2019 | 4.560 | 4.720 | 4.450 | 4.610 | 3,663,500 | +0.10(+2.22%) |
Sep 05, 2019 | 4.290 | 4.580 | 4.290 | 4.510 | 3,425,211 | +0.23(+5.37%) |
Sep 04, 2019 | 4.230 | 4.300 | 4.110 | 4.280 | 2,268,791 | +0.11(+2.64%) |
Sep 03, 2019 | 4.040 | 4.180 | 3.960 | 4.170 | 2,634,473 | +0.15(+3.73%) |
Aug 30, 2019 | 3.950 | 4.030 | 3.930 | 4.020 | 1,494,100 | +0.08(+2.03%) |
Aug 29, 2019 | 3.980 | 4.030 | 3.870 | 3.940 | 1,941,011 | -0.01(-0.25%) |
Aug 28, 2019 | 3.800 | 4.040 | 3.705 | 3.950 | 2,362,616 | +0.10(+2.60%) |
Aug 27, 2019 | 4.100 | 4.100 | 3.770 | 3.850 | 2,831,538 | -0.20(-4.94%) |
Aug 26, 2019 | 4.060 | 4.080 | 3.920 | 4.050 | 2,387,538 | +0.04(+1.00%) |
Aug 23, 2019 | 3.950 | 4.180 | 3.920 | 4.010 | 2,686,600 | +0.03(+0.75%) |
Aug 22, 2019 | 4.110 | 4.180 | 3.960 | 3.980 | 3,158,570 | -0.15(-3.63%) |
Aug 21, 2019 | 4.250 | 4.270 | 4.100 | 4.130 | 2,273,062 | -0.10(-2.36%) |
Aug 20, 2019 | 4.320 | 4.360 | 4.190 | 4.230 | 2,358,567 | -0.09(-2.08%) |
Aug 19, 2019 | 4.550 | 4.580 | 4.280 | 4.320 | 3,023,088 | -0.12(-2.70%) |
Aug 16, 2019 | 4.350 | 4.600 | 4.320 | 4.440 | 3,673,400 | +0.16(+3.74%) |
Aug 15, 2019 | 4.480 | 4.490 | 4.150 | 4.280 | 3,576,631 | -0.31(-6.75%) |
Aug 14, 2019 | 4.790 | 4.900 | 4.560 | 4.590 | 4,297,235 | -0.35(-7.09%) |
Aug 13, 2019 | 4.650 | 4.950 | 4.600 | 4.940 | 3,866,881 | +0.18(+3.78%) |
Aug 12, 2019 | 4.620 | 4.760 | 4.460 | 4.760 | 3,180,228 | +0.05(+1.06%) |
Aug 09, 2019 | 4.560 | 4.750 | 4.350 | 4.710 | 7,470,200 | +0.15(+3.29%) |
Aug 08, 2019 | 4.510 | 4.600 | 4.410 | 4.560 | 3,449,296 | +0.19(+4.35%) |
Aug 07, 2019 | 4.350 | 4.380 | 4.260 | 4.370 | 2,114,375 | -0.04(-0.91%) |
Aug 06, 2019 | 4.350 | 4.490 | 4.270 | 4.410 | 3,948,909 | +0.22(+5.25%) |
Aug 05, 2019 | 4.280 | 4.290 | 4.120 | 4.190 | 2,499,959 | -0.20(-4.56%) |
Aug 02, 2019 | 4.220 | 4.450 | 4.180 | 4.390 | 4,584,400 | +0.32(+7.86%) |
Aug 01, 2019 | 4.260 | 4.280 | 3.940 | 4.070 | 3,461,451 | -0.19(-4.46%) |
Jul 31, 2019 | 4.210 | 4.350 | 4.130 | 4.260 | 3,301,198 | +0.06(+1.43%) |
Jul 30, 2019 | 4.330 | 4.440 | 4.120 | 4.200 | 5,532,239 | -0.16(-3.67%) |
Jul 29, 2019 | 3.980 | 4.410 | 3.730 | 4.360 | 10,003,721 | +0.37(+9.27%) |
Jul 26, 2019 | 4.050 | 4.170 | 3.980 | 3.990 | 6,550,500 | -0.11(-2.68%) |
Jul 25, 2019 | 4.250 | 4.480 | 4.050 | 4.100 | 4,613,558 | -0.17(-3.98%) |
Jul 24, 2019 | 4.460 | 4.470 | 4.250 | 4.270 | 4,796,160 | -0.24(-5.32%) |
Jul 23, 2019 | 4.700 | 4.700 | 4.410 | 4.510 | 4,655,299 | -0.20(-4.25%) |
Jul 22, 2019 | 4.910 | 4.940 | 4.660 | 4.710 | 2,971,746 | -0.20(-4.07%) |
Jul 19, 2019 | 5.020 | 5.020 | 4.900 | 4.910 | 1,852,300 | -0.09(-1.80%) |
Jul 18, 2019 | 5.080 | 5.080 | 4.850 | 5.000 | 2,295,972 | -0.10(-1.96%) |
Jul 17, 2019 | 5.040 | 5.120 | 5.030 | 5.100 | 2,164,378 | +0.07(+1.39%) |
Jul 16, 2019 | 5.140 | 5.150 | 5.010 | 5.030 | 4,464,743 | -0.02(-0.40%) |
Jul 15, 2019 | 4.890 | 5.100 | 4.790 | 5.050 | 2,996,364 | +0.20(+4.12%) |
Jul 12, 2019 | 5.150 | 5.150 | 4.800 | 4.850 | 5,817,100 | -0.30(-5.83%) |
Jul 11, 2019 | 5.200 | 5.200 | 5.070 | 5.150 | 2,169,753 | +0.05(+0.98%) |
Jul 10, 2019 | 5.190 | 5.250 | 5.030 | 5.100 | 1,781,662 | -0.09(-1.73%) |
Jul 09, 2019 | 5.030 | 5.200 | 4.950 | 5.190 | 3,242,084 | +0.11(+2.17%) |
Jul 08, 2019 | 5.160 | 5.190 | 5.050 | 5.080 | 2,515,304 | -0.12(-2.31%) |
Jul 05, 2019 | 5.270 | 5.300 | 5.160 | 5.200 | 1,424,800 | -0.09(-1.70%) |
Jul 03, 2019 | 5.160 | 5.290 | 5.120 | 5.290 | 1,804,100 | +0.11(+2.12%) |
Jul 02, 2019 | 5.330 | 5.380 | 5.150 | 5.180 | 2,111,316 | -0.20(-3.72%) |
Jul 01, 2019 | 5.430 | 5.460 | 5.300 | 5.380 | 1,864,112 | +0.06(+1.13%) |
Jun 28, 2019 | 5.460 | 5.540 | 5.250 | 5.320 | 2,523,500 | -0.10(-1.85%) |
Jun 27, 2019 | 5.070 | 5.450 | 5.050 | 5.420 | 3,948,072 | +0.37(+7.33%) |
Jun 26, 2019 | 5.120 | 5.226 | 5.030 | 5.050 | 3,942,331 | -0.08(-1.56%) |
Jun 25, 2019 | 5.220 | 5.310 | 5.100 | 5.130 | 4,047,687 | -0.24(-4.47%) |
Jun 24, 2019 | 5.620 | 5.620 | 5.310 | 5.370 | 5,359,593 | -0.22(-3.94%) |
Jun 21, 2019 | 5.680 | 5.700 | 5.490 | 5.590 | 2,662,100 | -0.24(-4.12%) |
Jun 20, 2019 | 5.890 | 5.930 | 5.760 | 5.830 | 3,210,599 | +0.07(+1.22%) |
Jun 19, 2019 | 5.630 | 5.790 | 5.520 | 5.760 | 3,256,846 | +0.21(+3.78%) |
Jun 18, 2019 | 5.520 | 5.620 | 5.430 | 5.550 | 3,678,958 | +0.04(+0.73%) |
Jun 17, 2019 | 5.630 | 5.680 | 5.400 | 5.510 | 5,795,550 | -0.10(-1.78%) |
Jun 14, 2019 | 5.830 | 5.840 | 5.510 | 5.610 | 6,205,500 | -0.29(-4.92%) |
Jun 13, 2019 | 6.180 | 6.200 | 5.810 | 5.900 | 9,684,243 | -0.55(-8.53%) |
Jun 12, 2019 | 6.600 | 6.630 | 6.360 | 6.450 | 3,712,484 | -0.19(-2.86%) |
Jun 11, 2019 | 6.750 | 6.800 | 6.490 | 6.640 | 3,251,799 | +0.01(+0.15%) |
Jun 10, 2019 | 6.620 | 6.650 | 6.500 | 6.630 | 2,935,577 | +0.20(+3.11%) |
Jun 07, 2019 | 6.250 | 6.520 | 6.150 | 6.430 | 3,246,200 | +0.15(+2.39%) |
Jun 06, 2019 | 6.360 | 6.370 | 6.140 | 6.280 | 2,356,127 | -0.02(-0.32%) |
Jun 05, 2019 | 6.700 | 6.700 | 6.280 | 6.300 | 3,226,254 | -0.18(-2.78%) |
Jun 04, 2019 | 6.380 | 6.490 | 6.270 | 6.480 | 3,472,291 | +0.23(+3.68%) |
Jun 03, 2019 | 6.430 | 6.580 | 6.200 | 6.250 | 3,974,786 | -0.17(-2.65%) |
May 31, 2019 | 6.540 | 6.670 | 6.280 | 6.420 | 4,195,400 | -0.29(-4.32%) |
May 30, 2019 | 7.030 | 7.030 | 6.650 | 6.710 | 2,720,242 | -0.17(-2.47%) |
May 29, 2019 | 7.030 | 7.040 | 6.770 | 6.880 | 3,073,233 | -0.16(-2.27%) |
May 28, 2019 | 7.050 | 7.190 | 6.930 | 7.040 | 4,792,387 | +0.28(+4.14%) |
May 24, 2019 | 6.750 | 6.910 | 6.710 | 6.760 | 2,971,500 | +0.16(+2.42%) |
May 23, 2019 | 6.840 | 6.840 | 6.520 | 6.600 | 3,519,150 | -0.29(-4.21%) |
May 22, 2019 | 7.000 | 7.090 | 6.810 | 6.890 | 3,091,961 | -0.10(-1.43%) |
May 21, 2019 | 6.930 | 7.050 | 6.930 | 6.990 | 2,474,745 | +0.07(+1.01%) |
May 20, 2019 | 6.930 | 7.000 | 6.650 | 6.920 | 2,243,780 | +0.04(+0.58%) |
May 17, 2019 | 7.190 | 7.190 | 6.790 | 6.880 | 3,892,600 | -0.27(-3.78%) |
May 16, 2019 | 7.330 | 7.400 | 7.100 | 7.150 | 4,133,003 | -0.08(-1.11%) |
May 15, 2019 | 6.900 | 7.250 | 6.730 | 7.230 | 5,086,161 | +0.34(+4.93%) |
May 14, 2019 | 6.790 | 6.940 | 6.780 | 6.890 | 4,172,286 | +0.31(+4.71%) |
May 13, 2019 | 6.960 | 7.000 | 6.535 | 6.580 | 5,680,833 | -0.52(-7.32%) |
May 10, 2019 | 7.300 | 7.410 | 7.100 | 7.100 | 5,833,700 | -0.27(-3.66%) |
May 09, 2019 | 7.570 | 7.599 | 7.250 | 7.370 | 3,297,250 | -0.19(-2.51%) |
May 08, 2019 | 7.500 | 7.600 | 7.400 | 7.560 | 2,968,690 | +0.08(+1.07%) |
May 07, 2019 | 7.670 | 7.700 | 7.340 | 7.480 | 5,204,096 | -0.28(-3.61%) |
May 06, 2019 | 7.370 | 7.800 | 7.250 | 7.760 | 4,449,714 | +0.03(+0.39%) |
May 03, 2019 | 7.600 | 7.820 | 7.570 | 7.730 | 4,786,200 | +0.27(+3.62%) |
May 02, 2019 | 7.930 | 7.960 | 7.250 | 7.460 | 9,515,720 | -0.37(-4.73%) |
May 01, 2019 | 7.940 | 8.160 | 7.780 | 7.830 | 7,365,938 | +0.01(+0.13%) |
Apr 30, 2019 | 8.280 | 8.280 | 7.760 | 7.820 | 11,096,057 | -0.46(-5.56%) |
Apr 29, 2019 | 8.070 | 8.400 | 7.950 | 8.280 | 14,252,320 | +0.47(+6.02%) |
Apr 26, 2019 | 7.260 | 7.810 | 7.223 | 7.810 | 13,933,900 | +0.64(+8.93%) |
Apr 25, 2019 | 7.170 | 7.240 | 7.090 | 7.170 | 4,373,596 | +0.04(+0.56%) |
Apr 24, 2019 | 7.000 | 7.140 | 6.900 | 7.130 | 5,117,112 | +0.13(+1.86%) |
Apr 23, 2019 | 7.040 | 7.050 | 6.880 | 7.000 | 5,161,853 | -0.09(-1.27%) |
Apr 22, 2019 | 6.870 | 7.130 | 6.760 | 7.090 | 9,697,037 | +0.33(+4.88%) |
Apr 18, 2019 | 6.900 | 7.000 | 6.530 | 6.760 | 10,645,000 | +0.11(+1.65%) |
Apr 17, 2019 | 6.270 | 6.670 | 6.080 | 6.650 | 9,941,117 | +0.70(+11.76%) |
Apr 16, 2019 | 5.990 | 6.160 | 5.880 | 5.950 | 2,480,040 | -0.04(-0.67%) |
Apr 15, 2019 | 6.330 | 6.330 | 5.940 | 5.990 | 3,814,435 | -0.31(-4.92%) |
Apr 12, 2019 | 6.290 | 6.330 | 6.230 | 6.300 | 1,575,400 | +0.10(+1.61%) |
Apr 11, 2019 | 6.460 | 6.490 | 6.170 | 6.200 | 2,604,802 | -0.26(-4.02%) |
Apr 10, 2019 | 6.330 | 6.460 | 6.270 | 6.460 | 1,351,072 | +0.14(+2.22%) |
Apr 09, 2019 | 6.520 | 6.520 | 6.250 | 6.320 | 2,499,222 | -0.28(-4.24%) |
Apr 08, 2019 | 6.700 | 6.700 | 6.520 | 6.600 | 1,495,778 | -0.03(-0.45%) |
Apr 05, 2019 | 6.630 | 6.660 | 6.550 | 6.630 | 1,781,400 | +0.06(+0.91%) |
Apr 04, 2019 | 6.650 | 6.660 | 6.450 | 6.570 | 1,767,763 | -0.03(-0.45%) |
Apr 03, 2019 | 6.680 | 6.760 | 6.550 | 6.600 | 2,389,247 | -0.08(-1.20%) |
Apr 02, 2019 | 6.740 | 6.800 | 6.550 | 6.680 | 2,281,426 | -0.10(-1.47%) |
Apr 01, 2019 | 6.830 | 6.830 | 6.640 | 6.780 | 3,135,313 | +0.15(+2.26%) |
Mar 29, 2019 | 6.550 | 6.665 | 6.490 | 6.630 | 3,263,500 | +0.14(+2.16%) |
Mar 28, 2019 | 6.430 | 6.520 | 6.220 | 6.490 | 3,993,108 | +0.11(+1.72%) |
Mar 27, 2019 | 6.790 | 6.880 | 6.220 | 6.380 | 5,441,593 | -0.41(-6.04%) |
Mar 26, 2019 | 6.420 | 6.790 | 6.360 | 6.790 | 6,487,938 | +0.53(+8.47%) |
Mar 25, 2019 | 6.380 | 6.430 | 6.070 | 6.260 | 4,108,232 | -0.11(-1.73%) |
Mar 22, 2019 | 6.800 | 6.800 | 6.280 | 6.370 | 4,758,200 | -0.42(-6.19%) |
Mar 21, 2019 | 6.730 | 6.840 | 6.540 | 6.790 | 3,579,232 | +0.07(+1.04%) |
Mar 20, 2019 | 6.950 | 6.950 | 6.620 | 6.720 | 4,996,511 | -0.22(-3.17%) |
Mar 19, 2019 | 7.100 | 7.330 | 6.800 | 6.940 | 13,407,875 | +0.21(+3.12%) |
Mar 18, 2019 | 6.200 | 6.730 | 6.150 | 6.730 | 7,690,053 | +0.62(+10.15%) |
Mar 15, 2019 | 6.180 | 6.183 | 6.050 | 6.110 | 3,983,300 | +0.01(+0.16%) |
Mar 14, 2019 | 6.300 | 6.310 | 6.050 | 6.100 | 6,255,099 | +0.15(+2.52%) |
Mar 13, 2019 | 5.750 | 6.000 | 5.680 | 5.950 | 3,811,024 | +0.37(+6.63%) |
Mar 12, 2019 | 5.600 | 5.710 | 5.510 | 5.580 | 1,515,951 | +0.03(+0.54%) |
Mar 11, 2019 | 5.450 | 5.550 | 5.400 | 5.550 | 1,049,226 | +0.13(+2.40%) |
Mar 08, 2019 | 5.150 | 5.440 | 5.100 | 5.420 | 1,252,500 | +0.16(+3.04%) |
Mar 07, 2019 | 5.490 | 5.490 | 5.200 | 5.260 | 1,287,364 | -0.20(-3.66%) |
Mar 06, 2019 | 5.430 | 5.520 | 5.370 | 5.460 | 1,105,853 | +0.00(+0.00%) |
Mar 05, 2019 | 5.480 | 5.520 | 5.400 | 5.460 | 1,556,050 | -0.09(-1.62%) |
Mar 04, 2019 | 5.600 | 5.600 | 5.350 | 5.550 | 1,836,549 | -0.12(-2.12%) |
Mar 01, 2019 | 5.700 | 5.730 | 5.600 | 5.670 | 1,149,700 | -0.03(-0.53%) |
Feb 28, 2019 | 5.630 | 5.700 | 5.600 | 5.700 | 1,160,270 | +0.08(+1.42%) |
Feb 27, 2019 | 5.610 | 5.660 | 5.500 | 5.620 | 2,303,778 | -0.04(-0.71%) |
Feb 26, 2019 | 5.610 | 5.830 | 5.550 | 5.660 | 4,138,325 | -0.02(-0.35%) |
Feb 25, 2019 | 5.870 | 5.880 | 5.590 | 5.680 | 2,697,786 | -0.22(-3.73%) |
Feb 22, 2019 | 6.010 | 6.010 | 5.730 | 5.900 | 2,368,400 | -0.01(-0.17%) |
Feb 21, 2019 | 6.050 | 6.150 | 5.790 | 5.910 | 3,848,864 | -0.09(-1.50%) |
Feb 20, 2019 | 5.770 | 6.000 | 5.720 | 6.000 | 3,688,548 | +0.30(+5.26%) |
Feb 19, 2019 | 5.690 | 5.700 | 5.520 | 5.700 | 1,999,911 | +0.12(+2.15%) |
Feb 15, 2019 | 5.540 | 5.610 | 5.410 | 5.580 | 1,375,900 | +0.14(+2.57%) |
Feb 14, 2019 | 5.470 | 5.470 | 5.310 | 5.440 | 866,374 | -0.04(-0.73%) |
Feb 13, 2019 | 5.530 | 5.620 | 5.380 | 5.480 | 1,471,825 | +0.00(+0.00%) |
Feb 12, 2019 | 5.020 | 5.480 | 4.980 | 5.480 | 2,272,924 | +0.35(+6.82%) |
Feb 11, 2019 | 5.400 | 5.400 | 5.040 | 5.130 | 1,610,474 | -0.20(-3.75%) |
Feb 08, 2019 | 5.580 | 5.580 | 5.300 | 5.330 | 1,061,400 | -0.13(-2.38%) |
Feb 07, 2019 | 5.130 | 5.500 | 5.090 | 5.460 | 2,263,279 | +0.17(+3.21%) |
Feb 06, 2019 | 5.550 | 5.600 | 5.120 | 5.290 | 2,756,679 | -0.36(-6.37%) |
Feb 05, 2019 | 6.050 | 6.060 | 5.500 | 5.650 | 3,165,310 | -0.30(-5.04%) |
Feb 04, 2019 | 5.890 | 6.050 | 5.700 | 5.950 | 4,530,661 | +0.30(+5.31%) |
Feb 01, 2019 | 5.800 | 5.910 | 5.650 | 5.650 | 4,096,800 | -0.01(-0.18%) |
Jan 31, 2019 | 5.350 | 5.700 | 5.280 | 5.660 | 2,301,051 | +0.36(+6.79%) |
Jan 30, 2019 | 5.270 | 5.380 | 5.180 | 5.300 | 1,415,509 | +0.07(+1.34%) |
Jan 29, 2019 | 5.340 | 5.420 | 5.100 | 5.230 | 1,579,669 | -0.04(-0.76%) |
Jan 28, 2019 | 5.170 | 5.280 | 5.010 | 5.270 | 2,113,490 | +0.15(+2.93%) |
Jan 25, 2019 | 5.150 | 5.190 | 4.910 | 5.120 | 2,526,800 | -0.03(-0.58%) |
Jan 24, 2019 | 5.290 | 5.300 | 5.010 | 5.150 | 1,542,383 | -0.11(-2.09%) |