Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.700 | 5.770 | 5.530 | 5.711 | 38,200 | +0.06(+1.07%) |
Dec 30, 2019 | 5.620 | 5.770 | 5.500 | 5.650 | 28,767 | -0.03(-0.53%) |
Dec 27, 2019 | 5.700 | 5.870 | 5.480 | 5.680 | 35,200 | -0.01(-0.18%) |
Dec 26, 2019 | 6.047 | 6.047 | 5.670 | 5.690 | 46,533 | -0.22(-3.72%) |
Dec 24, 2019 | 6.020 | 6.200 | 5.890 | 5.910 | 38,100 | -0.05(-0.84%) |
Dec 23, 2019 | 5.830 | 6.250 | 5.640 | 5.960 | 208,269 | +0.21(+3.65%) |
Dec 20, 2019 | 5.590 | 5.750 | 5.460 | 5.750 | 105,700 | +0.26(+4.74%) |
Dec 19, 2019 | 5.530 | 5.650 | 5.410 | 5.490 | 39,661 | -0.04(-0.72%) |
Dec 18, 2019 | 5.690 | 5.900 | 5.530 | 5.530 | 122,445 | -0.17(-2.98%) |
Dec 17, 2019 | 5.390 | 5.700 | 5.290 | 5.700 | 59,622 | +0.25(+4.59%) |
Dec 16, 2019 | 5.260 | 5.450 | 5.200 | 5.450 | 43,217 | +0.15(+2.83%) |
Dec 13, 2019 | 5.270 | 5.521 | 5.230 | 5.300 | 67,000 | -0.05(-0.93%) |
Dec 12, 2019 | 5.290 | 5.500 | 5.250 | 5.350 | 65,991 | -0.04(-0.74%) |
Dec 11, 2019 | 5.270 | 5.450 | 5.220 | 5.390 | 65,578 | +0.05(+0.94%) |
Dec 10, 2019 | 5.350 | 5.550 | 5.240 | 5.340 | 56,656 | +0.00(+0.00%) |
Dec 09, 2019 | 5.350 | 5.600 | 5.240 | 5.340 | 38,742 | +0.04(+0.75%) |
Dec 06, 2019 | 5.450 | 5.750 | 5.300 | 5.300 | 34,100 | -0.12(-2.21%) |
Dec 05, 2019 | 5.380 | 5.500 | 5.250 | 5.420 | 36,342 | +0.09(+1.69%) |
Dec 04, 2019 | 5.550 | 5.660 | 5.310 | 5.330 | 24,908 | -0.14(-2.56%) |
Dec 03, 2019 | 5.250 | 5.510 | 5.250 | 5.470 | 10,633 | -0.13(-2.32%) |
Dec 02, 2019 | 5.530 | 5.660 | 5.500 | 5.600 | 9,160 | +0.00(+0.00%) |
Nov 29, 2019 | 5.670 | 5.750 | 5.450 | 5.600 | 28,600 | +0.03(+0.47%) |
Nov 27, 2019 | 5.340 | 5.990 | 5.336 | 5.574 | 151,800 | +0.18(+3.41%) |
Nov 26, 2019 | 5.420 | 5.480 | 5.220 | 5.390 | 14,505 | -0.03(-0.55%) |
Nov 25, 2019 | 5.230 | 5.420 | 5.180 | 5.420 | 51,531 | +0.31(+6.07%) |
Nov 22, 2019 | 5.180 | 5.250 | 5.110 | 5.110 | 5,500 | -0.06(-1.16%) |
Nov 21, 2019 | 5.210 | 5.320 | 5.140 | 5.170 | 16,057 | -0.08(-1.52%) |
Nov 20, 2019 | 5.250 | 5.300 | 5.128 | 5.250 | 14,898 | +0.06(+1.16%) |
Nov 19, 2019 | 5.270 | 5.290 | 5.170 | 5.190 | 9,216 | -0.09(-1.70%) |
Nov 18, 2019 | 5.354 | 5.354 | 5.110 | 5.280 | 12,991 | +0.17(+3.33%) |
Nov 15, 2019 | 5.160 | 5.325 | 5.060 | 5.110 | 57,100 | +0.03(+0.69%) |
Nov 14, 2019 | 5.200 | 5.200 | 5.031 | 5.075 | 11,646 | -0.07(-1.45%) |
Nov 13, 2019 | 5.080 | 5.230 | 5.020 | 5.150 | 42,475 | -0.01(-0.19%) |
Nov 12, 2019 | 5.100 | 5.390 | 5.070 | 5.160 | 49,558 | +0.06(+1.18%) |
Nov 11, 2019 | 5.260 | 5.430 | 5.100 | 5.100 | 30,076 | +0.00(+0.00%) |
Nov 08, 2019 | 5.300 | 5.470 | 5.099 | 5.100 | 87,100 | -0.11(-2.11%) |
Nov 07, 2019 | 5.350 | 6.000 | 5.180 | 5.210 | 237,769 | +0.15(+2.96%) |
Nov 06, 2019 | 5.220 | 5.470 | 5.050 | 5.060 | 37,236 | -0.14(-2.69%) |
Nov 05, 2019 | 5.090 | 6.000 | 5.090 | 5.200 | 211,460 | +0.06(+1.17%) |
Nov 04, 2019 | 5.170 | 5.240 | 5.090 | 5.140 | 8,815 | +0.02(+0.39%) |
Nov 01, 2019 | 5.260 | 5.260 | 5.080 | 5.120 | 9,600 | +0.17(+3.43%) |
Oct 31, 2019 | 5.190 | 5.290 | 4.950 | 4.950 | 22,977 | -0.33(-6.25%) |
Oct 30, 2019 | 5.310 | 5.320 | 5.150 | 5.280 | 11,778 | +0.07(+1.34%) |
Oct 29, 2019 | 5.160 | 5.440 | 5.140 | 5.210 | 23,558 | +0.07(+1.36%) |
Oct 28, 2019 | 5.460 | 5.550 | 5.140 | 5.140 | 31,857 | -0.19(-3.56%) |
Oct 25, 2019 | 5.420 | 5.420 | 5.135 | 5.330 | 17,200 | +0.03(+0.57%) |
Oct 24, 2019 | 5.620 | 5.640 | 5.210 | 5.300 | 31,249 | -0.27(-4.85%) |
Oct 23, 2019 | 5.230 | 5.570 | 5.210 | 5.570 | 51,482 | +0.27(+5.09%) |
Oct 22, 2019 | 5.200 | 5.350 | 5.150 | 5.300 | 11,481 | -0.09(-1.67%) |
Oct 21, 2019 | 5.380 | 5.420 | 5.220 | 5.390 | 9,465 | +0.03(+0.56%) |
Oct 18, 2019 | 5.330 | 5.479 | 5.260 | 5.360 | 8,900 | +0.04(+0.75%) |
Oct 17, 2019 | 5.350 | 5.650 | 5.300 | 5.320 | 21,937 | +0.00(+0.00%) |
Oct 16, 2019 | 5.120 | 5.650 | 5.050 | 5.320 | 54,693 | +0.26(+5.14%) |
Oct 15, 2019 | 5.140 | 5.740 | 5.060 | 5.060 | 54,436 | +0.05(+1.00%) |
Oct 14, 2019 | 5.197 | 5.197 | 5.010 | 5.010 | 21,507 | -0.13(-2.53%) |
Oct 11, 2019 | 5.300 | 5.420 | 5.110 | 5.140 | 19,600 | -0.16(-3.02%) |
Oct 10, 2019 | 5.080 | 5.300 | 4.990 | 5.300 | 35,002 | +0.21(+4.13%) |
Oct 09, 2019 | 5.150 | 5.280 | 5.050 | 5.090 | 28,418 | -0.23(-4.32%) |
Oct 08, 2019 | 5.035 | 5.370 | 5.035 | 5.320 | 6,216 | -0.07(-1.30%) |
Oct 07, 2019 | 5.240 | 5.390 | 5.050 | 5.390 | 15,439 | +0.27(+5.27%) |
Oct 04, 2019 | 5.230 | 5.600 | 5.020 | 5.120 | 57,000 | -0.22(-4.12%) |
Oct 03, 2019 | 5.040 | 5.340 | 4.902 | 5.340 | 47,449 | +0.28(+5.53%) |
Oct 02, 2019 | 5.190 | 5.327 | 5.060 | 5.060 | 19,332 | -0.30(-5.60%) |
Oct 01, 2019 | 5.086 | 5.500 | 5.086 | 5.360 | 10,850 | +0.01(+0.19%) |
Sep 30, 2019 | 5.350 | 5.410 | 5.150 | 5.350 | 19,864 | -0.01(-0.19%) |
Sep 27, 2019 | 5.510 | 5.510 | 5.196 | 5.360 | 11,900 | +0.07(+1.32%) |
Sep 26, 2019 | 5.603 | 5.603 | 5.240 | 5.290 | 17,840 | -0.11(-2.04%) |
Sep 25, 2019 | 5.450 | 5.520 | 5.370 | 5.400 | 11,937 | -0.10(-1.82%) |
Sep 24, 2019 | 5.630 | 5.660 | 5.410 | 5.500 | 38,787 | -0.17(-3.00%) |
Sep 23, 2019 | 5.520 | 5.724 | 5.410 | 5.670 | 56,763 | +0.04(+0.71%) |
Sep 20, 2019 | 5.640 | 5.780 | 5.510 | 5.630 | 41,600 | -0.11(-1.92%) |
Sep 19, 2019 | 5.770 | 5.830 | 5.510 | 5.740 | 62,450 | -0.05(-0.86%) |
Sep 18, 2019 | 5.910 | 6.130 | 5.650 | 5.790 | 76,367 | -0.14(-2.36%) |
Sep 17, 2019 | 6.120 | 6.400 | 5.930 | 5.930 | 67,078 | -0.50(-7.78%) |
Sep 16, 2019 | 6.060 | 6.470 | 6.010 | 6.430 | 55,485 | +0.35(+5.76%) |
Sep 13, 2019 | 6.144 | 6.290 | 5.950 | 6.080 | 44,300 | -0.10(-1.62%) |
Sep 12, 2019 | 6.060 | 6.300 | 5.810 | 6.180 | 180,745 | -0.27(-4.19%) |
Sep 11, 2019 | 7.000 | 7.440 | 6.160 | 6.450 | 2,259,757 | +0.75(+13.16%) |
Sep 10, 2019 | 5.580 | 5.790 | 5.410 | 5.700 | 63,528 | +0.13(+2.33%) |
Sep 09, 2019 | 5.280 | 5.650 | 5.230 | 5.570 | 37,974 | +0.21(+3.92%) |
Sep 06, 2019 | 5.210 | 5.440 | 5.200 | 5.360 | 17,300 | +0.14(+2.68%) |
Sep 05, 2019 | 5.350 | 5.440 | 5.190 | 5.220 | 39,559 | -0.13(-2.43%) |
Sep 04, 2019 | 5.300 | 5.530 | 5.230 | 5.350 | 16,915 | +0.09(+1.71%) |
Sep 03, 2019 | 5.503 | 5.802 | 5.200 | 5.260 | 40,380 | -0.36(-6.41%) |
Aug 30, 2019 | 5.580 | 5.820 | 5.390 | 5.620 | 32,400 | -0.06(-1.06%) |
Aug 29, 2019 | 5.370 | 5.750 | 5.330 | 5.680 | 62,459 | +0.46(+8.81%) |
Aug 28, 2019 | 5.310 | 5.460 | 5.150 | 5.220 | 24,858 | -0.08(-1.51%) |
Aug 27, 2019 | 5.520 | 5.520 | 5.230 | 5.300 | 24,016 | -0.29(-5.19%) |
Aug 26, 2019 | 5.400 | 5.670 | 5.250 | 5.590 | 30,414 | +0.10(+1.82%) |
Aug 23, 2019 | 5.820 | 5.880 | 5.367 | 5.490 | 90,100 | -0.36(-6.15%) |
Aug 22, 2019 | 5.350 | 5.890 | 5.060 | 5.850 | 156,417 | +0.50(+9.35%) |
Aug 21, 2019 | 5.090 | 5.380 | 4.960 | 5.350 | 102,655 | +0.40(+8.08%) |
Aug 20, 2019 | 5.280 | 5.310 | 4.890 | 4.950 | 88,293 | -0.30(-5.71%) |
Aug 19, 2019 | 5.630 | 5.690 | 5.250 | 5.250 | 55,663 | -0.39(-6.91%) |
Aug 16, 2019 | 5.605 | 6.290 | 5.380 | 5.640 | 231,000 | +0.09(+1.62%) |
Aug 15, 2019 | 5.742 | 5.765 | 5.550 | 5.550 | 26,692 | -0.12(-2.12%) |
Aug 14, 2019 | 5.890 | 6.036 | 5.640 | 5.670 | 40,209 | -0.44(-7.20%) |
Aug 13, 2019 | 5.920 | 6.130 | 5.800 | 6.110 | 26,737 | +0.23(+3.91%) |
Aug 12, 2019 | 6.080 | 6.130 | 5.860 | 5.880 | 29,507 | -0.26(-4.23%) |
Aug 09, 2019 | 6.080 | 6.140 | 5.820 | 6.140 | 9,200 | +0.14(+2.33%) |
Aug 08, 2019 | 6.140 | 6.370 | 5.800 | 6.000 | 28,514 | -0.14(-2.28%) |
Aug 07, 2019 | 6.150 | 6.330 | 6.000 | 6.140 | 28,333 | +0.08(+1.32%) |
Aug 06, 2019 | 6.530 | 6.530 | 6.000 | 6.060 | 20,205 | -0.48(-7.34%) |
Aug 05, 2019 | 6.200 | 6.620 | 6.057 | 6.540 | 50,998 | +0.42(+6.86%) |
Aug 02, 2019 | 6.790 | 6.790 | 6.000 | 6.120 | 51,400 | -0.23(-3.62%) |
Aug 01, 2019 | 6.900 | 6.920 | 6.180 | 6.350 | 59,600 | -0.50(-7.30%) |
Jul 31, 2019 | 6.800 | 6.957 | 6.600 | 6.850 | 34,146 | -0.03(-0.44%) |
Jul 30, 2019 | 6.640 | 6.880 | 6.600 | 6.880 | 30,802 | +0.27(+4.08%) |
Jul 29, 2019 | 6.951 | 6.951 | 6.600 | 6.610 | 43,078 | -0.19(-2.79%) |
Jul 26, 2019 | 6.910 | 6.950 | 6.760 | 6.800 | 12,400 | -0.18(-2.58%) |
Jul 25, 2019 | 6.880 | 7.010 | 6.670 | 6.980 | 49,491 | +0.07(+1.01%) |
Jul 24, 2019 | 6.840 | 6.950 | 6.720 | 6.910 | 16,031 | +0.07(+1.02%) |
Jul 23, 2019 | 7.050 | 7.170 | 6.790 | 6.840 | 58,865 | -0.30(-4.20%) |
Jul 22, 2019 | 6.850 | 7.140 | 6.790 | 7.140 | 55,863 | +0.24(+3.48%) |
Jul 19, 2019 | 6.980 | 7.166 | 6.900 | 6.900 | 20,500 | -0.02(-0.29%) |
Jul 18, 2019 | 7.150 | 7.270 | 6.866 | 6.920 | 17,842 | -0.28(-3.89%) |
Jul 17, 2019 | 7.260 | 7.340 | 6.880 | 7.200 | 77,788 | +0.00(+0.00%) |
Jul 16, 2019 | 6.900 | 7.500 | 6.820 | 7.200 | 223,176 | +0.24(+3.45%) |
Jul 15, 2019 | 6.850 | 6.960 | 6.700 | 6.960 | 22,002 | +0.12(+1.75%) |
Jul 12, 2019 | 6.920 | 7.040 | 6.830 | 6.840 | 49,300 | -0.03(-0.44%) |
Jul 11, 2019 | 6.950 | 7.100 | 6.850 | 6.870 | 100,497 | -0.03(-0.43%) |
Jul 10, 2019 | 6.900 | 7.100 | 6.820 | 6.900 | 13,735 | +0.04(+0.58%) |
Jul 09, 2019 | 6.750 | 6.970 | 6.656 | 6.860 | 20,546 | +0.07(+1.03%) |
Jul 08, 2019 | 6.940 | 7.070 | 6.630 | 6.790 | 45,638 | -0.15(-2.16%) |
Jul 05, 2019 | 7.050 | 7.320 | 6.900 | 6.940 | 66,000 | -0.04(-0.57%) |
Jul 03, 2019 | 7.150 | 7.150 | 6.880 | 6.980 | 29,600 | -0.12(-1.69%) |
Jul 02, 2019 | 7.060 | 7.660 | 6.870 | 7.100 | 82,125 | -0.02(-0.28%) |
Jul 01, 2019 | 7.320 | 7.560 | 7.000 | 7.120 | 94,867 | -0.20(-2.73%) |
Jun 28, 2019 | 7.200 | 7.380 | 6.850 | 7.320 | 277,700 | +0.25(+3.54%) |
Jun 27, 2019 | 6.810 | 7.350 | 6.810 | 7.070 | 53,226 | +0.26(+3.82%) |
Jun 26, 2019 | 7.270 | 7.765 | 6.790 | 6.810 | 123,304 | -0.61(-8.22%) |
Jun 25, 2019 | 6.720 | 7.710 | 6.720 | 7.420 | 463,760 | +0.75(+11.24%) |
Jun 24, 2019 | 6.460 | 6.810 | 6.460 | 6.670 | 83,023 | +0.21(+3.25%) |
Jun 21, 2019 | 6.300 | 6.570 | 6.300 | 6.460 | 63,500 | +0.13(+2.05%) |
Jun 20, 2019 | 6.390 | 6.630 | 6.170 | 6.330 | 190,503 | +0.20(+3.26%) |
Jun 19, 2019 | 6.180 | 6.980 | 6.070 | 6.130 | 238,683 | -0.11(-1.76%) |
Jun 18, 2019 | 6.430 | 6.740 | 6.100 | 6.240 | 105,929 | -0.16(-2.50%) |
Jun 17, 2019 | 6.530 | 7.083 | 6.400 | 6.400 | 69,995 | -0.09(-1.39%) |
Jun 14, 2019 | 6.680 | 6.680 | 6.250 | 6.490 | 71,000 | -0.19(-2.84%) |
Jun 13, 2019 | 6.330 | 6.790 | 6.260 | 6.680 | 76,424 | +0.34(+5.36%) |
Jun 12, 2019 | 6.580 | 6.650 | 6.330 | 6.340 | 56,386 | -0.31(-4.66%) |
Jun 11, 2019 | 6.530 | 7.000 | 6.510 | 6.650 | 107,057 | +0.13(+1.99%) |
Jun 10, 2019 | 7.260 | 7.500 | 6.500 | 6.520 | 229,230 | -0.78(-10.68%) |
Jun 07, 2019 | 7.600 | 8.250 | 7.190 | 7.300 | 186,100 | -0.30(-3.95%) |
Jun 06, 2019 | 7.140 | 7.630 | 7.050 | 7.600 | 91,306 | +0.39(+5.41%) |
Jun 05, 2019 | 7.230 | 8.399 | 7.053 | 7.210 | 399,835 | -0.09(-1.23%) |
Jun 04, 2019 | 6.920 | 7.420 | 6.630 | 7.300 | 400,006 | -0.06(-0.82%) |
Jun 03, 2019 | 5.750 | 8.880 | 5.530 | 7.360 | 4,091,882 | +1.57(+27.12%) |
May 31, 2019 | 6.000 | 6.130 | 5.755 | 5.790 | 99,500 | -0.36(-5.85%) |
May 30, 2019 | 6.200 | 6.450 | 6.020 | 6.150 | 175,681 | -0.10(-1.60%) |
May 29, 2019 | 6.500 | 6.780 | 6.040 | 6.250 | 544,357 | -0.26(-3.99%) |
May 28, 2019 | 6.870 | 7.000 | 6.500 | 6.510 | 190,211 | -0.46(-6.60%) |
May 24, 2019 | 6.980 | 7.146 | 6.780 | 6.970 | 65,200 | -0.04(-0.57%) |
May 23, 2019 | 7.070 | 7.320 | 6.777 | 7.010 | 98,951 | -0.16(-2.23%) |
May 22, 2019 | 7.830 | 7.950 | 7.170 | 7.170 | 90,567 | -0.78(-9.81%) |
May 21, 2019 | 8.240 | 8.340 | 7.700 | 7.950 | 129,750 | -0.32(-3.87%) |
May 20, 2019 | 9.130 | 9.380 | 8.210 | 8.270 | 141,582 | -1.14(-12.11%) |
May 17, 2019 | 9.130 | 9.690 | 9.000 | 9.410 | 84,700 | +0.11(+1.18%) |
May 16, 2019 | 10.21 | 10.77 | 9.280 | 9.300 | 156,807 | -0.88(-8.64%) |
May 15, 2019 | 10.70 | 10.99 | 10.18 | 10.18 | 209,168 | -0.81(-7.37%) |
May 14, 2019 | 12.46 | 12.46 | 10.68 | 10.99 | 198,759 | -0.71(-6.07%) |
May 13, 2019 | 13.40 | 13.48 | 11.56 | 11.70 | 204,778 | -1.30(-10.00%) |
May 10, 2019 | 13.80 | 13.80 | 12.57 | 13.00 | 322,300 | -2.10(-13.91%) |
May 09, 2019 | 16.59 | 17.60 | 14.03 | 15.10 | 1,396,403 | +0.00(+0.00%) |
May 08, 2019 | 13.50 | 15.15 | 12.70 | 15.10 | 1,166,633 | +2.52(+20.03%) |
May 07, 2019 | 11.34 | 15.38 | 11.01 | 12.58 | 1,670,757 | +1.20(+10.54%) |
May 06, 2019 | 10.56 | 11.50 | 10.02 | 11.38 | 379,785 | +0.48(+4.40%) |
May 03, 2019 | 12.85 | 12.88 | 10.25 | 10.90 | 985,600 | -1.75(-13.83%) |
May 02, 2019 | 18.55 | 20.45 | 12.03 | 12.65 | 10,931,074 | +2.40(+23.41%) |
May 01, 2019 | 5.210 | 12.88 | 5.210 | 10.25 | 22,158,240 | +5.09(+98.64%) |
Apr 30, 2019 | 5.150 | 5.268 | 5.010 | 5.160 | 18,740 | +0.01(+0.19%) |
Apr 29, 2019 | 5.300 | 5.320 | 5.030 | 5.150 | 28,686 | -0.25(-4.63%) |
Apr 26, 2019 | 5.430 | 5.730 | 5.330 | 5.400 | 22,900 | -0.08(-1.46%) |
Apr 25, 2019 | 5.620 | 5.750 | 5.355 | 5.480 | 32,546 | -0.21(-3.69%) |
Apr 24, 2019 | 5.600 | 6.000 | 5.590 | 5.690 | 47,774 | +0.06(+0.98%) |
Apr 23, 2019 | 5.650 | 5.800 | 5.600 | 5.635 | 26,843 | -0.04(-0.79%) |
Apr 22, 2019 | 5.670 | 5.680 | 5.576 | 5.680 | 15,430 | -0.05(-0.87%) |
Apr 18, 2019 | 5.770 | 5.880 | 5.590 | 5.730 | 26,600 | -0.08(-1.38%) |
Apr 17, 2019 | 6.040 | 6.040 | 5.730 | 5.810 | 49,315 | -0.29(-4.75%) |
Apr 16, 2019 | 5.770 | 6.870 | 5.730 | 6.100 | 362,712 | +0.37(+6.46%) |
Apr 15, 2019 | 5.910 | 5.950 | 5.660 | 5.730 | 41,258 | -0.23(-3.86%) |
Apr 12, 2019 | 5.780 | 5.960 | 5.644 | 5.960 | 49,800 | +0.24(+4.20%) |
Apr 11, 2019 | 5.860 | 6.270 | 5.690 | 5.720 | 126,164 | -0.20(-3.38%) |
Apr 10, 2019 | 5.710 | 6.350 | 5.561 | 5.920 | 243,577 | +0.17(+2.96%) |
Apr 09, 2019 | 5.490 | 5.950 | 5.460 | 5.750 | 137,659 | +0.35(+6.48%) |
Apr 08, 2019 | 5.760 | 5.850 | 5.300 | 5.400 | 344,908 | -0.31(-5.43%) |
Apr 05, 2019 | 5.560 | 5.980 | 5.250 | 5.710 | 334,700 | +0.09(+1.60%) |
Apr 04, 2019 | 5.710 | 6.850 | 5.230 | 5.620 | 780,758 | -0.32(-5.39%) |
Apr 03, 2019 | 6.120 | 6.300 | 5.220 | 5.940 | 60,403 | -0.18(-2.94%) |
Apr 02, 2019 | 6.480 | 6.480 | 5.760 | 6.120 | 80,875 | -0.50(-7.48%) |
Apr 01, 2019 | 6.480 | 6.786 | 6.462 | 6.615 | 11,868 | -0.11(-1.63%) |
Mar 29, 2019 | 6.660 | 6.786 | 6.530 | 6.725 | 11,861 | -0.02(-0.32%) |
Mar 28, 2019 | 6.752 | 6.926 | 6.660 | 6.746 | 9,973 | -0.13(-1.83%) |
Mar 27, 2019 | 7.020 | 7.562 | 6.840 | 6.872 | 33,000 | -0.09(-1.34%) |
Mar 26, 2019 | 6.777 | 7.020 | 6.509 | 6.966 | 33,895 | +0.19(+2.79%) |
Mar 25, 2019 | 6.896 | 7.108 | 6.660 | 6.777 | 11,024 | -0.24(-3.46%) |
Mar 22, 2019 | 7.202 | 7.378 | 6.660 | 7.020 | 21,777 | -0.39(-5.20%) |
Mar 21, 2019 | 7.322 | 7.542 | 7.112 | 7.405 | 13,867 | -0.15(-2.05%) |
Mar 20, 2019 | 6.840 | 7.740 | 6.840 | 7.560 | 35,809 | +0.36(+5.00%) |
Mar 19, 2019 | 7.038 | 7.290 | 6.840 | 7.200 | 42,555 | +0.00(+0.00%) |
Mar 18, 2019 | 7.380 | 7.920 | 6.840 | 7.200 | 113,659 | +0.20(+2.83%) |
Mar 15, 2019 | 7.416 | 7.468 | 6.840 | 7.002 | 41,861 | -0.47(-6.27%) |
Mar 14, 2019 | 7.252 | 7.735 | 7.200 | 7.470 | 120,398 | +0.11(+1.47%) |
Mar 13, 2019 | 7.252 | 7.596 | 7.200 | 7.362 | 32,434 | -0.56(-7.05%) |
Mar 12, 2019 | 7.560 | 7.920 | 7.380 | 7.920 | 30,141 | +0.24(+3.17%) |
Mar 11, 2019 | 7.562 | 8.100 | 7.560 | 7.677 | 10,405 | -0.06(-0.79%) |
Mar 08, 2019 | 7.938 | 8.098 | 7.562 | 7.738 | 23,827 | -0.32(-3.91%) |
Mar 07, 2019 | 8.460 | 8.636 | 7.920 | 8.053 | 38,085 | -0.23(-2.74%) |
Mar 06, 2019 | 7.920 | 9.900 | 7.920 | 8.280 | 146,228 | +0.00(+0.00%) |
Mar 05, 2019 | 8.100 | 8.460 | 7.920 | 8.280 | 13,226 | +0.00(+0.00%) |
Mar 04, 2019 | 8.260 | 8.640 | 7.965 | 8.280 | 29,115 | -0.18(-2.13%) |
Mar 01, 2019 | 8.280 | 9.000 | 8.280 | 8.460 | 21,688 | +0.00(+0.00%) |
Feb 28, 2019 | 7.920 | 11.34 | 7.380 | 8.460 | 140,432 | +0.18(+2.17%) |
Feb 27, 2019 | 8.640 | 8.640 | 7.740 | 8.280 | 35,429 | -0.14(-1.71%) |
Feb 26, 2019 | 7.704 | 8.424 | 7.259 | 8.424 | 113,569 | +0.59(+7.59%) |
Feb 25, 2019 | 8.100 | 8.226 | 7.600 | 7.830 | 53,983 | -0.45(-5.43%) |
Feb 22, 2019 | 8.460 | 9.360 | 7.560 | 8.280 | 191,183 | -0.18(-2.13%) |
Feb 21, 2019 | 10.44 | 10.80 | 7.740 | 8.460 | 396,424 | -0.68(-7.48%) |
Feb 20, 2019 | 16.20 | 17.46 | 9.144 | 9.144 | 1,439,643 | +2.18(+31.27%) |
Feb 19, 2019 | 6.876 | 7.164 | 6.876 | 6.966 | 3,008 | -0.05(-0.77%) |
Feb 15, 2019 | 6.840 | 7.380 | 6.840 | 7.020 | 6,472 | -0.20(-2.74%) |
Feb 14, 2019 | 7.380 | 7.722 | 6.660 | 7.218 | 18,850 | -0.13(-1.74%) |
Feb 13, 2019 | 6.840 | 7.378 | 6.606 | 7.346 | 7,106 | +0.51(+7.39%) |
Feb 12, 2019 | 6.300 | 7.020 | 6.300 | 6.840 | 5,941 | +0.33(+5.03%) |
Feb 11, 2019 | 6.995 | 7.020 | 6.512 | 6.512 | 7,552 | -0.15(-2.22%) |
Feb 08, 2019 | 7.020 | 7.020 | 6.660 | 6.660 | 6,033 | -0.32(-4.64%) |
Feb 07, 2019 | 7.380 | 7.380 | 6.840 | 6.984 | 3,648 | -0.04(-0.51%) |
Feb 06, 2019 | 7.560 | 7.560 | 6.948 | 7.020 | 8,506 | -0.18(-2.50%) |
Feb 05, 2019 | 7.322 | 7.920 | 7.148 | 7.200 | 33,463 | -0.36(-4.76%) |
Feb 04, 2019 | 7.398 | 7.560 | 7.384 | 7.560 | 2,590 | +0.09(+1.20%) |
Feb 01, 2019 | 7.308 | 7.650 | 7.290 | 7.470 | 6,227 | -0.09(-1.17%) |
Jan 31, 2019 | 7.596 | 7.850 | 7.200 | 7.558 | 7,028 | -0.27(-3.47%) |
Jan 30, 2019 | 7.583 | 7.956 | 7.200 | 7.830 | 7,818 | -0.09(-1.14%) |
Jan 29, 2019 | 7.740 | 8.069 | 7.562 | 7.920 | 4,553 | +0.27(+3.53%) |
Jan 28, 2019 | 7.380 | 7.736 | 7.380 | 7.650 | 2,176 | +0.09(+1.19%) |
Jan 25, 2019 | 7.560 | 7.650 | 7.416 | 7.560 | 3,011 | +0.15(+1.99%) |
Jan 24, 2019 | 7.348 | 7.702 | 7.209 | 7.412 | 2,282 | +0.18(+2.44%) |
Jan 23, 2019 | 7.591 | 7.740 | 7.209 | 7.236 | 2,396 | -0.50(-6.51%) |
Jan 22, 2019 | 7.560 | 7.740 | 7.380 | 7.740 | 4,086 | +0.09(+1.18%) |
Jan 18, 2019 | 7.200 | 7.740 | 7.056 | 7.650 | 2,916 | +0.45(+6.25%) |
Jan 17, 2019 | 7.038 | 7.450 | 6.894 | 7.200 | 1,181 | -0.18(-2.44%) |
Jan 16, 2019 | 7.299 | 7.380 | 6.842 | 7.380 | 2,798 | +0.00(+0.00%) |
Jan 15, 2019 | 7.380 | 7.380 | 6.660 | 7.380 | 6,134 | +0.05(+0.74%) |
Jan 14, 2019 | 6.660 | 7.560 | 6.660 | 7.326 | 15,640 | +0.40(+5.71%) |
Jan 11, 2019 | 6.588 | 7.020 | 6.480 | 6.930 | 4,988 | -0.09(-1.28%) |
Jan 10, 2019 | 6.480 | 7.020 | 6.480 | 7.020 | 4,221 | +0.18(+2.63%) |
Jan 09, 2019 | 6.660 | 6.840 | 6.550 | 6.840 | 4,139 | +0.18(+2.70%) |
Jan 08, 2019 | 7.164 | 7.164 | 6.534 | 6.660 | 6,364 | -0.18(-2.63%) |
Jan 07, 2019 | 6.876 | 7.380 | 6.664 | 6.840 | 4,728 | +0.09(+1.33%) |
Jan 04, 2019 | 6.300 | 7.560 | 5.994 | 6.750 | 19,650 | +0.65(+10.59%) |
Jan 03, 2019 | 5.940 | 6.318 | 5.938 | 6.104 | 7,924 | +0.16(+2.76%) |