Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.510 | 6.660 | 6.310 | 6.320 | 1,003,000 | -0.26(-3.95%) |
Dec 30, 2019 | 6.590 | 6.660 | 6.430 | 6.580 | 1,385,213 | +0.06(+0.92%) |
Dec 27, 2019 | 6.720 | 6.760 | 6.340 | 6.520 | 870,800 | -0.21(-3.12%) |
Dec 26, 2019 | 6.730 | 6.960 | 6.610 | 6.730 | 925,706 | +0.00(+0.00%) |
Dec 24, 2019 | 6.610 | 6.730 | 6.320 | 6.730 | 865,300 | +0.12(+1.82%) |
Dec 23, 2019 | 6.140 | 6.680 | 6.030 | 6.610 | 1,222,559 | +0.43(+6.96%) |
Dec 20, 2019 | 6.230 | 6.240 | 6.030 | 6.180 | 1,538,500 | -0.05(-0.80%) |
Dec 19, 2019 | 6.240 | 6.410 | 6.160 | 6.230 | 852,014 | -0.01(-0.16%) |
Dec 18, 2019 | 6.490 | 6.580 | 6.180 | 6.240 | 1,203,993 | -0.26(-4.00%) |
Dec 17, 2019 | 6.500 | 6.530 | 6.270 | 6.500 | 1,471,779 | -0.02(-0.31%) |
Dec 16, 2019 | 6.430 | 6.680 | 6.320 | 6.520 | 1,363,137 | +0.13(+2.03%) |
Dec 13, 2019 | 6.330 | 6.450 | 6.175 | 6.390 | 1,309,300 | +0.04(+0.63%) |
Dec 12, 2019 | 6.260 | 6.420 | 6.200 | 6.350 | 856,645 | +0.07(+1.11%) |
Dec 11, 2019 | 6.500 | 6.550 | 6.074 | 6.280 | 1,227,443 | -0.13(-2.03%) |
Dec 10, 2019 | 5.940 | 6.550 | 5.880 | 6.410 | 1,860,527 | +0.47(+7.91%) |
Dec 09, 2019 | 5.850 | 6.090 | 5.800 | 5.940 | 807,924 | +0.03(+0.51%) |
Dec 06, 2019 | 6.210 | 6.220 | 5.720 | 5.910 | 1,372,600 | -0.15(-2.48%) |
Dec 05, 2019 | 6.010 | 6.220 | 5.920 | 6.060 | 1,556,090 | +0.06(+1.00%) |
Dec 04, 2019 | 6.050 | 6.130 | 5.780 | 6.000 | 1,584,794 | -0.07(-1.15%) |
Dec 03, 2019 | 5.220 | 6.070 | 5.170 | 6.070 | 2,598,057 | +0.75(+14.10%) |
Dec 02, 2019 | 6.190 | 6.280 | 5.260 | 5.320 | 3,507,245 | -0.97(-15.42%) |
Nov 29, 2019 | 5.600 | 6.560 | 5.513 | 6.290 | 3,819,100 | +0.74(+13.33%) |
Nov 27, 2019 | 4.970 | 5.570 | 4.900 | 5.550 | 2,523,700 | +0.58(+11.67%) |
Nov 26, 2019 | 4.870 | 4.990 | 4.450 | 4.970 | 2,533,360 | +0.10(+2.05%) |
Nov 25, 2019 | 4.190 | 4.930 | 4.150 | 4.870 | 3,036,987 | +0.66(+15.68%) |
Nov 22, 2019 | 3.540 | 4.290 | 3.480 | 4.210 | 4,043,000 | +0.75(+21.68%) |
Nov 21, 2019 | 3.590 | 3.898 | 3.390 | 3.460 | 2,994,893 | +0.12(+3.59%) |
Nov 20, 2019 | 3.170 | 3.650 | 3.170 | 3.340 | 2,595,496 | +0.16(+5.03%) |
Nov 19, 2019 | 3.160 | 3.250 | 3.060 | 3.180 | 1,305,743 | +0.02(+0.63%) |
Nov 18, 2019 | 3.360 | 3.430 | 3.125 | 3.160 | 1,370,556 | -0.20(-5.95%) |
Nov 15, 2019 | 3.260 | 3.425 | 3.230 | 3.360 | 1,707,700 | +0.14(+4.35%) |
Nov 14, 2019 | 3.260 | 3.450 | 3.160 | 3.220 | 1,402,213 | -0.09(-2.72%) |
Nov 13, 2019 | 3.270 | 3.350 | 2.990 | 3.310 | 1,929,411 | -0.02(-0.60%) |
Nov 12, 2019 | 3.710 | 3.760 | 3.200 | 3.330 | 1,956,276 | -0.33(-9.02%) |
Nov 11, 2019 | 4.200 | 4.250 | 3.650 | 3.660 | 1,991,678 | -0.40(-9.85%) |
Nov 08, 2019 | 3.690 | 4.190 | 3.650 | 4.060 | 1,548,700 | +0.36(+9.73%) |
Nov 07, 2019 | 3.800 | 3.860 | 3.660 | 3.700 | 550,987 | -0.06(-1.60%) |
Nov 06, 2019 | 3.890 | 3.920 | 3.750 | 3.760 | 418,068 | -0.13(-3.34%) |
Nov 05, 2019 | 3.850 | 3.990 | 3.770 | 3.890 | 564,656 | +0.06(+1.57%) |
Nov 04, 2019 | 3.850 | 4.050 | 3.790 | 3.830 | 637,413 | +0.01(+0.26%) |
Nov 01, 2019 | 3.800 | 3.890 | 3.740 | 3.820 | 808,700 | +0.09(+2.41%) |
Oct 31, 2019 | 3.800 | 3.880 | 3.680 | 3.730 | 437,978 | -0.09(-2.36%) |
Oct 30, 2019 | 3.930 | 3.990 | 3.780 | 3.820 | 400,793 | -0.10(-2.55%) |
Oct 29, 2019 | 4.030 | 4.070 | 3.790 | 3.920 | 780,967 | -0.10(-2.49%) |
Oct 28, 2019 | 4.050 | 4.180 | 4.000 | 4.020 | 480,782 | +0.00(+0.00%) |
Oct 25, 2019 | 3.870 | 4.230 | 3.850 | 4.020 | 700,800 | +0.15(+3.88%) |
Oct 24, 2019 | 4.170 | 4.170 | 3.850 | 3.870 | 632,373 | -0.27(-6.52%) |
Oct 23, 2019 | 4.260 | 4.270 | 4.130 | 4.140 | 543,062 | -0.12(-2.82%) |
Oct 22, 2019 | 4.170 | 4.350 | 4.150 | 4.260 | 722,255 | +0.11(+2.65%) |
Oct 21, 2019 | 4.170 | 4.250 | 4.100 | 4.150 | 790,362 | -0.01(-0.24%) |
Oct 18, 2019 | 4.250 | 4.410 | 4.120 | 4.160 | 486,000 | -0.14(-3.26%) |
Oct 17, 2019 | 4.380 | 4.530 | 4.290 | 4.300 | 510,442 | -0.06(-1.38%) |
Oct 16, 2019 | 4.300 | 4.540 | 4.260 | 4.360 | 402,782 | +0.04(+0.93%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.150 | 4.320 | 490,113 | +0.18(+4.22%) |
Oct 14, 2019 | 4.310 | 4.400 | 4.130 | 4.145 | 396,240 | -0.17(-3.83%) |
Oct 11, 2019 | 4.190 | 4.440 | 4.180 | 4.310 | 669,300 | +0.17(+4.11%) |
Oct 10, 2019 | 4.080 | 4.290 | 4.050 | 4.140 | 613,894 | +0.09(+2.22%) |
Oct 09, 2019 | 4.140 | 4.180 | 4.020 | 4.050 | 654,500 | -0.07(-1.58%) |
Oct 08, 2019 | 4.070 | 4.240 | 3.980 | 4.115 | 570,743 | -0.01(-0.36%) |
Oct 07, 2019 | 3.890 | 4.210 | 3.860 | 4.130 | 726,176 | +0.23(+5.90%) |
Oct 04, 2019 | 3.840 | 3.910 | 3.720 | 3.900 | 475,000 | +0.05(+1.43%) |
Oct 03, 2019 | 3.830 | 3.920 | 3.730 | 3.845 | 453,818 | +0.02(+0.39%) |
Oct 02, 2019 | 3.750 | 3.860 | 3.620 | 3.830 | 742,288 | +0.07(+1.86%) |
Oct 01, 2019 | 3.890 | 4.100 | 3.750 | 3.760 | 861,809 | -0.16(-4.08%) |
Sep 30, 2019 | 4.120 | 4.150 | 3.912 | 3.920 | 728,592 | -0.20(-4.85%) |
Sep 27, 2019 | 4.270 | 4.380 | 4.105 | 4.120 | 572,700 | -0.12(-2.83%) |
Sep 26, 2019 | 4.440 | 4.460 | 4.150 | 4.240 | 777,420 | -0.19(-4.40%) |
Sep 25, 2019 | 4.370 | 4.550 | 4.300 | 4.435 | 614,553 | +0.07(+1.72%) |
Sep 24, 2019 | 4.420 | 4.420 | 4.220 | 4.360 | 850,144 | -0.06(-1.36%) |
Sep 23, 2019 | 4.480 | 4.600 | 4.360 | 4.420 | 493,585 | -0.09(-2.00%) |
Sep 20, 2019 | 4.510 | 4.650 | 4.465 | 4.510 | 4,066,400 | -0.01(-0.22%) |
Sep 19, 2019 | 4.580 | 4.720 | 4.430 | 4.520 | 463,231 | -0.09(-1.95%) |
Sep 18, 2019 | 4.770 | 4.997 | 4.510 | 4.610 | 716,431 | -0.15(-3.15%) |
Sep 17, 2019 | 4.780 | 4.960 | 4.650 | 4.760 | 650,663 | -0.02(-0.42%) |
Sep 16, 2019 | 5.080 | 5.190 | 4.680 | 4.780 | 1,005,508 | -0.32(-6.27%) |
Sep 13, 2019 | 5.280 | 5.290 | 4.830 | 5.100 | 1,183,200 | -0.16(-3.04%) |
Sep 12, 2019 | 5.260 | 5.460 | 5.090 | 5.260 | 1,064,963 | -0.01(-0.19%) |
Sep 11, 2019 | 5.430 | 5.770 | 4.900 | 5.270 | 1,618,731 | -0.13(-2.41%) |
Sep 10, 2019 | 4.270 | 5.420 | 4.240 | 5.400 | 1,831,028 | +1.12(+26.17%) |
Sep 09, 2019 | 4.100 | 4.320 | 4.010 | 4.280 | 575,500 | +0.21(+5.16%) |
Sep 06, 2019 | 4.090 | 4.200 | 3.990 | 4.070 | 575,600 | -0.02(-0.49%) |
Sep 05, 2019 | 4.000 | 4.130 | 3.900 | 4.090 | 696,743 | +0.17(+4.34%) |
Sep 04, 2019 | 4.130 | 4.190 | 3.870 | 3.920 | 841,752 | -0.19(-4.62%) |
Sep 03, 2019 | 4.110 | 4.240 | 4.060 | 4.110 | 747,913 | -0.02(-0.48%) |
Aug 30, 2019 | 4.330 | 4.360 | 4.110 | 4.130 | 325,700 | -0.19(-4.40%) |
Aug 29, 2019 | 4.340 | 4.440 | 4.130 | 4.320 | 560,523 | +0.05(+1.17%) |
Aug 28, 2019 | 4.110 | 4.320 | 4.060 | 4.270 | 442,287 | +0.15(+3.64%) |
Aug 27, 2019 | 4.240 | 4.280 | 4.120 | 4.120 | 738,910 | -0.07(-1.67%) |
Aug 26, 2019 | 4.150 | 4.210 | 4.040 | 4.190 | 689,470 | +0.14(+3.46%) |
Aug 23, 2019 | 4.230 | 4.380 | 4.020 | 4.050 | 854,700 | -0.21(-4.93%) |
Aug 22, 2019 | 4.440 | 4.470 | 4.260 | 4.260 | 592,982 | -0.17(-3.84%) |
Aug 21, 2019 | 4.520 | 4.539 | 4.370 | 4.430 | 504,790 | -0.06(-1.34%) |
Aug 20, 2019 | 4.810 | 4.880 | 4.450 | 4.490 | 760,378 | -0.34(-7.04%) |
Aug 19, 2019 | 4.790 | 4.950 | 4.700 | 4.830 | 1,102,139 | +0.13(+2.77%) |
Aug 16, 2019 | 4.360 | 4.700 | 4.320 | 4.700 | 888,500 | +0.40(+9.30%) |
Aug 15, 2019 | 4.450 | 4.640 | 4.280 | 4.300 | 721,063 | -0.13(-2.93%) |
Aug 14, 2019 | 4.370 | 4.500 | 4.280 | 4.430 | 1,068,356 | -0.05(-1.12%) |
Aug 13, 2019 | 4.410 | 4.620 | 4.320 | 4.480 | 764,648 | +0.09(+2.05%) |
Aug 12, 2019 | 4.400 | 4.700 | 4.300 | 4.390 | 1,141,253 | -0.02(-0.45%) |
Aug 09, 2019 | 4.110 | 4.450 | 4.100 | 4.410 | 930,600 | +0.24(+5.76%) |
Aug 08, 2019 | 3.520 | 4.200 | 3.520 | 4.170 | 1,143,610 | +0.51(+13.93%) |
Aug 07, 2019 | 3.610 | 3.690 | 3.505 | 3.660 | 601,381 | -0.04(-1.08%) |
Aug 06, 2019 | 3.570 | 3.760 | 3.500 | 3.700 | 878,549 | +0.15(+4.23%) |
Aug 05, 2019 | 3.660 | 3.740 | 3.520 | 3.550 | 1,532,169 | -0.26(-6.82%) |
Aug 02, 2019 | 4.090 | 4.170 | 3.730 | 3.810 | 1,067,600 | -0.33(-7.97%) |
Aug 01, 2019 | 4.210 | 4.330 | 4.100 | 4.140 | 878,600 | -0.05(-1.19%) |
Jul 31, 2019 | 4.300 | 4.440 | 4.170 | 4.190 | 858,041 | -0.12(-2.78%) |
Jul 30, 2019 | 4.010 | 4.370 | 3.990 | 4.310 | 874,648 | +0.29(+7.21%) |
Jul 29, 2019 | 3.940 | 4.050 | 3.810 | 4.020 | 486,754 | +0.13(+3.34%) |
Jul 26, 2019 | 3.920 | 3.940 | 3.800 | 3.890 | 575,600 | +0.01(+0.26%) |
Jul 25, 2019 | 4.060 | 4.120 | 3.880 | 3.880 | 734,251 | -0.18(-4.43%) |
Jul 24, 2019 | 4.020 | 4.085 | 3.920 | 4.060 | 748,390 | +0.06(+1.50%) |
Jul 23, 2019 | 3.830 | 4.085 | 3.810 | 4.000 | 693,192 | +0.22(+5.82%) |
Jul 22, 2019 | 3.880 | 3.960 | 3.770 | 3.780 | 628,565 | -0.10(-2.58%) |
Jul 19, 2019 | 3.880 | 3.970 | 3.760 | 3.880 | 715,900 | +0.04(+1.04%) |
Jul 18, 2019 | 3.920 | 3.990 | 3.720 | 3.840 | 954,182 | -0.08(-2.04%) |
Jul 17, 2019 | 4.030 | 4.070 | 3.830 | 3.920 | 1,014,086 | -0.13(-3.21%) |
Jul 16, 2019 | 4.290 | 4.290 | 4.050 | 4.050 | 791,834 | -0.22(-5.15%) |
Jul 15, 2019 | 4.240 | 4.290 | 4.130 | 4.270 | 521,255 | +0.06(+1.43%) |
Jul 12, 2019 | 4.210 | 4.255 | 4.100 | 4.210 | 818,000 | -0.01(-0.24%) |
Jul 11, 2019 | 4.260 | 4.300 | 4.190 | 4.220 | 760,411 | -0.06(-1.40%) |
Jul 10, 2019 | 4.390 | 4.490 | 4.200 | 4.280 | 749,878 | +0.00(+0.00%) |
Jul 09, 2019 | 4.100 | 4.280 | 4.080 | 4.280 | 694,731 | +0.13(+3.13%) |
Jul 08, 2019 | 4.360 | 4.410 | 4.090 | 4.150 | 1,327,163 | -0.23(-5.25%) |
Jul 05, 2019 | 4.480 | 4.540 | 4.370 | 4.380 | 674,300 | -0.13(-2.88%) |
Jul 03, 2019 | 4.670 | 4.678 | 4.410 | 4.510 | 491,600 | -0.04(-0.88%) |
Jul 02, 2019 | 4.590 | 4.590 | 4.390 | 4.550 | 952,242 | -0.30(-6.19%) |
Jul 01, 2019 | 4.950 | 5.000 | 4.610 | 4.850 | 1,157,537 | +0.01(+0.21%) |
Jun 28, 2019 | 4.630 | 4.870 | 4.630 | 4.840 | 7,308,000 | +0.21(+4.54%) |
Jun 27, 2019 | 4.380 | 4.630 | 4.330 | 4.630 | 962,905 | +0.26(+5.95%) |
Jun 26, 2019 | 4.450 | 4.650 | 4.340 | 4.370 | 1,032,328 | -0.06(-1.35%) |
Jun 25, 2019 | 4.280 | 4.530 | 4.200 | 4.430 | 921,171 | +0.17(+3.99%) |
Jun 24, 2019 | 4.410 | 4.480 | 4.220 | 4.260 | 1,272,519 | -0.16(-3.62%) |
Jun 21, 2019 | 4.450 | 4.450 | 4.280 | 4.420 | 3,805,100 | -0.04(-0.90%) |
Jun 20, 2019 | 4.540 | 4.650 | 4.425 | 4.460 | 771,415 | -0.05(-1.11%) |
Jun 19, 2019 | 4.560 | 4.600 | 4.420 | 4.510 | 625,308 | -0.06(-1.31%) |
Jun 18, 2019 | 4.450 | 4.670 | 4.400 | 4.570 | 1,314,580 | +0.14(+3.16%) |
Jun 17, 2019 | 4.170 | 4.470 | 4.170 | 4.430 | 1,038,468 | +0.33(+8.05%) |
Jun 14, 2019 | 4.250 | 4.290 | 4.090 | 4.100 | 732,200 | -0.18(-4.21%) |
Jun 13, 2019 | 4.280 | 4.280 | 4.100 | 4.280 | 615,043 | +0.04(+0.94%) |
Jun 12, 2019 | 4.140 | 4.255 | 4.100 | 4.240 | 509,240 | +0.08(+1.92%) |
Jun 11, 2019 | 4.330 | 4.400 | 4.125 | 4.160 | 665,771 | -0.14(-3.26%) |
Jun 10, 2019 | 4.320 | 4.390 | 4.260 | 4.300 | 754,824 | -0.01(-0.23%) |
Jun 07, 2019 | 4.210 | 4.330 | 4.120 | 4.310 | 701,300 | +0.08(+1.89%) |
Jun 06, 2019 | 4.350 | 4.390 | 4.135 | 4.230 | 1,061,413 | -0.12(-2.76%) |
Jun 05, 2019 | 4.750 | 4.765 | 4.310 | 4.350 | 1,388,019 | -0.36(-7.64%) |
Jun 04, 2019 | 4.550 | 4.740 | 4.395 | 4.710 | 2,297,997 | +0.22(+4.90%) |
Jun 03, 2019 | 4.460 | 4.570 | 4.390 | 4.490 | 1,157,582 | +0.04(+0.90%) |
May 31, 2019 | 4.740 | 4.802 | 4.430 | 4.450 | 1,492,800 | -0.37(-7.68%) |
May 30, 2019 | 4.980 | 5.050 | 4.760 | 4.820 | 852,903 | -0.16(-3.21%) |
May 29, 2019 | 5.000 | 5.100 | 4.820 | 4.980 | 953,532 | -0.07(-1.39%) |
May 28, 2019 | 5.250 | 5.250 | 5.030 | 5.050 | 755,110 | -0.19(-3.63%) |
May 24, 2019 | 5.280 | 5.420 | 5.180 | 5.240 | 513,500 | -0.02(-0.38%) |
May 23, 2019 | 5.510 | 5.540 | 5.175 | 5.260 | 1,185,990 | -0.31(-5.57%) |
May 22, 2019 | 5.560 | 5.650 | 5.400 | 5.570 | 681,409 | -0.03(-0.54%) |
May 21, 2019 | 5.450 | 5.620 | 5.410 | 5.600 | 1,022,638 | +0.20(+3.70%) |
May 20, 2019 | 5.480 | 5.520 | 5.350 | 5.400 | 811,135 | -0.10(-1.82%) |
May 17, 2019 | 5.570 | 5.620 | 5.420 | 5.500 | 864,600 | -0.12(-2.14%) |
May 16, 2019 | 5.790 | 5.840 | 5.580 | 5.620 | 687,875 | -0.17(-2.94%) |
May 15, 2019 | 5.780 | 5.850 | 5.670 | 5.790 | 752,508 | -0.06(-1.03%) |
May 14, 2019 | 5.850 | 5.950 | 5.700 | 5.850 | 1,056,223 | -0.01(-0.17%) |
May 13, 2019 | 5.850 | 6.020 | 5.800 | 5.860 | 1,211,230 | -0.12(-2.01%) |
May 10, 2019 | 5.960 | 6.080 | 5.550 | 5.980 | 2,302,300 | +0.06(+1.01%) |
May 09, 2019 | 5.620 | 6.040 | 5.610 | 5.920 | 860,051 | -0.06(-1.00%) |
May 08, 2019 | 6.030 | 6.130 | 5.870 | 5.980 | 1,301,872 | -0.09(-1.48%) |
May 07, 2019 | 6.410 | 6.470 | 5.990 | 6.070 | 1,087,046 | -0.41(-6.33%) |
May 06, 2019 | 6.140 | 6.543 | 6.130 | 6.480 | 756,928 | +0.21(+3.35%) |
May 03, 2019 | 6.250 | 6.330 | 6.150 | 6.270 | 785,300 | +0.06(+0.97%) |
May 02, 2019 | 6.200 | 6.380 | 6.000 | 6.210 | 1,144,411 | +0.16(+2.64%) |
May 01, 2019 | 6.050 | 6.150 | 5.950 | 6.050 | 1,514,760 | +0.01(+0.17%) |
Apr 30, 2019 | 6.310 | 6.390 | 6.030 | 6.040 | 1,053,487 | -0.27(-4.28%) |
Apr 29, 2019 | 6.410 | 6.440 | 6.290 | 6.310 | 781,279 | -0.06(-0.94%) |
Apr 26, 2019 | 6.480 | 6.490 | 6.350 | 6.370 | 583,000 | -0.09(-1.39%) |
Apr 25, 2019 | 6.410 | 6.510 | 6.290 | 6.460 | 823,590 | +0.04(+0.62%) |
Apr 24, 2019 | 6.730 | 6.730 | 6.390 | 6.420 | 891,386 | -0.25(-3.75%) |
Apr 23, 2019 | 6.590 | 6.775 | 6.370 | 6.670 | 1,558,910 | +0.12(+1.83%) |
Apr 22, 2019 | 6.770 | 6.770 | 6.490 | 6.550 | 1,462,102 | -0.16(-2.38%) |
Apr 18, 2019 | 6.910 | 6.976 | 6.520 | 6.710 | 1,634,100 | -0.21(-3.03%) |
Apr 17, 2019 | 7.150 | 7.180 | 6.830 | 6.920 | 1,568,030 | -0.21(-2.95%) |
Apr 16, 2019 | 7.070 | 7.230 | 6.960 | 7.130 | 895,796 | +0.11(+1.57%) |
Apr 15, 2019 | 7.220 | 7.270 | 6.940 | 7.020 | 915,770 | -0.19(-2.64%) |
Apr 12, 2019 | 7.600 | 7.710 | 7.130 | 7.210 | 1,495,900 | -0.36(-4.76%) |
Apr 11, 2019 | 7.670 | 7.780 | 7.460 | 7.570 | 1,212,478 | -0.13(-1.69%) |
Apr 10, 2019 | 7.480 | 7.790 | 7.430 | 7.700 | 1,049,419 | +0.24(+3.22%) |
Apr 09, 2019 | 7.590 | 7.800 | 7.390 | 7.460 | 1,430,900 | -0.14(-1.84%) |
Apr 08, 2019 | 7.160 | 7.620 | 7.060 | 7.600 | 1,197,749 | +0.47(+6.59%) |
Apr 05, 2019 | 7.000 | 7.190 | 6.920 | 7.130 | 1,667,100 | +0.16(+2.30%) |
Apr 04, 2019 | 7.130 | 7.280 | 6.920 | 6.970 | 1,578,571 | -0.19(-2.65%) |
Apr 03, 2019 | 7.150 | 7.500 | 7.020 | 7.160 | 1,624,757 | +0.06(+0.85%) |
Apr 02, 2019 | 8.060 | 8.080 | 6.950 | 7.100 | 2,533,320 | -0.95(-11.80%) |
Apr 01, 2019 | 8.270 | 8.330 | 8.020 | 8.050 | 1,353,281 | -0.14(-1.71%) |
Mar 29, 2019 | 8.590 | 8.600 | 8.100 | 8.190 | 1,265,900 | -0.31(-3.65%) |
Mar 28, 2019 | 8.460 | 8.600 | 8.270 | 8.500 | 971,764 | +0.00(+0.00%) |
Mar 27, 2019 | 8.670 | 8.700 | 8.320 | 8.500 | 1,081,416 | -0.23(-2.63%) |
Mar 26, 2019 | 8.670 | 8.862 | 8.570 | 8.730 | 849,214 | +0.10(+1.16%) |
Mar 25, 2019 | 8.370 | 8.690 | 8.350 | 8.630 | 820,669 | +0.24(+2.86%) |
Mar 22, 2019 | 8.650 | 8.970 | 8.380 | 8.390 | 1,238,500 | -0.31(-3.56%) |
Mar 21, 2019 | 8.570 | 8.960 | 8.430 | 8.700 | 1,327,084 | +0.08(+0.93%) |
Mar 20, 2019 | 8.110 | 8.850 | 8.060 | 8.620 | 1,886,128 | +0.52(+6.42%) |
Mar 19, 2019 | 7.850 | 8.490 | 7.680 | 8.100 | 2,209,099 | -0.07(-0.86%) |
Mar 18, 2019 | 8.170 | 8.530 | 8.070 | 8.170 | 1,809,700 | +0.00(+0.00%) |
Mar 15, 2019 | 7.990 | 8.250 | 7.850 | 8.170 | 2,452,000 | +0.21(+2.64%) |
Mar 14, 2019 | 7.950 | 8.340 | 7.920 | 7.960 | 1,117,563 | +0.25(+3.24%) |
Mar 13, 2019 | 8.030 | 8.080 | 7.570 | 7.710 | 1,745,688 | -0.39(-4.81%) |
Mar 12, 2019 | 9.000 | 9.300 | 7.720 | 8.100 | 9,265,624 | +0.76(+10.35%) |
Mar 11, 2019 | 7.060 | 7.355 | 7.010 | 7.340 | 587,565 | +0.31(+4.41%) |
Mar 08, 2019 | 7.140 | 7.300 | 7.010 | 7.030 | 623,000 | -0.16(-2.23%) |
Mar 07, 2019 | 7.190 | 7.280 | 7.010 | 7.190 | 371,992 | +0.00(+0.00%) |
Mar 06, 2019 | 7.350 | 7.510 | 7.050 | 7.190 | 837,603 | -0.19(-2.57%) |
Mar 05, 2019 | 7.440 | 7.600 | 7.340 | 7.380 | 444,684 | -0.06(-0.81%) |
Mar 04, 2019 | 7.740 | 7.770 | 7.255 | 7.440 | 671,332 | -0.24(-3.12%) |
Mar 01, 2019 | 7.370 | 7.770 | 7.320 | 7.680 | 1,400,500 | +0.40(+5.49%) |
Feb 28, 2019 | 7.390 | 7.670 | 7.270 | 7.280 | 998,585 | -0.13(-1.75%) |
Feb 27, 2019 | 7.110 | 7.420 | 7.040 | 7.410 | 675,538 | +0.27(+3.78%) |
Feb 26, 2019 | 7.460 | 7.680 | 7.110 | 7.140 | 1,985,465 | -0.32(-4.29%) |
Feb 25, 2019 | 7.410 | 7.840 | 7.361 | 7.460 | 1,215,241 | +0.14(+1.91%) |
Feb 22, 2019 | 6.630 | 7.360 | 6.580 | 7.320 | 1,554,800 | +0.83(+12.79%) |
Feb 21, 2019 | 6.530 | 6.590 | 6.430 | 6.490 | 332,488 | -0.06(-0.92%) |
Feb 20, 2019 | 6.550 | 6.670 | 6.420 | 6.550 | 664,502 | +0.00(+0.00%) |
Feb 19, 2019 | 6.660 | 6.790 | 6.490 | 6.550 | 659,005 | -0.10(-1.50%) |
Feb 15, 2019 | 6.490 | 6.740 | 6.420 | 6.650 | 886,600 | +0.18(+2.78%) |
Feb 14, 2019 | 6.410 | 6.540 | 6.320 | 6.470 | 534,305 | +0.02(+0.31%) |
Feb 13, 2019 | 6.660 | 6.750 | 6.420 | 6.450 | 769,705 | -0.19(-2.86%) |
Feb 12, 2019 | 6.520 | 6.820 | 6.476 | 6.640 | 776,432 | +0.16(+2.47%) |
Feb 11, 2019 | 6.250 | 6.490 | 6.170 | 6.480 | 632,890 | +0.28(+4.52%) |
Feb 08, 2019 | 6.050 | 6.250 | 5.970 | 6.200 | 761,100 | +0.11(+1.81%) |
Feb 07, 2019 | 6.110 | 6.410 | 5.950 | 6.090 | 1,006,864 | -0.06(-0.98%) |
Feb 06, 2019 | 5.890 | 6.150 | 5.800 | 6.150 | 741,897 | +0.25(+4.24%) |
Feb 05, 2019 | 5.820 | 5.970 | 5.660 | 5.900 | 611,912 | +0.10(+1.72%) |
Feb 04, 2019 | 5.420 | 5.820 | 5.350 | 5.800 | 656,717 | +0.39(+7.21%) |
Feb 01, 2019 | 5.520 | 5.570 | 5.345 | 5.410 | 991,300 | -0.10(-1.81%) |
Jan 31, 2019 | 5.710 | 5.830 | 5.400 | 5.510 | 1,355,769 | -0.21(-3.67%) |
Jan 30, 2019 | 5.490 | 5.730 | 5.390 | 5.720 | 588,750 | +0.28(+5.15%) |
Jan 29, 2019 | 5.540 | 5.570 | 5.390 | 5.440 | 587,136 | -0.08(-1.45%) |
Jan 28, 2019 | 5.820 | 5.890 | 5.480 | 5.520 | 900,331 | -0.37(-6.28%) |
Jan 25, 2019 | 5.940 | 5.945 | 5.680 | 5.890 | 600,500 | -0.01(-0.17%) |
Jan 24, 2019 | 5.800 | 5.980 | 5.600 | 5.900 | 489,260 | +0.12(+2.08%) |
Jan 23, 2019 | 6.040 | 6.080 | 5.730 | 5.780 | 655,966 | -0.24(-3.99%) |
Jan 22, 2019 | 6.320 | 6.330 | 5.980 | 6.020 | 621,789 | -0.37(-5.79%) |
Jan 18, 2019 | 6.300 | 6.550 | 6.180 | 6.390 | 637,100 | +0.09(+1.43%) |
Jan 17, 2019 | 6.150 | 6.370 | 6.110 | 6.300 | 384,025 | +0.12(+1.94%) |
Jan 16, 2019 | 6.140 | 6.290 | 6.070 | 6.180 | 584,178 | +0.04(+0.65%) |
Jan 15, 2019 | 6.050 | 6.150 | 5.920 | 6.140 | 694,246 | +0.09(+1.49%) |
Jan 14, 2019 | 6.180 | 6.270 | 6.050 | 6.050 | 664,979 | -0.18(-2.89%) |
Jan 11, 2019 | 6.240 | 6.390 | 6.140 | 6.230 | 584,300 | -0.06(-0.95%) |
Jan 10, 2019 | 6.460 | 6.460 | 6.140 | 6.290 | 933,564 | -0.21(-3.23%) |
Jan 09, 2019 | 6.650 | 6.780 | 6.190 | 6.500 | 1,191,807 | -0.10(-1.52%) |
Jan 08, 2019 | 6.270 | 6.660 | 6.150 | 6.600 | 2,059,089 | +0.35(+5.60%) |
Jan 07, 2019 | 6.090 | 6.520 | 6.020 | 6.250 | 1,231,264 | +0.21(+3.48%) |
Jan 04, 2019 | 5.730 | 6.250 | 5.670 | 6.040 | 1,862,000 | +0.40(+7.09%) |
Jan 03, 2019 | 5.780 | 6.090 | 5.590 | 5.640 | 1,390,746 | -0.16(-2.76%) |