Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.400 | 4.400 | 4.300 | 4.360 | 18,300 | +0.01(+0.23%) |
Dec 30, 2019 | 4.300 | 4.480 | 4.270 | 4.350 | 14,802 | -0.06(-1.36%) |
Dec 27, 2019 | 4.700 | 4.780 | 4.252 | 4.410 | 44,700 | -0.21(-4.55%) |
Dec 26, 2019 | 4.210 | 4.700 | 4.210 | 4.620 | 64,603 | +0.42(+10.00%) |
Dec 24, 2019 | 4.000 | 4.550 | 4.000 | 4.200 | 90,800 | +0.18(+4.48%) |
Dec 23, 2019 | 4.020 | 4.250 | 3.900 | 4.020 | 16,037 | +0.00(+0.00%) |
Dec 20, 2019 | 4.110 | 4.186 | 4.020 | 4.020 | 6,300 | -0.13(-3.13%) |
Dec 19, 2019 | 4.100 | 4.300 | 4.100 | 4.150 | 2,695 | +0.04(+0.97%) |
Dec 18, 2019 | 4.090 | 4.300 | 4.090 | 4.110 | 7,373 | -0.09(-2.14%) |
Dec 17, 2019 | 4.100 | 4.200 | 4.000 | 4.200 | 4,374 | -0.05(-1.18%) |
Dec 16, 2019 | 4.240 | 4.250 | 4.100 | 4.250 | 5,948 | -0.05(-1.16%) |
Dec 13, 2019 | 4.400 | 4.415 | 4.250 | 4.300 | 10,500 | -0.10(-2.27%) |
Dec 12, 2019 | 4.400 | 4.490 | 4.370 | 4.400 | 22,658 | +0.04(+1.03%) |
Dec 11, 2019 | 4.280 | 4.600 | 4.213 | 4.355 | 80,090 | +0.19(+4.44%) |
Dec 10, 2019 | 4.000 | 4.200 | 4.000 | 4.170 | 17,893 | +0.08(+1.96%) |
Dec 09, 2019 | 4.130 | 4.130 | 4.002 | 4.090 | 4,511 | +0.09(+2.25%) |
Dec 06, 2019 | 3.960 | 4.180 | 3.960 | 4.000 | 10,200 | -0.01(-0.32%) |
Dec 05, 2019 | 4.090 | 4.240 | 4.010 | 4.013 | 18,839 | +0.06(+1.59%) |
Dec 04, 2019 | 4.320 | 4.320 | 3.950 | 3.950 | 20,354 | -0.15(-3.66%) |
Dec 03, 2019 | 4.000 | 4.250 | 4.000 | 4.100 | 29,592 | +0.10(+2.50%) |
Dec 02, 2019 | 3.850 | 4.300 | 3.850 | 4.000 | 54,582 | +0.03(+0.74%) |
Nov 29, 2019 | 4.070 | 4.070 | 3.820 | 3.971 | 15,800 | +0.03(+0.77%) |
Nov 27, 2019 | 4.200 | 4.250 | 3.940 | 3.940 | 16,200 | -0.15(-3.78%) |
Nov 26, 2019 | 3.400 | 4.300 | 3.330 | 4.095 | 225,686 | -0.03(-0.61%) |
Nov 25, 2019 | 5.000 | 5.350 | 4.120 | 4.120 | 71,800 | -0.95(-18.73%) |
Nov 22, 2019 | 5.490 | 5.500 | 5.000 | 5.070 | 15,900 | -0.22(-4.17%) |
Nov 21, 2019 | 5.280 | 5.460 | 5.050 | 5.290 | 13,283 | -0.11(-2.04%) |
Nov 20, 2019 | 5.730 | 5.950 | 5.400 | 5.400 | 5,106 | -0.32(-5.59%) |
Nov 19, 2019 | 5.720 | 5.990 | 5.720 | 5.720 | 2,587 | +0.02(+0.35%) |
Nov 18, 2019 | 5.890 | 5.890 | 5.700 | 5.700 | 1,162 | -0.35(-5.79%) |
Nov 15, 2019 | 5.820 | 6.220 | 5.800 | 6.050 | 16,900 | +0.59(+10.81%) |
Nov 14, 2019 | 5.980 | 5.980 | 5.275 | 5.460 | 4,643 | -0.02(-0.38%) |
Nov 13, 2019 | 5.756 | 5.756 | 5.470 | 5.481 | 3,913 | -0.37(-6.31%) |
Nov 12, 2019 | 5.800 | 5.850 | 5.800 | 5.850 | 379 | +0.13(+2.27%) |
Nov 11, 2019 | 5.425 | 6.000 | 5.425 | 5.720 | 5,996 | -0.08(-1.38%) |
Nov 08, 2019 | 5.920 | 5.920 | 5.800 | 5.800 | 700 | -0.24(-3.97%) |
Nov 07, 2019 | 5.800 | 6.050 | 5.800 | 6.040 | 4,982 | -0.03(-0.50%) |
Nov 06, 2019 | 6.170 | 6.263 | 5.800 | 6.070 | 6,444 | -0.12(-1.94%) |
Nov 05, 2019 | 6.400 | 6.400 | 6.190 | 6.190 | 1,517 | -0.16(-2.52%) |
Nov 04, 2019 | 6.130 | 6.780 | 6.120 | 6.350 | 7,525 | +0.23(+3.80%) |
Nov 01, 2019 | 6.200 | 6.690 | 6.118 | 6.118 | 4,100 | -0.22(-3.51%) |
Oct 31, 2019 | 6.450 | 6.650 | 6.068 | 6.340 | 8,200 | -0.11(-1.71%) |
Oct 30, 2019 | 5.850 | 6.460 | 5.850 | 6.450 | 10,388 | +0.55(+9.32%) |
Oct 29, 2019 | 5.690 | 5.990 | 5.500 | 5.900 | 6,559 | +0.20(+3.51%) |
Oct 28, 2019 | 5.200 | 5.700 | 5.030 | 5.700 | 15,593 | +0.64(+12.65%) |
Oct 25, 2019 | 5.010 | 5.070 | 5.010 | 5.060 | 1,800 | +0.09(+1.81%) |
Oct 24, 2019 | 5.092 | 5.092 | 4.970 | 4.970 | 1,231 | -0.13(-2.55%) |
Oct 23, 2019 | 5.100 | 5.100 | 5.100 | 169 | +0.00(+0.00%) | |
Oct 22, 2019 | 5.100 | 5.100 | 5.100 | 224 | +0.00(+0.00%) | |
Oct 21, 2019 | 5.100 | 5.100 | 5.100 | 216 | +0.00(+0.00%) | |
Oct 18, 2019 | 4.950 | 5.108 | 4.950 | 5.100 | 10,600 | +0.01(+0.20%) |
Oct 17, 2019 | 5.100 | 5.225 | 4.900 | 5.090 | 13,511 | +0.03(+0.53%) |
Oct 16, 2019 | 4.960 | 5.080 | 4.920 | 5.063 | 7,441 | +0.01(+0.26%) |
Oct 15, 2019 | 5.040 | 5.080 | 4.950 | 5.050 | 4,032 | +0.04(+0.80%) |
Oct 14, 2019 | 5.000 | 5.070 | 4.930 | 5.010 | 1,213 | +0.01(+0.20%) |
Oct 11, 2019 | 5.000 | 5.000 | 4.950 | 5.000 | 3,300 | -0.04(-0.79%) |
Oct 10, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 466 | -0.26(-4.91%) |
Oct 09, 2019 | 5.300 | 5.300 | 4.950 | 5.300 | 15,215 | -0.02(-0.38%) |
Oct 08, 2019 | 5.270 | 5.350 | 5.260 | 5.320 | 2,539 | +0.02(+0.38%) |
Oct 07, 2019 | 5.800 | 5.800 | 5.300 | 5.300 | 3,372 | -0.49(-8.46%) |
Oct 04, 2019 | 5.490 | 5.900 | 5.400 | 5.790 | 9,000 | +0.39(+7.22%) |
Oct 03, 2019 | 5.450 | 5.450 | 5.210 | 5.400 | 3,836 | +0.29(+5.65%) |
Oct 02, 2019 | 5.500 | 5.500 | 4.920 | 5.111 | 2,479 | -0.65(-11.27%) |
Oct 01, 2019 | 6.180 | 6.180 | 5.760 | 5.760 | 1,351 | +0.00(+0.00%) |
Sep 30, 2019 | 5.730 | 5.945 | 5.720 | 5.760 | 5,615 | +0.00(+0.00%) |
Sep 27, 2019 | 5.580 | 6.310 | 5.500 | 5.760 | 9,300 | -0.44(-7.10%) |
Sep 26, 2019 | 6.200 | 6.200 | 6.200 | 25 | +0.00(+0.00%) | |
Sep 25, 2019 | 6.380 | 6.810 | 6.195 | 6.200 | 5,264 | -0.15(-2.36%) |
Sep 24, 2019 | 6.284 | 6.380 | 6.284 | 6.350 | 1,802 | +0.16(+2.58%) |
Sep 23, 2019 | 6.900 | 6.900 | 6.190 | 6.190 | 5,222 | -0.61(-8.97%) |
Sep 20, 2019 | 6.070 | 6.900 | 6.070 | 6.800 | 1,400 | +0.40(+6.25%) |
Sep 19, 2019 | 6.390 | 6.400 | 6.380 | 6.400 | 1,086 | +0.00(+0.00%) |
Sep 18, 2019 | 6.360 | 6.400 | 6.360 | 6.400 | 1,306 | -0.10(-1.54%) |
Sep 17, 2019 | 6.610 | 6.630 | 6.405 | 6.500 | 4,769 | -0.10(-1.52%) |
Sep 16, 2019 | 6.200 | 6.680 | 6.200 | 6.600 | 5,822 | +0.59(+9.82%) |
Sep 13, 2019 | 6.130 | 6.200 | 6.010 | 6.010 | 3,100 | -0.19(-3.06%) |
Sep 12, 2019 | 6.420 | 6.420 | 6.000 | 6.200 | 16,127 | -0.12(-1.90%) |
Sep 11, 2019 | 6.428 | 6.428 | 6.320 | 6.320 | 664 | -0.28(-4.31%) |
Sep 10, 2019 | 6.260 | 6.605 | 6.260 | 6.605 | 1,188 | -0.10(-1.42%) |
Sep 09, 2019 | 6.090 | 6.900 | 6.090 | 6.700 | 3,040 | +0.70(+11.66%) |
Sep 06, 2019 | 5.910 | 6.310 | 5.830 | 6.000 | 4,100 | -0.30(-4.76%) |
Sep 05, 2019 | 6.849 | 6.849 | 6.250 | 6.300 | 6,894 | -0.10(-1.56%) |
Sep 04, 2019 | 6.730 | 6.790 | 6.400 | 6.400 | 2,318 | -0.40(-5.88%) |
Sep 03, 2019 | 6.800 | 6.800 | 6.800 | 183 | +0.00(+0.00%) | |
Aug 30, 2019 | 6.541 | 6.900 | 6.541 | 6.800 | 6,700 | +0.26(+3.98%) |
Aug 29, 2019 | 6.500 | 6.550 | 6.500 | 6.540 | 1,832 | -0.48(-6.84%) |
Aug 28, 2019 | 7.090 | 7.090 | 7.020 | 7.020 | 506 | +0.12(+1.74%) |
Aug 27, 2019 | 6.300 | 6.900 | 6.300 | 6.900 | 3,327 | +0.60(+9.52%) |
Aug 26, 2019 | 7.100 | 7.286 | 6.240 | 6.300 | 6,755 | -0.81(-11.39%) |
Aug 23, 2019 | 7.210 | 7.279 | 7.020 | 7.110 | 1,500 | -0.30(-4.05%) |
Aug 22, 2019 | 7.100 | 7.700 | 7.100 | 7.410 | 17,375 | +0.21(+2.92%) |
Aug 21, 2019 | 7.200 | 7.200 | 7.050 | 7.200 | 4,372 | +0.30(+4.35%) |
Aug 20, 2019 | 6.450 | 7.100 | 6.450 | 6.900 | 4,605 | +0.45(+6.98%) |
Aug 19, 2019 | 6.080 | 6.490 | 6.000 | 6.450 | 16,919 | +0.46(+7.68%) |
Aug 16, 2019 | 5.300 | 5.990 | 5.300 | 5.990 | 20,700 | +0.49(+8.91%) |
Aug 15, 2019 | 5.150 | 5.500 | 4.850 | 5.500 | 17,810 | +0.49(+9.78%) |
Aug 14, 2019 | 5.500 | 5.550 | 4.900 | 5.010 | 23,555 | -0.39(-7.22%) |
Aug 13, 2019 | 5.550 | 5.550 | 5.301 | 5.400 | 3,409 | -0.12(-2.17%) |
Aug 12, 2019 | 5.690 | 5.850 | 5.350 | 5.520 | 12,649 | -0.09(-1.60%) |
Aug 09, 2019 | 5.650 | 5.890 | 5.380 | 5.610 | 6,900 | -0.06(-1.06%) |
Aug 08, 2019 | 5.850 | 6.000 | 5.670 | 5.670 | 6,421 | -0.15(-2.58%) |
Aug 07, 2019 | 6.000 | 6.020 | 5.800 | 5.820 | 7,023 | -0.18(-3.00%) |
Aug 06, 2019 | 6.000 | 6.058 | 5.800 | 6.000 | 7,127 | -0.09(-1.48%) |
Aug 05, 2019 | 5.950 | 6.090 | 5.860 | 6.090 | 4,831 | -0.01(-0.16%) |
Aug 02, 2019 | 6.100 | 6.100 | 6.100 | 236 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.300 | 6.300 | 6.100 | 6.100 | 1,317 | +0.04(+0.66%) |
Jul 31, 2019 | 6.380 | 6.409 | 6.060 | 6.060 | 2,185 | -0.50(-7.61%) |
Jul 30, 2019 | 6.300 | 6.559 | 6.200 | 6.559 | 2,136 | +0.27(+4.28%) |
Jul 29, 2019 | 6.300 | 6.680 | 6.160 | 6.290 | 4,435 | -0.10(-1.56%) |
Jul 26, 2019 | 6.450 | 6.475 | 6.390 | 6.390 | 2,200 | -0.30(-4.49%) |
Jul 25, 2019 | 6.690 | 6.690 | 6.690 | 158 | +0.00(+0.00%) | |
Jul 24, 2019 | 6.700 | 6.700 | 6.690 | 6.690 | 918 | +0.02(+0.30%) |
Jul 23, 2019 | 6.800 | 6.857 | 6.500 | 6.670 | 1,883 | -0.06(-0.95%) |
Jul 22, 2019 | 6.430 | 7.440 | 6.340 | 6.734 | 6,955 | +0.55(+8.96%) |
Jul 19, 2019 | 6.390 | 6.390 | 5.917 | 6.180 | 11,200 | -0.06(-0.96%) |
Jul 18, 2019 | 6.170 | 6.600 | 6.100 | 6.240 | 17,224 | -0.11(-1.73%) |
Jul 17, 2019 | 6.330 | 6.430 | 6.010 | 6.350 | 15,201 | -0.01(-0.16%) |
Jul 16, 2019 | 6.600 | 6.600 | 6.080 | 6.360 | 15,725 | -0.31(-4.65%) |
Jul 15, 2019 | 6.865 | 6.865 | 6.600 | 6.670 | 6,600 | +0.02(+0.30%) |
Jul 12, 2019 | 6.670 | 6.980 | 6.650 | 6.650 | 3,500 | -0.29(-4.18%) |
Jul 11, 2019 | 6.610 | 6.990 | 6.610 | 6.940 | 5,861 | -0.04(-0.57%) |
Jul 10, 2019 | 6.930 | 7.080 | 6.680 | 6.980 | 5,817 | +0.16(+2.35%) |
Jul 09, 2019 | 7.000 | 7.060 | 6.590 | 6.820 | 22,549 | -0.37(-5.12%) |
Jul 08, 2019 | 7.220 | 7.472 | 6.692 | 7.188 | 16,391 | -0.27(-3.64%) |
Jul 05, 2019 | 7.630 | 7.745 | 7.387 | 7.460 | 4,500 | -0.09(-1.19%) |
Jul 03, 2019 | 7.700 | 7.700 | 7.513 | 7.550 | 4,300 | -0.25(-3.21%) |
Jul 02, 2019 | 7.790 | 7.900 | 7.543 | 7.800 | 17,355 | +0.05(+0.65%) |
Jul 01, 2019 | 7.850 | 8.100 | 7.470 | 7.750 | 36,539 | -0.17(-2.17%) |
Jun 28, 2019 | 7.492 | 8.700 | 7.492 | 7.922 | 54,300 | +0.52(+7.05%) |
Jun 27, 2019 | 7.580 | 8.140 | 7.220 | 7.400 | 38,110 | -0.50(-6.33%) |
Jun 26, 2019 | 7.800 | 8.400 | 7.400 | 7.900 | 84,575 | +0.21(+2.73%) |
Jun 25, 2019 | 7.330 | 7.723 | 6.740 | 7.690 | 38,261 | +0.30(+4.06%) |
Jun 24, 2019 | 7.480 | 7.690 | 6.870 | 7.390 | 51,899 | -0.06(-0.81%) |
Jun 21, 2019 | 7.550 | 8.000 | 7.090 | 7.450 | 105,500 | -0.39(-4.97%) |
Jun 20, 2019 | 6.690 | 8.410 | 6.630 | 7.840 | 159,281 | +1.41(+22.00%) |
Jun 19, 2019 | 6.422 | 6.745 | 6.192 | 6.426 | 13,752 | -0.14(-2.21%) |
Jun 18, 2019 | 6.513 | 6.838 | 6.513 | 6.571 | 605 | +0.09(+1.40%) |
Jun 17, 2019 | 7.200 | 7.200 | 6.480 | 6.480 | 2,034 | -0.02(-0.28%) |
Jun 14, 2019 | 6.570 | 6.840 | 6.480 | 6.498 | 1,500 | -0.07(-1.10%) |
Jun 13, 2019 | 6.885 | 6.942 | 6.211 | 6.570 | 4,935 | -0.09(-1.36%) |
Jun 12, 2019 | 6.570 | 6.930 | 6.570 | 6.661 | 3,264 | +0.15(+2.35%) |
Jun 11, 2019 | 7.109 | 7.200 | 6.402 | 6.508 | 8,046 | -0.51(-7.29%) |
Jun 10, 2019 | 7.200 | 7.469 | 6.778 | 7.020 | 2,034 | +0.00(+0.01%) |
Jun 07, 2019 | 7.057 | 7.470 | 7.001 | 7.019 | 7,188 | -0.42(-5.66%) |
Jun 06, 2019 | 7.830 | 7.830 | 7.295 | 7.440 | 1,955 | +0.06(+0.82%) |
Jun 05, 2019 | 7.335 | 7.646 | 7.201 | 7.380 | 3,542 | -0.27(-3.50%) |
Jun 04, 2019 | 7.631 | 7.740 | 7.392 | 7.647 | 1,504 | -0.00(-0.04%) |
Jun 03, 2019 | 7.560 | 7.920 | 7.200 | 7.650 | 3,022 | +0.09(+1.19%) |
May 31, 2019 | 7.560 | 7.920 | 7.293 | 7.560 | 4,555 | +0.00(+0.00%) |
May 30, 2019 | 7.389 | 7.650 | 7.389 | 7.560 | 928 | +0.00(+0.01%) |
May 29, 2019 | 7.740 | 7.740 | 7.390 | 7.559 | 2,501 | +0.17(+2.30%) |
May 28, 2019 | 7.740 | 7.740 | 7.389 | 7.389 | 2,222 | -0.44(-5.63%) |
May 24, 2019 | 7.650 | 7.830 | 7.470 | 7.830 | 3,355 | +0.21(+2.81%) |
May 23, 2019 | 7.650 | 7.830 | 7.381 | 7.616 | 3,845 | +0.22(+2.94%) |
May 22, 2019 | 8.010 | 8.010 | 7.380 | 7.398 | 20,421 | +0.29(+4.05%) |
May 21, 2019 | 7.110 | 7.200 | 6.840 | 7.110 | 9,482 | +0.00(+0.00%) |
May 20, 2019 | 7.290 | 7.560 | 6.840 | 7.110 | 14,294 | -0.22(-3.07%) |
May 17, 2019 | 7.650 | 7.650 | 7.290 | 7.335 | 7,222 | -0.32(-4.12%) |
May 16, 2019 | 7.677 | 7.920 | 7.452 | 7.650 | 13,350 | +0.00(+0.01%) |
May 15, 2019 | 7.474 | 7.650 | 7.385 | 7.649 | 4,208 | +0.00(+0.05%) |
May 14, 2019 | 7.740 | 7.740 | 7.470 | 7.646 | 4,452 | +0.13(+1.74%) |
May 13, 2019 | 7.560 | 7.776 | 7.380 | 7.515 | 1,360 | -0.30(-3.84%) |
May 10, 2019 | 7.595 | 7.830 | 7.235 | 7.815 | 13,344 | -0.02(-0.20%) |
May 09, 2019 | 7.920 | 7.920 | 7.490 | 7.830 | 8,459 | +0.09(+1.16%) |
May 08, 2019 | 7.695 | 7.974 | 7.695 | 7.740 | 1,605 | +0.03(+0.42%) |
May 07, 2019 | 7.830 | 8.010 | 7.650 | 7.708 | 4,071 | -0.02(-0.30%) |
May 06, 2019 | 7.668 | 8.010 | 7.578 | 7.731 | 1,703 | -0.28(-3.48%) |
May 03, 2019 | 8.010 | 8.010 | 7.830 | 8.010 | 2,366 | +0.00(+0.00%) |
May 02, 2019 | 7.771 | 8.010 | 7.677 | 8.010 | 2,960 | +0.00(+0.01%) |
May 01, 2019 | 7.740 | 8.098 | 7.605 | 8.009 | 865 | +0.10(+1.23%) |
Apr 30, 2019 | 7.650 | 8.054 | 7.488 | 7.912 | 7,588 | +0.12(+1.51%) |
Apr 29, 2019 | 7.650 | 7.812 | 7.470 | 7.794 | 2,704 | +0.04(+0.48%) |
Apr 26, 2019 | 7.560 | 7.812 | 7.381 | 7.757 | 11,366 | -0.18(-2.23%) |
Apr 25, 2019 | 8.011 | 8.055 | 7.200 | 7.934 | 21,130 | +0.01(+0.18%) |
Apr 24, 2019 | 8.460 | 8.460 | 7.920 | 7.920 | 3,523 | -0.36(-4.35%) |
Apr 23, 2019 | 7.830 | 8.820 | 7.830 | 8.280 | 35,879 | +0.53(+6.85%) |
Apr 22, 2019 | 8.100 | 8.100 | 7.560 | 7.749 | 14,391 | -0.12(-1.51%) |
Apr 18, 2019 | 8.010 | 8.280 | 7.749 | 7.868 | 9,711 | -0.10(-1.22%) |
Apr 17, 2019 | 8.010 | 8.190 | 7.749 | 7.965 | 4,069 | -0.04(-0.56%) |
Apr 16, 2019 | 8.118 | 8.371 | 8.010 | 8.010 | 3,418 | -0.11(-1.33%) |
Apr 15, 2019 | 8.370 | 8.370 | 8.010 | 8.118 | 12,759 | -0.34(-4.03%) |
Apr 12, 2019 | 8.685 | 8.999 | 8.370 | 8.459 | 14,044 | -0.00(-0.01%) |
Apr 11, 2019 | 8.370 | 8.698 | 8.370 | 8.460 | 5,632 | +0.09(+1.08%) |
Apr 10, 2019 | 8.550 | 8.550 | 8.370 | 8.370 | 4,742 | -0.16(-1.83%) |
Apr 09, 2019 | 8.698 | 8.964 | 8.370 | 8.526 | 8,200 | -0.29(-3.34%) |
Apr 08, 2019 | 8.910 | 9.180 | 8.656 | 8.820 | 7,579 | -0.09(-1.01%) |
Apr 05, 2019 | 8.761 | 9.565 | 8.469 | 8.910 | 29,955 | +0.47(+5.60%) |
Apr 04, 2019 | 8.460 | 8.729 | 8.208 | 8.438 | 2,569 | +0.07(+0.81%) |
Apr 03, 2019 | 8.206 | 8.502 | 8.028 | 8.370 | 2,957 | -0.09(-1.05%) |
Apr 02, 2019 | 8.100 | 8.459 | 8.095 | 8.459 | 2,614 | +0.18(+2.16%) |
Apr 01, 2019 | 8.460 | 8.460 | 8.010 | 8.280 | 15,801 | -0.18(-2.14%) |
Mar 29, 2019 | 8.460 | 8.639 | 8.460 | 8.461 | 2,466 | -0.17(-2.02%) |
Mar 28, 2019 | 8.415 | 8.864 | 8.370 | 8.636 | 7,125 | +0.22(+2.62%) |
Mar 27, 2019 | 8.847 | 8.847 | 8.118 | 8.415 | 6,582 | -0.41(-4.60%) |
Mar 26, 2019 | 9.000 | 9.000 | 8.820 | 8.821 | 6,911 | -0.01(-0.06%) |
Mar 25, 2019 | 9.090 | 9.090 | 8.820 | 8.826 | 2,179 | +0.01(+0.07%) |
Mar 22, 2019 | 8.820 | 9.000 | 8.820 | 8.820 | 4,888 | -0.04(-0.50%) |
Mar 21, 2019 | 9.000 | 9.180 | 8.820 | 8.864 | 6,324 | -0.12(-1.31%) |
Mar 20, 2019 | 9.000 | 9.001 | 8.821 | 8.982 | 4,984 | -0.02(-0.20%) |
Mar 19, 2019 | 8.910 | 9.360 | 8.748 | 9.000 | 10,776 | -0.18(-1.96%) |
Mar 18, 2019 | 9.000 | 9.360 | 8.550 | 9.180 | 13,454 | +0.18(+2.00%) |
Mar 15, 2019 | 9.450 | 9.900 | 8.820 | 9.000 | 20,988 | -0.54(-5.66%) |
Mar 14, 2019 | 9.270 | 9.540 | 9.000 | 9.540 | 7,602 | +0.18(+1.92%) |
Mar 13, 2019 | 9.540 | 9.540 | 8.640 | 9.360 | 27,917 | -0.18(-1.89%) |
Mar 12, 2019 | 9.720 | 9.720 | 9.180 | 9.540 | 21,902 | -0.18(-1.85%) |
Mar 11, 2019 | 9.000 | 10.35 | 8.820 | 9.720 | 109,468 | +1.40(+16.83%) |
Mar 08, 2019 | 8.280 | 8.366 | 8.010 | 8.320 | 9,611 | +0.04(+0.50%) |
Mar 07, 2019 | 8.100 | 8.411 | 7.758 | 8.278 | 10,001 | +0.27(+3.31%) |
Mar 06, 2019 | 8.199 | 8.370 | 7.920 | 8.013 | 9,471 | +0.07(+0.94%) |
Mar 05, 2019 | 7.663 | 8.460 | 7.663 | 7.938 | 2,768 | +0.06(+0.81%) |
Mar 04, 2019 | 8.378 | 8.550 | 7.650 | 7.874 | 14,032 | -0.59(-6.93%) |
Mar 01, 2019 | 8.190 | 8.640 | 8.190 | 8.460 | 10,055 | +0.13(+1.61%) |
Feb 28, 2019 | 8.276 | 8.639 | 8.190 | 8.326 | 20,462 | +0.05(+0.59%) |
Feb 27, 2019 | 7.920 | 8.456 | 7.920 | 8.277 | 24,883 | +0.27(+3.34%) |
Feb 26, 2019 | 8.100 | 8.100 | 7.740 | 8.010 | 19,984 | +0.00(+0.00%) |
Feb 25, 2019 | 8.145 | 8.145 | 7.745 | 8.010 | 20,604 | -0.09(-1.11%) |
Feb 22, 2019 | 7.380 | 8.190 | 7.200 | 8.100 | 45,577 | +0.72(+9.76%) |
Feb 21, 2019 | 7.182 | 7.380 | 7.182 | 7.380 | 19,461 | +0.52(+7.61%) |
Feb 20, 2019 | 6.930 | 7.290 | 6.840 | 6.858 | 6,157 | -0.16(-2.32%) |
Feb 19, 2019 | 7.217 | 7.379 | 6.750 | 7.021 | 15,742 | -0.18(-2.49%) |
Feb 15, 2019 | 7.110 | 7.560 | 6.930 | 7.200 | 62,655 | +0.77(+11.92%) |
Feb 14, 2019 | 6.570 | 6.660 | 6.320 | 6.433 | 7,809 | -0.06(-0.96%) |
Feb 13, 2019 | 6.660 | 6.840 | 6.495 | 6.495 | 4,638 | -0.16(-2.47%) |
Feb 12, 2019 | 6.840 | 6.930 | 6.480 | 6.660 | 2,585 | +0.00(+0.00%) |
Feb 11, 2019 | 7.110 | 7.110 | 6.660 | 6.660 | 4,349 | +0.09(+1.37%) |
Feb 08, 2019 | 6.660 | 7.110 | 6.300 | 6.570 | 8,466 | -0.06(-0.90%) |
Feb 07, 2019 | 6.840 | 6.840 | 6.616 | 6.629 | 3,115 | -0.21(-3.05%) |
Feb 06, 2019 | 6.760 | 7.110 | 6.750 | 6.838 | 4,233 | +0.09(+1.31%) |
Feb 05, 2019 | 7.110 | 7.200 | 6.660 | 6.750 | 3,395 | -0.08(-1.19%) |
Feb 04, 2019 | 6.552 | 6.986 | 6.520 | 6.831 | 5,732 | +0.08(+1.20%) |
Feb 01, 2019 | 6.750 | 6.840 | 6.480 | 6.750 | 5,522 | +0.00(+0.00%) |
Jan 31, 2019 | 6.490 | 6.821 | 6.480 | 6.750 | 2,040 | +0.18(+2.73%) |
Jan 30, 2019 | 6.840 | 6.840 | 6.509 | 6.571 | 2,022 | -0.21(-3.11%) |
Jan 29, 2019 | 6.750 | 6.975 | 6.507 | 6.782 | 3,298 | -0.06(-0.86%) |
Jan 28, 2019 | 7.020 | 7.155 | 6.503 | 6.840 | 2,489 | +0.00(+0.00%) |
Jan 25, 2019 | 6.570 | 7.200 | 6.570 | 6.840 | 4,088 | +0.18(+2.72%) |
Jan 24, 2019 | 6.840 | 6.930 | 6.225 | 6.659 | 14,985 | -0.18(-2.64%) |
Jan 23, 2019 | 6.750 | 7.218 | 6.750 | 6.840 | 2,797 | -0.03(-0.37%) |
Jan 22, 2019 | 7.254 | 7.254 | 6.768 | 6.865 | 13,038 | -0.51(-6.98%) |
Jan 18, 2019 | 7.200 | 7.380 | 7.110 | 7.380 | 11,788 | +0.18(+2.51%) |
Jan 17, 2019 | 7.470 | 7.560 | 6.931 | 7.199 | 9,618 | -0.00(-0.01%) |
Jan 16, 2019 | 6.930 | 7.470 | 6.750 | 7.200 | 44,699 | +0.54(+8.11%) |
Jan 15, 2019 | 6.750 | 7.110 | 6.570 | 6.660 | 17,113 | -0.08(-1.20%) |
Jan 14, 2019 | 6.750 | 6.928 | 6.580 | 6.741 | 1,901 | +0.08(+1.22%) |
Jan 11, 2019 | 6.480 | 7.020 | 6.480 | 6.660 | 16,622 | +0.21(+3.21%) |
Jan 10, 2019 | 6.390 | 6.750 | 6.334 | 6.453 | 1,802 | +0.06(+0.99%) |
Jan 09, 2019 | 6.635 | 6.750 | 6.295 | 6.390 | 3,510 | -0.19(-2.87%) |
Jan 08, 2019 | 6.655 | 6.840 | 6.362 | 6.579 | 5,980 | +0.01(+0.14%) |
Jan 07, 2019 | 6.490 | 6.655 | 6.490 | 6.570 | 3,884 | +0.18(+2.82%) |
Jan 04, 2019 | 6.210 | 6.570 | 6.030 | 6.390 | 7,455 | +0.09(+1.43%) |
Jan 03, 2019 | 6.930 | 6.930 | 6.233 | 6.300 | 9,363 | -0.61(-8.85%) |