Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.238 | 9.396 | 8.831 | 9.010 | 7,294,389 | -0.54(-5.61%) |
Sep 27, 2019 | 9.476 | 9.704 | 9.357 | 9.545 | 5,418,326 | -0.27(-2.73%) |
Sep 26, 2019 | 9.852 | 10.00 | 9.788 | 9.813 | 4,312,159 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.694 | 9.912 | 6,087,991 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.01 | 10.44 | 5,409,164 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,067,816 | +0.41(+4.06%) |
Sep 20, 2019 | 9.862 | 10.05 | 9.679 | 10.00 | 4,966,135 | +0.12(+1.20%) |
Sep 19, 2019 | 9.565 | 9.961 | 9.547 | 9.882 | 3,196,221 | +0.34(+3.53%) |
Sep 18, 2019 | 9.694 | 9.813 | 9.228 | 9.545 | 4,881,576 | -0.17(-1.73%) |
Sep 17, 2019 | 9.694 | 9.773 | 9.481 | 9.713 | 3,259,498 | +0.13(+1.34%) |
Sep 16, 2019 | 9.585 | 9.713 | 9.218 | 9.585 | 4,182,397 | +0.36(+3.87%) |
Sep 13, 2019 | 9.743 | 9.862 | 9.218 | 9.228 | 6,034,364 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.674 | 9.694 | 5,501,731 | -0.18(-1.81%) |
Sep 11, 2019 | 9.773 | 10.13 | 9.684 | 9.872 | 4,313,111 | +0.19(+1.94%) |
Sep 10, 2019 | 9.545 | 9.932 | 9.446 | 9.684 | 4,820,241 | +0.04(+0.41%) |
Sep 09, 2019 | 9.763 | 9.842 | 9.337 | 9.644 | 6,701,342 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.763 | 9.783 | 6,204,869 | -0.41(-3.99%) |
Sep 05, 2019 | 10.79 | 10.87 | 10.01 | 10.19 | 8,912,616 | -1.03(-9.19%) |
Sep 04, 2019 | 11.17 | 11.35 | 11.01 | 11.22 | 4,978,939 | +0.04(+0.36%) |
Sep 03, 2019 | 11.03 | 11.52 | 10.98 | 11.18 | 6,599,657 | +0.40(+3.68%) |
Aug 30, 2019 | 10.69 | 10.97 | 10.61 | 10.78 | 3,981,039 | +0.14(+1.30%) |
Aug 29, 2019 | 11.18 | 11.19 | 10.46 | 10.65 | 6,452,897 | -0.47(-4.19%) |
Aug 28, 2019 | 11.25 | 11.47 | 10.92 | 11.11 | 4,972,939 | -0.04(-0.36%) |
Aug 27, 2019 | 11.13 | 11.35 | 11.02 | 11.15 | 6,647,492 | +0.30(+2.74%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.73 | 10.85 | 4,781,513 | -0.06(-0.55%) |
Aug 23, 2019 | 10.32 | 10.96 | 10.29 | 10.91 | 5,273,145 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,221,636 | -0.13(-1.24%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,804,502 | -0.06(-0.57%) |
Aug 20, 2019 | 10.06 | 10.54 | 10.02 | 10.41 | 3,740,034 | +0.51(+5.10%) |
Aug 19, 2019 | 9.515 | 10.19 | 9.386 | 9.902 | 5,231,023 | +0.09(+0.91%) |
Aug 16, 2019 | 9.961 | 10.17 | 9.733 | 9.813 | 5,027,476 | -0.36(-3.51%) |
Aug 15, 2019 | 9.971 | 10.26 | 9.842 | 10.17 | 3,865,690 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.07 | 10.09 | 6,773,332 | -0.09(-0.88%) |
Aug 13, 2019 | 10.86 | 10.90 | 9.743 | 10.18 | 11,425,235 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.01 | 10.54 | 10.57 | 6,254,655 | -0.05(-0.47%) |
Aug 09, 2019 | 10.72 | 10.79 | 10.56 | 10.62 | 6,254,911 | -0.10(-0.92%) |
Aug 08, 2019 | 10.15 | 10.76 | 10.07 | 10.71 | 4,701,066 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.87 | 10.29 | 10.39 | 9,787,113 | +0.58(+5.97%) |
Aug 06, 2019 | 9.902 | 10.06 | 9.694 | 9.803 | 4,538,681 | -0.13(-1.30%) |
Aug 05, 2019 | 9.872 | 10.31 | 9.842 | 9.932 | 6,559,978 | +0.47(+4.92%) |
Aug 02, 2019 | 9.624 | 9.743 | 9.401 | 9.466 | 6,084,708 | -0.29(-2.95%) |
Aug 01, 2019 | 8.940 | 9.852 | 8.881 | 9.753 | 9,230,756 | +0.42(+4.46%) |
Jul 31, 2019 | 9.892 | 9.932 | 9.059 | 9.337 | 11,327,737 | -0.63(-6.36%) |
Jul 30, 2019 | 9.941 | 10.07 | 9.862 | 9.971 | 3,423,258 | +0.08(+0.80%) |
Jul 29, 2019 | 9.783 | 9.922 | 9.555 | 9.892 | 3,200,178 | +0.16(+1.63%) |
Jul 26, 2019 | 9.674 | 9.823 | 9.604 | 9.733 | 3,694,309 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.456 | 9.585 | 8,129,578 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,613,420 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.649 | 9.932 | 7,099,122 | -0.08(-0.79%) |
Jul 22, 2019 | 9.941 | 10.27 | 9.912 | 10.01 | 8,399,745 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.550 | 9.813 | 9,822,098 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.892 | 9.119 | 9.832 | 11,611,975 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.287 | 8.633 | 9.228 | 8,987,168 | +0.73(+8.63%) |
Jul 16, 2019 | 7.860 | 8.613 | 7.830 | 8.494 | 7,766,904 | +0.65(+8.34%) |
Jul 15, 2019 | 7.741 | 7.850 | 7.661 | 7.840 | 3,827,582 | +0.11(+1.41%) |
Jul 12, 2019 | 7.870 | 7.880 | 7.711 | 7.731 | 3,726,593 | -0.13(-1.64%) |
Jul 11, 2019 | 8.068 | 8.088 | 7.746 | 7.860 | 3,467,393 | -0.21(-2.58%) |
Jul 10, 2019 | 8.038 | 8.177 | 7.900 | 8.068 | 3,716,404 | +0.23(+2.91%) |
Jul 09, 2019 | 7.711 | 7.850 | 7.622 | 7.840 | 2,868,159 | +0.13(+1.67%) |
Jul 08, 2019 | 7.751 | 7.805 | 7.622 | 7.711 | 2,706,429 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.711 | 3,539,038 | -0.10(-1.27%) |
Jul 03, 2019 | 7.929 | 7.929 | 7.711 | 7.810 | 1,728,557 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.295 | 7.860 | 4,303,532 | +0.48(+6.44%) |
Jul 01, 2019 | 7.543 | 7.652 | 7.359 | 7.384 | 4,133,931 | -0.46(-5.82%) |
Jun 28, 2019 | 7.741 | 7.850 | 7.652 | 7.840 | 3,756,659 | +0.14(+1.80%) |
Jun 27, 2019 | 7.632 | 7.731 | 7.543 | 7.701 | 3,514,473 | -0.06(-0.77%) |
Jun 26, 2019 | 7.592 | 7.949 | 7.563 | 7.761 | 4,569,819 | -0.07(-0.89%) |
Jun 25, 2019 | 7.929 | 8.058 | 7.612 | 7.830 | 7,148,756 | -0.11(-1.37%) |
Jun 24, 2019 | 7.483 | 7.959 | 7.444 | 7.939 | 7,043,992 | +0.55(+7.37%) |
Jun 21, 2019 | 7.285 | 7.434 | 7.105 | 7.394 | 5,515,484 | +0.08(+1.08%) |
Jun 20, 2019 | 7.166 | 7.483 | 7.087 | 7.315 | 6,988,648 | +0.48(+6.96%) |
Jun 19, 2019 | 6.631 | 6.869 | 6.601 | 6.839 | 2,890,118 | +0.17(+2.53%) |
Jun 18, 2019 | 6.760 | 6.799 | 6.596 | 6.671 | 2,479,550 | +0.01(+0.15%) |
Jun 17, 2019 | 6.482 | 6.681 | 6.482 | 6.661 | 2,390,372 | +0.17(+2.60%) |
Jun 14, 2019 | 6.631 | 6.760 | 6.353 | 6.492 | 2,765,813 | -0.08(-1.21%) |
Jun 13, 2019 | 6.502 | 6.631 | 6.443 | 6.571 | 1,704,959 | +0.07(+1.07%) |
Jun 12, 2019 | 6.492 | 6.591 | 6.413 | 6.502 | 1,896,383 | +0.09(+1.39%) |
Jun 11, 2019 | 6.205 | 6.413 | 6.165 | 6.413 | 1,899,702 | +0.17(+2.70%) |
Jun 10, 2019 | 6.225 | 6.264 | 6.125 | 6.244 | 2,240,011 | -0.14(-2.17%) |
Jun 07, 2019 | 6.522 | 6.551 | 6.353 | 6.383 | 2,132,624 | -0.05(-0.77%) |
Jun 06, 2019 | 6.363 | 6.457 | 6.284 | 6.433 | 2,196,832 | +0.13(+2.04%) |
Jun 05, 2019 | 6.482 | 6.661 | 6.254 | 6.304 | 4,150,141 | -0.03(-0.47%) |
Jun 04, 2019 | 6.284 | 6.492 | 6.205 | 6.334 | 3,847,814 | -0.06(-0.93%) |
Jun 03, 2019 | 6.145 | 6.403 | 6.056 | 6.393 | 4,227,817 | +0.37(+6.09%) |
May 31, 2019 | 5.818 | 6.076 | 5.795 | 6.026 | 3,684,119 | +0.34(+5.92%) |
May 30, 2019 | 5.481 | 5.719 | 5.442 | 5.689 | 2,493,397 | +0.20(+3.61%) |
May 29, 2019 | 5.570 | 5.590 | 5.461 | 5.491 | 2,172,502 | -0.01(-0.18%) |
May 28, 2019 | 5.551 | 5.610 | 5.432 | 5.501 | 3,286,575 | -0.12(-2.12%) |
May 24, 2019 | 5.521 | 5.650 | 5.432 | 5.620 | 2,175,502 | +0.07(+1.25%) |
May 23, 2019 | 5.560 | 5.719 | 5.481 | 5.551 | 2,790,110 | +0.07(+1.27%) |
May 22, 2019 | 5.759 | 5.782 | 5.476 | 5.481 | 2,705,396 | -0.24(-4.16%) |
May 21, 2019 | 5.699 | 5.754 | 5.600 | 5.719 | 2,413,942 | -0.04(-0.69%) |
May 20, 2019 | 5.779 | 5.818 | 5.739 | 5.759 | 1,103,418 | -0.05(-0.85%) |
May 17, 2019 | 5.699 | 5.838 | 5.650 | 5.808 | 2,543,450 | +0.06(+1.03%) |
May 16, 2019 | 5.848 | 5.858 | 5.689 | 5.749 | 2,273,979 | -0.13(-2.19%) |
May 15, 2019 | 5.937 | 5.997 | 5.858 | 5.878 | 1,790,495 | +0.00(+0.00%) |
May 14, 2019 | 5.997 | 5.997 | 5.769 | 5.878 | 1,949,212 | -0.14(-2.31%) |
May 13, 2019 | 5.937 | 6.016 | 5.838 | 6.016 | 3,385,976 | +0.19(+3.23%) |
May 10, 2019 | 5.907 | 5.917 | 5.798 | 5.828 | 2,887,184 | -0.12(-2.00%) |
May 09, 2019 | 5.868 | 6.007 | 5.779 | 5.947 | 3,558,435 | +0.16(+2.74%) |
May 08, 2019 | 5.987 | 6.066 | 5.769 | 5.788 | 2,435,062 | -0.19(-3.15%) |
May 07, 2019 | 5.828 | 5.994 | 5.689 | 5.977 | 2,790,048 | +0.20(+3.43%) |
May 06, 2019 | 5.719 | 5.828 | 5.683 | 5.779 | 1,338,497 | +0.00(+0.00%) |
May 03, 2019 | 5.798 | 5.888 | 5.739 | 5.779 | 2,400,488 | +0.09(+1.57%) |
May 02, 2019 | 5.848 | 5.868 | 5.600 | 5.689 | 3,910,809 | -0.23(-3.85%) |
May 01, 2019 | 6.046 | 6.185 | 5.848 | 5.917 | 3,336,223 | -0.17(-2.77%) |
Apr 30, 2019 | 6.046 | 6.125 | 6.011 | 6.086 | 1,832,075 | +0.06(+0.99%) |
Apr 29, 2019 | 6.205 | 6.205 | 5.972 | 6.026 | 2,378,245 | -0.24(-3.80%) |
Apr 26, 2019 | 5.997 | 6.294 | 5.997 | 6.264 | 4,171,521 | +0.31(+5.16%) |
Apr 25, 2019 | 5.977 | 6.066 | 5.888 | 5.957 | 3,021,364 | +0.02(+0.33%) |
Apr 24, 2019 | 5.907 | 6.026 | 5.828 | 5.937 | 2,961,288 | +0.04(+0.67%) |
Apr 23, 2019 | 5.759 | 5.962 | 5.729 | 5.897 | 2,685,855 | +0.05(+0.85%) |
Apr 22, 2019 | 5.987 | 6.076 | 5.828 | 5.848 | 2,492,789 | -0.17(-2.80%) |
Apr 18, 2019 | 6.026 | 6.125 | 5.957 | 6.016 | 2,130,001 | +0.03(+0.50%) |
Apr 17, 2019 | 6.066 | 6.155 | 5.947 | 5.987 | 2,703,029 | -0.03(-0.49%) |
Apr 16, 2019 | 6.175 | 6.175 | 5.987 | 6.016 | 2,899,296 | -0.21(-3.34%) |
Apr 15, 2019 | 6.135 | 6.274 | 6.063 | 6.225 | 2,179,664 | +0.01(+0.16%) |
Apr 12, 2019 | 6.294 | 6.344 | 6.195 | 6.215 | 1,653,898 | -0.03(-0.48%) |
Apr 11, 2019 | 6.294 | 6.383 | 6.185 | 6.244 | 2,620,438 | -0.18(-2.78%) |
Apr 10, 2019 | 6.522 | 6.581 | 6.423 | 6.423 | 1,745,307 | -0.12(-1.82%) |
Apr 09, 2019 | 6.512 | 6.581 | 6.482 | 6.542 | 1,396,306 | +0.06(+0.92%) |
Apr 08, 2019 | 6.532 | 6.601 | 6.443 | 6.482 | 2,105,931 | +0.09(+1.40%) |
Apr 05, 2019 | 6.472 | 6.472 | 6.353 | 6.393 | 1,361,417 | -0.10(-1.53%) |
Apr 04, 2019 | 6.175 | 6.492 | 6.109 | 6.492 | 2,620,217 | +0.21(+3.31%) |
Apr 03, 2019 | 6.294 | 6.358 | 6.205 | 6.284 | 2,563,999 | +0.04(+0.63%) |
Apr 02, 2019 | 6.175 | 6.324 | 6.165 | 6.244 | 2,017,032 | -0.02(-0.32%) |
Apr 01, 2019 | 6.542 | 6.552 | 6.185 | 6.264 | 3,945,377 | -0.26(-3.95%) |
Mar 29, 2019 | 6.671 | 6.710 | 6.502 | 6.522 | 3,130,734 | -0.04(-0.60%) |
Mar 28, 2019 | 6.621 | 6.621 | 6.413 | 6.562 | 4,445,937 | -0.28(-4.06%) |
Mar 27, 2019 | 7.067 | 7.087 | 6.790 | 6.839 | 3,310,150 | -0.22(-3.09%) |
Mar 26, 2019 | 7.027 | 7.087 | 6.938 | 7.057 | 2,399,835 | -0.03(-0.42%) |
Mar 25, 2019 | 6.889 | 7.127 | 6.829 | 7.087 | 3,849,538 | +0.26(+3.77%) |
Mar 22, 2019 | 6.839 | 6.948 | 6.790 | 6.829 | 2,897,071 | -0.05(-0.72%) |
Mar 21, 2019 | 6.839 | 7.008 | 6.690 | 6.879 | 3,882,622 | +0.04(+0.58%) |
Mar 20, 2019 | 6.690 | 6.898 | 6.512 | 6.839 | 4,005,650 | +0.13(+1.92%) |
Mar 19, 2019 | 6.730 | 6.740 | 6.576 | 6.710 | 2,599,197 | +0.12(+1.80%) |
Mar 18, 2019 | 6.651 | 6.730 | 6.482 | 6.591 | 3,510,218 | -0.07(-1.04%) |
Mar 15, 2019 | 6.621 | 6.780 | 6.522 | 6.661 | 5,542,018 | +0.10(+1.51%) |
Mar 14, 2019 | 6.601 | 6.760 | 6.542 | 6.562 | 3,472,190 | -0.34(-4.89%) |
Mar 13, 2019 | 6.819 | 6.958 | 6.785 | 6.899 | 3,561,370 | +0.09(+1.31%) |
Mar 12, 2019 | 6.641 | 6.829 | 6.631 | 6.809 | 2,844,944 | +0.24(+3.62%) |
Mar 11, 2019 | 6.690 | 6.770 | 6.472 | 6.571 | 3,340,707 | -0.15(-2.21%) |
Mar 08, 2019 | 6.651 | 6.730 | 6.512 | 6.720 | 3,705,709 | +0.29(+4.47%) |
Mar 07, 2019 | 6.225 | 6.443 | 6.185 | 6.433 | 2,490,327 | +0.18(+2.85%) |
Mar 06, 2019 | 6.393 | 6.472 | 6.215 | 6.254 | 3,823,362 | -0.15(-2.32%) |
Mar 05, 2019 | 6.344 | 6.413 | 6.215 | 6.403 | 2,917,052 | +0.06(+0.94%) |
Mar 04, 2019 | 6.264 | 6.344 | 6.066 | 6.344 | 3,697,315 | +0.05(+0.79%) |
Mar 01, 2019 | 6.542 | 6.671 | 6.284 | 6.294 | 3,848,873 | -0.39(-5.79%) |
Feb 28, 2019 | 6.730 | 6.760 | 6.601 | 6.681 | 2,496,233 | -0.04(-0.59%) |
Feb 27, 2019 | 6.948 | 6.968 | 6.661 | 6.720 | 3,637,120 | -0.25(-3.56%) |
Feb 26, 2019 | 6.720 | 7.018 | 6.641 | 6.968 | 3,888,697 | +0.11(+1.59%) |
Feb 25, 2019 | 6.443 | 6.928 | 6.443 | 6.859 | 4,306,676 | +0.34(+5.17%) |
Feb 22, 2019 | 6.552 | 6.700 | 6.492 | 6.522 | 3,490,510 | +0.03(+0.46%) |
Feb 21, 2019 | 6.522 | 6.601 | 6.373 | 6.492 | 3,815,510 | -0.11(-1.65%) |
Feb 20, 2019 | 6.641 | 6.760 | 6.502 | 6.601 | 5,762,339 | +0.05(+0.76%) |
Feb 19, 2019 | 6.195 | 6.581 | 6.195 | 6.552 | 6,258,733 | +0.42(+6.79%) |
Feb 15, 2019 | 6.056 | 6.145 | 5.957 | 6.135 | 3,518,255 | +0.14(+2.31%) |
Feb 14, 2019 | 5.878 | 6.007 | 5.808 | 5.997 | 2,267,038 | +0.13(+2.20%) |
Feb 13, 2019 | 5.818 | 6.007 | 5.798 | 5.868 | 2,103,770 | -0.01(-0.17%) |
Feb 12, 2019 | 5.947 | 5.997 | 5.818 | 5.878 | 2,158,879 | -0.06(-1.00%) |
Feb 11, 2019 | 5.897 | 6.016 | 5.868 | 5.937 | 1,360,650 | -0.04(-0.66%) |
Feb 08, 2019 | 5.858 | 6.016 | 5.838 | 5.977 | 2,167,633 | +0.17(+2.90%) |
Feb 07, 2019 | 5.987 | 6.026 | 5.779 | 5.808 | 3,382,958 | -0.18(-2.98%) |
Feb 06, 2019 | 5.957 | 6.165 | 5.957 | 5.987 | 2,851,484 | -0.07(-1.15%) |
Feb 05, 2019 | 5.957 | 6.066 | 5.927 | 6.056 | 2,258,096 | +0.06(+0.99%) |
Feb 04, 2019 | 5.788 | 5.997 | 5.759 | 5.997 | 1,908,223 | +0.05(+0.83%) |
Feb 01, 2019 | 6.026 | 6.026 | 5.818 | 5.947 | 3,389,216 | -0.12(-1.96%) |
Jan 31, 2019 | 6.016 | 6.116 | 5.967 | 6.066 | 3,300,527 | +0.13(+2.17%) |
Jan 30, 2019 | 5.709 | 5.997 | 5.630 | 5.937 | 3,819,754 | +0.18(+3.10%) |
Jan 29, 2019 | 5.679 | 5.878 | 5.620 | 5.759 | 4,811,801 | +0.20(+3.57%) |
Jan 28, 2019 | 5.511 | 5.600 | 5.412 | 5.560 | 2,892,775 | +0.06(+1.08%) |
Jan 25, 2019 | 5.352 | 5.580 | 5.323 | 5.501 | 3,892,256 | +0.29(+5.51%) |
Jan 24, 2019 | 5.134 | 5.333 | 5.085 | 5.214 | 4,438,103 | +0.09(+1.74%) |
Jan 23, 2019 | 5.075 | 5.233 | 5.030 | 5.124 | 2,385,482 | +0.01(+0.19%) |
Jan 22, 2019 | 5.075 | 5.174 | 5.015 | 5.114 | 2,473,623 | +0.01(+0.19%) |
Jan 18, 2019 | 5.114 | 5.233 | 5.015 | 5.105 | 3,929,686 | -0.10(-1.90%) |
Jan 17, 2019 | 5.134 | 5.253 | 4.966 | 5.204 | 3,587,485 | +0.00(+0.00%) |
Jan 16, 2019 | 5.382 | 5.392 | 5.174 | 5.204 | 4,163,332 | -0.13(-2.42%) |
Jan 15, 2019 | 5.848 | 5.848 | 5.283 | 5.333 | 7,175,463 | -0.59(-10.03%) |
Jan 14, 2019 | 5.967 | 6.007 | 5.858 | 5.927 | 1,627,268 | +0.00(+0.00%) |
Jan 11, 2019 | 6.046 | 6.061 | 5.878 | 5.927 | 1,980,683 | -0.08(-1.32%) |
Jan 10, 2019 | 6.106 | 6.185 | 5.987 | 6.007 | 1,722,235 | -0.15(-2.42%) |
Jan 09, 2019 | 6.076 | 6.225 | 6.036 | 6.155 | 1,752,439 | +0.08(+1.31%) |
Jan 08, 2019 | 5.927 | 6.125 | 5.779 | 6.076 | 2,956,802 | +0.07(+1.16%) |
Jan 07, 2019 | 6.274 | 6.274 | 5.957 | 6.007 | 3,480,495 | -0.15(-2.42%) |
Jan 04, 2019 | 6.135 | 6.314 | 6.007 | 6.155 | 4,371,789 | -0.09(-1.43%) |
Jan 03, 2019 | 6.046 | 6.274 | 5.977 | 6.244 | 3,939,616 | +0.28(+4.65%) |
Jan 02, 2019 | 5.828 | 6.026 | 5.779 | 5.967 | 2,637,800 | +0.13(+2.21%) |
Dec 31, 2018 | 5.699 | 5.843 | 5.570 | 5.838 | 2,379,301 | +0.14(+2.43%) |
Dec 28, 2018 | 5.798 | 5.868 | 5.660 | 5.699 | 3,300,432 | -0.22(-3.68%) |
Dec 27, 2018 | 5.878 | 5.997 | 5.729 | 5.917 | 3,621,411 | +0.10(+1.70%) |
Dec 26, 2018 | 5.779 | 6.026 | 5.650 | 5.818 | 3,943,607 | +0.11(+1.91%) |
Dec 24, 2018 | 5.590 | 5.779 | 5.551 | 5.709 | 1,855,377 | +0.21(+3.78%) |
Dec 21, 2018 | 5.491 | 5.670 | 5.422 | 5.501 | 5,328,635 | -0.03(-0.54%) |
Dec 20, 2018 | 5.412 | 5.580 | 5.287 | 5.531 | 3,533,934 | +0.38(+7.31%) |
Dec 19, 2018 | 5.679 | 5.858 | 5.154 | 5.154 | 4,993,374 | -0.51(-8.93%) |
Dec 18, 2018 | 5.392 | 5.679 | 5.253 | 5.660 | 3,821,808 | +0.26(+4.77%) |
Dec 17, 2018 | 5.124 | 5.451 | 5.105 | 5.402 | 3,667,102 | +0.30(+5.83%) |
Dec 14, 2018 | 5.065 | 5.204 | 4.946 | 5.105 | 2,069,365 | -0.13(-2.46%) |
Dec 13, 2018 | 5.204 | 5.352 | 5.144 | 5.233 | 2,023,302 | -0.03(-0.57%) |
Dec 12, 2018 | 5.095 | 5.283 | 5.085 | 5.263 | 2,317,074 | +0.20(+3.91%) |
Dec 11, 2018 | 5.184 | 5.303 | 5.045 | 5.065 | 2,059,420 | -0.02(-0.39%) |
Dec 10, 2018 | 4.996 | 5.184 | 4.956 | 5.085 | 2,451,589 | -0.01(-0.19%) |
Dec 07, 2018 | 4.936 | 5.124 | 4.891 | 5.095 | 2,322,096 | +0.23(+4.68%) |
Dec 06, 2018 | 4.886 | 4.946 | 4.807 | 4.867 | 1,622,498 | -0.03(-0.61%) |
Dec 04, 2018 | 4.946 | 5.095 | 4.886 | 4.896 | 2,588,044 | +0.03(+0.61%) |
Dec 03, 2018 | 4.906 | 4.956 | 4.758 | 4.867 | 2,632,455 | +0.11(+2.29%) |
Nov 30, 2018 | 4.758 | 4.797 | 4.549 | 4.758 | 2,358,215 | -0.08(-1.64%) |
Nov 29, 2018 | 4.916 | 4.946 | 4.827 | 4.837 | 1,768,310 | -0.07(-1.41%) |
Nov 28, 2018 | 4.758 | 4.946 | 4.619 | 4.906 | 3,876,797 | +0.17(+3.56%) |
Nov 27, 2018 | 4.886 | 4.896 | 4.678 | 4.738 | 3,428,255 | -0.08(-1.65%) |
Nov 26, 2018 | 5.085 | 5.114 | 4.817 | 4.817 | 3,764,819 | -0.23(-4.52%) |
Nov 23, 2018 | 5.323 | 5.402 | 4.986 | 5.045 | 3,043,766 | -0.47(-8.45%) |
Nov 21, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.32(+6.11%) | |
Nov 20, 2018 | 5.214 | 5.273 | 5.030 | 5.194 | 2,326,361 | -0.03(-0.57%) |
Nov 19, 2018 | 5.293 | 5.402 | 5.194 | 5.223 | 1,906,260 | -0.14(-2.59%) |
Nov 16, 2018 | 5.402 | 5.432 | 5.283 | 5.362 | 1,743,287 | +0.08(+1.50%) |
Nov 15, 2018 | 5.184 | 5.412 | 5.184 | 5.283 | 2,500,229 | +0.13(+2.50%) |
Nov 14, 2018 | 4.837 | 5.214 | 4.837 | 5.154 | 3,965,633 | +0.33(+6.78%) |
Nov 13, 2018 | 5.055 | 5.124 | 4.708 | 4.827 | 6,042,384 | -0.22(-4.32%) |
Nov 12, 2018 | 5.273 | 5.283 | 5.035 | 5.045 | 3,109,308 | -0.31(-5.74%) |
Nov 09, 2018 | 5.382 | 5.481 | 5.283 | 5.352 | 2,612,358 | -0.14(-2.53%) |
Nov 08, 2018 | 5.442 | 5.580 | 5.412 | 5.491 | 2,043,305 | +0.04(+0.73%) |
Nov 07, 2018 | 5.699 | 5.709 | 5.422 | 5.451 | 3,038,677 | -0.20(-3.51%) |
Nov 06, 2018 | 5.788 | 5.858 | 5.650 | 5.650 | 1,593,914 | -0.17(-2.90%) |
Nov 05, 2018 | 5.878 | 5.947 | 5.729 | 5.818 | 1,885,886 | -0.05(-0.84%) |
Nov 02, 2018 | 5.719 | 5.878 | 5.650 | 5.868 | 2,126,772 | +0.12(+2.07%) |
Nov 01, 2018 | 5.670 | 5.808 | 5.620 | 5.749 | 2,854,845 | +0.25(+4.50%) |
Oct 31, 2018 | 5.531 | 5.541 | 5.372 | 5.501 | 3,203,631 | -0.14(-2.46%) |
Oct 30, 2018 | 5.551 | 5.759 | 5.511 | 5.640 | 2,157,754 | +0.10(+1.79%) |
Oct 29, 2018 | 5.630 | 5.729 | 5.501 | 5.541 | 2,052,221 | -0.12(-2.10%) |
Oct 26, 2018 | 5.689 | 5.868 | 5.551 | 5.660 | 2,892,834 | +0.01(+0.18%) |
Oct 25, 2018 | 6.036 | 6.116 | 5.630 | 5.650 | 4,167,028 | -0.37(-6.10%) |
Oct 24, 2018 | 6.135 | 6.225 | 6.011 | 6.016 | 2,107,956 | -0.13(-2.10%) |
Oct 23, 2018 | 6.353 | 6.443 | 6.076 | 6.145 | 2,434,580 | -0.02(-0.32%) |
Oct 22, 2018 | 6.135 | 6.210 | 5.977 | 6.165 | 1,787,973 | -0.03(-0.48%) |
Oct 19, 2018 | 6.324 | 6.373 | 6.086 | 6.195 | 2,183,372 | -0.02(-0.32%) |
Oct 18, 2018 | 6.145 | 6.334 | 6.051 | 6.215 | 2,473,194 | +0.03(+0.48%) |
Oct 17, 2018 | 6.215 | 6.304 | 6.096 | 6.185 | 1,941,344 | -0.03(-0.48%) |
Oct 16, 2018 | 6.324 | 6.393 | 6.076 | 6.215 | 2,751,490 | -0.03(-0.48%) |
Oct 15, 2018 | 6.195 | 6.433 | 6.185 | 6.244 | 3,584,423 | +0.14(+2.27%) |
Oct 12, 2018 | 6.116 | 6.160 | 5.828 | 6.106 | 3,824,457 | -0.06(-0.96%) |
Oct 11, 2018 | 5.779 | 6.230 | 5.650 | 6.165 | 5,244,474 | +0.50(+8.74%) |
Oct 10, 2018 | 5.620 | 5.709 | 5.481 | 5.670 | 1,996,239 | +0.03(+0.53%) |
Oct 09, 2018 | 5.620 | 5.759 | 5.560 | 5.640 | 1,948,717 | -0.10(-1.73%) |
Oct 08, 2018 | 5.501 | 5.739 | 5.392 | 5.739 | 2,084,269 | +0.12(+2.12%) |
Oct 05, 2018 | 5.699 | 5.769 | 5.580 | 5.620 | 1,158,627 | -0.05(-0.87%) |
Oct 04, 2018 | 5.709 | 5.788 | 5.580 | 5.670 | 1,957,154 | +0.04(+0.70%) |
Oct 03, 2018 | 5.798 | 5.858 | 5.600 | 5.630 | 2,065,942 | -0.12(-2.07%) |
Oct 02, 2018 | 5.729 | 5.917 | 5.699 | 5.749 | 3,001,111 | +0.15(+2.65%) |