Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.660 | 4.740 | 4.610 | 4.720 | 254,600 | +0.03(+0.64%) |
Jan 30, 2020 | 4.520 | 4.710 | 4.470 | 4.690 | 155,084 | +0.12(+2.63%) |
Jan 29, 2020 | 4.550 | 4.620 | 4.520 | 4.570 | 150,315 | +0.03(+0.66%) |
Jan 28, 2020 | 4.600 | 4.630 | 4.460 | 4.540 | 319,984 | -0.01(-0.22%) |
Jan 27, 2020 | 4.780 | 4.780 | 4.540 | 4.550 | 431,651 | -0.33(-6.76%) |
Jan 24, 2020 | 4.970 | 4.990 | 4.860 | 4.880 | 180,700 | -0.08(-1.61%) |
Jan 23, 2020 | 5.060 | 5.060 | 4.955 | 4.960 | 222,990 | -0.14(-2.75%) |
Jan 22, 2020 | 5.130 | 5.160 | 5.070 | 5.100 | 120,008 | +0.00(+0.00%) |
Jan 21, 2020 | 5.100 | 5.160 | 5.040 | 5.100 | 265,845 | -0.05(-0.97%) |
Jan 17, 2020 | 5.200 | 5.200 | 5.110 | 5.150 | 274,100 | -0.01(-0.19%) |
Jan 16, 2020 | 5.200 | 5.240 | 5.150 | 5.160 | 150,326 | +0.00(+0.00%) |
Jan 15, 2020 | 5.080 | 5.220 | 5.080 | 5.160 | 174,854 | +0.06(+1.18%) |
Jan 14, 2020 | 5.030 | 5.150 | 5.020 | 5.100 | 284,204 | +0.04(+0.79%) |
Jan 13, 2020 | 5.040 | 5.150 | 5.010 | 5.060 | 228,487 | +0.03(+0.60%) |
Jan 10, 2020 | 5.010 | 5.080 | 4.960 | 5.030 | 407,800 | +0.05(+1.00%) |
Jan 09, 2020 | 4.930 | 4.980 | 4.893 | 4.980 | 298,373 | +0.06(+1.22%) |
Jan 08, 2020 | 4.860 | 4.970 | 4.860 | 4.920 | 244,133 | +0.08(+1.65%) |
Jan 07, 2020 | 4.750 | 4.850 | 4.710 | 4.840 | 181,812 | +0.06(+1.26%) |
Jan 06, 2020 | 4.680 | 4.810 | 4.655 | 4.780 | 314,498 | -0.01(-0.21%) |
Jan 03, 2020 | 4.510 | 4.850 | 4.490 | 4.790 | 640,100 | +0.17(+3.68%) |
Jan 02, 2020 | 4.740 | 4.800 | 4.570 | 4.620 | 228,459 | -0.08(-1.70%) |
Dec 31, 2019 | 4.640 | 4.740 | 4.570 | 4.700 | 689,000 | +0.09(+1.95%) |
Dec 30, 2019 | 4.780 | 4.780 | 4.500 | 4.610 | 656,988 | -0.13(-2.74%) |
Dec 27, 2019 | 4.610 | 4.750 | 4.540 | 4.740 | 460,100 | +0.13(+2.82%) |
Dec 26, 2019 | 4.610 | 4.640 | 4.510 | 4.610 | 132,741 | +0.01(+0.22%) |
Dec 24, 2019 | 4.590 | 4.600 | 4.540 | 4.600 | 61,600 | +0.02(+0.44%) |
Dec 23, 2019 | 4.440 | 4.600 | 4.400 | 4.580 | 201,411 | +0.13(+2.92%) |
Dec 20, 2019 | 4.360 | 4.480 | 4.320 | 4.450 | 446,500 | +0.05(+1.14%) |
Dec 19, 2019 | 4.460 | 4.470 | 4.310 | 4.400 | 178,579 | -0.07(-1.57%) |
Dec 18, 2019 | 4.340 | 4.485 | 4.300 | 4.470 | 201,051 | +0.16(+3.71%) |
Dec 17, 2019 | 4.310 | 4.380 | 4.240 | 4.310 | 245,569 | +0.01(+0.23%) |
Dec 16, 2019 | 4.210 | 4.390 | 4.170 | 4.300 | 232,730 | +0.07(+1.65%) |
Dec 13, 2019 | 4.210 | 4.320 | 4.160 | 4.230 | 114,200 | +0.01(+0.24%) |
Dec 12, 2019 | 4.170 | 4.265 | 4.090 | 4.220 | 198,976 | +0.07(+1.69%) |
Dec 11, 2019 | 4.210 | 4.220 | 4.040 | 4.150 | 266,767 | -0.09(-2.12%) |
Dec 10, 2019 | 4.090 | 4.270 | 4.070 | 4.240 | 243,443 | +0.14(+3.41%) |
Dec 09, 2019 | 4.110 | 4.200 | 4.100 | 4.100 | 135,181 | -0.02(-0.49%) |
Dec 06, 2019 | 4.160 | 4.240 | 4.040 | 4.120 | 317,900 | +0.08(+1.98%) |
Dec 05, 2019 | 4.140 | 4.140 | 4.015 | 4.040 | 144,509 | -0.07(-1.70%) |
Dec 04, 2019 | 3.960 | 4.140 | 3.950 | 4.110 | 229,521 | +0.19(+4.85%) |
Dec 03, 2019 | 3.960 | 4.000 | 3.870 | 3.920 | 330,948 | -0.05(-1.26%) |
Dec 02, 2019 | 4.000 | 4.020 | 3.810 | 3.970 | 250,544 | -0.08(-1.98%) |
Nov 29, 2019 | 4.020 | 4.090 | 4.000 | 4.050 | 194,700 | -0.04(-0.98%) |
Nov 27, 2019 | 3.740 | 4.110 | 3.690 | 4.090 | 395,000 | +0.38(+10.24%) |
Nov 26, 2019 | 3.620 | 3.720 | 3.550 | 3.710 | 663,424 | +0.09(+2.63%) |
Nov 25, 2019 | 3.680 | 3.760 | 3.575 | 3.615 | 503,739 | -0.03(-0.96%) |
Nov 22, 2019 | 3.560 | 3.700 | 3.550 | 3.650 | 388,000 | +0.05(+1.39%) |
Nov 21, 2019 | 3.760 | 3.825 | 3.600 | 3.600 | 421,538 | -0.09(-2.44%) |
Nov 20, 2019 | 3.840 | 3.940 | 3.670 | 3.690 | 396,477 | -0.18(-4.65%) |
Nov 19, 2019 | 3.840 | 3.940 | 3.840 | 3.870 | 230,838 | +0.00(+0.00%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.820 | 3.870 | 373,638 | -0.14(-3.49%) |
Nov 15, 2019 | 4.050 | 4.130 | 4.000 | 4.010 | 193,300 | -0.01(-0.25%) |
Nov 14, 2019 | 3.990 | 4.065 | 3.930 | 4.020 | 236,499 | +0.01(+0.25%) |
Nov 13, 2019 | 4.110 | 4.185 | 3.990 | 4.010 | 198,174 | -0.13(-3.14%) |
Nov 12, 2019 | 4.130 | 4.210 | 4.110 | 4.140 | 273,256 | -0.02(-0.48%) |
Nov 11, 2019 | 4.120 | 4.260 | 4.120 | 4.160 | 168,695 | +0.01(+0.24%) |
Nov 08, 2019 | 4.120 | 4.280 | 4.120 | 4.150 | 232,900 | +0.03(+0.73%) |
Nov 07, 2019 | 4.080 | 4.310 | 4.050 | 4.120 | 381,382 | +0.03(+0.73%) |
Nov 06, 2019 | 4.080 | 4.190 | 4.010 | 4.090 | 285,854 | -0.02(-0.49%) |
Nov 05, 2019 | 3.910 | 4.130 | 3.880 | 4.110 | 531,422 | +0.19(+4.85%) |
Nov 04, 2019 | 3.820 | 4.016 | 3.800 | 3.920 | 502,664 | +0.12(+3.16%) |
Nov 01, 2019 | 4.000 | 4.000 | 3.760 | 3.800 | 498,000 | -0.12(-3.06%) |
Oct 31, 2019 | 4.410 | 4.530 | 3.680 | 3.920 | 1,345,602 | -0.56(-12.50%) |
Oct 30, 2019 | 4.440 | 4.530 | 4.320 | 4.480 | 715,332 | +0.04(+0.90%) |
Oct 29, 2019 | 4.360 | 4.455 | 4.300 | 4.440 | 463,295 | +0.13(+3.02%) |
Oct 28, 2019 | 4.410 | 4.470 | 4.300 | 4.310 | 707,014 | -0.08(-1.82%) |
Oct 25, 2019 | 4.180 | 4.450 | 4.180 | 4.390 | 294,100 | +0.15(+3.54%) |
Oct 24, 2019 | 4.350 | 4.405 | 4.210 | 4.240 | 384,413 | -0.14(-3.20%) |
Oct 23, 2019 | 4.300 | 4.430 | 4.290 | 4.380 | 185,281 | +0.08(+1.86%) |
Oct 22, 2019 | 4.280 | 4.310 | 4.200 | 4.300 | 657,488 | +0.03(+0.70%) |
Oct 21, 2019 | 4.380 | 4.440 | 4.150 | 4.270 | 399,720 | -0.08(-1.73%) |
Oct 18, 2019 | 4.240 | 4.380 | 4.230 | 4.345 | 478,400 | +0.06(+1.52%) |
Oct 17, 2019 | 4.060 | 4.320 | 4.045 | 4.280 | 910,345 | +0.22(+5.42%) |
Oct 16, 2019 | 3.840 | 4.080 | 3.840 | 4.060 | 230,330 | +0.19(+4.91%) |
Oct 15, 2019 | 3.840 | 3.970 | 3.840 | 3.870 | 156,208 | -0.01(-0.39%) |
Oct 14, 2019 | 3.920 | 4.048 | 3.880 | 3.885 | 370,997 | -0.04(-0.89%) |
Oct 11, 2019 | 3.780 | 3.960 | 3.770 | 3.920 | 309,000 | +0.17(+4.53%) |
Oct 10, 2019 | 3.820 | 3.910 | 3.740 | 3.750 | 214,844 | -0.04(-1.06%) |
Oct 09, 2019 | 3.870 | 4.010 | 3.750 | 3.790 | 386,774 | -0.05(-1.30%) |
Oct 08, 2019 | 3.880 | 3.940 | 3.820 | 3.840 | 295,175 | -0.09(-2.29%) |
Oct 07, 2019 | 3.880 | 4.030 | 3.830 | 3.930 | 287,785 | +0.06(+1.55%) |
Oct 04, 2019 | 3.760 | 3.930 | 3.750 | 3.870 | 563,900 | +0.12(+3.20%) |
Oct 03, 2019 | 3.690 | 3.790 | 3.630 | 3.750 | 384,002 | +0.06(+1.63%) |
Oct 02, 2019 | 3.640 | 3.795 | 3.590 | 3.690 | 617,613 | +0.01(+0.27%) |
Oct 01, 2019 | 3.730 | 3.820 | 3.600 | 3.680 | 860,336 | -0.07(-1.87%) |
Sep 30, 2019 | 3.730 | 3.830 | 3.640 | 3.750 | 506,693 | +0.04(+1.08%) |
Sep 27, 2019 | 3.950 | 3.950 | 3.510 | 3.710 | 1,115,200 | -0.16(-4.01%) |
Sep 26, 2019 | 3.950 | 3.980 | 3.800 | 3.865 | 571,551 | -0.07(-1.90%) |
Sep 25, 2019 | 3.860 | 3.970 | 3.800 | 3.940 | 600,343 | +0.10(+2.60%) |
Sep 24, 2019 | 4.050 | 4.089 | 3.750 | 3.840 | 863,030 | -0.17(-4.24%) |
Sep 23, 2019 | 4.070 | 4.330 | 3.980 | 4.010 | 1,266,597 | +0.00(+0.00%) |
Sep 20, 2019 | 3.770 | 4.560 | 3.760 | 4.010 | 11,471,300 | +0.16(+4.16%) |
Sep 19, 2019 | 4.190 | 4.370 | 3.800 | 3.850 | 2,239,355 | -0.34(-8.11%) |
Sep 18, 2019 | 4.410 | 4.410 | 4.120 | 4.190 | 1,348,240 | -0.25(-5.63%) |
Sep 17, 2019 | 4.700 | 4.720 | 4.160 | 4.440 | 1,248,287 | -0.13(-2.84%) |
Sep 16, 2019 | 5.540 | 5.540 | 4.280 | 4.570 | 2,949,509 | -1.12(-19.68%) |
Sep 13, 2019 | 6.100 | 6.150 | 5.630 | 5.690 | 1,105,500 | -0.37(-6.11%) |
Sep 12, 2019 | 6.020 | 6.190 | 5.940 | 6.060 | 609,613 | +0.01(+0.17%) |
Sep 11, 2019 | 5.940 | 6.131 | 5.880 | 6.050 | 346,880 | +0.13(+2.20%) |
Sep 10, 2019 | 5.720 | 6.040 | 5.700 | 5.920 | 570,087 | +0.25(+4.41%) |
Sep 09, 2019 | 5.420 | 5.680 | 5.380 | 5.670 | 241,966 | +0.26(+4.81%) |
Sep 06, 2019 | 5.450 | 5.590 | 5.390 | 5.410 | 176,900 | -0.02(-0.37%) |
Sep 05, 2019 | 5.330 | 5.520 | 5.310 | 5.430 | 263,543 | +0.16(+3.04%) |
Sep 04, 2019 | 5.070 | 5.290 | 5.008 | 5.270 | 224,473 | +0.27(+5.40%) |
Sep 03, 2019 | 4.970 | 5.080 | 4.830 | 5.000 | 454,300 | -0.04(-0.79%) |
Aug 30, 2019 | 5.100 | 5.210 | 4.940 | 5.040 | 247,600 | -0.01(-0.20%) |
Aug 29, 2019 | 5.180 | 5.270 | 5.040 | 5.050 | 204,362 | -0.10(-1.94%) |
Aug 28, 2019 | 5.080 | 5.220 | 4.980 | 5.150 | 215,325 | +0.04(+0.78%) |
Aug 27, 2019 | 5.010 | 5.160 | 4.910 | 5.110 | 459,495 | +0.15(+3.02%) |
Aug 26, 2019 | 4.830 | 5.030 | 4.720 | 4.960 | 298,114 | +0.21(+4.42%) |
Aug 23, 2019 | 5.010 | 5.010 | 4.720 | 4.750 | 271,600 | -0.26(-5.19%) |
Aug 22, 2019 | 5.020 | 5.080 | 4.940 | 5.010 | 174,115 | +0.03(+0.60%) |
Aug 21, 2019 | 4.980 | 5.080 | 4.790 | 4.980 | 207,203 | +0.11(+2.26%) |
Aug 20, 2019 | 4.680 | 4.920 | 4.670 | 4.870 | 245,429 | +0.21(+4.51%) |
Aug 19, 2019 | 4.590 | 4.780 | 4.590 | 4.660 | 221,476 | +0.13(+2.87%) |
Aug 16, 2019 | 4.380 | 4.590 | 4.340 | 4.530 | 436,000 | +0.20(+4.62%) |
Aug 15, 2019 | 4.370 | 4.425 | 4.210 | 4.330 | 260,299 | -0.03(-0.69%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.335 | 4.360 | 331,003 | -0.36(-7.63%) |
Aug 13, 2019 | 4.750 | 4.900 | 4.540 | 4.720 | 145,218 | -0.01(-0.21%) |
Aug 12, 2019 | 4.760 | 4.790 | 4.660 | 4.730 | 153,872 | -0.06(-1.25%) |
Aug 09, 2019 | 5.150 | 5.150 | 4.750 | 4.790 | 195,300 | -0.32(-6.26%) |
Aug 08, 2019 | 4.820 | 5.140 | 4.800 | 5.110 | 290,025 | +0.30(+6.24%) |
Aug 07, 2019 | 4.600 | 4.835 | 4.590 | 4.810 | 217,769 | +0.11(+2.34%) |
Aug 06, 2019 | 4.850 | 5.030 | 4.570 | 4.700 | 326,780 | -0.17(-3.49%) |
Aug 05, 2019 | 4.900 | 5.010 | 4.820 | 4.870 | 397,973 | -0.20(-3.94%) |
Aug 02, 2019 | 5.290 | 5.290 | 4.800 | 5.070 | 516,800 | -0.22(-4.16%) |
Aug 01, 2019 | 4.590 | 5.710 | 4.130 | 5.290 | 618,661 | +0.55(+11.60%) |
Jul 31, 2019 | 4.540 | 4.910 | 4.540 | 4.740 | 462,766 | +0.18(+3.95%) |
Jul 30, 2019 | 4.440 | 4.610 | 4.400 | 4.560 | 436,087 | +0.06(+1.33%) |
Jul 29, 2019 | 4.530 | 4.620 | 4.440 | 4.500 | 308,468 | -0.02(-0.44%) |
Jul 26, 2019 | 4.570 | 4.635 | 4.510 | 4.520 | 578,500 | +0.03(+0.67%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.490 | 4.490 | 247,412 | -0.18(-3.85%) |
Jul 24, 2019 | 4.470 | 4.720 | 4.470 | 4.670 | 311,033 | +0.18(+4.01%) |
Jul 23, 2019 | 4.430 | 4.500 | 4.340 | 4.490 | 268,785 | +0.05(+1.13%) |
Jul 22, 2019 | 4.270 | 4.480 | 4.220 | 4.440 | 563,261 | +0.21(+4.96%) |
Jul 19, 2019 | 4.290 | 4.450 | 4.140 | 4.230 | 371,300 | -0.06(-1.40%) |
Jul 18, 2019 | 4.480 | 4.520 | 4.210 | 4.290 | 401,397 | -0.25(-5.51%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.520 | 4.540 | 426,449 | -0.32(-6.58%) |
Jul 16, 2019 | 4.840 | 4.920 | 4.750 | 4.860 | 708,469 | +0.01(+0.21%) |
Jul 15, 2019 | 4.870 | 4.910 | 4.840 | 4.850 | 257,053 | -0.03(-0.61%) |
Jul 12, 2019 | 4.910 | 5.000 | 4.840 | 4.880 | 258,200 | -0.01(-0.20%) |
Jul 11, 2019 | 4.900 | 4.965 | 4.820 | 4.890 | 227,646 | +0.01(+0.20%) |
Jul 10, 2019 | 4.970 | 5.060 | 4.840 | 4.880 | 239,660 | -0.08(-1.61%) |
Jul 09, 2019 | 4.620 | 4.990 | 4.610 | 4.960 | 316,851 | +0.27(+5.76%) |
Jul 08, 2019 | 4.870 | 4.870 | 4.610 | 4.690 | 361,400 | -0.20(-4.09%) |
Jul 05, 2019 | 4.770 | 4.940 | 4.770 | 4.890 | 250,200 | +0.06(+1.24%) |
Jul 03, 2019 | 4.790 | 4.850 | 4.740 | 4.830 | 138,300 | +0.01(+0.21%) |
Jul 02, 2019 | 4.760 | 4.850 | 4.755 | 4.820 | 264,941 | +0.04(+0.84%) |
Jul 01, 2019 | 4.900 | 5.000 | 4.760 | 4.780 | 375,734 | -0.02(-0.42%) |
Jun 28, 2019 | 4.900 | 4.940 | 4.780 | 4.800 | 834,700 | -0.03(-0.62%) |
Jun 27, 2019 | 4.840 | 4.970 | 4.790 | 4.830 | 404,383 | +0.01(+0.21%) |
Jun 26, 2019 | 4.980 | 5.070 | 4.810 | 4.820 | 300,361 | -0.13(-2.63%) |
Jun 25, 2019 | 4.980 | 5.130 | 4.940 | 4.950 | 443,788 | -0.01(-0.20%) |
Jun 24, 2019 | 5.340 | 5.430 | 4.950 | 4.960 | 619,622 | -0.38(-7.12%) |
Jun 21, 2019 | 5.450 | 5.499 | 5.080 | 5.340 | 3,553,600 | -0.10(-1.84%) |
Jun 20, 2019 | 5.250 | 5.565 | 5.250 | 5.440 | 651,207 | +0.22(+4.21%) |
Jun 19, 2019 | 5.390 | 5.525 | 5.200 | 5.220 | 575,448 | -0.21(-3.87%) |
Jun 18, 2019 | 5.500 | 5.725 | 5.380 | 5.430 | 803,988 | -0.11(-1.99%) |
Jun 17, 2019 | 4.560 | 5.780 | 4.560 | 5.540 | 2,357,070 | +1.03(+22.84%) |
Jun 14, 2019 | 4.560 | 4.620 | 4.480 | 4.510 | 256,500 | -0.06(-1.31%) |
Jun 13, 2019 | 4.520 | 4.640 | 4.500 | 4.570 | 186,129 | +0.08(+1.78%) |
Jun 12, 2019 | 4.560 | 4.560 | 4.450 | 4.490 | 180,002 | -0.09(-1.97%) |
Jun 11, 2019 | 4.470 | 4.600 | 4.420 | 4.580 | 364,964 | +0.15(+3.39%) |
Jun 10, 2019 | 4.510 | 5.038 | 4.390 | 4.430 | 238,756 | -0.05(-1.12%) |
Jun 07, 2019 | 4.320 | 4.520 | 4.320 | 4.480 | 325,700 | +0.17(+3.94%) |
Jun 06, 2019 | 4.350 | 4.380 | 4.250 | 4.310 | 383,425 | -0.05(-1.15%) |
Jun 05, 2019 | 4.400 | 4.430 | 4.250 | 4.360 | 323,225 | -0.01(-0.23%) |
Jun 04, 2019 | 4.340 | 4.385 | 4.280 | 4.370 | 342,445 | +0.06(+1.39%) |
Jun 03, 2019 | 4.510 | 4.570 | 4.300 | 4.310 | 515,683 | -0.14(-3.15%) |
May 31, 2019 | 4.330 | 4.460 | 4.270 | 4.450 | 384,600 | +0.06(+1.37%) |
May 30, 2019 | 4.420 | 4.490 | 4.340 | 4.390 | 386,130 | -0.01(-0.23%) |
May 29, 2019 | 4.430 | 4.430 | 4.223 | 4.400 | 546,577 | -0.06(-1.35%) |
May 28, 2019 | 4.690 | 4.740 | 4.450 | 4.460 | 325,472 | -0.23(-4.90%) |
May 24, 2019 | 4.750 | 4.780 | 4.590 | 4.690 | 387,800 | -0.04(-0.85%) |
May 23, 2019 | 4.810 | 4.850 | 4.700 | 4.730 | 406,635 | -0.14(-2.87%) |
May 22, 2019 | 4.900 | 4.940 | 4.760 | 4.870 | 351,452 | -0.03(-0.61%) |
May 21, 2019 | 4.830 | 4.940 | 4.830 | 4.900 | 252,022 | +0.09(+1.87%) |
May 20, 2019 | 4.690 | 4.815 | 4.670 | 4.810 | 242,522 | +0.08(+1.69%) |
May 17, 2019 | 4.810 | 4.875 | 4.720 | 4.730 | 560,700 | -0.15(-3.07%) |
May 16, 2019 | 4.910 | 4.990 | 4.850 | 4.880 | 342,174 | -0.07(-1.41%) |
May 15, 2019 | 4.920 | 4.980 | 4.900 | 4.950 | 272,864 | -0.01(-0.20%) |
May 14, 2019 | 5.010 | 5.040 | 4.930 | 4.960 | 478,632 | -0.04(-0.80%) |
May 13, 2019 | 5.000 | 5.100 | 4.930 | 5.000 | 589,586 | -0.11(-2.15%) |
May 10, 2019 | 5.120 | 5.120 | 5.050 | 5.110 | 596,300 | +0.01(+0.20%) |
May 09, 2019 | 5.090 | 5.130 | 5.000 | 5.100 | 484,924 | -0.05(-0.97%) |
May 08, 2019 | 5.090 | 5.190 | 5.050 | 5.150 | 521,204 | +0.05(+0.98%) |
May 07, 2019 | 5.160 | 5.250 | 5.030 | 5.100 | 554,714 | -0.13(-2.49%) |
May 06, 2019 | 4.980 | 5.260 | 4.980 | 5.230 | 511,217 | +0.13(+2.55%) |
May 03, 2019 | 4.950 | 5.240 | 4.900 | 5.100 | 2,176,100 | +0.22(+4.51%) |
May 02, 2019 | 5.130 | 5.230 | 4.740 | 4.880 | 1,625,969 | -0.33(-6.33%) |
May 01, 2019 | 5.500 | 5.560 | 5.180 | 5.210 | 857,447 | -0.32(-5.79%) |
Apr 30, 2019 | 5.960 | 6.125 | 5.500 | 5.530 | 1,769,730 | -0.74(-11.80%) |
Apr 29, 2019 | 6.390 | 6.500 | 6.240 | 6.270 | 559,290 | -0.11(-1.72%) |
Apr 26, 2019 | 6.250 | 6.420 | 6.240 | 6.380 | 393,900 | +0.12(+1.92%) |
Apr 25, 2019 | 6.180 | 6.340 | 6.130 | 6.260 | 370,135 | +0.06(+0.97%) |
Apr 24, 2019 | 6.390 | 6.390 | 6.190 | 6.200 | 259,830 | -0.14(-2.21%) |
Apr 23, 2019 | 6.200 | 6.420 | 6.180 | 6.340 | 313,900 | +0.18(+2.92%) |
Apr 22, 2019 | 6.270 | 6.320 | 6.110 | 6.160 | 418,557 | -0.16(-2.53%) |
Apr 18, 2019 | 6.240 | 6.360 | 6.120 | 6.320 | 506,600 | +0.02(+0.32%) |
Apr 17, 2019 | 6.510 | 6.590 | 6.080 | 6.300 | 1,060,761 | -0.20(-3.08%) |
Apr 16, 2019 | 6.810 | 6.850 | 6.460 | 6.500 | 381,488 | -0.25(-3.70%) |
Apr 15, 2019 | 6.860 | 6.950 | 6.740 | 6.750 | 370,126 | -0.07(-1.03%) |
Apr 12, 2019 | 6.500 | 6.890 | 6.500 | 6.820 | 1,148,100 | +0.33(+5.08%) |
Apr 11, 2019 | 6.790 | 6.815 | 6.470 | 6.490 | 5,767,110 | -0.30(-4.42%) |
Apr 10, 2019 | 6.820 | 6.820 | 6.700 | 6.790 | 246,847 | -0.02(-0.29%) |
Apr 09, 2019 | 7.020 | 7.130 | 6.800 | 6.810 | 298,585 | -0.23(-3.27%) |
Apr 08, 2019 | 6.980 | 7.060 | 6.920 | 7.040 | 255,593 | +0.02(+0.28%) |
Apr 05, 2019 | 6.970 | 7.150 | 6.810 | 7.020 | 725,400 | +0.07(+1.01%) |
Apr 04, 2019 | 7.280 | 7.280 | 6.950 | 6.950 | 397,587 | -0.32(-4.40%) |
Apr 03, 2019 | 7.420 | 7.460 | 7.210 | 7.270 | 320,794 | -0.13(-1.76%) |
Apr 02, 2019 | 7.400 | 7.470 | 7.330 | 7.400 | 232,541 | -0.03(-0.40%) |
Apr 01, 2019 | 7.300 | 7.440 | 7.270 | 7.430 | 384,864 | +0.18(+2.48%) |
Mar 29, 2019 | 7.270 | 7.320 | 7.110 | 7.250 | 757,900 | +0.03(+0.42%) |
Mar 28, 2019 | 7.100 | 7.240 | 7.050 | 7.220 | 233,561 | +0.13(+1.83%) |
Mar 27, 2019 | 7.240 | 7.740 | 7.020 | 7.090 | 759,129 | -0.03(-0.42%) |
Mar 26, 2019 | 7.000 | 7.150 | 6.930 | 7.120 | 459,638 | +0.20(+2.89%) |
Mar 25, 2019 | 6.800 | 6.990 | 6.750 | 6.920 | 376,540 | +0.11(+1.62%) |
Mar 22, 2019 | 6.750 | 6.960 | 6.750 | 6.810 | 452,200 | +0.07(+1.04%) |
Mar 21, 2019 | 6.590 | 6.870 | 6.560 | 6.740 | 707,864 | +0.13(+1.97%) |
Mar 20, 2019 | 6.590 | 6.760 | 6.510 | 6.610 | 351,973 | +0.03(+0.46%) |
Mar 19, 2019 | 7.090 | 7.120 | 6.565 | 6.580 | 599,545 | -0.50(-7.06%) |
Mar 18, 2019 | 7.040 | 7.150 | 6.990 | 7.080 | 507,161 | +0.07(+1.00%) |
Mar 15, 2019 | 6.930 | 7.040 | 6.870 | 7.010 | 1,487,500 | +0.07(+1.01%) |
Mar 14, 2019 | 7.210 | 7.230 | 6.940 | 6.940 | 361,010 | -0.29(-4.01%) |
Mar 13, 2019 | 7.320 | 7.390 | 7.140 | 7.230 | 408,367 | -0.06(-0.82%) |
Mar 12, 2019 | 7.320 | 7.488 | 7.220 | 7.290 | 378,254 | +0.02(+0.28%) |
Mar 11, 2019 | 7.030 | 7.310 | 6.980 | 7.270 | 513,009 | +0.37(+5.36%) |
Mar 08, 2019 | 6.940 | 7.060 | 6.840 | 6.900 | 349,200 | -0.10(-1.43%) |
Mar 07, 2019 | 7.060 | 7.080 | 6.960 | 7.000 | 221,535 | -0.06(-0.85%) |
Mar 06, 2019 | 7.050 | 7.200 | 6.990 | 7.060 | 272,875 | -0.01(-0.14%) |
Mar 05, 2019 | 7.100 | 7.110 | 6.920 | 7.070 | 403,099 | -0.05(-0.70%) |
Mar 04, 2019 | 7.180 | 7.210 | 7.000 | 7.120 | 241,093 | -0.04(-0.56%) |
Mar 01, 2019 | 7.020 | 7.165 | 6.980 | 7.160 | 278,400 | +0.16(+2.29%) |
Feb 28, 2019 | 7.010 | 7.100 | 6.980 | 7.000 | 216,546 | -0.03(-0.43%) |
Feb 27, 2019 | 6.960 | 7.100 | 6.880 | 7.030 | 222,078 | +0.02(+0.29%) |
Feb 26, 2019 | 7.040 | 7.085 | 6.960 | 7.010 | 248,690 | -0.05(-0.71%) |
Feb 25, 2019 | 7.190 | 7.240 | 7.060 | 7.060 | 255,519 | -0.07(-0.98%) |
Feb 22, 2019 | 7.040 | 7.130 | 7.010 | 7.130 | 211,400 | +0.10(+1.42%) |
Feb 21, 2019 | 7.000 | 7.100 | 6.990 | 7.030 | 235,104 | -0.04(-0.57%) |
Feb 20, 2019 | 7.130 | 7.250 | 6.990 | 7.070 | 719,380 | -0.07(-0.98%) |
Feb 19, 2019 | 7.340 | 7.400 | 7.040 | 7.140 | 766,420 | -0.26(-3.51%) |
Feb 15, 2019 | 7.430 | 7.480 | 7.360 | 7.400 | 640,100 | +0.01(+0.14%) |
Feb 14, 2019 | 7.420 | 7.500 | 7.310 | 7.390 | 604,901 | -0.05(-0.67%) |
Feb 13, 2019 | 7.330 | 7.630 | 7.330 | 7.440 | 847,208 | +0.13(+1.78%) |
Feb 12, 2019 | 7.480 | 7.550 | 7.300 | 7.310 | 460,558 | -0.11(-1.48%) |
Feb 11, 2019 | 7.550 | 7.660 | 7.380 | 7.420 | 579,927 | -0.17(-2.24%) |
Feb 08, 2019 | 7.700 | 7.760 | 7.410 | 7.590 | 937,100 | -0.20(-2.57%) |
Feb 07, 2019 | 7.990 | 8.530 | 7.770 | 7.790 | 560,899 | -0.20(-2.50%) |
Feb 06, 2019 | 8.210 | 8.265 | 7.970 | 7.990 | 483,037 | -0.22(-2.68%) |
Feb 05, 2019 | 8.080 | 8.265 | 8.030 | 8.210 | 435,244 | +0.18(+2.24%) |
Feb 04, 2019 | 7.950 | 8.180 | 7.940 | 8.030 | 349,592 | +0.04(+0.50%) |