Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.210 | 7.790 | 6.790 | 7.620 | 6,765,900 | +0.62(+8.86%) |
Jan 30, 2020 | 7.030 | 7.100 | 6.730 | 7.000 | 3,678,985 | +0.16(+2.34%) |
Jan 29, 2020 | 7.220 | 7.340 | 6.260 | 6.840 | 5,591,060 | -0.33(-4.60%) |
Jan 28, 2020 | 8.010 | 8.170 | 7.010 | 7.170 | 8,653,312 | -1.33(-15.65%) |
Jan 27, 2020 | 9.230 | 9.320 | 8.310 | 8.500 | 16,705,591 | +0.70(+8.97%) |
Jan 24, 2020 | 7.990 | 8.120 | 7.510 | 7.800 | 10,553,500 | +0.14(+1.83%) |
Jan 23, 2020 | 7.880 | 8.140 | 7.240 | 7.660 | 16,672,000 | +0.49(+6.83%) |
Jan 22, 2020 | 8.380 | 8.500 | 6.800 | 7.170 | 16,884,208 | -2.65(-26.99%) |
Jan 21, 2020 | 9.400 | 9.990 | 7.320 | 9.820 | 55,012,648 | +4.08(+71.08%) |
Jan 17, 2020 | 4.880 | 5.810 | 4.760 | 5.740 | 9,559,800 | +0.96(+20.08%) |
Jan 16, 2020 | 4.500 | 4.850 | 4.490 | 4.780 | 4,372,963 | +0.40(+9.13%) |
Jan 15, 2020 | 4.470 | 4.600 | 4.260 | 4.380 | 5,103,180 | +0.39(+9.77%) |
Jan 14, 2020 | 3.910 | 4.050 | 3.770 | 3.990 | 924,662 | +0.04(+1.01%) |
Jan 13, 2020 | 3.970 | 4.000 | 3.650 | 3.950 | 1,766,908 | +0.02(+0.51%) |
Jan 10, 2020 | 4.000 | 4.050 | 3.910 | 3.930 | 1,687,100 | -0.08(-2.00%) |
Jan 09, 2020 | 4.250 | 4.260 | 3.940 | 4.010 | 2,094,989 | -0.27(-6.31%) |
Jan 08, 2020 | 4.560 | 4.600 | 4.260 | 4.280 | 1,790,134 | -0.29(-6.35%) |
Jan 07, 2020 | 4.600 | 4.660 | 4.530 | 4.570 | 1,024,203 | -0.01(-0.22%) |
Jan 06, 2020 | 4.410 | 4.720 | 4.360 | 4.580 | 2,111,286 | +0.14(+3.15%) |
Jan 03, 2020 | 4.470 | 4.600 | 4.210 | 4.440 | 1,709,000 | -0.05(-1.11%) |
Jan 02, 2020 | 3.990 | 4.570 | 3.860 | 4.490 | 6,124,239 | +0.51(+12.81%) |
Dec 31, 2019 | 3.980 | 4.010 | 3.940 | 3.980 | 1,330,100 | -0.02(-0.50%) |
Dec 30, 2019 | 3.980 | 4.020 | 3.960 | 4.000 | 734,619 | +0.01(+0.25%) |
Dec 27, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 774,900 | -0.01(-0.25%) |
Dec 26, 2019 | 3.990 | 4.030 | 3.870 | 4.000 | 1,202,111 | +0.00(+0.00%) |
Dec 24, 2019 | 4.000 | 4.030 | 3.965 | 4.000 | 603,000 | +0.00(+0.00%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.940 | 4.000 | 1,069,982 | -0.01(-0.25%) |
Dec 20, 2019 | 4.080 | 4.080 | 3.930 | 4.010 | 1,391,900 | +0.00(+0.00%) |
Dec 19, 2019 | 3.980 | 4.040 | 3.850 | 4.010 | 950,351 | +0.05(+1.39%) |
Dec 18, 2019 | 4.000 | 4.010 | 3.910 | 3.955 | 524,436 | -0.04(-0.88%) |
Dec 17, 2019 | 3.950 | 4.020 | 3.950 | 3.990 | 884,074 | -0.01(-0.25%) |
Dec 16, 2019 | 4.020 | 4.040 | 3.910 | 4.000 | 1,089,185 | -0.03(-0.74%) |
Dec 13, 2019 | 4.050 | 4.090 | 3.940 | 4.030 | 1,365,700 | +0.05(+1.26%) |
Dec 12, 2019 | 4.130 | 4.140 | 3.920 | 3.980 | 1,096,284 | -0.11(-2.69%) |
Dec 11, 2019 | 4.140 | 4.290 | 4.060 | 4.090 | 838,055 | -0.08(-1.92%) |
Dec 10, 2019 | 4.170 | 4.250 | 4.070 | 4.170 | 1,294,346 | +0.01(+0.24%) |
Dec 09, 2019 | 4.350 | 4.470 | 4.160 | 4.160 | 1,077,420 | -0.19(-4.37%) |
Dec 06, 2019 | 4.620 | 4.625 | 4.330 | 4.350 | 1,326,600 | -0.20(-4.40%) |
Dec 05, 2019 | 4.920 | 4.940 | 4.510 | 4.550 | 1,287,967 | -0.33(-6.76%) |
Dec 04, 2019 | 4.810 | 4.890 | 4.500 | 4.880 | 1,113,425 | +0.11(+2.31%) |
Dec 03, 2019 | 5.120 | 5.120 | 4.650 | 4.770 | 2,267,816 | -0.45(-8.62%) |
Dec 02, 2019 | 5.140 | 5.640 | 4.950 | 5.220 | 4,553,530 | +0.37(+7.63%) |
Nov 29, 2019 | 4.060 | 5.000 | 4.060 | 4.850 | 3,692,700 | +0.91(+23.10%) |
Nov 27, 2019 | 4.000 | 4.150 | 3.880 | 3.940 | 1,674,400 | +0.19(+5.07%) |
Nov 26, 2019 | 3.830 | 3.830 | 3.700 | 3.750 | 870,469 | -0.03(-0.79%) |
Nov 25, 2019 | 3.820 | 3.870 | 3.740 | 3.780 | 581,658 | +0.02(+0.53%) |
Nov 22, 2019 | 3.810 | 3.840 | 3.710 | 3.760 | 342,600 | -0.05(-1.31%) |
Nov 21, 2019 | 3.700 | 3.900 | 3.540 | 3.810 | 512,402 | +0.12(+3.25%) |
Nov 20, 2019 | 3.780 | 3.810 | 3.690 | 3.690 | 480,701 | -0.06(-1.60%) |
Nov 19, 2019 | 3.870 | 3.950 | 3.700 | 3.750 | 700,156 | -0.08(-2.09%) |
Nov 18, 2019 | 4.100 | 4.110 | 3.800 | 3.830 | 1,003,280 | -0.28(-6.81%) |
Nov 15, 2019 | 4.260 | 4.260 | 4.030 | 4.110 | 665,100 | -0.11(-2.61%) |
Nov 14, 2019 | 4.190 | 4.350 | 4.090 | 4.220 | 447,230 | +0.03(+0.72%) |
Nov 13, 2019 | 4.200 | 4.200 | 4.020 | 4.190 | 703,364 | +0.05(+1.21%) |
Nov 12, 2019 | 4.310 | 4.330 | 4.100 | 4.140 | 785,678 | -0.21(-4.83%) |
Nov 11, 2019 | 4.630 | 4.630 | 4.260 | 4.350 | 634,868 | -0.24(-5.23%) |
Nov 08, 2019 | 4.640 | 4.850 | 4.350 | 4.590 | 858,200 | +0.09(+2.00%) |
Nov 07, 2019 | 4.440 | 4.580 | 4.320 | 4.500 | 432,586 | +0.08(+1.81%) |
Nov 06, 2019 | 4.450 | 4.560 | 4.400 | 4.420 | 407,332 | -0.04(-0.90%) |
Nov 05, 2019 | 4.650 | 4.710 | 4.430 | 4.460 | 896,590 | -0.16(-3.46%) |
Nov 04, 2019 | 4.460 | 4.710 | 4.400 | 4.620 | 1,053,775 | +0.31(+7.19%) |
Nov 01, 2019 | 4.170 | 4.380 | 4.150 | 4.310 | 380,000 | +0.14(+3.36%) |
Oct 31, 2019 | 4.360 | 4.360 | 4.100 | 4.170 | 752,275 | -0.25(-5.66%) |
Oct 30, 2019 | 4.520 | 4.570 | 4.300 | 4.420 | 417,573 | -0.08(-1.78%) |
Oct 29, 2019 | 4.640 | 4.710 | 4.400 | 4.500 | 577,967 | -0.14(-3.02%) |
Oct 28, 2019 | 4.500 | 4.760 | 4.400 | 4.640 | 911,286 | +0.17(+3.80%) |
Oct 25, 2019 | 4.270 | 4.500 | 4.270 | 4.470 | 381,700 | +0.20(+4.68%) |
Oct 24, 2019 | 4.310 | 4.400 | 4.220 | 4.270 | 266,484 | -0.03(-0.70%) |
Oct 23, 2019 | 4.390 | 4.440 | 4.170 | 4.300 | 357,235 | -0.04(-0.92%) |
Oct 22, 2019 | 4.420 | 4.520 | 4.260 | 4.340 | 396,102 | -0.07(-1.59%) |
Oct 21, 2019 | 4.470 | 4.560 | 4.360 | 4.410 | 342,253 | -0.08(-1.78%) |
Oct 18, 2019 | 4.580 | 4.630 | 4.380 | 4.490 | 551,300 | -0.14(-3.02%) |
Oct 17, 2019 | 4.780 | 4.790 | 4.550 | 4.630 | 425,453 | -0.11(-2.32%) |
Oct 16, 2019 | 4.800 | 4.830 | 4.710 | 4.740 | 723,516 | -0.09(-1.86%) |
Oct 15, 2019 | 4.870 | 4.880 | 4.750 | 4.830 | 511,954 | +0.14(+2.99%) |
Oct 14, 2019 | 4.550 | 4.880 | 4.550 | 4.690 | 371,447 | +0.13(+2.85%) |
Oct 11, 2019 | 4.540 | 4.620 | 4.471 | 4.560 | 360,400 | +0.08(+1.79%) |
Oct 10, 2019 | 4.460 | 4.560 | 4.410 | 4.480 | 217,788 | -0.02(-0.44%) |
Oct 09, 2019 | 4.750 | 4.830 | 4.390 | 4.500 | 833,173 | -0.24(-5.06%) |
Oct 08, 2019 | 4.970 | 4.970 | 4.700 | 4.740 | 357,997 | -0.27(-5.39%) |
Oct 07, 2019 | 5.010 | 5.020 | 4.860 | 5.010 | 372,763 | +0.01(+0.20%) |
Oct 04, 2019 | 5.020 | 5.045 | 4.830 | 5.000 | 368,000 | -0.05(-0.99%) |
Oct 03, 2019 | 5.150 | 5.200 | 4.950 | 5.050 | 432,684 | -0.06(-1.17%) |
Oct 02, 2019 | 4.950 | 5.180 | 4.770 | 5.110 | 933,611 | +0.10(+2.00%) |
Oct 01, 2019 | 4.980 | 5.150 | 4.900 | 5.010 | 384,471 | -0.01(-0.20%) |
Sep 30, 2019 | 5.630 | 5.670 | 5.000 | 5.020 | 1,082,209 | -0.62(-10.91%) |
Sep 27, 2019 | 5.890 | 6.069 | 5.500 | 5.635 | 639,300 | -0.32(-5.29%) |
Sep 26, 2019 | 6.220 | 6.327 | 5.830 | 5.950 | 504,829 | -0.34(-5.41%) |
Sep 25, 2019 | 6.360 | 6.620 | 6.200 | 6.290 | 607,858 | -0.05(-0.79%) |
Sep 24, 2019 | 6.350 | 6.470 | 6.100 | 6.340 | 602,461 | +0.00(+0.00%) |
Sep 23, 2019 | 6.560 | 6.630 | 6.200 | 6.340 | 487,755 | -0.21(-3.21%) |
Sep 20, 2019 | 6.800 | 6.849 | 6.430 | 6.550 | 535,000 | -0.20(-2.96%) |
Sep 19, 2019 | 6.630 | 7.140 | 6.630 | 6.750 | 584,658 | +0.01(+0.15%) |
Sep 18, 2019 | 6.870 | 6.900 | 6.650 | 6.740 | 642,239 | -0.01(-0.15%) |
Sep 17, 2019 | 7.640 | 7.650 | 6.700 | 6.750 | 1,212,108 | -0.82(-10.83%) |
Sep 16, 2019 | 6.360 | 7.700 | 6.320 | 7.570 | 1,827,996 | +1.25(+19.78%) |
Sep 13, 2019 | 5.620 | 6.470 | 5.610 | 6.320 | 1,237,600 | +0.61(+10.68%) |
Sep 12, 2019 | 5.770 | 5.800 | 5.550 | 5.710 | 256,573 | -0.03(-0.52%) |
Sep 11, 2019 | 5.300 | 5.800 | 5.300 | 5.740 | 931,137 | +0.36(+6.69%) |
Sep 10, 2019 | 5.320 | 5.490 | 5.260 | 5.380 | 584,104 | -0.06(-1.10%) |
Sep 09, 2019 | 5.510 | 5.630 | 5.350 | 5.440 | 539,118 | -0.06(-1.09%) |
Sep 06, 2019 | 5.310 | 5.730 | 5.230 | 5.500 | 766,100 | +0.20(+3.77%) |
Sep 05, 2019 | 5.510 | 5.600 | 5.270 | 5.300 | 764,020 | -0.24(-4.33%) |
Sep 04, 2019 | 5.840 | 5.840 | 5.510 | 5.540 | 576,007 | -0.19(-3.32%) |
Sep 03, 2019 | 5.920 | 5.940 | 5.680 | 5.730 | 535,401 | -0.24(-4.02%) |
Aug 30, 2019 | 6.210 | 6.210 | 5.900 | 5.970 | 423,900 | -0.23(-3.71%) |
Aug 29, 2019 | 6.250 | 6.320 | 6.080 | 6.200 | 378,756 | -0.02(-0.32%) |
Aug 28, 2019 | 6.230 | 6.390 | 6.170 | 6.220 | 467,638 | -0.08(-1.27%) |
Aug 27, 2019 | 6.330 | 6.330 | 6.170 | 6.300 | 508,611 | -0.01(-0.16%) |
Aug 26, 2019 | 6.270 | 6.450 | 6.100 | 6.310 | 504,613 | +0.07(+1.20%) |
Aug 23, 2019 | 6.530 | 6.649 | 6.050 | 6.235 | 633,200 | -0.39(-5.96%) |
Aug 22, 2019 | 6.850 | 6.950 | 6.460 | 6.630 | 685,058 | -0.20(-2.93%) |
Aug 21, 2019 | 6.750 | 6.990 | 6.530 | 6.830 | 942,569 | +0.16(+2.40%) |
Aug 20, 2019 | 7.020 | 7.050 | 6.430 | 6.670 | 1,569,155 | -0.62(-8.50%) |
Aug 19, 2019 | 8.100 | 8.450 | 7.000 | 7.290 | 3,697,584 | -0.55(-7.02%) |
Aug 16, 2019 | 6.780 | 8.240 | 6.700 | 7.840 | 5,612,100 | +1.22(+18.43%) |
Aug 15, 2019 | 5.950 | 6.890 | 5.540 | 6.620 | 3,309,202 | +0.58(+9.60%) |
Aug 14, 2019 | 4.470 | 6.500 | 4.250 | 6.040 | 6,809,652 | +1.74(+40.47%) |
Aug 13, 2019 | 4.050 | 4.400 | 4.010 | 4.300 | 620,152 | +0.28(+6.97%) |
Aug 12, 2019 | 4.140 | 4.270 | 4.020 | 4.020 | 382,107 | -0.13(-3.13%) |
Aug 09, 2019 | 4.400 | 4.402 | 4.070 | 4.150 | 571,000 | -0.22(-5.03%) |
Aug 08, 2019 | 4.550 | 4.580 | 4.200 | 4.370 | 714,587 | -0.25(-5.41%) |
Aug 07, 2019 | 4.700 | 4.730 | 4.550 | 4.620 | 331,926 | -0.14(-2.94%) |
Aug 06, 2019 | 4.410 | 4.760 | 4.250 | 4.760 | 533,357 | +0.41(+9.43%) |
Aug 05, 2019 | 4.350 | 4.390 | 4.190 | 4.350 | 347,590 | +0.01(+0.23%) |
Aug 02, 2019 | 4.560 | 4.560 | 4.270 | 4.340 | 375,900 | -0.20(-4.41%) |
Aug 01, 2019 | 4.280 | 4.600 | 4.260 | 4.540 | 614,819 | +0.23(+5.34%) |
Jul 31, 2019 | 4.370 | 4.470 | 4.250 | 4.310 | 376,565 | -0.02(-0.46%) |
Jul 30, 2019 | 4.080 | 4.434 | 4.070 | 4.330 | 501,787 | +0.17(+4.09%) |
Jul 29, 2019 | 4.220 | 4.230 | 4.070 | 4.160 | 501,529 | -0.09(-2.12%) |
Jul 26, 2019 | 4.340 | 4.427 | 4.240 | 4.250 | 532,700 | -0.13(-2.97%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.380 | 4.380 | 425,177 | -0.25(-5.40%) |
Jul 24, 2019 | 4.500 | 4.640 | 4.460 | 4.630 | 237,442 | +0.10(+2.21%) |
Jul 23, 2019 | 4.560 | 4.750 | 4.500 | 4.530 | 515,727 | -0.07(-1.52%) |
Jul 22, 2019 | 4.560 | 4.650 | 4.520 | 4.600 | 375,108 | -0.01(-0.22%) |
Jul 19, 2019 | 4.700 | 4.700 | 4.500 | 4.610 | 411,400 | -0.03(-0.65%) |
Jul 18, 2019 | 4.500 | 4.700 | 4.460 | 4.640 | 455,281 | +0.10(+2.20%) |
Jul 17, 2019 | 4.660 | 4.710 | 4.530 | 4.540 | 440,100 | -0.11(-2.37%) |
Jul 16, 2019 | 4.670 | 4.730 | 4.380 | 4.650 | 821,360 | -0.07(-1.48%) |
Jul 15, 2019 | 4.900 | 4.950 | 4.650 | 4.720 | 831,771 | -0.18(-3.67%) |
Jul 12, 2019 | 4.980 | 5.090 | 4.890 | 4.900 | 432,300 | -0.12(-2.39%) |
Jul 11, 2019 | 5.130 | 5.130 | 4.960 | 5.020 | 412,363 | -0.11(-2.14%) |
Jul 10, 2019 | 5.120 | 5.210 | 4.980 | 5.130 | 538,441 | +0.01(+0.20%) |
Jul 09, 2019 | 4.940 | 5.150 | 4.840 | 5.120 | 505,329 | +0.15(+3.02%) |
Jul 08, 2019 | 5.060 | 5.130 | 4.860 | 4.970 | 539,138 | -0.16(-3.12%) |
Jul 05, 2019 | 5.190 | 5.210 | 5.030 | 5.130 | 501,900 | +0.05(+0.98%) |
Jul 03, 2019 | 5.670 | 5.670 | 5.050 | 5.080 | 810,400 | -0.59(-10.41%) |
Jul 02, 2019 | 5.650 | 5.800 | 5.550 | 5.670 | 838,835 | -0.02(-0.35%) |
Jul 01, 2019 | 6.000 | 6.020 | 5.620 | 5.690 | 1,032,900 | -0.17(-2.90%) |
Jun 28, 2019 | 6.260 | 6.299 | 5.665 | 5.860 | 1,373,700 | -0.30(-4.87%) |
Jun 27, 2019 | 6.070 | 7.150 | 6.000 | 6.160 | 2,489,555 | +0.62(+11.19%) |
Jun 26, 2019 | 5.590 | 5.690 | 5.400 | 5.540 | 509,713 | -0.08(-1.42%) |
Jun 25, 2019 | 5.410 | 5.780 | 5.350 | 5.620 | 526,819 | +0.28(+5.24%) |
Jun 24, 2019 | 5.610 | 5.690 | 5.320 | 5.340 | 365,144 | -0.29(-5.15%) |
Jun 21, 2019 | 5.310 | 5.670 | 5.160 | 5.630 | 479,100 | +0.28(+5.23%) |
Jun 20, 2019 | 5.180 | 5.480 | 5.140 | 5.350 | 530,503 | +0.21(+4.09%) |
Jun 19, 2019 | 5.080 | 5.200 | 5.020 | 5.140 | 389,809 | +0.04(+0.78%) |
Jun 18, 2019 | 5.120 | 5.200 | 4.990 | 5.100 | 468,462 | +0.00(+0.00%) |
Jun 17, 2019 | 4.990 | 5.250 | 4.930 | 5.100 | 351,151 | +0.12(+2.41%) |
Jun 14, 2019 | 5.090 | 5.250 | 4.920 | 4.980 | 637,300 | -0.22(-4.23%) |
Jun 13, 2019 | 4.880 | 5.280 | 4.880 | 5.200 | 635,052 | +0.27(+5.48%) |
Jun 12, 2019 | 5.040 | 5.060 | 4.640 | 4.930 | 988,449 | -0.17(-3.33%) |
Jun 11, 2019 | 5.410 | 5.450 | 5.080 | 5.100 | 776,074 | -0.27(-5.03%) |
Jun 10, 2019 | 5.810 | 5.950 | 5.340 | 5.370 | 1,354,222 | -0.75(-12.25%) |
Jun 07, 2019 | 5.970 | 6.190 | 5.880 | 6.120 | 361,500 | +0.20(+3.38%) |
Jun 06, 2019 | 6.120 | 6.200 | 5.900 | 5.920 | 448,701 | -0.20(-3.27%) |
Jun 05, 2019 | 6.380 | 6.390 | 6.080 | 6.120 | 378,769 | -0.19(-3.01%) |
Jun 04, 2019 | 6.150 | 6.420 | 6.000 | 6.310 | 580,839 | +0.33(+5.52%) |
Jun 03, 2019 | 5.660 | 6.150 | 5.620 | 5.980 | 680,820 | +0.30(+5.28%) |
May 31, 2019 | 5.610 | 5.750 | 5.450 | 5.680 | 511,800 | -0.05(-0.87%) |
May 30, 2019 | 5.820 | 5.990 | 5.660 | 5.730 | 464,304 | -0.06(-1.04%) |
May 29, 2019 | 5.860 | 5.960 | 5.750 | 5.790 | 353,494 | -0.11(-1.86%) |
May 28, 2019 | 6.130 | 6.160 | 5.870 | 5.900 | 404,853 | -0.22(-3.59%) |
May 24, 2019 | 6.140 | 6.163 | 5.920 | 6.120 | 574,700 | +0.00(+0.00%) |
May 23, 2019 | 6.170 | 6.170 | 5.900 | 6.120 | 705,923 | +0.07(+1.16%) |
May 22, 2019 | 6.190 | 6.290 | 6.040 | 6.050 | 288,627 | -0.20(-3.20%) |
May 21, 2019 | 6.090 | 6.280 | 5.910 | 6.250 | 644,273 | +0.21(+3.48%) |
May 20, 2019 | 5.900 | 6.450 | 5.900 | 6.040 | 1,332,201 | +0.14(+2.37%) |
May 17, 2019 | 6.290 | 6.570 | 5.818 | 5.900 | 2,036,400 | -0.53(-8.24%) |
May 16, 2019 | 6.640 | 6.810 | 6.200 | 6.430 | 2,418,982 | -0.26(-3.89%) |
May 15, 2019 | 7.070 | 7.140 | 6.550 | 6.690 | 2,156,284 | -0.44(-6.17%) |
May 14, 2019 | 5.830 | 7.900 | 5.790 | 7.130 | 6,239,949 | +1.37(+23.78%) |
May 13, 2019 | 6.390 | 6.390 | 5.720 | 5.760 | 1,205,580 | -0.81(-12.33%) |
May 10, 2019 | 6.400 | 7.630 | 5.830 | 6.570 | 1,780,300 | -0.63(-8.75%) |
May 09, 2019 | 7.600 | 7.600 | 6.800 | 7.200 | 963,769 | -0.80(-10.00%) |
May 08, 2019 | 8.000 | 8.400 | 8.000 | 8.000 | 462,050 | +0.00(+0.00%) |
May 07, 2019 | 9.200 | 9.400 | 7.200 | 8.000 | 899,873 | -1.23(-13.31%) |
May 06, 2019 | 9.500 | 9.918 | 9.200 | 9.228 | 528,506 | -0.23(-2.43%) |
May 03, 2019 | 10.19 | 10.20 | 9.400 | 9.458 | 1,236,715 | -1.08(-10.28%) |
May 02, 2019 | 10.40 | 10.58 | 10.20 | 10.54 | 292,225 | +0.34(+3.35%) |
May 01, 2019 | 10.60 | 10.80 | 10.20 | 10.20 | 263,275 | -0.40(-3.77%) |
Apr 30, 2019 | 10.60 | 10.80 | 10.40 | 10.60 | 300,199 | +0.06(+0.57%) |
Apr 29, 2019 | 9.800 | 10.58 | 9.800 | 10.54 | 586,541 | +0.73(+7.46%) |
Apr 26, 2019 | 10.18 | 10.18 | 9.780 | 9.808 | 595,880 | -0.28(-2.81%) |
Apr 25, 2019 | 10.20 | 10.33 | 10.01 | 10.09 | 339,807 | -0.14(-1.33%) |
Apr 24, 2019 | 10.40 | 10.46 | 10.20 | 10.23 | 658,651 | -0.17(-1.65%) |
Apr 23, 2019 | 10.40 | 10.40 | 10.20 | 10.40 | 484,253 | -0.17(-1.57%) |
Apr 22, 2019 | 10.50 | 11.00 | 10.30 | 10.57 | 512,482 | +0.13(+1.28%) |
Apr 18, 2019 | 10.40 | 10.77 | 10.40 | 10.43 | 443,640 | -0.17(-1.58%) |
Apr 17, 2019 | 10.80 | 11.00 | 10.40 | 10.60 | 602,645 | -0.36(-3.30%) |
Apr 16, 2019 | 11.00 | 11.10 | 10.71 | 10.96 | 455,862 | +0.01(+0.05%) |
Apr 15, 2019 | 11.00 | 11.10 | 10.62 | 10.96 | 499,423 | +0.15(+1.41%) |
Apr 12, 2019 | 11.58 | 11.58 | 10.60 | 10.80 | 914,290 | -0.60(-5.23%) |
Apr 11, 2019 | 11.40 | 11.60 | 11.20 | 11.40 | 308,885 | -0.02(-0.14%) |
Apr 10, 2019 | 11.56 | 11.92 | 11.20 | 11.42 | 725,925 | -0.28(-2.43%) |
Apr 09, 2019 | 11.40 | 11.40 | 11.00 | 11.70 | 637,700 | +0.29(+2.51%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.40 | 11.41 | 481,355 | -0.39(-3.27%) |
Apr 05, 2019 | 12.00 | 12.20 | 11.80 | 11.80 | 562,045 | +0.18(+1.57%) |
Apr 04, 2019 | 12.11 | 12.11 | 11.60 | 11.62 | 370,007 | -0.27(-2.30%) |
Apr 03, 2019 | 12.22 | 12.50 | 11.60 | 11.89 | 756,769 | -0.31(-2.52%) |
Apr 02, 2019 | 11.20 | 13.40 | 11.20 | 12.20 | 1,395,043 | +0.98(+8.77%) |
Apr 01, 2019 | 11.20 | 11.38 | 10.90 | 11.22 | 402,956 | +0.20(+1.80%) |
Mar 29, 2019 | 11.00 | 11.31 | 10.80 | 11.02 | 525,719 | +0.22(+2.02%) |
Mar 28, 2019 | 10.60 | 11.00 | 10.60 | 10.80 | 433,899 | +0.20(+1.89%) |
Mar 27, 2019 | 10.80 | 10.80 | 10.40 | 10.60 | 448,664 | -0.02(-0.17%) |
Mar 26, 2019 | 10.60 | 10.96 | 10.50 | 10.62 | 592,774 | +0.22(+2.10%) |
Mar 25, 2019 | 10.80 | 10.80 | 10.40 | 10.40 | 577,476 | -0.42(-3.88%) |
Mar 22, 2019 | 11.24 | 11.80 | 10.63 | 10.82 | 1,280,324 | -1.78(-14.13%) |
Mar 21, 2019 | 13.40 | 13.40 | 12.00 | 12.60 | 1,347,776 | -0.24(-1.90%) |
Mar 20, 2019 | 11.42 | 13.72 | 11.40 | 12.84 | 2,836,996 | +1.81(+16.38%) |
Mar 19, 2019 | 10.60 | 11.36 | 10.04 | 11.04 | 1,641,251 | +0.62(+5.91%) |
Mar 18, 2019 | 10.25 | 11.13 | 10.22 | 10.42 | 1,328,200 | +0.22(+2.16%) |
Mar 15, 2019 | 10.60 | 10.78 | 10.20 | 10.20 | 2,061,030 | -0.40(-3.77%) |
Mar 14, 2019 | 10.80 | 10.96 | 10.60 | 10.60 | 979,462 | +0.00(+0.00%) |
Mar 13, 2019 | 10.60 | 11.00 | 10.40 | 10.60 | 1,182,236 | +0.20(+1.90%) |
Mar 12, 2019 | 10.40 | 11.69 | 10.24 | 10.40 | 1,738,827 | +0.22(+2.20%) |
Mar 11, 2019 | 10.55 | 10.55 | 9.800 | 10.18 | 1,396,614 | -0.22(-2.15%) |
Mar 08, 2019 | 11.00 | 11.27 | 10.12 | 10.40 | 1,091,765 | -0.65(-5.86%) |
Mar 07, 2019 | 11.39 | 11.73 | 10.80 | 11.05 | 1,024,071 | -0.29(-2.59%) |
Mar 06, 2019 | 12.12 | 12.18 | 11.10 | 11.34 | 1,382,380 | -0.66(-5.47%) |
Mar 05, 2019 | 12.80 | 12.80 | 12.00 | 12.00 | 1,578,688 | -0.60(-4.76%) |
Mar 04, 2019 | 13.60 | 13.80 | 12.60 | 12.60 | 1,962,717 | -1.40(-10.00%) |
Mar 01, 2019 | 16.80 | 17.00 | 14.00 | 14.00 | 2,896,495 | -0.10(-0.72%) |
Feb 28, 2019 | 15.40 | 15.50 | 13.40 | 14.10 | 5,021,112 | -28.50(-66.90%) |
Feb 27, 2019 | 41.40 | 43.40 | 41.20 | 42.60 | 387,010 | +1.80(+4.41%) |
Feb 26, 2019 | 40.20 | 41.40 | 39.60 | 40.80 | 238,950 | +0.40(+0.99%) |
Feb 25, 2019 | 39.20 | 40.80 | 38.60 | 40.40 | 497,778 | +2.00(+5.21%) |
Feb 22, 2019 | 38.40 | 38.80 | 37.40 | 38.40 | 345,250 | +0.40(+1.05%) |
Feb 21, 2019 | 40.40 | 40.60 | 37.60 | 38.00 | 607,319 | -2.00(-5.00%) |
Feb 20, 2019 | 42.00 | 42.40 | 38.60 | 40.00 | 602,721 | -1.80(-4.31%) |
Feb 19, 2019 | 43.20 | 44.00 | 41.60 | 41.80 | 404,358 | -0.80(-1.88%) |
Feb 15, 2019 | 44.00 | 44.20 | 42.40 | 42.60 | 479,090 | -1.40(-3.18%) |
Feb 14, 2019 | 44.00 | 44.40 | 43.20 | 44.00 | 374,343 | +0.00(+0.00%) |
Feb 13, 2019 | 43.80 | 44.60 | 43.40 | 44.00 | 272,964 | +0.20(+0.46%) |
Feb 12, 2019 | 44.40 | 44.80 | 43.40 | 43.80 | 437,237 | -0.20(-0.45%) |
Feb 11, 2019 | 45.80 | 46.60 | 43.80 | 44.00 | 334,926 | -1.40(-3.08%) |
Feb 08, 2019 | 44.80 | 45.80 | 44.00 | 45.40 | 276,185 | +0.60(+1.34%) |
Feb 07, 2019 | 46.00 | 46.06 | 44.20 | 44.80 | 367,333 | -1.20(-2.61%) |
Feb 06, 2019 | 46.00 | 46.60 | 45.00 | 46.00 | 301,649 | +0.20(+0.44%) |
Feb 05, 2019 | 45.80 | 48.00 | 45.60 | 45.80 | 557,611 | -0.20(-0.43%) |
Feb 04, 2019 | 46.60 | 46.80 | 45.40 | 46.00 | 278,630 | +0.00(+0.00%) |