Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.970 | 7.015 | 6.340 | 6.750 | 371,500 | -0.23(-3.30%) |
Jan 30, 2020 | 7.370 | 7.409 | 6.940 | 6.980 | 217,182 | -0.47(-6.31%) |
Jan 29, 2020 | 7.550 | 7.980 | 7.400 | 7.450 | 494,225 | -0.05(-0.67%) |
Jan 28, 2020 | 7.680 | 7.680 | 7.130 | 7.500 | 232,088 | -0.12(-1.57%) |
Jan 27, 2020 | 7.410 | 7.820 | 7.090 | 7.620 | 237,819 | +0.20(+2.70%) |
Jan 24, 2020 | 7.930 | 8.000 | 7.360 | 7.420 | 250,300 | -0.50(-6.31%) |
Jan 23, 2020 | 7.650 | 8.040 | 7.380 | 7.920 | 339,825 | +0.25(+3.26%) |
Jan 22, 2020 | 8.040 | 8.344 | 7.560 | 7.670 | 764,040 | -0.34(-4.24%) |
Jan 21, 2020 | 8.230 | 8.665 | 7.872 | 8.010 | 736,971 | -0.04(-0.50%) |
Jan 17, 2020 | 7.600 | 8.930 | 7.330 | 8.050 | 2,478,000 | +0.44(+5.78%) |
Jan 16, 2020 | 6.210 | 7.690 | 5.790 | 7.610 | 1,353,835 | +1.45(+23.54%) |
Jan 15, 2020 | 6.120 | 6.660 | 6.037 | 6.160 | 382,663 | +0.09(+1.48%) |
Jan 14, 2020 | 5.250 | 6.240 | 5.090 | 6.070 | 435,297 | +0.80(+15.18%) |
Jan 13, 2020 | 5.570 | 5.600 | 5.165 | 5.270 | 414,012 | -0.27(-4.87%) |
Jan 10, 2020 | 5.510 | 6.000 | 5.395 | 5.540 | 1,135,200 | +0.09(+1.74%) |
Jan 09, 2020 | 5.210 | 5.534 | 5.210 | 5.445 | 236,055 | +0.29(+5.52%) |
Jan 08, 2020 | 5.230 | 5.290 | 5.140 | 5.160 | 215,818 | -0.01(-0.29%) |
Jan 07, 2020 | 5.280 | 5.360 | 5.170 | 5.175 | 262,879 | -0.11(-1.99%) |
Jan 06, 2020 | 5.170 | 5.440 | 5.090 | 5.280 | 282,488 | +0.03(+0.57%) |
Jan 03, 2020 | 5.250 | 5.515 | 5.180 | 5.250 | 339,700 | -0.11(-2.05%) |
Jan 02, 2020 | 5.810 | 5.942 | 5.200 | 5.360 | 294,123 | -0.37(-6.46%) |
Dec 31, 2019 | 5.200 | 5.830 | 5.150 | 5.730 | 326,100 | +0.52(+9.88%) |
Dec 30, 2019 | 6.060 | 6.100 | 5.110 | 5.215 | 377,327 | -0.77(-12.79%) |
Dec 27, 2019 | 6.750 | 6.860 | 5.770 | 5.980 | 797,100 | -0.75(-11.14%) |
Dec 26, 2019 | 5.700 | 6.920 | 5.700 | 6.730 | 811,720 | +1.11(+19.75%) |
Dec 24, 2019 | 5.350 | 5.620 | 5.350 | 5.620 | 152,500 | +0.34(+6.44%) |
Dec 23, 2019 | 4.790 | 5.330 | 4.670 | 5.280 | 771,355 | +0.60(+12.82%) |
Dec 20, 2019 | 4.250 | 4.750 | 4.030 | 4.680 | 631,300 | +0.48(+11.43%) |
Dec 19, 2019 | 3.960 | 4.300 | 3.950 | 4.200 | 276,362 | +0.23(+5.79%) |
Dec 18, 2019 | 4.110 | 4.230 | 3.950 | 3.970 | 154,286 | -0.13(-3.17%) |
Dec 17, 2019 | 3.950 | 4.230 | 3.820 | 4.100 | 235,327 | +0.19(+4.86%) |
Dec 16, 2019 | 3.720 | 3.930 | 3.720 | 3.910 | 165,269 | +0.20(+5.39%) |
Dec 13, 2019 | 3.770 | 3.810 | 3.670 | 3.710 | 149,500 | -0.11(-2.88%) |
Dec 12, 2019 | 3.930 | 3.930 | 3.740 | 3.820 | 156,180 | -0.11(-2.80%) |
Dec 11, 2019 | 3.920 | 3.970 | 3.790 | 3.930 | 181,891 | -0.05(-1.38%) |
Dec 10, 2019 | 4.170 | 4.240 | 3.950 | 3.985 | 314,660 | -0.25(-5.79%) |
Dec 09, 2019 | 4.250 | 4.350 | 4.170 | 4.230 | 128,137 | -0.01(-0.24%) |
Dec 06, 2019 | 4.140 | 4.270 | 3.810 | 4.240 | 505,300 | +0.08(+1.92%) |
Dec 05, 2019 | 4.240 | 4.490 | 4.120 | 4.160 | 255,431 | -0.02(-0.60%) |
Dec 04, 2019 | 4.040 | 4.210 | 4.040 | 4.185 | 248,472 | +0.13(+3.33%) |
Dec 03, 2019 | 3.960 | 4.150 | 3.950 | 4.050 | 395,800 | +0.07(+1.76%) |
Dec 02, 2019 | 3.820 | 4.010 | 3.580 | 3.980 | 307,596 | +0.13(+3.38%) |
Nov 29, 2019 | 3.430 | 3.900 | 3.430 | 3.850 | 226,300 | +0.43(+12.57%) |
Nov 27, 2019 | 3.500 | 3.520 | 3.370 | 3.420 | 123,200 | -0.07(-2.01%) |
Nov 26, 2019 | 3.660 | 3.660 | 3.320 | 3.490 | 224,227 | -0.09(-2.51%) |
Nov 25, 2019 | 3.200 | 3.610 | 3.200 | 3.580 | 510,920 | +0.35(+10.84%) |
Nov 22, 2019 | 3.280 | 3.295 | 3.160 | 3.230 | 131,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.890 | 3.380 | 2.890 | 3.230 | 419,024 | +0.36(+12.54%) |
Nov 20, 2019 | 2.550 | 3.000 | 2.550 | 2.870 | 388,073 | +0.27(+10.38%) |
Nov 19, 2019 | 2.720 | 2.850 | 2.565 | 2.600 | 140,287 | -0.11(-4.06%) |
Nov 18, 2019 | 2.740 | 2.856 | 2.510 | 2.710 | 124,074 | -0.03(-1.09%) |
Nov 15, 2019 | 2.650 | 3.050 | 2.634 | 2.740 | 612,600 | +0.10(+3.79%) |
Nov 14, 2019 | 2.690 | 2.780 | 2.480 | 2.640 | 231,174 | -0.14(-5.04%) |
Nov 13, 2019 | 2.340 | 3.050 | 2.300 | 2.780 | 950,720 | +0.48(+20.87%) |
Nov 12, 2019 | 2.210 | 2.320 | 2.120 | 2.300 | 160,426 | +0.07(+3.14%) |
Nov 11, 2019 | 2.160 | 2.300 | 2.060 | 2.230 | 173,342 | +0.15(+7.21%) |
Nov 08, 2019 | 1.850 | 2.100 | 1.690 | 2.080 | 184,700 | +0.10(+5.05%) |
Nov 07, 2019 | 1.950 | 2.010 | 1.919 | 1.980 | 125,807 | +0.00(+0.00%) |
Nov 06, 2019 | 1.910 | 2.020 | 1.880 | 1.980 | 408,980 | +0.13(+7.03%) |
Nov 05, 2019 | 1.780 | 1.860 | 1.670 | 1.850 | 98,978 | +0.07(+3.93%) |
Nov 04, 2019 | 1.910 | 1.940 | 1.320 | 1.780 | 896,824 | -0.09(-4.81%) |
Nov 01, 2019 | 1.900 | 1.910 | 1.750 | 1.870 | 87,300 | -0.01(-0.53%) |
Oct 31, 2019 | 1.720 | 1.920 | 1.720 | 1.880 | 141,946 | +0.13(+7.43%) |
Oct 30, 2019 | 1.840 | 1.860 | 1.690 | 1.750 | 114,830 | -0.10(-5.41%) |
Oct 29, 2019 | 1.900 | 1.930 | 1.810 | 1.850 | 83,928 | -0.05(-2.63%) |
Oct 28, 2019 | 1.900 | 1.950 | 1.860 | 1.900 | 97,583 | +0.00(+0.00%) |
Oct 25, 2019 | 1.840 | 1.940 | 1.810 | 1.900 | 111,600 | +0.05(+2.70%) |
Oct 24, 2019 | 1.870 | 1.870 | 1.770 | 1.850 | 125,805 | -0.02(-1.07%) |
Oct 23, 2019 | 1.810 | 1.960 | 1.750 | 1.870 | 638,527 | +0.03(+1.63%) |
Oct 22, 2019 | 1.690 | 1.860 | 1.690 | 1.840 | 223,359 | +0.13(+7.60%) |
Oct 21, 2019 | 1.670 | 1.740 | 1.630 | 1.710 | 141,619 | +0.06(+3.64%) |
Oct 18, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 163,100 | -0.01(-0.60%) |
Oct 17, 2019 | 1.630 | 1.670 | 1.580 | 1.660 | 212,637 | +0.03(+1.84%) |
Oct 16, 2019 | 1.550 | 1.680 | 1.530 | 1.630 | 485,850 | +0.07(+4.49%) |
Oct 15, 2019 | 1.500 | 1.600 | 1.450 | 1.560 | 317,267 | +0.08(+5.41%) |
Oct 14, 2019 | 1.500 | 1.510 | 1.460 | 1.480 | 206,626 | -0.02(-1.33%) |
Oct 11, 2019 | 1.610 | 1.690 | 1.480 | 1.500 | 359,400 | -0.10(-6.25%) |
Oct 10, 2019 | 1.510 | 1.700 | 1.500 | 1.600 | 815,649 | +0.11(+7.38%) |
Oct 09, 2019 | 1.470 | 1.510 | 1.420 | 1.490 | 528,193 | +0.04(+2.76%) |
Oct 08, 2019 | 1.440 | 1.490 | 1.415 | 1.450 | 1,286,591 | +0.00(+0.00%) |
Oct 07, 2019 | 1.480 | 1.500 | 1.400 | 1.450 | 1,085,064 | -0.06(-3.97%) |
Oct 04, 2019 | 1.710 | 1.710 | 1.480 | 1.510 | 380,900 | -0.18(-10.65%) |
Oct 03, 2019 | 1.530 | 1.880 | 1.490 | 1.690 | 425,959 | +0.17(+11.18%) |
Oct 02, 2019 | 1.520 | 1.570 | 1.480 | 1.520 | 283,919 | +0.00(+0.00%) |
Oct 01, 2019 | 1.580 | 1.680 | 1.500 | 1.520 | 277,051 | -0.06(-3.80%) |
Sep 30, 2019 | 1.580 | 1.610 | 1.500 | 1.580 | 324,575 | +0.00(+0.00%) |
Sep 27, 2019 | 1.550 | 1.620 | 1.530 | 1.580 | 140,000 | +0.04(+2.60%) |
Sep 26, 2019 | 1.630 | 1.640 | 1.520 | 1.540 | 320,204 | -0.09(-5.52%) |
Sep 25, 2019 | 1.620 | 1.680 | 1.540 | 1.630 | 250,253 | +0.01(+0.62%) |
Sep 24, 2019 | 1.700 | 1.740 | 1.600 | 1.620 | 164,184 | -0.08(-4.71%) |
Sep 23, 2019 | 1.740 | 1.748 | 1.620 | 1.700 | 142,478 | -0.05(-2.86%) |
Sep 20, 2019 | 1.830 | 1.860 | 1.710 | 1.750 | 270,500 | -0.09(-4.89%) |
Sep 19, 2019 | 1.860 | 1.920 | 1.820 | 1.840 | 349,251 | +0.02(+1.10%) |
Sep 18, 2019 | 1.810 | 1.890 | 1.770 | 1.820 | 262,852 | +0.02(+1.11%) |
Sep 17, 2019 | 1.910 | 1.980 | 1.750 | 1.800 | 186,499 | -0.10(-5.26%) |
Sep 16, 2019 | 1.840 | 1.989 | 1.720 | 1.900 | 240,629 | +0.04(+2.15%) |
Sep 13, 2019 | 2.020 | 2.030 | 1.850 | 1.860 | 257,800 | -0.14(-7.00%) |
Sep 12, 2019 | 2.090 | 2.130 | 1.950 | 2.000 | 234,327 | -0.09(-4.31%) |
Sep 11, 2019 | 2.100 | 2.140 | 2.030 | 2.090 | 161,679 | -0.01(-0.48%) |
Sep 10, 2019 | 2.210 | 2.268 | 2.080 | 2.100 | 308,837 | -0.08(-3.67%) |
Sep 09, 2019 | 2.110 | 2.230 | 2.030 | 2.180 | 99,921 | +0.08(+3.81%) |
Sep 06, 2019 | 2.310 | 2.340 | 2.070 | 2.100 | 116,800 | -0.20(-8.70%) |
Sep 05, 2019 | 2.350 | 2.360 | 2.250 | 2.300 | 123,612 | -0.01(-0.43%) |
Sep 04, 2019 | 2.300 | 2.450 | 2.250 | 2.310 | 52,027 | +0.03(+1.32%) |
Sep 03, 2019 | 2.440 | 2.530 | 2.270 | 2.280 | 141,457 | -0.18(-7.32%) |
Aug 30, 2019 | 2.530 | 2.580 | 2.450 | 2.460 | 135,300 | -0.05(-1.99%) |
Aug 29, 2019 | 2.510 | 2.575 | 2.480 | 2.510 | 88,417 | +0.04(+1.62%) |
Aug 28, 2019 | 2.410 | 2.560 | 2.400 | 2.470 | 103,057 | +0.04(+1.65%) |
Aug 27, 2019 | 2.510 | 2.550 | 2.400 | 2.430 | 86,352 | -0.07(-2.80%) |
Aug 26, 2019 | 2.370 | 2.545 | 2.300 | 2.500 | 182,347 | +0.16(+6.84%) |
Aug 23, 2019 | 2.570 | 2.590 | 2.280 | 2.340 | 1,491,500 | -0.21(-8.24%) |
Aug 22, 2019 | 2.760 | 2.760 | 2.550 | 2.550 | 168,129 | -0.20(-7.27%) |
Aug 21, 2019 | 2.770 | 2.800 | 2.680 | 2.750 | 146,151 | +0.04(+1.48%) |
Aug 20, 2019 | 2.710 | 2.770 | 2.611 | 2.710 | 133,951 | -0.01(-0.37%) |
Aug 19, 2019 | 2.760 | 2.820 | 2.683 | 2.720 | 98,676 | +0.01(+0.18%) |
Aug 16, 2019 | 2.780 | 2.819 | 2.670 | 2.715 | 248,500 | -0.04(-1.63%) |
Aug 15, 2019 | 2.780 | 2.860 | 2.650 | 2.760 | 90,612 | -0.01(-0.36%) |
Aug 14, 2019 | 2.840 | 2.870 | 2.770 | 2.770 | 240,117 | -0.14(-4.81%) |
Aug 13, 2019 | 2.820 | 3.092 | 2.780 | 2.910 | 115,135 | +0.09(+3.19%) |
Aug 12, 2019 | 3.070 | 3.150 | 2.790 | 2.820 | 94,329 | -0.29(-9.32%) |
Aug 09, 2019 | 3.150 | 3.420 | 3.110 | 3.110 | 103,800 | -0.05(-1.58%) |
Aug 08, 2019 | 3.030 | 3.280 | 3.010 | 3.160 | 127,626 | +0.12(+3.95%) |
Aug 07, 2019 | 3.160 | 3.320 | 3.010 | 3.040 | 83,247 | -0.18(-5.59%) |
Aug 06, 2019 | 3.180 | 3.310 | 3.080 | 3.220 | 290,169 | +0.04(+1.26%) |
Aug 05, 2019 | 3.330 | 3.350 | 3.160 | 3.180 | 64,905 | -0.18(-5.36%) |
Aug 02, 2019 | 3.580 | 3.630 | 3.330 | 3.360 | 241,900 | -0.22(-6.15%) |
Aug 01, 2019 | 3.510 | 3.690 | 3.500 | 3.580 | 120,006 | +0.08(+2.29%) |
Jul 31, 2019 | 3.610 | 3.750 | 3.500 | 3.500 | 140,954 | -0.09(-2.51%) |
Jul 30, 2019 | 3.560 | 3.615 | 3.530 | 3.590 | 106,159 | +0.00(+0.00%) |
Jul 29, 2019 | 3.690 | 3.770 | 3.570 | 3.590 | 92,825 | -0.11(-2.97%) |
Jul 26, 2019 | 3.630 | 3.780 | 3.600 | 3.700 | 77,100 | +0.10(+2.78%) |
Jul 25, 2019 | 3.830 | 3.830 | 3.600 | 3.600 | 51,107 | -0.23(-6.01%) |
Jul 24, 2019 | 3.810 | 3.900 | 3.700 | 3.830 | 163,134 | +0.00(+0.00%) |
Jul 23, 2019 | 4.030 | 4.140 | 3.820 | 3.830 | 160,153 | -0.20(-4.96%) |
Jul 22, 2019 | 4.200 | 4.220 | 3.990 | 4.030 | 170,635 | -0.17(-4.05%) |
Jul 19, 2019 | 3.860 | 4.240 | 3.860 | 4.200 | 113,000 | +0.31(+7.97%) |
Jul 18, 2019 | 3.990 | 4.140 | 3.860 | 3.890 | 237,762 | -0.11(-2.75%) |
Jul 17, 2019 | 3.980 | 4.080 | 3.980 | 4.000 | 104,649 | -0.01(-0.25%) |
Jul 16, 2019 | 3.980 | 4.090 | 3.950 | 4.010 | 367,341 | +0.02(+0.50%) |
Jul 15, 2019 | 3.970 | 4.030 | 3.890 | 3.990 | 209,750 | +0.02(+0.50%) |
Jul 12, 2019 | 3.980 | 4.050 | 3.930 | 3.970 | 204,600 | -0.02(-0.50%) |
Jul 11, 2019 | 4.000 | 4.030 | 3.930 | 3.990 | 237,322 | +0.00(+0.00%) |
Jul 10, 2019 | 4.010 | 4.110 | 3.960 | 3.990 | 280,671 | +0.01(+0.25%) |
Jul 09, 2019 | 3.940 | 4.010 | 3.870 | 3.980 | 154,747 | +0.05(+1.27%) |
Jul 08, 2019 | 4.000 | 4.010 | 3.860 | 3.930 | 87,592 | -0.10(-2.48%) |
Jul 05, 2019 | 4.080 | 4.130 | 3.980 | 4.030 | 73,200 | -0.11(-2.66%) |
Jul 03, 2019 | 4.150 | 4.160 | 4.020 | 4.140 | 69,600 | +0.04(+0.98%) |
Jul 02, 2019 | 4.160 | 4.310 | 4.000 | 4.100 | 114,881 | -0.09(-2.15%) |
Jul 01, 2019 | 4.110 | 4.370 | 4.080 | 4.190 | 258,114 | +0.14(+3.46%) |
Jun 28, 2019 | 4.100 | 4.260 | 3.960 | 4.050 | 3,227,100 | -0.03(-0.74%) |
Jun 27, 2019 | 4.050 | 4.250 | 3.950 | 4.080 | 285,836 | +0.05(+1.24%) |
Jun 26, 2019 | 4.260 | 4.270 | 4.010 | 4.030 | 152,637 | -0.24(-5.62%) |
Jun 25, 2019 | 4.050 | 4.400 | 3.980 | 4.270 | 214,334 | +0.23(+5.69%) |
Jun 24, 2019 | 4.150 | 4.270 | 3.930 | 4.040 | 361,983 | -0.10(-2.42%) |
Jun 21, 2019 | 4.150 | 4.240 | 4.040 | 4.140 | 255,900 | -0.05(-1.19%) |
Jun 20, 2019 | 4.180 | 4.285 | 4.070 | 4.190 | 195,226 | +0.06(+1.45%) |
Jun 19, 2019 | 4.070 | 4.280 | 4.020 | 4.130 | 234,613 | +0.04(+0.98%) |
Jun 18, 2019 | 3.970 | 4.150 | 3.880 | 4.090 | 344,565 | +0.17(+4.34%) |
Jun 17, 2019 | 3.890 | 4.170 | 3.810 | 3.920 | 247,936 | +0.08(+2.08%) |
Jun 14, 2019 | 3.900 | 4.040 | 3.790 | 3.840 | 256,900 | -0.06(-1.54%) |
Jun 13, 2019 | 4.230 | 4.230 | 3.860 | 3.900 | 177,407 | -0.33(-7.80%) |
Jun 12, 2019 | 4.020 | 4.270 | 4.020 | 4.230 | 170,174 | +0.10(+2.42%) |
Jun 11, 2019 | 4.300 | 4.430 | 4.030 | 4.130 | 271,308 | -0.14(-3.28%) |
Jun 10, 2019 | 4.320 | 4.440 | 4.150 | 4.270 | 172,141 | -0.04(-0.93%) |
Jun 07, 2019 | 4.000 | 4.400 | 3.880 | 4.310 | 178,800 | +0.32(+8.02%) |
Jun 06, 2019 | 4.010 | 4.070 | 3.880 | 3.990 | 358,347 | +0.00(+0.00%) |
Jun 05, 2019 | 4.020 | 4.230 | 3.880 | 3.990 | 420,301 | -0.03(-0.75%) |
Jun 04, 2019 | 4.050 | 4.050 | 3.860 | 4.020 | 280,626 | +0.04(+1.01%) |
Jun 03, 2019 | 4.180 | 4.240 | 3.870 | 3.980 | 423,651 | -0.35(-8.08%) |
May 31, 2019 | 4.510 | 4.610 | 4.250 | 4.330 | 373,000 | -0.26(-5.66%) |
May 30, 2019 | 4.690 | 4.950 | 4.530 | 4.590 | 164,517 | -0.08(-1.71%) |
May 29, 2019 | 4.680 | 5.180 | 4.520 | 4.670 | 387,229 | -0.07(-1.48%) |
May 28, 2019 | 4.970 | 4.970 | 4.690 | 4.740 | 122,933 | -0.21(-4.24%) |
May 24, 2019 | 5.010 | 5.230 | 4.520 | 4.950 | 115,900 | -0.04(-0.80%) |
May 23, 2019 | 4.880 | 5.230 | 4.540 | 4.990 | 106,817 | +0.05(+1.01%) |
May 22, 2019 | 4.950 | 5.060 | 4.820 | 4.940 | 77,886 | -0.03(-0.60%) |
May 21, 2019 | 4.830 | 5.040 | 4.830 | 4.970 | 137,481 | +0.19(+3.97%) |
May 20, 2019 | 4.630 | 5.010 | 4.460 | 4.780 | 370,395 | +0.11(+2.36%) |
May 17, 2019 | 4.960 | 5.130 | 4.620 | 4.670 | 195,500 | -0.35(-6.97%) |
May 16, 2019 | 6.010 | 6.090 | 5.000 | 5.020 | 331,134 | -0.98(-16.33%) |
May 15, 2019 | 6.270 | 6.300 | 5.590 | 6.000 | 432,716 | -0.30(-4.76%) |
May 14, 2019 | 6.420 | 6.430 | 6.140 | 6.300 | 576,021 | -0.08(-1.25%) |
May 13, 2019 | 6.270 | 6.440 | 6.120 | 6.380 | 163,928 | -0.02(-0.31%) |
May 10, 2019 | 5.900 | 6.600 | 5.440 | 6.400 | 396,300 | +0.49(+8.29%) |
May 09, 2019 | 5.690 | 6.020 | 5.195 | 5.910 | 215,244 | +0.31(+5.54%) |
May 08, 2019 | 5.340 | 5.630 | 5.240 | 5.600 | 54,306 | +0.21(+3.90%) |
May 07, 2019 | 5.150 | 5.490 | 5.150 | 5.390 | 99,372 | +0.11(+2.08%) |
May 06, 2019 | 5.000 | 5.390 | 5.000 | 5.280 | 128,785 | -0.03(-0.56%) |
May 03, 2019 | 4.830 | 5.340 | 4.830 | 5.310 | 233,400 | +0.52(+10.86%) |
May 02, 2019 | 5.060 | 5.240 | 4.680 | 4.790 | 105,850 | -0.27(-5.34%) |
May 01, 2019 | 4.960 | 5.190 | 4.785 | 5.060 | 85,487 | +0.14(+2.85%) |
Apr 30, 2019 | 5.120 | 5.190 | 4.780 | 4.920 | 74,270 | -0.16(-3.15%) |
Apr 29, 2019 | 4.730 | 5.170 | 4.705 | 5.080 | 67,926 | +0.39(+8.32%) |
Apr 26, 2019 | 4.490 | 4.800 | 4.430 | 4.690 | 98,100 | +0.23(+5.16%) |
Apr 25, 2019 | 4.490 | 4.510 | 4.300 | 4.460 | 360,794 | -0.06(-1.33%) |
Apr 24, 2019 | 4.770 | 4.850 | 4.320 | 4.520 | 190,605 | -0.24(-5.04%) |
Apr 23, 2019 | 4.510 | 4.820 | 4.510 | 4.760 | 389,514 | +0.26(+5.78%) |
Apr 22, 2019 | 4.450 | 4.660 | 4.350 | 4.500 | 227,187 | +0.04(+0.90%) |
Apr 18, 2019 | 4.530 | 4.570 | 4.140 | 4.460 | 146,800 | -0.09(-1.98%) |
Apr 17, 2019 | 4.600 | 4.660 | 4.440 | 4.550 | 136,402 | -0.19(-4.01%) |
Apr 16, 2019 | 4.710 | 4.850 | 4.450 | 4.740 | 154,087 | +0.05(+1.07%) |
Apr 15, 2019 | 4.780 | 4.890 | 4.400 | 4.690 | 82,460 | -0.10(-2.09%) |
Apr 12, 2019 | 4.800 | 4.900 | 4.570 | 4.790 | 88,100 | +0.03(+0.63%) |
Apr 11, 2019 | 4.750 | 4.900 | 4.660 | 4.760 | 52,717 | +0.08(+1.71%) |
Apr 10, 2019 | 4.510 | 4.750 | 4.394 | 4.680 | 144,391 | +0.19(+4.23%) |
Apr 09, 2019 | 4.780 | 4.780 | 4.400 | 4.490 | 173,262 | -0.30(-6.26%) |
Apr 08, 2019 | 4.830 | 4.940 | 4.750 | 4.790 | 63,827 | -0.05(-1.03%) |
Apr 05, 2019 | 4.830 | 4.950 | 4.690 | 4.840 | 86,600 | +0.05(+1.04%) |
Apr 04, 2019 | 5.210 | 5.230 | 4.690 | 4.790 | 98,524 | -0.43(-8.24%) |
Apr 03, 2019 | 5.240 | 5.350 | 5.180 | 5.220 | 112,927 | +0.04(+0.77%) |
Apr 02, 2019 | 5.280 | 5.300 | 5.150 | 5.180 | 73,997 | -0.09(-1.71%) |
Apr 01, 2019 | 5.340 | 5.400 | 5.010 | 5.270 | 92,617 | +0.01(+0.19%) |
Mar 29, 2019 | 5.060 | 5.350 | 5.060 | 5.260 | 182,100 | +0.25(+4.99%) |
Mar 28, 2019 | 5.010 | 5.230 | 4.980 | 5.010 | 139,904 | +0.01(+0.20%) |
Mar 27, 2019 | 5.050 | 5.050 | 4.830 | 5.000 | 161,977 | -0.06(-1.19%) |
Mar 26, 2019 | 4.800 | 5.100 | 4.790 | 5.060 | 220,756 | +0.24(+4.98%) |
Mar 25, 2019 | 4.770 | 4.997 | 4.670 | 4.820 | 168,479 | +0.05(+1.05%) |
Mar 22, 2019 | 4.860 | 4.910 | 4.675 | 4.770 | 272,000 | -0.15(-3.05%) |
Mar 21, 2019 | 4.880 | 4.970 | 4.820 | 4.920 | 94,231 | +0.00(+0.00%) |
Mar 20, 2019 | 5.290 | 5.320 | 4.650 | 4.920 | 355,543 | -0.40(-7.52%) |
Mar 19, 2019 | 5.420 | 5.460 | 5.200 | 5.320 | 207,494 | -0.09(-1.66%) |
Mar 18, 2019 | 5.330 | 5.500 | 5.260 | 5.410 | 78,858 | +0.05(+0.93%) |
Mar 15, 2019 | 5.460 | 5.550 | 5.100 | 5.360 | 794,500 | -0.10(-1.83%) |
Mar 14, 2019 | 5.280 | 5.470 | 5.000 | 5.460 | 216,630 | +0.13(+2.44%) |
Mar 13, 2019 | 5.090 | 5.590 | 5.020 | 5.330 | 343,355 | +0.20(+3.90%) |
Mar 12, 2019 | 4.360 | 5.240 | 4.360 | 5.130 | 619,700 | +0.74(+16.86%) |
Mar 11, 2019 | 4.320 | 4.600 | 4.300 | 4.390 | 468,970 | -0.13(-2.88%) |
Mar 08, 2019 | 4.210 | 4.570 | 4.060 | 4.520 | 229,800 | +0.30(+7.11%) |
Mar 07, 2019 | 4.080 | 4.740 | 4.000 | 4.220 | 503,613 | +0.25(+6.30%) |
Mar 06, 2019 | 4.220 | 4.250 | 3.850 | 3.970 | 375,840 | -0.29(-6.81%) |
Mar 05, 2019 | 4.390 | 4.497 | 4.260 | 4.260 | 136,967 | -0.13(-2.96%) |
Mar 04, 2019 | 4.700 | 4.800 | 4.350 | 4.390 | 444,568 | -0.32(-6.79%) |
Mar 01, 2019 | 4.000 | 4.920 | 3.970 | 4.710 | 3,015,400 | -0.80(-14.52%) |
Feb 28, 2019 | 6.910 | 6.950 | 5.510 | 5.510 | 64,010 | -1.39(-20.14%) |
Feb 27, 2019 | 6.450 | 6.900 | 6.220 | 6.900 | 61,615 | +0.32(+4.86%) |
Feb 26, 2019 | 7.080 | 7.380 | 6.540 | 6.580 | 46,899 | -0.49(-6.93%) |
Feb 25, 2019 | 7.500 | 7.650 | 7.070 | 7.070 | 46,410 | -0.23(-3.15%) |
Feb 22, 2019 | 7.130 | 7.340 | 6.820 | 7.300 | 86,700 | +0.22(+3.11%) |
Feb 21, 2019 | 7.040 | 7.186 | 6.820 | 7.080 | 208,451 | +0.07(+1.00%) |
Feb 20, 2019 | 6.750 | 7.110 | 6.660 | 7.010 | 262,120 | +0.30(+4.47%) |
Feb 19, 2019 | 6.840 | 7.125 | 6.610 | 6.710 | 384,909 | -0.02(-0.30%) |
Feb 15, 2019 | 6.390 | 6.890 | 6.300 | 6.730 | 76,900 | +0.37(+5.82%) |
Feb 14, 2019 | 6.300 | 6.447 | 6.140 | 6.360 | 136,654 | +0.01(+0.16%) |
Feb 13, 2019 | 6.150 | 6.380 | 6.040 | 6.350 | 56,381 | +0.24(+3.93%) |
Feb 12, 2019 | 5.870 | 6.139 | 5.710 | 6.110 | 89,008 | +0.30(+5.16%) |
Feb 11, 2019 | 5.360 | 5.832 | 5.180 | 5.810 | 144,930 | +0.45(+8.40%) |
Feb 08, 2019 | 5.310 | 5.390 | 5.130 | 5.360 | 65,100 | +0.04(+0.75%) |
Feb 07, 2019 | 5.060 | 5.350 | 4.900 | 5.320 | 65,771 | +0.15(+2.90%) |
Feb 06, 2019 | 5.100 | 5.276 | 4.870 | 5.170 | 30,573 | +0.06(+1.17%) |
Feb 05, 2019 | 5.100 | 5.230 | 4.935 | 5.110 | 132,069 | +0.00(+0.00%) |
Feb 04, 2019 | 4.840 | 5.250 | 4.502 | 5.110 | 110,161 | +0.34(+7.13%) |