Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.240 | 3.310 | 3.170 | 3.260 | 6,413,200 | -0.05(-1.51%) |
Jan 30, 2020 | 3.210 | 3.350 | 3.190 | 3.310 | 6,311,165 | +0.03(+0.91%) |
Jan 29, 2020 | 3.460 | 3.580 | 3.270 | 3.280 | 5,054,291 | -0.16(-4.65%) |
Jan 28, 2020 | 3.420 | 3.550 | 3.310 | 3.440 | 5,597,587 | +0.07(+2.08%) |
Jan 27, 2020 | 3.410 | 3.620 | 3.340 | 3.370 | 8,542,458 | -0.24(-6.65%) |
Jan 24, 2020 | 3.850 | 3.870 | 3.530 | 3.610 | 11,828,400 | -0.29(-7.44%) |
Jan 23, 2020 | 4.090 | 4.090 | 3.740 | 3.900 | 9,360,652 | -0.25(-6.02%) |
Jan 22, 2020 | 4.280 | 4.345 | 4.060 | 4.150 | 9,074,109 | -0.13(-3.04%) |
Jan 21, 2020 | 4.270 | 4.480 | 4.155 | 4.280 | 9,293,173 | -0.14(-3.17%) |
Jan 17, 2020 | 4.550 | 4.630 | 4.370 | 4.420 | 9,752,500 | -0.09(-2.00%) |
Jan 16, 2020 | 4.480 | 4.670 | 4.420 | 4.510 | 5,725,351 | +0.09(+2.15%) |
Jan 15, 2020 | 4.460 | 4.520 | 4.350 | 4.415 | 4,581,658 | -0.07(-1.45%) |
Jan 14, 2020 | 4.440 | 4.580 | 4.340 | 4.480 | 3,720,599 | +0.08(+1.82%) |
Jan 13, 2020 | 4.450 | 4.550 | 4.300 | 4.400 | 6,952,711 | -0.02(-0.45%) |
Jan 10, 2020 | 4.630 | 4.630 | 4.370 | 4.420 | 5,109,600 | -0.21(-4.54%) |
Jan 09, 2020 | 4.630 | 4.630 | 4.365 | 4.630 | 5,028,354 | +0.02(+0.43%) |
Jan 08, 2020 | 4.950 | 4.950 | 4.460 | 4.610 | 4,707,385 | -0.39(-7.80%) |
Jan 07, 2020 | 4.980 | 5.010 | 4.710 | 5.000 | 5,948,058 | -0.01(-0.20%) |
Jan 06, 2020 | 4.960 | 5.030 | 4.820 | 5.010 | 7,669,805 | +0.22(+4.59%) |
Jan 03, 2020 | 5.050 | 5.350 | 4.695 | 4.790 | 12,346,801 | +0.10(+2.13%) |
Jan 02, 2020 | 4.670 | 4.800 | 4.570 | 4.690 | 4,800,700 | +0.07(+1.52%) |
Dec 31, 2019 | 4.400 | 4.740 | 4.360 | 4.620 | 3,706,900 | +0.18(+4.05%) |
Dec 30, 2019 | 4.350 | 4.565 | 4.320 | 4.440 | 3,726,045 | +0.11(+2.54%) |
Dec 27, 2019 | 4.520 | 4.555 | 4.300 | 4.330 | 2,802,000 | -0.16(-3.56%) |
Dec 26, 2019 | 4.550 | 4.610 | 4.470 | 4.490 | 1,794,191 | -0.02(-0.44%) |
Dec 24, 2019 | 4.550 | 4.600 | 4.400 | 4.510 | 3,183,700 | -0.03(-0.55%) |
Dec 23, 2019 | 4.400 | 4.550 | 4.310 | 4.535 | 5,315,784 | +0.17(+3.78%) |
Dec 20, 2019 | 4.400 | 4.400 | 4.190 | 4.370 | 5,892,900 | -0.01(-0.23%) |
Dec 19, 2019 | 4.370 | 4.450 | 4.290 | 4.380 | 4,620,880 | +0.03(+0.69%) |
Dec 18, 2019 | 4.300 | 4.480 | 4.260 | 4.350 | 5,478,939 | +0.03(+0.69%) |
Dec 17, 2019 | 4.120 | 4.340 | 4.050 | 4.320 | 7,485,768 | +0.21(+5.11%) |
Dec 16, 2019 | 3.910 | 4.360 | 3.810 | 4.110 | 7,182,039 | +0.28(+7.31%) |
Dec 13, 2019 | 4.050 | 4.220 | 3.800 | 3.830 | 7,481,100 | -0.22(-5.43%) |
Dec 12, 2019 | 3.780 | 4.110 | 3.730 | 4.050 | 8,096,601 | +0.29(+7.71%) |
Dec 11, 2019 | 3.830 | 3.890 | 3.740 | 3.760 | 3,204,586 | -0.09(-2.34%) |
Dec 10, 2019 | 3.860 | 4.050 | 3.680 | 3.850 | 5,396,982 | -0.01(-0.26%) |
Dec 09, 2019 | 3.600 | 3.910 | 3.540 | 3.860 | 8,495,115 | +0.25(+6.93%) |
Dec 06, 2019 | 3.310 | 3.710 | 3.290 | 3.610 | 10,382,900 | +0.20(+5.87%) |
Dec 05, 2019 | 3.380 | 3.460 | 3.280 | 3.410 | 9,658,811 | +0.05(+1.49%) |
Dec 04, 2019 | 3.070 | 3.420 | 3.059 | 3.360 | 8,020,978 | +0.35(+11.81%) |
Dec 03, 2019 | 2.980 | 3.140 | 2.920 | 3.005 | 4,591,176 | -0.03(-0.99%) |
Dec 02, 2019 | 3.130 | 3.220 | 2.960 | 3.035 | 5,784,714 | -0.05(-1.78%) |
Nov 29, 2019 | 3.150 | 3.190 | 3.050 | 3.090 | 1,719,500 | -0.12(-3.74%) |
Nov 27, 2019 | 3.080 | 3.220 | 3.045 | 3.210 | 3,162,500 | +0.12(+4.05%) |
Nov 26, 2019 | 3.310 | 3.310 | 3.050 | 3.085 | 6,657,862 | -0.21(-6.23%) |
Nov 25, 2019 | 3.330 | 3.380 | 3.240 | 3.290 | 6,825,002 | -0.10(-2.95%) |
Nov 22, 2019 | 3.290 | 3.440 | 3.185 | 3.390 | 5,410,600 | +0.10(+3.04%) |
Nov 21, 2019 | 3.180 | 3.330 | 3.180 | 3.290 | 5,208,246 | +0.10(+3.30%) |
Nov 20, 2019 | 3.100 | 3.275 | 2.950 | 3.185 | 7,781,963 | +0.23(+7.60%) |
Nov 19, 2019 | 3.130 | 3.140 | 2.940 | 2.960 | 5,746,627 | -0.19(-6.03%) |
Nov 18, 2019 | 3.290 | 3.310 | 3.020 | 3.150 | 7,618,315 | -0.18(-5.41%) |
Nov 15, 2019 | 3.180 | 3.440 | 3.150 | 3.330 | 5,986,500 | +0.17(+5.38%) |
Nov 14, 2019 | 3.420 | 3.480 | 3.125 | 3.160 | 4,739,655 | -0.11(-3.36%) |
Nov 13, 2019 | 3.380 | 3.410 | 3.240 | 3.270 | 4,613,856 | -0.15(-4.25%) |
Nov 12, 2019 | 3.480 | 3.570 | 3.345 | 3.415 | 4,447,973 | -0.04(-1.01%) |
Nov 11, 2019 | 3.500 | 3.540 | 3.440 | 3.450 | 3,368,022 | -0.11(-3.09%) |
Nov 08, 2019 | 3.440 | 3.580 | 3.305 | 3.560 | 5,036,900 | +0.06(+1.71%) |
Nov 07, 2019 | 3.580 | 3.720 | 3.450 | 3.500 | 7,426,021 | -0.01(-0.28%) |
Nov 06, 2019 | 3.560 | 3.650 | 3.300 | 3.510 | 7,830,232 | -0.04(-1.13%) |
Nov 05, 2019 | 3.490 | 4.010 | 3.300 | 3.550 | 10,775,990 | -0.22(-5.84%) |
Nov 04, 2019 | 3.550 | 3.930 | 3.550 | 3.770 | 6,591,047 | +0.30(+8.65%) |
Nov 01, 2019 | 3.470 | 3.590 | 3.410 | 3.470 | 5,428,900 | +0.07(+2.06%) |
Oct 31, 2019 | 3.440 | 3.530 | 3.260 | 3.400 | 4,474,960 | -0.06(-1.73%) |
Oct 30, 2019 | 3.710 | 3.790 | 3.450 | 3.460 | 3,909,234 | -0.24(-6.49%) |
Oct 29, 2019 | 3.650 | 3.820 | 3.600 | 3.700 | 3,087,661 | -0.01(-0.27%) |
Oct 28, 2019 | 3.840 | 3.891 | 3.700 | 3.710 | 3,960,394 | -0.12(-3.01%) |
Oct 25, 2019 | 3.640 | 3.910 | 3.560 | 3.825 | 4,974,500 | +0.19(+5.08%) |
Oct 24, 2019 | 3.730 | 3.730 | 3.550 | 3.640 | 3,778,008 | -0.03(-0.82%) |
Oct 23, 2019 | 3.510 | 3.740 | 3.400 | 3.670 | 5,378,848 | +0.16(+4.56%) |
Oct 22, 2019 | 3.160 | 3.650 | 3.130 | 3.510 | 8,680,753 | +0.35(+11.08%) |
Oct 21, 2019 | 3.190 | 3.400 | 3.120 | 3.160 | 9,286,263 | -0.03(-0.94%) |
Oct 18, 2019 | 3.450 | 3.470 | 3.150 | 3.190 | 7,264,900 | -0.25(-7.27%) |
Oct 17, 2019 | 3.440 | 3.510 | 3.270 | 3.440 | 6,579,024 | +0.03(+0.88%) |
Oct 16, 2019 | 3.310 | 3.570 | 3.270 | 3.410 | 6,227,577 | +0.07(+2.10%) |
Oct 15, 2019 | 3.280 | 3.520 | 3.110 | 3.340 | 6,971,224 | +0.06(+1.83%) |
Oct 14, 2019 | 3.640 | 3.640 | 3.210 | 3.280 | 5,282,240 | -0.42(-11.35%) |
Oct 11, 2019 | 3.750 | 3.850 | 3.680 | 3.700 | 4,855,100 | -0.01(-0.27%) |
Oct 10, 2019 | 3.600 | 3.785 | 3.560 | 3.710 | 5,166,362 | +0.09(+2.49%) |
Oct 09, 2019 | 3.720 | 3.790 | 3.550 | 3.620 | 4,701,473 | -0.02(-0.55%) |
Oct 08, 2019 | 3.750 | 3.910 | 3.640 | 3.640 | 6,479,381 | -0.19(-4.96%) |
Oct 07, 2019 | 3.800 | 3.970 | 3.660 | 3.830 | 4,965,869 | +0.04(+0.92%) |
Oct 04, 2019 | 4.020 | 4.240 | 3.730 | 3.795 | 5,662,800 | -0.21(-5.24%) |
Oct 03, 2019 | 3.930 | 4.060 | 3.715 | 4.005 | 6,192,104 | +0.05(+1.39%) |
Oct 02, 2019 | 4.030 | 4.250 | 3.920 | 3.950 | 4,900,100 | -0.13(-3.19%) |
Oct 01, 2019 | 4.580 | 4.605 | 4.050 | 4.080 | 9,669,228 | -0.43(-9.63%) |
Sep 30, 2019 | 4.450 | 4.525 | 4.280 | 4.515 | 3,870,492 | +0.00(+0.00%) |
Sep 27, 2019 | 4.380 | 4.620 | 4.345 | 4.515 | 4,796,800 | +0.04(+1.01%) |
Sep 26, 2019 | 4.580 | 4.645 | 4.370 | 4.470 | 4,908,361 | -0.14(-3.04%) |
Sep 25, 2019 | 4.640 | 4.660 | 4.365 | 4.610 | 6,504,027 | -0.10(-2.12%) |
Sep 24, 2019 | 4.910 | 4.910 | 4.635 | 4.710 | 5,664,803 | -0.26(-5.23%) |
Sep 23, 2019 | 4.990 | 5.050 | 4.760 | 4.970 | 6,274,043 | -0.05(-1.00%) |
Sep 20, 2019 | 4.720 | 5.070 | 4.670 | 5.020 | 12,528,200 | +0.30(+6.36%) |
Sep 19, 2019 | 4.800 | 4.870 | 4.640 | 4.720 | 11,251,452 | -0.04(-0.84%) |
Sep 18, 2019 | 4.680 | 4.850 | 4.530 | 4.760 | 27,964,536 | -0.08(-1.65%) |
Sep 17, 2019 | 5.720 | 5.750 | 4.810 | 4.840 | 12,276,177 | -0.96(-16.55%) |
Sep 16, 2019 | 5.290 | 6.090 | 5.200 | 5.800 | 25,741,208 | +1.39(+31.52%) |
Sep 13, 2019 | 4.620 | 4.715 | 4.355 | 4.410 | 6,274,000 | -0.11(-2.43%) |
Sep 12, 2019 | 4.460 | 4.690 | 4.310 | 4.520 | 8,646,110 | -0.08(-1.74%) |
Sep 11, 2019 | 4.860 | 5.040 | 4.440 | 4.600 | 9,958,764 | -0.18(-3.77%) |
Sep 10, 2019 | 4.710 | 5.020 | 4.650 | 4.780 | 22,247,660 | +0.07(+1.49%) |
Sep 09, 2019 | 4.700 | 4.870 | 4.590 | 4.710 | 20,070,304 | +0.14(+3.06%) |
Sep 06, 2019 | 4.780 | 4.870 | 4.550 | 4.570 | 6,449,200 | -0.24(-4.99%) |
Sep 05, 2019 | 5.000 | 5.120 | 4.760 | 4.810 | 6,151,793 | -0.29(-5.69%) |
Sep 04, 2019 | 4.970 | 5.275 | 4.905 | 5.100 | 4,518,206 | +0.30(+6.25%) |
Sep 03, 2019 | 4.690 | 4.850 | 4.485 | 4.800 | 5,870,444 | -0.02(-0.41%) |
Aug 30, 2019 | 4.980 | 4.980 | 4.725 | 4.820 | 4,296,400 | -0.04(-0.82%) |
Aug 29, 2019 | 4.640 | 4.920 | 4.570 | 4.860 | 3,193,595 | +0.28(+6.11%) |
Aug 28, 2019 | 4.440 | 4.800 | 4.440 | 4.580 | 3,776,425 | +0.22(+5.05%) |
Aug 27, 2019 | 4.480 | 4.515 | 4.280 | 4.360 | 3,743,900 | -0.09(-2.02%) |
Aug 26, 2019 | 4.400 | 4.620 | 4.320 | 4.450 | 4,486,535 | +0.15(+3.49%) |
Aug 23, 2019 | 4.430 | 4.690 | 4.280 | 4.300 | 5,478,500 | -0.26(-5.70%) |
Aug 22, 2019 | 4.720 | 4.800 | 4.550 | 4.560 | 4,116,254 | -0.14(-2.98%) |
Aug 21, 2019 | 4.890 | 4.960 | 4.640 | 4.700 | 5,098,205 | -0.12(-2.49%) |
Aug 20, 2019 | 4.620 | 4.890 | 4.575 | 4.820 | 5,995,188 | +0.17(+3.66%) |
Aug 19, 2019 | 4.380 | 4.660 | 4.310 | 4.650 | 7,251,223 | +0.37(+8.64%) |
Aug 16, 2019 | 3.960 | 4.290 | 3.920 | 4.280 | 7,709,700 | +0.32(+8.08%) |
Aug 15, 2019 | 4.060 | 4.150 | 3.920 | 3.960 | 6,685,494 | -0.14(-3.41%) |
Aug 14, 2019 | 4.470 | 4.470 | 4.080 | 4.100 | 5,807,231 | -0.42(-9.29%) |
Aug 13, 2019 | 4.480 | 4.650 | 4.390 | 4.520 | 4,735,063 | -0.01(-0.22%) |
Aug 12, 2019 | 4.580 | 4.720 | 4.500 | 4.530 | 4,033,276 | -0.07(-1.52%) |
Aug 09, 2019 | 4.750 | 4.770 | 4.520 | 4.600 | 6,223,700 | -0.10(-2.13%) |
Aug 08, 2019 | 4.800 | 4.970 | 4.480 | 4.700 | 9,492,120 | +0.01(+0.21%) |
Aug 07, 2019 | 4.610 | 4.730 | 4.420 | 4.690 | 10,378,644 | -0.04(-0.85%) |
Aug 06, 2019 | 5.500 | 5.630 | 4.630 | 4.730 | 12,912,804 | -0.51(-9.73%) |
Aug 05, 2019 | 5.170 | 5.330 | 5.040 | 5.240 | 7,098,742 | -0.08(-1.50%) |
Aug 02, 2019 | 5.360 | 5.450 | 5.170 | 5.320 | 5,090,200 | -0.04(-0.75%) |
Aug 01, 2019 | 5.820 | 5.820 | 5.250 | 5.360 | 6,957,477 | -0.59(-9.92%) |
Jul 31, 2019 | 5.950 | 6.230 | 5.810 | 5.950 | 5,299,122 | +0.01(+0.17%) |
Jul 30, 2019 | 5.420 | 6.060 | 5.350 | 5.940 | 6,632,667 | +0.46(+8.39%) |
Jul 29, 2019 | 5.690 | 5.740 | 5.340 | 5.480 | 4,293,889 | -0.21(-3.69%) |
Jul 26, 2019 | 5.790 | 5.930 | 5.580 | 5.690 | 2,783,200 | -0.12(-2.07%) |
Jul 25, 2019 | 6.270 | 6.280 | 5.760 | 5.810 | 3,058,855 | -0.41(-6.59%) |
Jul 24, 2019 | 6.240 | 6.410 | 6.140 | 6.220 | 3,335,009 | -0.03(-0.48%) |
Jul 23, 2019 | 6.050 | 6.270 | 6.030 | 6.250 | 3,460,826 | +0.16(+2.63%) |
Jul 22, 2019 | 6.270 | 6.430 | 6.000 | 6.090 | 4,670,109 | -0.15(-2.40%) |
Jul 19, 2019 | 6.090 | 6.280 | 5.930 | 6.240 | 3,854,700 | +0.14(+2.30%) |
Jul 18, 2019 | 6.120 | 6.220 | 6.050 | 6.100 | 3,782,454 | -0.03(-0.49%) |
Jul 17, 2019 | 6.430 | 6.430 | 6.070 | 6.130 | 3,491,582 | -0.46(-6.98%) |
Jul 16, 2019 | 6.880 | 6.970 | 6.340 | 6.590 | 5,368,983 | -0.30(-4.35%) |
Jul 15, 2019 | 7.560 | 7.610 | 6.880 | 6.890 | 5,921,894 | -0.74(-9.70%) |
Jul 12, 2019 | 7.370 | 7.745 | 7.360 | 7.630 | 3,652,800 | +0.23(+3.11%) |
Jul 11, 2019 | 7.530 | 7.600 | 7.240 | 7.400 | 5,517,805 | -0.14(-1.86%) |
Jul 10, 2019 | 7.040 | 7.595 | 6.990 | 7.540 | 4,995,641 | +0.63(+9.12%) |
Jul 09, 2019 | 7.130 | 7.140 | 6.870 | 6.910 | 5,172,182 | -0.27(-3.76%) |
Jul 08, 2019 | 7.270 | 7.490 | 7.165 | 7.180 | 2,445,466 | -0.34(-4.52%) |
Jul 05, 2019 | 7.300 | 7.530 | 7.290 | 7.520 | 1,976,200 | +0.18(+2.45%) |
Jul 03, 2019 | 7.480 | 7.490 | 7.240 | 7.340 | 1,508,400 | -0.11(-1.48%) |
Jul 02, 2019 | 7.570 | 7.670 | 7.370 | 7.450 | 3,334,480 | -0.10(-1.39%) |
Jul 01, 2019 | 7.740 | 7.830 | 7.480 | 7.555 | 3,048,512 | -0.04(-0.46%) |
Jun 28, 2019 | 7.370 | 7.640 | 7.370 | 7.590 | 3,097,200 | +0.28(+3.83%) |
Jun 27, 2019 | 7.340 | 7.470 | 7.210 | 7.310 | 2,488,186 | -0.01(-0.14%) |
Jun 26, 2019 | 7.320 | 7.675 | 7.220 | 7.320 | 5,608,639 | +0.11(+1.53%) |
Jun 25, 2019 | 7.230 | 7.390 | 7.150 | 7.210 | 5,349,481 | -0.06(-0.83%) |
Jun 24, 2019 | 7.270 | 7.470 | 7.230 | 7.270 | 2,530,261 | +0.00(+0.00%) |
Jun 21, 2019 | 7.390 | 7.500 | 7.175 | 7.270 | 2,559,600 | -0.13(-1.76%) |
Jun 20, 2019 | 7.180 | 7.580 | 7.105 | 7.400 | 3,724,713 | +0.42(+6.02%) |
Jun 19, 2019 | 6.950 | 7.240 | 6.741 | 6.980 | 3,268,607 | +0.03(+0.43%) |
Jun 18, 2019 | 6.950 | 7.232 | 6.830 | 6.950 | 3,704,227 | +0.04(+0.58%) |
Jun 17, 2019 | 6.350 | 6.960 | 6.250 | 6.910 | 4,961,221 | +0.51(+7.97%) |
Jun 14, 2019 | 6.880 | 7.000 | 6.220 | 6.400 | 6,303,500 | -0.49(-7.11%) |
Jun 13, 2019 | 6.820 | 6.900 | 6.600 | 6.890 | 7,428,191 | +0.20(+2.99%) |
Jun 12, 2019 | 6.980 | 7.000 | 6.620 | 6.690 | 4,292,321 | -0.39(-5.51%) |
Jun 11, 2019 | 7.420 | 7.450 | 7.005 | 7.080 | 4,603,636 | -0.22(-3.01%) |
Jun 10, 2019 | 7.380 | 7.555 | 7.270 | 7.300 | 3,199,353 | -0.04(-0.54%) |
Jun 07, 2019 | 7.390 | 7.420 | 7.020 | 7.340 | 4,800,900 | -0.12(-1.61%) |
Jun 06, 2019 | 7.550 | 7.670 | 7.270 | 7.460 | 3,106,264 | -0.09(-1.19%) |
Jun 05, 2019 | 8.000 | 8.070 | 7.420 | 7.550 | 3,392,832 | -0.45(-5.63%) |
Jun 04, 2019 | 7.960 | 8.040 | 7.830 | 8.000 | 3,476,900 | +0.15(+1.91%) |
Jun 03, 2019 | 8.000 | 8.060 | 7.770 | 7.850 | 3,770,197 | -0.05(-0.63%) |
May 31, 2019 | 7.910 | 8.160 | 7.780 | 7.900 | 2,769,100 | -0.19(-2.35%) |
May 30, 2019 | 8.470 | 8.530 | 8.090 | 8.090 | 2,497,383 | -0.35(-4.15%) |
May 29, 2019 | 8.250 | 8.450 | 8.110 | 8.440 | 3,483,090 | +0.00(+0.00%) |
May 28, 2019 | 8.760 | 8.760 | 8.390 | 8.440 | 3,108,578 | -0.27(-3.10%) |
May 24, 2019 | 8.950 | 9.050 | 8.580 | 8.710 | 2,114,900 | -0.10(-1.14%) |
May 23, 2019 | 9.300 | 9.430 | 8.780 | 8.810 | 3,524,622 | -0.70(-7.36%) |
May 22, 2019 | 9.980 | 10.09 | 9.380 | 9.510 | 2,587,951 | -0.60(-5.93%) |
May 21, 2019 | 10.01 | 10.21 | 10.00 | 10.11 | 3,143,563 | +0.15(+1.51%) |
May 20, 2019 | 10.06 | 10.13 | 9.900 | 9.960 | 1,660,922 | -0.08(-0.80%) |
May 17, 2019 | 10.15 | 10.36 | 10.02 | 10.04 | 1,504,200 | -0.28(-2.71%) |
May 16, 2019 | 10.16 | 10.46 | 10.15 | 10.32 | 3,180,785 | +0.24(+2.38%) |
May 15, 2019 | 9.320 | 10.11 | 9.300 | 10.08 | 3,565,100 | +0.32(+3.28%) |
May 14, 2019 | 9.630 | 9.990 | 9.500 | 9.760 | 2,882,087 | +0.21(+2.20%) |
May 13, 2019 | 9.870 | 9.930 | 9.515 | 9.550 | 2,296,009 | -0.43(-4.31%) |
May 10, 2019 | 10.06 | 10.20 | 9.845 | 9.980 | 3,110,800 | -0.12(-1.19%) |
May 09, 2019 | 9.540 | 10.14 | 9.500 | 10.10 | 2,496,295 | +0.41(+4.23%) |
May 08, 2019 | 9.580 | 10.04 | 9.470 | 9.690 | 3,397,692 | +0.11(+1.15%) |
May 07, 2019 | 9.980 | 10.37 | 9.084 | 9.580 | 5,198,617 | -0.47(-4.68%) |
May 06, 2019 | 10.01 | 10.27 | 9.920 | 10.05 | 4,051,323 | -0.19(-1.86%) |
May 03, 2019 | 9.930 | 10.31 | 9.870 | 10.24 | 2,631,900 | +0.40(+4.07%) |
May 02, 2019 | 9.730 | 10.01 | 9.645 | 9.840 | 4,419,356 | -0.10(-1.01%) |
May 01, 2019 | 10.60 | 10.68 | 9.910 | 9.940 | 3,148,286 | -0.59(-5.60%) |
Apr 30, 2019 | 10.74 | 10.80 | 10.23 | 10.53 | 2,731,891 | -0.03(-0.28%) |
Apr 29, 2019 | 10.72 | 10.76 | 10.49 | 10.56 | 1,552,642 | -0.14(-1.31%) |
Apr 26, 2019 | 10.59 | 10.85 | 10.47 | 10.70 | 2,922,000 | -0.01(-0.09%) |
Apr 25, 2019 | 10.77 | 10.90 | 10.48 | 10.71 | 2,278,833 | -0.02(-0.19%) |
Apr 24, 2019 | 10.57 | 10.94 | 10.48 | 10.73 | 2,928,575 | -0.13(-1.20%) |
Apr 23, 2019 | 10.73 | 10.87 | 10.51 | 10.86 | 2,833,597 | +0.06(+0.56%) |
Apr 22, 2019 | 10.40 | 10.95 | 10.32 | 10.80 | 3,570,186 | +0.49(+4.75%) |
Apr 18, 2019 | 10.33 | 10.49 | 10.22 | 10.31 | 2,413,300 | +0.05(+0.49%) |
Apr 17, 2019 | 10.12 | 10.48 | 10.04 | 10.26 | 3,069,125 | +0.21(+2.09%) |
Apr 16, 2019 | 10.04 | 10.14 | 9.860 | 10.05 | 2,666,594 | +0.02(+0.20%) |
Apr 15, 2019 | 9.580 | 10.04 | 9.550 | 10.03 | 3,697,110 | +0.40(+4.15%) |
Apr 12, 2019 | 9.600 | 9.970 | 9.380 | 9.630 | 4,542,200 | +0.62(+6.88%) |
Apr 11, 2019 | 9.390 | 9.450 | 8.840 | 9.010 | 5,114,089 | -0.43(-4.56%) |
Apr 10, 2019 | 9.250 | 9.570 | 9.170 | 9.440 | 2,497,550 | +0.23(+2.50%) |
Apr 09, 2019 | 9.490 | 9.560 | 9.090 | 9.210 | 3,214,613 | -0.35(-3.66%) |
Apr 08, 2019 | 9.200 | 9.830 | 9.200 | 9.560 | 4,720,707 | +0.42(+4.60%) |
Apr 05, 2019 | 8.730 | 9.200 | 8.700 | 9.140 | 3,357,900 | +0.46(+5.30%) |
Apr 04, 2019 | 8.420 | 8.770 | 8.395 | 8.680 | 2,865,626 | +0.24(+2.84%) |
Apr 03, 2019 | 8.940 | 8.970 | 8.390 | 8.440 | 6,234,576 | -0.41(-4.63%) |
Apr 02, 2019 | 8.840 | 8.920 | 8.635 | 8.850 | 3,061,194 | +0.01(+0.11%) |
Apr 01, 2019 | 8.910 | 8.940 | 8.605 | 8.840 | 3,127,518 | +0.05(+0.57%) |
Mar 29, 2019 | 9.140 | 9.200 | 8.650 | 8.790 | 3,136,500 | -0.21(-2.33%) |
Mar 28, 2019 | 8.850 | 9.070 | 8.835 | 9.000 | 2,528,049 | +0.01(+0.11%) |
Mar 27, 2019 | 8.890 | 9.020 | 8.810 | 8.990 | 3,955,247 | +0.07(+0.78%) |
Mar 26, 2019 | 8.850 | 9.210 | 8.770 | 8.920 | 2,889,547 | +0.14(+1.59%) |
Mar 25, 2019 | 8.710 | 8.840 | 8.450 | 8.780 | 2,767,985 | +0.07(+0.80%) |
Mar 22, 2019 | 9.160 | 9.180 | 8.700 | 8.710 | 3,708,500 | -0.55(-5.94%) |
Mar 21, 2019 | 9.080 | 9.300 | 9.020 | 9.260 | 2,583,316 | +0.16(+1.76%) |
Mar 20, 2019 | 8.970 | 9.260 | 8.900 | 9.100 | 2,857,992 | +0.07(+0.78%) |
Mar 19, 2019 | 9.400 | 9.470 | 8.960 | 9.030 | 2,534,980 | -0.24(-2.59%) |
Mar 18, 2019 | 9.200 | 9.390 | 9.060 | 9.270 | 2,779,055 | +0.09(+0.98%) |
Mar 15, 2019 | 8.920 | 9.325 | 8.860 | 9.180 | 7,201,000 | +0.25(+2.80%) |
Mar 14, 2019 | 9.030 | 9.210 | 8.900 | 8.930 | 3,798,755 | -0.15(-1.65%) |
Mar 13, 2019 | 9.190 | 9.390 | 9.000 | 9.080 | 3,311,214 | +0.02(+0.22%) |
Mar 12, 2019 | 8.710 | 9.070 | 8.640 | 9.060 | 3,984,755 | +0.36(+4.14%) |
Mar 11, 2019 | 8.700 | 8.880 | 8.360 | 8.700 | 4,734,018 | +0.02(+0.23%) |
Mar 08, 2019 | 8.500 | 8.710 | 8.280 | 8.680 | 4,794,300 | -0.01(-0.12%) |
Mar 07, 2019 | 8.710 | 8.800 | 8.410 | 8.690 | 6,953,941 | -0.01(-0.11%) |
Mar 06, 2019 | 9.050 | 9.130 | 8.700 | 8.700 | 2,984,899 | -0.41(-4.50%) |
Mar 05, 2019 | 9.310 | 9.420 | 9.040 | 9.110 | 3,583,376 | -0.19(-2.04%) |
Mar 04, 2019 | 9.330 | 9.480 | 9.000 | 9.300 | 4,620,034 | +0.03(+0.32%) |
Mar 01, 2019 | 9.140 | 9.300 | 9.040 | 9.270 | 6,659,700 | +0.20(+2.21%) |
Feb 28, 2019 | 9.690 | 9.750 | 9.060 | 9.070 | 8,369,171 | -0.59(-6.11%) |
Feb 27, 2019 | 10.05 | 10.15 | 9.550 | 9.660 | 8,508,372 | -0.18(-1.83%) |
Feb 26, 2019 | 10.75 | 11.10 | 9.760 | 9.840 | 16,462,722 | -2.87(-22.58%) |
Feb 25, 2019 | 12.49 | 12.82 | 12.36 | 12.71 | 3,759,593 | +0.16(+1.27%) |
Feb 22, 2019 | 12.48 | 12.70 | 12.41 | 12.55 | 2,348,600 | +0.20(+1.62%) |
Feb 21, 2019 | 13.02 | 13.08 | 12.24 | 12.35 | 2,481,046 | -0.75(-5.73%) |
Feb 20, 2019 | 12.82 | 13.15 | 12.76 | 13.10 | 1,588,376 | +0.20(+1.55%) |
Feb 19, 2019 | 12.96 | 13.21 | 12.85 | 12.90 | 1,535,419 | -0.08(-0.62%) |
Feb 15, 2019 | 12.69 | 13.02 | 12.62 | 12.98 | 2,577,600 | +0.43(+3.43%) |
Feb 14, 2019 | 12.24 | 12.78 | 12.20 | 12.55 | 2,604,620 | +0.25(+2.03%) |
Feb 13, 2019 | 12.41 | 12.73 | 12.13 | 12.30 | 2,827,562 | -0.03(-0.24%) |
Feb 12, 2019 | 12.53 | 12.80 | 12.27 | 12.33 | 2,977,445 | +0.00(+0.00%) |
Feb 11, 2019 | 12.16 | 12.41 | 11.97 | 12.33 | 3,666,496 | +0.07(+0.57%) |
Feb 08, 2019 | 12.47 | 12.54 | 11.98 | 12.26 | 2,595,700 | -0.20(-1.61%) |
Feb 07, 2019 | 12.71 | 12.78 | 12.15 | 12.46 | 3,308,588 | -0.40(-3.11%) |
Feb 06, 2019 | 12.80 | 13.17 | 12.66 | 12.86 | 1,917,429 | -0.04(-0.31%) |
Feb 05, 2019 | 13.37 | 13.43 | 12.88 | 12.90 | 2,031,339 | -0.43(-3.23%) |
Feb 04, 2019 | 13.18 | 13.36 | 12.95 | 13.33 | 1,548,717 | +0.01(+0.08%) |