Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.930 | 7.150 | 6.690 | 6.960 | 314,000 | -0.01(-0.14%) |
Jan 30, 2020 | 6.710 | 7.120 | 6.700 | 6.970 | 419,969 | +0.17(+2.50%) |
Jan 29, 2020 | 6.450 | 6.830 | 6.210 | 6.800 | 608,394 | +0.36(+5.59%) |
Jan 28, 2020 | 6.300 | 6.560 | 6.300 | 6.440 | 371,200 | +0.19(+3.04%) |
Jan 27, 2020 | 6.300 | 6.350 | 6.090 | 6.250 | 841,920 | -0.11(-1.73%) |
Jan 24, 2020 | 6.770 | 6.860 | 6.280 | 6.360 | 674,000 | -0.38(-5.64%) |
Jan 23, 2020 | 6.790 | 7.070 | 6.650 | 6.740 | 470,781 | +0.00(+0.00%) |
Jan 22, 2020 | 6.910 | 7.930 | 6.720 | 6.740 | 672,287 | -0.10(-1.46%) |
Jan 21, 2020 | 7.370 | 7.480 | 6.760 | 6.840 | 428,151 | -0.59(-7.94%) |
Jan 17, 2020 | 7.500 | 7.570 | 7.360 | 7.430 | 353,500 | -0.04(-0.54%) |
Jan 16, 2020 | 7.350 | 7.580 | 7.250 | 7.470 | 1,156,845 | +0.18(+2.47%) |
Jan 15, 2020 | 7.460 | 7.930 | 7.080 | 7.290 | 1,069,695 | -0.14(-1.88%) |
Jan 14, 2020 | 7.390 | 7.540 | 7.130 | 7.430 | 730,132 | +0.07(+1.02%) |
Jan 13, 2020 | 6.850 | 7.590 | 6.740 | 7.355 | 806,065 | +0.89(+13.68%) |
Jan 10, 2020 | 6.680 | 6.718 | 6.470 | 6.470 | 221,600 | -0.18(-2.71%) |
Jan 09, 2020 | 6.840 | 6.840 | 6.570 | 6.650 | 232,807 | -0.09(-1.34%) |
Jan 08, 2020 | 6.750 | 6.890 | 6.650 | 6.740 | 195,800 | -0.02(-0.30%) |
Jan 07, 2020 | 6.820 | 6.960 | 6.685 | 6.760 | 173,459 | -0.09(-1.31%) |
Jan 06, 2020 | 6.760 | 7.000 | 6.630 | 6.850 | 167,207 | +0.03(+0.44%) |
Jan 03, 2020 | 6.900 | 6.970 | 6.740 | 6.820 | 223,500 | -0.15(-2.15%) |
Jan 02, 2020 | 7.130 | 7.170 | 6.730 | 6.970 | 462,168 | -0.12(-1.76%) |
Dec 31, 2019 | 7.020 | 7.150 | 6.820 | 7.095 | 808,100 | +0.04(+0.64%) |
Dec 30, 2019 | 7.090 | 7.220 | 6.950 | 7.050 | 548,155 | -0.04(-0.56%) |
Dec 27, 2019 | 7.350 | 7.350 | 7.050 | 7.090 | 210,300 | -0.18(-2.48%) |
Dec 26, 2019 | 7.130 | 7.350 | 7.110 | 7.270 | 163,081 | +0.16(+2.25%) |
Dec 24, 2019 | 7.180 | 7.240 | 6.960 | 7.110 | 136,100 | +0.06(+0.85%) |
Dec 23, 2019 | 7.020 | 7.140 | 6.910 | 7.050 | 141,574 | +0.03(+0.43%) |
Dec 20, 2019 | 7.210 | 7.250 | 6.960 | 7.020 | 275,400 | -0.19(-2.64%) |
Dec 19, 2019 | 7.540 | 7.600 | 7.095 | 7.210 | 275,034 | -0.24(-3.22%) |
Dec 18, 2019 | 7.690 | 7.750 | 7.240 | 7.450 | 407,603 | -0.20(-2.61%) |
Dec 17, 2019 | 7.060 | 7.710 | 7.060 | 7.650 | 687,018 | +0.74(+10.71%) |
Dec 16, 2019 | 6.570 | 6.980 | 6.530 | 6.910 | 250,460 | +0.34(+5.18%) |
Dec 13, 2019 | 6.560 | 6.615 | 6.500 | 6.570 | 136,900 | +0.01(+0.15%) |
Dec 12, 2019 | 6.480 | 6.600 | 6.370 | 6.560 | 309,495 | +0.05(+0.77%) |
Dec 11, 2019 | 6.580 | 6.601 | 6.460 | 6.510 | 220,391 | -0.06(-0.91%) |
Dec 10, 2019 | 6.600 | 6.710 | 6.450 | 6.570 | 305,396 | -0.03(-0.45%) |
Dec 09, 2019 | 6.730 | 6.790 | 6.560 | 6.600 | 269,570 | -0.12(-1.79%) |
Dec 06, 2019 | 6.890 | 6.930 | 6.680 | 6.720 | 248,000 | -0.16(-2.25%) |
Dec 05, 2019 | 6.900 | 6.980 | 6.830 | 6.875 | 213,734 | -0.01(-0.22%) |
Dec 04, 2019 | 6.910 | 6.960 | 6.810 | 6.890 | 226,338 | +0.01(+0.15%) |
Dec 03, 2019 | 6.770 | 7.040 | 6.740 | 6.880 | 585,014 | +0.03(+0.44%) |
Dec 02, 2019 | 7.000 | 7.040 | 6.810 | 6.850 | 298,243 | -0.20(-2.84%) |
Nov 29, 2019 | 7.080 | 7.157 | 6.950 | 7.050 | 123,800 | -0.18(-2.49%) |
Nov 27, 2019 | 7.100 | 7.240 | 6.930 | 7.230 | 184,400 | +0.15(+2.12%) |
Nov 26, 2019 | 7.070 | 7.140 | 6.680 | 7.080 | 254,506 | -0.02(-0.28%) |
Nov 25, 2019 | 7.310 | 7.490 | 7.070 | 7.100 | 377,880 | -0.18(-2.47%) |
Nov 22, 2019 | 7.210 | 7.330 | 7.162 | 7.280 | 232,300 | +0.11(+1.53%) |
Nov 21, 2019 | 7.530 | 7.580 | 7.130 | 7.170 | 263,192 | -0.36(-4.78%) |
Nov 20, 2019 | 7.260 | 7.550 | 7.200 | 7.530 | 473,217 | +0.25(+3.43%) |
Nov 19, 2019 | 7.370 | 7.680 | 7.260 | 7.280 | 449,792 | -0.09(-1.22%) |
Nov 18, 2019 | 7.200 | 7.460 | 7.090 | 7.370 | 439,826 | +0.19(+2.65%) |
Nov 15, 2019 | 6.970 | 7.220 | 6.900 | 7.180 | 353,500 | +0.26(+3.76%) |
Nov 14, 2019 | 6.750 | 7.060 | 6.750 | 6.920 | 267,280 | -0.05(-0.72%) |
Nov 13, 2019 | 7.050 | 7.050 | 6.760 | 6.970 | 204,644 | +0.11(+1.60%) |
Nov 12, 2019 | 6.560 | 6.880 | 6.560 | 6.860 | 307,466 | +0.31(+4.73%) |
Nov 11, 2019 | 6.580 | 6.730 | 6.440 | 6.550 | 331,352 | -0.19(-2.82%) |
Nov 08, 2019 | 6.870 | 6.980 | 6.710 | 6.740 | 359,400 | -0.13(-1.89%) |
Nov 07, 2019 | 6.870 | 7.060 | 6.800 | 6.870 | 420,016 | +0.03(+0.44%) |
Nov 06, 2019 | 7.000 | 7.170 | 6.800 | 6.840 | 394,121 | -0.21(-2.98%) |
Nov 05, 2019 | 7.020 | 7.240 | 6.817 | 7.050 | 524,306 | +0.12(+1.73%) |
Nov 04, 2019 | 6.830 | 7.140 | 6.730 | 6.930 | 970,405 | +0.22(+3.28%) |
Nov 01, 2019 | 6.800 | 7.060 | 6.590 | 6.710 | 598,800 | -0.17(-2.47%) |
Oct 31, 2019 | 6.240 | 6.950 | 6.090 | 6.880 | 1,409,843 | +0.69(+11.15%) |
Oct 30, 2019 | 6.020 | 6.470 | 5.960 | 6.190 | 644,076 | +0.22(+3.69%) |
Oct 29, 2019 | 5.840 | 5.990 | 5.760 | 5.970 | 354,674 | +0.17(+2.93%) |
Oct 28, 2019 | 5.750 | 5.920 | 5.750 | 5.800 | 373,776 | +0.04(+0.69%) |
Oct 25, 2019 | 5.740 | 5.890 | 5.710 | 5.760 | 250,200 | -0.01(-0.17%) |
Oct 24, 2019 | 5.890 | 5.967 | 5.670 | 5.770 | 156,574 | -0.12(-2.04%) |
Oct 23, 2019 | 5.700 | 6.000 | 5.650 | 5.890 | 654,784 | +0.19(+3.33%) |
Oct 22, 2019 | 5.440 | 5.765 | 5.440 | 5.700 | 362,473 | +0.21(+3.83%) |
Oct 21, 2019 | 5.440 | 5.600 | 5.400 | 5.490 | 210,994 | +0.11(+2.04%) |
Oct 18, 2019 | 5.520 | 5.600 | 5.280 | 5.380 | 272,500 | -0.10(-1.82%) |
Oct 17, 2019 | 5.380 | 5.530 | 5.350 | 5.480 | 156,750 | +0.11(+2.05%) |
Oct 16, 2019 | 5.230 | 5.490 | 5.170 | 5.370 | 164,705 | +0.11(+2.09%) |
Oct 15, 2019 | 5.170 | 5.450 | 5.100 | 5.260 | 225,894 | +0.08(+1.54%) |
Oct 14, 2019 | 5.060 | 5.210 | 5.010 | 5.180 | 314,253 | +0.13(+2.57%) |
Oct 11, 2019 | 5.000 | 5.220 | 4.960 | 5.050 | 290,700 | +0.08(+1.51%) |
Oct 10, 2019 | 4.730 | 5.030 | 4.730 | 4.975 | 261,596 | +0.15(+3.22%) |
Oct 09, 2019 | 4.800 | 4.890 | 4.580 | 4.820 | 363,233 | +0.05(+1.05%) |
Oct 08, 2019 | 4.810 | 4.810 | 4.630 | 4.770 | 339,131 | -0.02(-0.42%) |
Oct 07, 2019 | 4.960 | 4.969 | 4.750 | 4.790 | 223,011 | -0.17(-3.43%) |
Oct 04, 2019 | 4.990 | 5.220 | 4.830 | 4.960 | 184,800 | -0.02(-0.40%) |
Oct 03, 2019 | 4.860 | 4.980 | 4.780 | 4.980 | 239,480 | +0.12(+2.47%) |
Oct 02, 2019 | 4.880 | 4.880 | 4.760 | 4.860 | 249,174 | -0.03(-0.61%) |
Oct 01, 2019 | 5.030 | 5.120 | 4.830 | 4.890 | 361,354 | -0.13(-2.59%) |
Sep 30, 2019 | 5.130 | 5.200 | 5.000 | 5.020 | 403,883 | -0.11(-2.14%) |
Sep 27, 2019 | 5.270 | 5.270 | 5.000 | 5.130 | 220,800 | -0.02(-0.39%) |
Sep 26, 2019 | 5.300 | 5.320 | 5.080 | 5.150 | 233,860 | -0.16(-3.01%) |
Sep 25, 2019 | 5.520 | 5.520 | 5.240 | 5.310 | 285,452 | -0.18(-3.28%) |
Sep 24, 2019 | 5.710 | 5.810 | 5.350 | 5.490 | 392,175 | -0.21(-3.68%) |
Sep 23, 2019 | 5.650 | 5.780 | 5.480 | 5.700 | 510,605 | +0.04(+0.71%) |
Sep 20, 2019 | 5.860 | 5.970 | 5.610 | 5.660 | 1,451,500 | -0.22(-3.74%) |
Sep 19, 2019 | 5.730 | 5.950 | 5.700 | 5.880 | 448,372 | +0.17(+2.98%) |
Sep 18, 2019 | 5.530 | 5.840 | 5.480 | 5.710 | 385,774 | +0.19(+3.44%) |
Sep 17, 2019 | 5.690 | 5.810 | 5.470 | 5.520 | 186,349 | -0.15(-2.65%) |
Sep 16, 2019 | 5.580 | 5.830 | 5.480 | 5.670 | 331,473 | +0.07(+1.25%) |
Sep 13, 2019 | 5.360 | 5.670 | 5.360 | 5.600 | 376,400 | +0.27(+5.07%) |
Sep 12, 2019 | 5.170 | 5.370 | 5.150 | 5.330 | 218,554 | +0.17(+3.29%) |
Sep 11, 2019 | 5.150 | 5.330 | 5.090 | 5.160 | 250,811 | +0.01(+0.19%) |
Sep 10, 2019 | 5.100 | 5.280 | 5.030 | 5.150 | 362,128 | +0.03(+0.59%) |
Sep 09, 2019 | 5.200 | 5.280 | 5.070 | 5.120 | 223,473 | -0.08(-1.54%) |
Sep 06, 2019 | 5.290 | 5.340 | 5.170 | 5.200 | 110,500 | -0.09(-1.70%) |
Sep 05, 2019 | 5.090 | 5.340 | 5.031 | 5.290 | 241,123 | +0.24(+4.75%) |
Sep 04, 2019 | 5.080 | 5.160 | 5.000 | 5.050 | 238,905 | +0.03(+0.60%) |
Sep 03, 2019 | 5.160 | 5.270 | 4.900 | 5.020 | 333,594 | -0.21(-4.02%) |
Aug 30, 2019 | 5.300 | 5.300 | 5.100 | 5.230 | 260,600 | +0.03(+0.58%) |
Aug 29, 2019 | 5.400 | 5.400 | 5.150 | 5.200 | 319,869 | -0.16(-2.99%) |
Aug 28, 2019 | 5.410 | 5.629 | 5.310 | 5.360 | 864,807 | +0.09(+1.71%) |
Aug 27, 2019 | 5.510 | 5.690 | 5.160 | 5.270 | 648,564 | -0.13(-2.41%) |
Aug 26, 2019 | 5.810 | 5.860 | 5.380 | 5.400 | 662,067 | -0.42(-7.22%) |
Aug 23, 2019 | 5.900 | 6.000 | 5.790 | 5.820 | 499,000 | -0.08(-1.36%) |
Aug 22, 2019 | 5.990 | 6.020 | 5.820 | 5.900 | 263,792 | -0.09(-1.50%) |
Aug 21, 2019 | 6.160 | 6.200 | 5.890 | 5.990 | 296,004 | -0.14(-2.28%) |
Aug 20, 2019 | 6.200 | 6.220 | 6.010 | 6.130 | 422,509 | -0.07(-1.13%) |
Aug 19, 2019 | 6.060 | 6.290 | 6.020 | 6.200 | 433,320 | +0.19(+3.16%) |
Aug 16, 2019 | 5.730 | 6.110 | 5.730 | 6.010 | 467,900 | +0.28(+4.89%) |
Aug 15, 2019 | 5.930 | 6.020 | 5.400 | 5.730 | 514,505 | -0.19(-3.21%) |
Aug 14, 2019 | 6.190 | 6.190 | 5.900 | 5.920 | 464,915 | -0.24(-3.90%) |
Aug 13, 2019 | 6.210 | 6.350 | 5.910 | 6.160 | 809,233 | -0.06(-0.96%) |
Aug 12, 2019 | 5.870 | 6.250 | 5.730 | 6.220 | 822,737 | +0.35(+5.96%) |
Aug 09, 2019 | 5.760 | 6.000 | 5.660 | 5.870 | 1,850,400 | +0.07(+1.21%) |
Aug 08, 2019 | 5.460 | 5.960 | 5.450 | 5.800 | 994,944 | +0.37(+6.81%) |
Aug 07, 2019 | 5.170 | 5.500 | 5.120 | 5.430 | 835,065 | +0.23(+4.42%) |
Aug 06, 2019 | 5.340 | 5.470 | 5.090 | 5.200 | 705,471 | +0.02(+0.39%) |
Aug 05, 2019 | 4.990 | 5.300 | 4.750 | 5.180 | 944,317 | +0.38(+7.92%) |
Aug 02, 2019 | 4.840 | 4.890 | 4.660 | 4.800 | 284,600 | +0.03(+0.63%) |
Aug 01, 2019 | 4.740 | 4.930 | 4.700 | 4.770 | 451,921 | +0.07(+1.49%) |
Jul 31, 2019 | 4.810 | 5.050 | 4.620 | 4.700 | 3,105,752 | +0.10(+2.17%) |
Jul 30, 2019 | 4.940 | 5.200 | 4.600 | 4.600 | 502,820 | -0.40(-8.00%) |
Jul 29, 2019 | 5.240 | 5.289 | 4.880 | 5.000 | 402,525 | -0.17(-3.29%) |
Jul 26, 2019 | 5.120 | 5.460 | 5.120 | 5.170 | 700,600 | +0.13(+2.58%) |
Jul 25, 2019 | 4.750 | 5.240 | 4.510 | 5.040 | 1,408,175 | +0.44(+9.57%) |
Jul 24, 2019 | 4.630 | 4.720 | 4.430 | 4.600 | 258,992 | -0.01(-0.22%) |
Jul 23, 2019 | 4.650 | 4.687 | 4.520 | 4.610 | 145,984 | +0.01(+0.22%) |
Jul 22, 2019 | 4.570 | 4.630 | 4.400 | 4.600 | 211,307 | +0.11(+2.45%) |
Jul 19, 2019 | 4.610 | 4.670 | 4.460 | 4.490 | 278,600 | -0.15(-3.23%) |
Jul 18, 2019 | 4.700 | 4.950 | 4.610 | 4.640 | 356,447 | -0.05(-1.07%) |
Jul 17, 2019 | 4.560 | 4.720 | 4.300 | 4.690 | 422,552 | +0.40(+9.32%) |
Jul 16, 2019 | 4.460 | 4.460 | 4.060 | 4.290 | 443,670 | -0.15(-3.38%) |
Jul 15, 2019 | 4.420 | 4.520 | 4.360 | 4.440 | 151,624 | +0.09(+2.07%) |
Jul 12, 2019 | 4.480 | 4.500 | 4.310 | 4.350 | 180,200 | -0.10(-2.25%) |
Jul 11, 2019 | 4.580 | 4.580 | 4.400 | 4.450 | 123,290 | -0.10(-2.20%) |
Jul 10, 2019 | 4.640 | 4.640 | 4.480 | 4.550 | 258,193 | -0.04(-0.87%) |
Jul 09, 2019 | 4.420 | 4.620 | 4.400 | 4.590 | 245,352 | +0.18(+4.08%) |
Jul 08, 2019 | 4.310 | 4.580 | 4.270 | 4.410 | 377,705 | +0.14(+3.28%) |
Jul 05, 2019 | 4.670 | 4.790 | 4.210 | 4.270 | 357,600 | -0.40(-8.57%) |
Jul 03, 2019 | 4.710 | 4.710 | 4.610 | 4.670 | 75,900 | +0.02(+0.43%) |
Jul 02, 2019 | 4.650 | 4.680 | 4.540 | 4.650 | 201,017 | +0.10(+2.20%) |
Jul 01, 2019 | 4.680 | 4.840 | 4.530 | 4.550 | 656,107 | +0.01(+0.22%) |
Jun 28, 2019 | 4.380 | 4.650 | 4.330 | 4.540 | 3,255,200 | +0.21(+4.85%) |
Jun 27, 2019 | 4.300 | 4.360 | 4.210 | 4.330 | 360,130 | +0.04(+0.93%) |
Jun 26, 2019 | 4.600 | 4.600 | 4.100 | 4.290 | 162,391 | +0.22(+5.41%) |
Jun 25, 2019 | 4.220 | 4.380 | 4.040 | 4.070 | 292,956 | -0.15(-3.55%) |
Jun 24, 2019 | 4.360 | 4.380 | 4.220 | 4.220 | 128,692 | -0.15(-3.43%) |
Jun 21, 2019 | 4.400 | 4.430 | 4.210 | 4.370 | 103,700 | -0.01(-0.23%) |
Jun 20, 2019 | 4.440 | 4.490 | 4.150 | 4.380 | 189,130 | -0.01(-0.23%) |
Jun 19, 2019 | 4.420 | 4.480 | 4.390 | 4.390 | 97,868 | +0.00(+0.00%) |
Jun 18, 2019 | 4.600 | 4.600 | 4.360 | 4.390 | 276,689 | -0.19(-4.15%) |
Jun 17, 2019 | 4.740 | 4.760 | 4.520 | 4.580 | 218,074 | -0.14(-2.97%) |
Jun 14, 2019 | 4.800 | 4.805 | 4.501 | 4.720 | 228,600 | -0.05(-1.05%) |
Jun 13, 2019 | 4.580 | 4.850 | 4.495 | 4.770 | 481,425 | +0.20(+4.38%) |
Jun 12, 2019 | 4.470 | 4.640 | 4.460 | 4.570 | 189,721 | +0.11(+2.47%) |
Jun 11, 2019 | 4.590 | 4.614 | 4.320 | 4.460 | 191,586 | -0.12(-2.62%) |
Jun 10, 2019 | 4.230 | 4.710 | 4.180 | 4.580 | 336,506 | +0.37(+8.79%) |
Jun 07, 2019 | 4.100 | 4.290 | 4.080 | 4.210 | 226,000 | +0.14(+3.44%) |
Jun 06, 2019 | 4.090 | 4.390 | 4.058 | 4.070 | 217,610 | -0.03(-0.73%) |
Jun 05, 2019 | 3.980 | 4.200 | 3.930 | 4.100 | 169,564 | +0.17(+4.33%) |
Jun 04, 2019 | 3.720 | 3.990 | 3.720 | 3.930 | 117,588 | +0.21(+5.65%) |
Jun 03, 2019 | 3.950 | 4.030 | 3.700 | 3.720 | 107,953 | -0.22(-5.58%) |
May 31, 2019 | 3.910 | 3.980 | 3.810 | 3.940 | 111,900 | -0.01(-0.25%) |
May 30, 2019 | 3.900 | 3.980 | 3.880 | 3.950 | 154,839 | +0.08(+2.07%) |
May 29, 2019 | 3.940 | 4.070 | 3.820 | 3.870 | 95,465 | -0.07(-1.78%) |
May 28, 2019 | 4.080 | 4.110 | 3.930 | 3.940 | 64,381 | -0.13(-3.19%) |
May 24, 2019 | 3.920 | 4.150 | 3.920 | 4.070 | 154,200 | +0.17(+4.36%) |
May 23, 2019 | 3.810 | 3.929 | 3.600 | 3.900 | 314,221 | +0.02(+0.52%) |
May 22, 2019 | 3.990 | 4.070 | 3.830 | 3.880 | 327,304 | -0.21(-5.13%) |
May 21, 2019 | 4.210 | 4.240 | 4.060 | 4.090 | 114,618 | -0.13(-3.08%) |
May 20, 2019 | 4.150 | 4.380 | 4.108 | 4.220 | 256,978 | +0.07(+1.69%) |
May 17, 2019 | 4.450 | 4.500 | 4.090 | 4.150 | 406,000 | -0.29(-6.53%) |
May 16, 2019 | 4.750 | 4.770 | 4.250 | 4.440 | 671,816 | -0.25(-5.33%) |
May 15, 2019 | 4.450 | 4.793 | 4.370 | 4.690 | 760,453 | +0.21(+4.69%) |
May 14, 2019 | 4.150 | 4.490 | 3.960 | 4.480 | 1,037,986 | +0.36(+8.74%) |
May 13, 2019 | 4.000 | 4.150 | 3.770 | 4.120 | 456,660 | +0.04(+0.98%) |
May 10, 2019 | 3.850 | 4.140 | 3.658 | 4.080 | 644,900 | +0.29(+7.65%) |
May 09, 2019 | 3.900 | 3.960 | 3.640 | 3.790 | 324,745 | -0.08(-2.07%) |
May 08, 2019 | 3.770 | 3.950 | 3.670 | 3.870 | 273,849 | +0.14(+3.75%) |
May 07, 2019 | 3.650 | 3.840 | 3.530 | 3.730 | 202,796 | +0.11(+3.04%) |
May 06, 2019 | 3.740 | 3.760 | 3.540 | 3.620 | 202,913 | -0.14(-3.72%) |
May 03, 2019 | 3.570 | 3.840 | 3.520 | 3.760 | 165,300 | +0.19(+5.47%) |
May 02, 2019 | 3.980 | 4.000 | 3.420 | 3.565 | 432,181 | -0.38(-9.52%) |
May 01, 2019 | 4.170 | 4.170 | 3.810 | 3.940 | 731,997 | -0.31(-7.29%) |
Apr 30, 2019 | 3.750 | 4.250 | 3.630 | 4.250 | 1,661,863 | +0.60(+16.44%) |
Apr 29, 2019 | 3.150 | 3.650 | 3.070 | 3.650 | 479,231 | +0.50(+15.87%) |
Apr 26, 2019 | 3.000 | 3.190 | 2.920 | 3.150 | 267,700 | +0.16(+5.35%) |
Apr 25, 2019 | 2.920 | 3.050 | 2.800 | 2.990 | 180,132 | +0.07(+2.40%) |
Apr 24, 2019 | 2.820 | 3.000 | 2.770 | 2.920 | 188,075 | +0.11(+3.91%) |
Apr 23, 2019 | 2.760 | 2.850 | 2.720 | 2.810 | 124,590 | +0.01(+0.36%) |
Apr 22, 2019 | 2.710 | 2.810 | 2.670 | 2.800 | 71,516 | +0.10(+3.70%) |
Apr 18, 2019 | 2.690 | 2.727 | 2.670 | 2.700 | 44,100 | +0.02(+0.75%) |
Apr 17, 2019 | 2.720 | 2.720 | 2.670 | 2.680 | 69,378 | -0.04(-1.47%) |
Apr 16, 2019 | 2.670 | 2.760 | 2.660 | 2.720 | 152,916 | +0.00(+0.00%) |
Apr 15, 2019 | 2.690 | 2.740 | 2.620 | 2.720 | 142,776 | +0.07(+2.64%) |
Apr 12, 2019 | 2.700 | 2.820 | 2.650 | 2.650 | 138,700 | -0.07(-2.57%) |
Apr 11, 2019 | 2.670 | 2.850 | 2.620 | 2.720 | 105,621 | +0.05(+1.87%) |
Apr 10, 2019 | 2.620 | 2.710 | 2.530 | 2.670 | 80,575 | +0.07(+2.69%) |
Apr 09, 2019 | 2.650 | 2.760 | 2.510 | 2.600 | 112,157 | -0.03(-1.14%) |
Apr 08, 2019 | 2.670 | 2.720 | 2.570 | 2.630 | 125,536 | -0.02(-0.75%) |
Apr 05, 2019 | 2.710 | 2.844 | 2.600 | 2.650 | 105,500 | -0.05(-1.85%) |
Apr 04, 2019 | 2.670 | 2.870 | 2.670 | 2.700 | 170,860 | -0.03(-1.10%) |
Apr 03, 2019 | 2.750 | 2.890 | 2.630 | 2.730 | 215,236 | -0.01(-0.36%) |
Apr 02, 2019 | 2.700 | 2.740 | 2.610 | 2.740 | 368,246 | +0.04(+1.48%) |
Apr 01, 2019 | 2.690 | 2.770 | 2.600 | 2.700 | 117,681 | +0.05(+1.89%) |
Mar 29, 2019 | 2.600 | 2.740 | 2.530 | 2.650 | 160,400 | +0.07(+2.71%) |
Mar 28, 2019 | 2.740 | 2.750 | 2.567 | 2.580 | 115,971 | -0.18(-6.52%) |
Mar 27, 2019 | 2.750 | 2.800 | 2.710 | 2.760 | 150,976 | +0.01(+0.36%) |
Mar 26, 2019 | 2.670 | 2.800 | 2.610 | 2.750 | 197,232 | +0.08(+3.00%) |
Mar 25, 2019 | 2.640 | 2.710 | 2.510 | 2.670 | 233,651 | +0.03(+1.14%) |
Mar 22, 2019 | 2.700 | 2.700 | 2.520 | 2.640 | 339,900 | -0.06(-2.22%) |
Mar 21, 2019 | 2.760 | 2.810 | 2.700 | 2.700 | 116,835 | -0.08(-2.88%) |
Mar 20, 2019 | 2.740 | 2.780 | 2.650 | 2.780 | 143,600 | +0.04(+1.46%) |
Mar 19, 2019 | 2.790 | 2.850 | 2.735 | 2.740 | 189,351 | -0.01(-0.36%) |
Mar 18, 2019 | 2.900 | 2.934 | 2.720 | 2.750 | 205,966 | -0.17(-5.82%) |
Mar 15, 2019 | 2.900 | 2.930 | 2.740 | 2.920 | 260,800 | +0.02(+0.69%) |
Mar 14, 2019 | 2.730 | 2.910 | 2.650 | 2.900 | 309,975 | +0.20(+7.41%) |
Mar 13, 2019 | 2.620 | 2.750 | 2.620 | 2.700 | 492,473 | +0.17(+6.72%) |
Mar 12, 2019 | 2.600 | 2.601 | 2.300 | 2.530 | 541,720 | -0.07(-2.69%) |
Mar 11, 2019 | 2.480 | 2.710 | 2.400 | 2.600 | 517,585 | +0.11(+4.42%) |
Mar 08, 2019 | 2.260 | 2.515 | 2.180 | 2.490 | 812,600 | +0.16(+6.87%) |
Mar 07, 2019 | 2.170 | 2.450 | 2.070 | 2.330 | 805,834 | +0.16(+7.37%) |
Mar 06, 2019 | 2.150 | 2.320 | 2.050 | 2.170 | 718,307 | +0.05(+2.36%) |
Mar 05, 2019 | 1.970 | 2.150 | 1.920 | 2.120 | 670,697 | +0.10(+4.95%) |
Mar 04, 2019 | 1.650 | 2.110 | 1.640 | 2.020 | 1,460,274 | +0.41(+25.47%) |
Mar 01, 2019 | 1.600 | 1.680 | 1.560 | 1.610 | 293,300 | +0.02(+1.26%) |
Feb 28, 2019 | 1.600 | 1.600 | 1.540 | 1.590 | 156,011 | -0.01(-0.63%) |
Feb 27, 2019 | 1.650 | 1.660 | 1.540 | 1.600 | 285,498 | -0.02(-1.23%) |
Feb 26, 2019 | 1.600 | 1.640 | 1.450 | 1.620 | 903,390 | +0.03(+1.89%) |
Feb 25, 2019 | 1.890 | 2.000 | 1.510 | 1.590 | 5,864,887 | +0.13(+8.90%) |
Feb 22, 2019 | 1.430 | 1.460 | 1.400 | 1.460 | 198,700 | +0.04(+2.82%) |
Feb 21, 2019 | 1.450 | 1.460 | 1.410 | 1.420 | 199,611 | +0.02(+1.43%) |
Feb 20, 2019 | 1.420 | 1.420 | 1.370 | 1.400 | 289,453 | +0.00(+0.00%) |
Feb 19, 2019 | 1.410 | 1.430 | 1.380 | 1.400 | 257,609 | +0.00(+0.00%) |
Feb 15, 2019 | 1.420 | 1.440 | 1.400 | 1.400 | 117,500 | -0.02(-1.41%) |
Feb 14, 2019 | 1.520 | 1.520 | 1.384 | 1.420 | 192,237 | -0.09(-5.96%) |
Feb 13, 2019 | 1.620 | 1.620 | 1.450 | 1.510 | 420,864 | -0.07(-4.43%) |
Feb 12, 2019 | 1.480 | 1.630 | 1.400 | 1.580 | 1,296,811 | +0.19(+13.67%) |
Feb 11, 2019 | 1.280 | 1.450 | 1.230 | 1.390 | 873,925 | +0.19(+15.83%) |
Feb 08, 2019 | 1.200 | 1.270 | 1.180 | 1.200 | 681,600 | +0.01(+0.84%) |
Feb 07, 2019 | 1.280 | 1.280 | 1.190 | 1.190 | 767,950 | -0.09(-7.03%) |
Feb 06, 2019 | 1.320 | 1.320 | 1.260 | 1.280 | 140,184 | -0.03(-2.29%) |
Feb 05, 2019 | 1.350 | 1.370 | 1.290 | 1.310 | 421,981 | -0.02(-1.50%) |
Feb 04, 2019 | 1.330 | 1.360 | 1.300 | 1.330 | 363,770 | +0.03(+2.31%) |