Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.000 | 1.010 | 0.9001 | 0.9146 | 1,233,300 | -0.10(-9.45%) |
Jan 30, 2020 | 1.015 | 1.060 | 1.000 | 1.010 | 408,282 | -0.05(-4.72%) |
Jan 29, 2020 | 1.090 | 1.110 | 1.020 | 1.060 | 434,130 | -0.03(-2.75%) |
Jan 28, 2020 | 1.050 | 1.130 | 1.040 | 1.090 | 447,201 | +0.04(+3.81%) |
Jan 27, 2020 | 1.140 | 1.140 | 1.020 | 1.050 | 1,010,975 | -0.12(-10.26%) |
Jan 24, 2020 | 1.205 | 1.220 | 1.150 | 1.170 | 472,700 | -0.01(-0.85%) |
Jan 23, 2020 | 1.225 | 1.240 | 1.130 | 1.180 | 538,827 | -0.03(-2.48%) |
Jan 22, 2020 | 1.200 | 1.280 | 1.170 | 1.210 | 860,078 | +0.04(+3.42%) |
Jan 21, 2020 | 1.280 | 1.340 | 1.160 | 1.170 | 1,454,180 | -0.09(-7.14%) |
Jan 17, 2020 | 1.090 | 1.280 | 1.050 | 1.260 | 2,074,700 | +0.17(+15.60%) |
Jan 16, 2020 | 1.150 | 1.175 | 1.060 | 1.090 | 918,762 | -0.05(-4.39%) |
Jan 15, 2020 | 1.150 | 1.220 | 1.080 | 1.140 | 1,383,731 | -0.00(-0.01%) |
Jan 14, 2020 | 1.060 | 1.170 | 1.030 | 1.140 | 1,683,331 | +0.11(+10.69%) |
Jan 13, 2020 | 1.000 | 1.040 | 0.9911 | 1.030 | 511,260 | +0.02(+1.98%) |
Jan 10, 2020 | 1.020 | 1.040 | 0.9900 | 1.010 | 298,800 | -0.01(-1.46%) |
Jan 09, 2020 | 0.9838 | 1.060 | 0.9725 | 1.025 | 785,935 | +0.04(+4.33%) |
Jan 08, 2020 | 0.9999 | 1.000 | 0.9500 | 0.9825 | 400,630 | -0.02(-1.70%) |
Jan 07, 2020 | 0.9608 | 1.000 | 0.9600 | 0.9995 | 442,221 | +0.03(+3.58%) |
Jan 06, 2020 | 1.000 | 1.010 | 0.9600 | 0.9650 | 423,117 | -0.04(-3.98%) |
Jan 03, 2020 | 1.000 | 1.070 | 1.000 | 1.005 | 429,200 | -0.01(-0.50%) |
Jan 02, 2020 | 0.9850 | 1.060 | 0.9600 | 1.010 | 776,729 | +0.05(+4.66%) |
Dec 31, 2019 | 0.8800 | 1.000 | 0.8799 | 0.9650 | 1,410,100 | +0.08(+9.66%) |
Dec 30, 2019 | 0.8900 | 0.9100 | 0.8301 | 0.8800 | 1,072,467 | -0.01(-1.23%) |
Dec 27, 2019 | 0.9550 | 0.9550 | 0.8910 | 0.8910 | 1,811,500 | -0.06(-6.21%) |
Dec 26, 2019 | 1.010 | 1.010 | 0.9350 | 0.9500 | 871,951 | -0.06(-5.94%) |
Dec 24, 2019 | 0.9750 | 1.030 | 0.9510 | 1.010 | 384,700 | +0.03(+3.06%) |
Dec 23, 2019 | 1.020 | 1.065 | 0.9500 | 0.9800 | 873,115 | -0.09(-8.24%) |
Dec 20, 2019 | 1.070 | 1.090 | 1.030 | 1.068 | 509,400 | -0.01(-1.11%) |
Dec 19, 2019 | 1.105 | 1.120 | 1.040 | 1.080 | 562,125 | -0.02(-1.82%) |
Dec 18, 2019 | 1.060 | 1.140 | 1.050 | 1.100 | 417,374 | +0.04(+3.29%) |
Dec 17, 2019 | 1.080 | 1.140 | 1.040 | 1.065 | 336,672 | -0.02(-1.39%) |
Dec 16, 2019 | 1.150 | 1.155 | 1.030 | 1.080 | 888,895 | -0.11(-9.24%) |
Dec 13, 2019 | 1.305 | 1.340 | 1.150 | 1.190 | 707,800 | -0.10(-8.11%) |
Dec 12, 2019 | 1.140 | 1.320 | 1.130 | 1.295 | 1,848,230 | +0.17(+15.62%) |
Dec 11, 2019 | 1.050 | 1.120 | 1.040 | 1.120 | 607,345 | +0.07(+6.67%) |
Dec 10, 2019 | 0.9399 | 1.060 | 0.9100 | 1.050 | 1,199,048 | +0.13(+14.13%) |
Dec 09, 2019 | 0.8550 | 0.9500 | 0.8200 | 0.9200 | 1,550,643 | +0.07(+7.60%) |
Dec 06, 2019 | 0.9400 | 0.9500 | 0.8400 | 0.8550 | 2,037,300 | -0.09(-10.00%) |
Dec 05, 2019 | 1.020 | 1.025 | 0.9300 | 0.9500 | 1,069,055 | -0.05(-5.00%) |
Dec 04, 2019 | 1.070 | 1.090 | 0.9700 | 1.000 | 1,169,976 | -0.05(-4.76%) |
Dec 03, 2019 | 1.075 | 1.110 | 1.010 | 1.050 | 1,002,832 | -0.08(-7.07%) |
Dec 02, 2019 | 1.190 | 1.200 | 1.100 | 1.130 | 892,461 | -0.08(-6.62%) |
Nov 29, 2019 | 1.190 | 1.230 | 1.190 | 1.210 | 235,900 | -0.02(-1.63%) |
Nov 27, 2019 | 1.200 | 1.280 | 1.130 | 1.230 | 698,500 | +0.04(+3.36%) |
Nov 26, 2019 | 1.250 | 1.290 | 1.160 | 1.190 | 1,614,527 | -0.17(-12.50%) |
Nov 25, 2019 | 1.470 | 1.470 | 1.323 | 1.360 | 452,744 | -0.09(-6.21%) |
Nov 22, 2019 | 1.450 | 1.490 | 1.280 | 1.450 | 811,300 | +0.00(+0.00%) |
Nov 21, 2019 | 1.385 | 1.530 | 1.380 | 1.450 | 1,214,106 | +0.07(+5.07%) |
Nov 20, 2019 | 1.200 | 1.400 | 1.110 | 1.380 | 2,649,199 | +0.15(+12.20%) |
Nov 19, 2019 | 1.240 | 1.260 | 1.180 | 1.230 | 1,044,951 | -0.05(-3.91%) |
Nov 18, 2019 | 1.310 | 1.330 | 1.250 | 1.280 | 863,351 | -0.06(-4.83%) |
Nov 15, 2019 | 1.430 | 1.440 | 1.250 | 1.345 | 1,640,600 | -0.09(-6.27%) |
Nov 14, 2019 | 1.520 | 1.560 | 1.370 | 1.435 | 1,309,951 | -0.14(-8.60%) |
Nov 13, 2019 | 1.560 | 1.620 | 1.540 | 1.570 | 478,150 | +0.04(+2.61%) |
Nov 12, 2019 | 1.710 | 1.710 | 1.530 | 1.530 | 823,733 | -0.18(-10.26%) |
Nov 11, 2019 | 1.810 | 1.820 | 1.700 | 1.705 | 365,633 | -0.00(-0.29%) |
Nov 08, 2019 | 1.610 | 1.750 | 1.530 | 1.710 | 1,229,400 | +0.20(+12.87%) |
Nov 07, 2019 | 1.580 | 1.640 | 1.416 | 1.515 | 1,017,416 | -0.07(-4.11%) |
Nov 06, 2019 | 1.410 | 1.710 | 1.250 | 1.580 | 4,984,802 | -0.52(-24.76%) |
Nov 05, 2019 | 1.945 | 2.110 | 1.940 | 2.100 | 862,230 | +0.14(+7.14%) |
Nov 04, 2019 | 2.040 | 2.080 | 1.950 | 1.960 | 780,373 | -0.07(-3.45%) |
Nov 01, 2019 | 2.070 | 2.100 | 2.000 | 2.030 | 548,300 | -0.04(-1.93%) |
Oct 31, 2019 | 2.070 | 2.140 | 1.960 | 2.070 | 389,660 | -0.04(-1.75%) |
Oct 30, 2019 | 2.030 | 2.120 | 2.020 | 2.107 | 278,455 | +0.02(+0.80%) |
Oct 29, 2019 | 2.210 | 2.330 | 2.010 | 2.090 | 813,013 | -0.18(-7.93%) |
Oct 28, 2019 | 2.380 | 2.390 | 2.250 | 2.270 | 431,742 | -0.06(-2.58%) |
Oct 25, 2019 | 2.120 | 2.350 | 2.120 | 2.330 | 676,100 | +0.19(+8.88%) |
Oct 24, 2019 | 2.070 | 2.160 | 2.070 | 2.140 | 220,638 | +0.08(+3.88%) |
Oct 23, 2019 | 2.020 | 2.120 | 2.020 | 2.060 | 344,961 | +0.07(+3.52%) |
Oct 22, 2019 | 2.090 | 2.090 | 1.980 | 1.990 | 306,001 | -0.10(-4.78%) |
Oct 21, 2019 | 2.190 | 2.190 | 2.010 | 2.090 | 576,924 | -0.09(-4.13%) |
Oct 18, 2019 | 2.150 | 2.200 | 2.048 | 2.180 | 440,200 | +0.08(+3.81%) |
Oct 17, 2019 | 1.990 | 2.120 | 1.960 | 2.100 | 761,997 | +0.22(+11.70%) |
Oct 16, 2019 | 1.940 | 1.960 | 1.840 | 1.880 | 652,814 | -0.06(-3.09%) |
Oct 15, 2019 | 1.875 | 2.040 | 1.840 | 1.940 | 894,041 | +0.08(+4.30%) |
Oct 14, 2019 | 1.975 | 2.040 | 1.840 | 1.860 | 380,006 | -0.11(-5.58%) |
Oct 11, 2019 | 1.900 | 2.010 | 1.900 | 1.970 | 423,300 | +0.01(+0.77%) |
Oct 10, 2019 | 2.110 | 2.130 | 1.930 | 1.955 | 951,296 | -0.12(-6.01%) |
Oct 09, 2019 | 2.070 | 2.150 | 2.020 | 2.080 | 316,947 | +0.02(+0.97%) |
Oct 08, 2019 | 2.160 | 2.170 | 1.970 | 2.060 | 865,470 | -0.11(-5.07%) |
Oct 07, 2019 | 2.300 | 2.390 | 2.160 | 2.170 | 861,121 | -0.10(-4.41%) |
Oct 04, 2019 | 2.590 | 2.660 | 2.260 | 2.270 | 1,082,500 | -0.31(-12.02%) |
Oct 03, 2019 | 2.260 | 2.710 | 2.210 | 2.580 | 2,215,972 | +0.40(+18.35%) |
Oct 02, 2019 | 2.040 | 2.310 | 1.810 | 2.180 | 2,053,309 | +0.20(+10.10%) |
Oct 01, 2019 | 1.550 | 2.030 | 1.550 | 1.980 | 2,352,305 | +0.26(+15.12%) |
Sep 30, 2019 | 1.960 | 1.990 | 1.620 | 1.720 | 2,116,006 | -0.25(-12.69%) |
Sep 27, 2019 | 2.150 | 2.180 | 1.920 | 1.970 | 1,607,800 | -0.18(-8.37%) |
Sep 26, 2019 | 2.230 | 2.350 | 2.110 | 2.150 | 540,140 | -0.07(-3.15%) |
Sep 25, 2019 | 2.180 | 2.384 | 2.180 | 2.220 | 1,127,766 | +0.01(+0.45%) |
Sep 24, 2019 | 2.190 | 2.375 | 2.070 | 2.210 | 1,454,663 | -0.02(-0.90%) |
Sep 23, 2019 | 2.520 | 2.520 | 2.160 | 2.230 | 1,356,180 | -0.31(-12.20%) |
Sep 20, 2019 | 2.760 | 2.760 | 2.350 | 2.540 | 2,207,400 | -0.22(-7.97%) |
Sep 19, 2019 | 2.880 | 2.900 | 2.750 | 2.760 | 849,781 | -0.15(-5.15%) |
Sep 18, 2019 | 3.050 | 3.050 | 2.850 | 2.910 | 863,357 | -0.13(-4.28%) |
Sep 17, 2019 | 3.110 | 3.140 | 2.990 | 3.040 | 404,633 | -0.07(-2.25%) |
Sep 16, 2019 | 3.100 | 3.180 | 3.080 | 3.110 | 222,284 | -0.01(-0.32%) |
Sep 13, 2019 | 3.110 | 3.180 | 3.110 | 3.120 | 203,300 | -0.01(-0.32%) |
Sep 12, 2019 | 3.100 | 3.190 | 3.100 | 3.130 | 259,003 | -0.04(-1.32%) |
Sep 11, 2019 | 3.070 | 3.220 | 3.070 | 3.172 | 317,225 | +0.10(+3.15%) |
Sep 10, 2019 | 3.110 | 3.140 | 3.040 | 3.075 | 380,329 | -0.05(-1.76%) |
Sep 09, 2019 | 3.155 | 3.180 | 3.100 | 3.130 | 282,124 | -0.02(-0.63%) |
Sep 06, 2019 | 3.100 | 3.210 | 3.070 | 3.150 | 495,400 | -0.03(-0.94%) |
Sep 05, 2019 | 3.290 | 3.290 | 3.150 | 3.180 | 333,937 | -0.07(-2.15%) |
Sep 04, 2019 | 3.260 | 3.450 | 3.210 | 3.250 | 315,320 | -0.14(-4.13%) |
Sep 03, 2019 | 3.400 | 3.420 | 3.230 | 3.390 | 225,709 | +0.04(+1.19%) |
Aug 30, 2019 | 3.360 | 3.470 | 3.260 | 3.350 | 222,500 | -0.05(-1.47%) |
Aug 29, 2019 | 3.430 | 3.480 | 3.310 | 3.400 | 348,649 | -0.01(-0.25%) |
Aug 28, 2019 | 3.230 | 3.410 | 3.150 | 3.409 | 494,292 | +0.18(+5.53%) |
Aug 27, 2019 | 3.470 | 3.550 | 3.180 | 3.230 | 785,571 | -0.30(-8.47%) |
Aug 26, 2019 | 3.630 | 3.720 | 3.500 | 3.529 | 503,852 | -0.13(-3.58%) |
Aug 23, 2019 | 3.790 | 3.790 | 3.600 | 3.660 | 608,900 | -0.15(-4.01%) |
Aug 22, 2019 | 3.660 | 3.890 | 3.650 | 3.813 | 1,346,002 | +0.19(+5.33%) |
Aug 21, 2019 | 3.480 | 3.640 | 3.430 | 3.620 | 681,813 | +0.19(+5.54%) |
Aug 20, 2019 | 3.180 | 3.450 | 3.160 | 3.430 | 657,921 | +0.27(+8.54%) |
Aug 19, 2019 | 3.210 | 3.220 | 3.120 | 3.160 | 390,238 | -0.03(-0.94%) |
Aug 16, 2019 | 3.210 | 3.220 | 3.120 | 3.190 | 583,400 | -0.00(-0.16%) |
Aug 15, 2019 | 3.400 | 3.440 | 3.060 | 3.195 | 1,135,166 | -0.10(-2.89%) |
Aug 14, 2019 | 3.320 | 3.440 | 3.160 | 3.290 | 1,031,286 | -0.04(-1.20%) |
Aug 13, 2019 | 3.105 | 3.470 | 3.100 | 3.330 | 1,622,064 | +0.25(+8.12%) |
Aug 12, 2019 | 3.100 | 3.120 | 2.980 | 3.080 | 945,672 | -0.04(-1.28%) |
Aug 09, 2019 | 3.100 | 3.270 | 3.030 | 3.120 | 1,682,800 | +0.00(+0.00%) |
Aug 08, 2019 | 3.340 | 3.440 | 3.010 | 3.120 | 2,420,703 | -0.15(-4.59%) |
Aug 07, 2019 | 3.890 | 3.900 | 3.240 | 3.270 | 4,167,966 | -0.82(-20.05%) |
Aug 06, 2019 | 4.000 | 4.125 | 3.975 | 4.090 | 571,019 | +0.09(+2.25%) |
Aug 05, 2019 | 4.060 | 4.060 | 3.910 | 4.000 | 412,721 | -0.05(-1.23%) |
Aug 02, 2019 | 4.000 | 4.100 | 3.940 | 4.050 | 407,100 | +0.05(+1.25%) |
Aug 01, 2019 | 4.005 | 4.040 | 3.900 | 4.000 | 352,332 | -0.01(-0.25%) |
Jul 31, 2019 | 4.030 | 4.160 | 4.000 | 4.010 | 369,294 | -0.00(-0.12%) |
Jul 30, 2019 | 3.980 | 4.140 | 3.930 | 4.015 | 688,683 | +0.01(+0.37%) |
Jul 29, 2019 | 4.005 | 4.060 | 3.960 | 4.000 | 272,398 | +0.00(+0.00%) |
Jul 26, 2019 | 3.925 | 4.000 | 3.910 | 4.000 | 233,300 | +0.09(+2.30%) |
Jul 25, 2019 | 3.995 | 4.070 | 3.870 | 3.910 | 551,228 | -0.07(-1.88%) |
Jul 24, 2019 | 4.040 | 4.070 | 3.920 | 3.985 | 366,530 | -0.06(-1.56%) |
Jul 23, 2019 | 4.125 | 4.140 | 3.870 | 4.048 | 778,996 | -0.04(-1.03%) |
Jul 22, 2019 | 4.150 | 4.240 | 4.080 | 4.090 | 551,688 | -0.03(-0.73%) |
Jul 19, 2019 | 4.150 | 4.200 | 4.100 | 4.120 | 178,000 | -0.08(-1.90%) |
Jul 18, 2019 | 4.140 | 4.250 | 4.090 | 4.200 | 306,576 | +0.00(+0.00%) |
Jul 17, 2019 | 4.180 | 4.230 | 4.080 | 4.200 | 360,449 | +0.04(+0.96%) |
Jul 16, 2019 | 4.045 | 4.190 | 4.040 | 4.160 | 279,926 | +0.12(+2.97%) |
Jul 15, 2019 | 4.065 | 4.110 | 4.010 | 4.040 | 286,994 | -0.11(-2.65%) |
Jul 12, 2019 | 4.285 | 4.350 | 4.060 | 4.150 | 599,100 | -0.08(-2.01%) |
Jul 11, 2019 | 4.140 | 4.280 | 4.140 | 4.235 | 375,096 | +0.10(+2.29%) |
Jul 10, 2019 | 4.060 | 4.280 | 4.030 | 4.140 | 544,593 | +0.07(+1.72%) |
Jul 09, 2019 | 4.000 | 4.090 | 3.970 | 4.070 | 206,377 | +0.08(+1.88%) |
Jul 08, 2019 | 4.110 | 4.150 | 3.978 | 3.995 | 240,480 | -0.06(-1.60%) |
Jul 05, 2019 | 4.000 | 4.100 | 3.970 | 4.060 | 216,800 | +0.02(+0.62%) |
Jul 03, 2019 | 3.970 | 4.060 | 3.930 | 4.035 | 265,100 | +0.06(+1.64%) |
Jul 02, 2019 | 4.015 | 4.040 | 3.950 | 3.970 | 222,202 | -0.04(-1.00%) |
Jul 01, 2019 | 4.100 | 4.120 | 3.970 | 4.010 | 337,072 | -0.06(-1.35%) |
Jun 28, 2019 | 4.025 | 4.170 | 3.980 | 4.065 | 428,600 | +0.08(+1.88%) |
Jun 27, 2019 | 3.930 | 4.105 | 3.900 | 3.990 | 568,816 | +0.06(+1.53%) |
Jun 26, 2019 | 3.980 | 4.010 | 3.920 | 3.930 | 328,280 | -0.03(-0.72%) |
Jun 25, 2019 | 4.000 | 4.030 | 3.950 | 3.958 | 312,460 | -0.04(-1.04%) |
Jun 24, 2019 | 4.070 | 4.180 | 3.980 | 4.000 | 740,591 | -0.16(-3.78%) |
Jun 21, 2019 | 4.190 | 4.225 | 4.110 | 4.157 | 297,700 | -0.02(-0.55%) |
Jun 20, 2019 | 4.180 | 4.250 | 4.070 | 4.180 | 630,526 | +0.01(+0.24%) |
Jun 19, 2019 | 4.100 | 4.200 | 4.060 | 4.170 | 359,285 | +0.06(+1.58%) |
Jun 18, 2019 | 4.150 | 4.180 | 4.060 | 4.105 | 485,406 | -0.05(-1.32%) |
Jun 17, 2019 | 4.275 | 4.350 | 4.080 | 4.160 | 481,555 | -0.04(-0.95%) |
Jun 14, 2019 | 4.320 | 4.380 | 4.100 | 4.200 | 635,700 | -0.12(-2.78%) |
Jun 13, 2019 | 4.620 | 4.620 | 4.298 | 4.320 | 889,632 | -0.28(-6.09%) |
Jun 12, 2019 | 4.290 | 4.940 | 4.080 | 4.600 | 2,313,332 | +0.40(+9.52%) |
Jun 11, 2019 | 4.350 | 4.370 | 4.160 | 4.200 | 255,639 | -0.16(-3.67%) |
Jun 10, 2019 | 4.150 | 4.430 | 4.150 | 4.360 | 398,166 | +0.22(+5.31%) |
Jun 07, 2019 | 4.010 | 4.150 | 3.950 | 4.140 | 378,400 | +0.11(+2.73%) |
Jun 06, 2019 | 4.190 | 4.240 | 3.950 | 4.030 | 755,275 | -0.09(-2.18%) |
Jun 05, 2019 | 4.110 | 4.200 | 4.030 | 4.120 | 537,102 | +0.04(+0.98%) |
Jun 04, 2019 | 4.050 | 4.290 | 4.050 | 4.080 | 551,412 | +0.02(+0.46%) |
Jun 03, 2019 | 4.320 | 4.370 | 3.920 | 4.061 | 1,970,904 | -0.33(-7.48%) |
May 31, 2019 | 4.600 | 4.600 | 4.350 | 4.390 | 722,000 | -0.24(-5.18%) |
May 30, 2019 | 4.680 | 4.700 | 4.560 | 4.630 | 440,287 | -0.05(-1.07%) |
May 29, 2019 | 4.865 | 4.880 | 4.650 | 4.680 | 407,623 | -0.19(-3.90%) |
May 28, 2019 | 4.930 | 4.980 | 4.760 | 4.870 | 573,597 | -0.03(-0.61%) |
May 24, 2019 | 4.590 | 4.970 | 4.500 | 4.900 | 1,685,400 | +0.37(+8.07%) |
May 23, 2019 | 4.700 | 4.700 | 4.490 | 4.534 | 642,423 | -0.17(-3.53%) |
May 22, 2019 | 4.650 | 4.740 | 4.610 | 4.700 | 377,430 | +0.07(+1.51%) |
May 21, 2019 | 4.725 | 4.785 | 4.610 | 4.630 | 318,765 | -0.03(-0.64%) |
May 20, 2019 | 4.860 | 4.930 | 4.650 | 4.660 | 461,859 | -0.20(-4.12%) |
May 17, 2019 | 4.865 | 5.030 | 4.810 | 4.860 | 523,800 | +0.02(+0.41%) |
May 16, 2019 | 4.750 | 5.080 | 4.750 | 4.840 | 865,477 | +0.17(+3.64%) |
May 15, 2019 | 4.860 | 4.860 | 4.600 | 4.670 | 507,844 | -0.07(-1.48%) |
May 14, 2019 | 4.780 | 4.980 | 4.720 | 4.740 | 436,895 | -0.01(-0.21%) |
May 13, 2019 | 4.820 | 4.880 | 4.580 | 4.750 | 687,513 | -0.19(-3.85%) |
May 10, 2019 | 4.925 | 5.150 | 4.750 | 4.940 | 516,300 | +0.07(+1.44%) |
May 09, 2019 | 4.955 | 5.000 | 4.440 | 4.870 | 2,546,858 | -0.13(-2.60%) |
May 08, 2019 | 5.120 | 5.220 | 4.930 | 5.000 | 971,584 | -0.09(-1.77%) |
May 07, 2019 | 5.340 | 5.360 | 5.045 | 5.090 | 625,828 | -0.25(-4.68%) |
May 06, 2019 | 5.025 | 5.355 | 4.910 | 5.340 | 941,915 | +0.29(+5.74%) |
May 03, 2019 | 5.130 | 5.160 | 4.960 | 5.050 | 997,600 | -0.09(-1.75%) |
May 02, 2019 | 5.175 | 5.200 | 5.020 | 5.140 | 798,121 | -0.05(-0.96%) |
May 01, 2019 | 5.350 | 5.350 | 5.070 | 5.190 | 976,490 | -0.08(-1.52%) |
Apr 30, 2019 | 5.450 | 5.540 | 5.250 | 5.270 | 677,726 | -0.18(-3.30%) |
Apr 29, 2019 | 5.510 | 5.550 | 5.440 | 5.450 | 489,555 | -0.09(-1.62%) |
Apr 26, 2019 | 5.645 | 5.650 | 5.500 | 5.540 | 396,500 | -0.04(-0.72%) |
Apr 25, 2019 | 5.730 | 5.735 | 5.560 | 5.580 | 375,196 | -0.11(-1.93%) |
Apr 24, 2019 | 5.710 | 5.750 | 5.610 | 5.690 | 412,766 | +0.04(+0.71%) |
Apr 23, 2019 | 5.825 | 5.840 | 5.650 | 5.650 | 508,036 | -0.12(-2.08%) |
Apr 22, 2019 | 5.590 | 5.790 | 5.570 | 5.770 | 816,798 | +0.21(+3.78%) |
Apr 18, 2019 | 5.625 | 5.630 | 5.460 | 5.560 | 503,200 | +0.02(+0.36%) |
Apr 17, 2019 | 5.630 | 5.690 | 5.500 | 5.540 | 543,670 | -0.06(-1.07%) |
Apr 16, 2019 | 5.670 | 5.790 | 5.510 | 5.600 | 695,311 | -0.05(-0.88%) |
Apr 15, 2019 | 5.900 | 5.900 | 5.510 | 5.650 | 880,096 | -0.24(-4.07%) |
Apr 12, 2019 | 5.590 | 5.900 | 5.530 | 5.890 | 934,900 | +0.39(+7.09%) |
Apr 11, 2019 | 5.920 | 5.990 | 5.430 | 5.500 | 1,204,707 | -0.39(-6.62%) |
Apr 10, 2019 | 5.715 | 5.940 | 5.666 | 5.890 | 1,685,315 | +0.40(+7.29%) |
Apr 09, 2019 | 5.780 | 5.815 | 5.322 | 5.490 | 1,458,598 | -0.26(-4.52%) |
Apr 08, 2019 | 5.950 | 5.980 | 5.700 | 5.750 | 735,465 | -0.18(-3.04%) |
Apr 05, 2019 | 5.860 | 5.940 | 5.750 | 5.930 | 560,200 | +0.07(+1.19%) |
Apr 04, 2019 | 5.700 | 5.860 | 5.530 | 5.860 | 1,314,879 | +0.15(+2.63%) |
Apr 03, 2019 | 5.850 | 5.900 | 5.650 | 5.710 | 1,133,018 | -0.14(-2.39%) |
Apr 02, 2019 | 6.150 | 6.210 | 5.810 | 5.850 | 1,025,399 | -0.23(-3.78%) |
Apr 01, 2019 | 6.015 | 6.200 | 5.950 | 6.080 | 1,308,508 | +0.16(+2.70%) |
Mar 29, 2019 | 6.045 | 6.100 | 5.840 | 5.920 | 1,132,700 | -0.06(-1.00%) |
Mar 28, 2019 | 5.695 | 6.000 | 5.640 | 5.980 | 868,413 | +0.20(+3.46%) |
Mar 27, 2019 | 6.190 | 6.300 | 5.500 | 5.780 | 3,093,460 | -0.39(-6.32%) |
Mar 26, 2019 | 6.170 | 6.590 | 6.060 | 6.170 | 2,993,307 | -0.08(-1.36%) |
Mar 25, 2019 | 5.735 | 6.270 | 5.660 | 6.255 | 3,335,603 | +0.54(+9.54%) |
Mar 22, 2019 | 5.625 | 5.990 | 5.610 | 5.710 | 4,559,900 | +0.28(+5.16%) |
Mar 21, 2019 | 5.010 | 5.590 | 5.000 | 5.430 | 4,040,897 | +0.45(+9.04%) |
Mar 20, 2019 | 5.050 | 5.070 | 4.920 | 4.980 | 479,844 | -0.04(-0.80%) |
Mar 19, 2019 | 4.760 | 5.050 | 4.710 | 5.020 | 1,650,731 | +0.31(+6.58%) |
Mar 18, 2019 | 4.715 | 4.740 | 4.600 | 4.710 | 822,707 | +0.04(+0.86%) |
Mar 15, 2019 | 4.560 | 4.690 | 4.470 | 4.670 | 993,600 | +0.11(+2.41%) |
Mar 14, 2019 | 4.635 | 4.690 | 4.500 | 4.560 | 1,179,101 | -0.18(-3.80%) |
Mar 13, 2019 | 4.885 | 4.890 | 4.350 | 4.740 | 2,661,935 | -0.25(-5.01%) |
Mar 12, 2019 | 4.970 | 5.150 | 4.820 | 4.990 | 1,002,037 | -0.01(-0.20%) |
Mar 11, 2019 | 4.935 | 5.050 | 4.820 | 5.000 | 1,014,850 | +0.07(+1.42%) |
Mar 08, 2019 | 4.410 | 4.940 | 4.330 | 4.930 | 1,333,700 | +0.51(+11.54%) |
Mar 07, 2019 | 4.700 | 4.720 | 4.400 | 4.420 | 771,445 | -0.16(-3.49%) |
Mar 06, 2019 | 4.745 | 4.800 | 4.560 | 4.580 | 565,317 | -0.15(-3.17%) |
Mar 05, 2019 | 4.735 | 4.800 | 4.700 | 4.730 | 341,002 | -0.06(-1.25%) |
Mar 04, 2019 | 4.800 | 4.850 | 4.700 | 4.790 | 448,794 | +0.06(+1.27%) |
Mar 01, 2019 | 4.735 | 4.800 | 4.650 | 4.730 | 691,600 | -0.07(-1.46%) |
Feb 28, 2019 | 4.880 | 4.900 | 4.750 | 4.800 | 500,353 | -0.08(-1.64%) |
Feb 27, 2019 | 4.860 | 4.900 | 4.780 | 4.880 | 401,504 | +0.05(+1.04%) |
Feb 26, 2019 | 4.805 | 4.880 | 4.800 | 4.830 | 334,999 | +0.04(+0.84%) |
Feb 25, 2019 | 5.060 | 5.060 | 4.790 | 4.790 | 483,318 | -0.11(-2.24%) |
Feb 22, 2019 | 4.830 | 4.928 | 4.780 | 4.900 | 500,400 | +0.07(+1.44%) |
Feb 21, 2019 | 4.955 | 5.040 | 4.810 | 4.830 | 408,459 | -0.12(-2.41%) |
Feb 20, 2019 | 4.750 | 4.980 | 4.730 | 4.950 | 690,805 | +0.23(+4.87%) |
Feb 19, 2019 | 4.910 | 4.930 | 4.690 | 4.720 | 701,534 | -0.19(-3.87%) |
Feb 15, 2019 | 4.990 | 5.090 | 4.800 | 4.910 | 529,200 | -0.05(-1.01%) |
Feb 14, 2019 | 4.875 | 5.100 | 4.777 | 4.960 | 626,776 | +0.09(+1.85%) |
Feb 13, 2019 | 4.650 | 4.930 | 4.530 | 4.870 | 865,024 | +0.22(+4.73%) |
Feb 12, 2019 | 4.565 | 4.740 | 4.510 | 4.650 | 1,152,150 | +0.02(+0.43%) |
Feb 11, 2019 | 4.890 | 4.890 | 4.620 | 4.630 | 790,933 | -0.22(-4.54%) |
Feb 08, 2019 | 4.980 | 4.990 | 4.750 | 4.850 | 349,100 | -0.12(-2.51%) |
Feb 07, 2019 | 4.885 | 5.070 | 4.680 | 4.975 | 984,527 | +0.08(+1.74%) |
Feb 06, 2019 | 5.165 | 5.180 | 4.820 | 4.890 | 1,402,133 | -0.29(-5.60%) |
Feb 05, 2019 | 5.290 | 5.350 | 5.060 | 5.180 | 733,017 | -0.08(-1.52%) |
Feb 04, 2019 | 5.445 | 5.445 | 5.000 | 5.260 | 1,588,930 | -0.15(-2.77%) |