Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.343 | 3.343 | 3.221 | 3.230 | 1,545,644 | -0.15(-4.44%) |
Oct 30, 2019 | 3.399 | 3.456 | 3.315 | 3.380 | 1,248,796 | -0.04(-1.10%) |
Oct 29, 2019 | 3.371 | 3.465 | 3.324 | 3.418 | 1,358,232 | +0.01(+0.28%) |
Oct 28, 2019 | 3.352 | 3.418 | 3.305 | 3.409 | 2,162,991 | +0.08(+2.25%) |
Oct 25, 2019 | 3.296 | 3.390 | 3.296 | 3.333 | 1,476,994 | -0.01(-0.28%) |
Oct 24, 2019 | 3.221 | 3.376 | 3.146 | 3.343 | 2,382,683 | +0.11(+3.49%) |
Oct 23, 2019 | 3.136 | 3.258 | 3.024 | 3.230 | 3,814,881 | +0.08(+2.69%) |
Oct 22, 2019 | 3.183 | 3.240 | 3.136 | 3.146 | 2,165,425 | -0.05(-1.47%) |
Oct 21, 2019 | 3.230 | 3.315 | 3.193 | 3.193 | 1,289,807 | +0.02(+0.59%) |
Oct 18, 2019 | 3.183 | 3.211 | 3.052 | 3.174 | 2,538,654 | -0.08(-2.59%) |
Oct 17, 2019 | 3.258 | 3.305 | 3.179 | 3.258 | 1,414,063 | +0.01(+0.29%) |
Oct 16, 2019 | 3.258 | 3.371 | 3.240 | 3.249 | 1,409,076 | -0.04(-1.14%) |
Oct 15, 2019 | 3.127 | 3.413 | 3.085 | 3.287 | 2,017,599 | +0.14(+4.48%) |
Oct 14, 2019 | 3.258 | 3.277 | 3.136 | 3.146 | 1,777,748 | -0.15(-4.56%) |
Oct 11, 2019 | 3.146 | 3.409 | 3.146 | 3.296 | 2,294,458 | +0.20(+6.36%) |
Oct 10, 2019 | 3.061 | 3.174 | 3.014 | 3.099 | 2,161,285 | +0.04(+1.23%) |
Oct 09, 2019 | 3.117 | 3.164 | 3.024 | 3.061 | 3,409,582 | -0.03(-0.91%) |
Oct 08, 2019 | 3.155 | 3.211 | 3.014 | 3.089 | 3,553,544 | -0.11(-3.52%) |
Oct 07, 2019 | 3.249 | 3.324 | 3.155 | 3.202 | 3,098,045 | -0.03(-0.87%) |
Oct 04, 2019 | 3.493 | 3.540 | 3.211 | 3.230 | 2,999,569 | -0.25(-7.28%) |
Oct 03, 2019 | 3.502 | 3.549 | 3.352 | 3.484 | 1,641,501 | -0.05(-1.33%) |
Oct 02, 2019 | 3.681 | 3.775 | 3.502 | 3.531 | 2,127,448 | -0.20(-5.29%) |
Oct 01, 2019 | 3.831 | 3.906 | 3.728 | 3.728 | 1,616,964 | -0.06(-1.49%) |
Sep 30, 2019 | 3.794 | 3.869 | 3.714 | 3.784 | 1,598,297 | +0.03(+0.75%) |
Sep 27, 2019 | 3.709 | 3.869 | 3.700 | 3.756 | 2,527,791 | +0.05(+1.27%) |
Sep 26, 2019 | 3.709 | 3.753 | 3.606 | 3.709 | 1,515,736 | -0.01(-0.25%) |
Sep 25, 2019 | 3.484 | 3.836 | 3.484 | 3.718 | 2,580,522 | +0.23(+6.74%) |
Sep 24, 2019 | 3.465 | 3.587 | 3.413 | 3.484 | 2,153,598 | +0.07(+1.92%) |
Sep 23, 2019 | 3.277 | 3.479 | 3.277 | 3.418 | 2,068,206 | +0.10(+3.12%) |
Sep 20, 2019 | 3.287 | 3.465 | 3.272 | 3.315 | 6,955,474 | +0.02(+0.57%) |
Sep 19, 2019 | 3.568 | 3.578 | 3.230 | 3.296 | 5,309,838 | -0.28(-7.87%) |
Sep 18, 2019 | 3.831 | 3.897 | 3.502 | 3.578 | 4,596,925 | -0.25(-6.62%) |
Sep 17, 2019 | 3.850 | 3.850 | 3.596 | 3.831 | 3,857,061 | -0.08(-1.92%) |
Sep 16, 2019 | 3.925 | 4.000 | 3.850 | 3.906 | 2,716,130 | -0.05(-1.19%) |
Sep 13, 2019 | 3.841 | 3.981 | 3.784 | 3.953 | 4,210,643 | +0.16(+4.14%) |
Sep 12, 2019 | 3.676 | 3.874 | 3.529 | 3.796 | 4,870,668 | +0.12(+3.25%) |
Sep 11, 2019 | 3.676 | 3.796 | 3.488 | 3.676 | 3,939,002 | +0.00(+0.00%) |
Sep 10, 2019 | 3.511 | 3.704 | 3.465 | 3.676 | 4,422,594 | +0.18(+5.26%) |
Sep 09, 2019 | 3.244 | 3.585 | 3.226 | 3.493 | 3,536,254 | +0.26(+7.95%) |
Sep 06, 2019 | 3.171 | 3.249 | 3.162 | 3.235 | 4,231,388 | +0.06(+2.03%) |
Sep 05, 2019 | 3.024 | 3.208 | 2.963 | 3.171 | 3,732,991 | +0.20(+6.81%) |
Sep 04, 2019 | 2.849 | 3.005 | 2.803 | 2.969 | 4,000,331 | +0.12(+4.19%) |
Sep 03, 2019 | 2.822 | 2.996 | 2.656 | 2.849 | 5,362,094 | -0.02(-0.64%) |
Aug 30, 2019 | 2.895 | 2.996 | 2.849 | 2.868 | 2,778,674 | -0.04(-1.27%) |
Aug 29, 2019 | 2.794 | 2.960 | 2.574 | 2.904 | 6,233,763 | +0.10(+3.61%) |
Aug 28, 2019 | 2.316 | 2.868 | 2.142 | 2.803 | 9,198,483 | +0.49(+21.03%) |
Aug 27, 2019 | 2.822 | 2.822 | 2.243 | 2.316 | 6,567,101 | -0.48(-17.11%) |
Aug 26, 2019 | 2.757 | 2.803 | 2.716 | 2.794 | 3,774,237 | +0.09(+3.40%) |
Aug 23, 2019 | 2.987 | 2.996 | 2.675 | 2.702 | 2,375,130 | -0.31(-10.37%) |
Aug 22, 2019 | 3.024 | 3.107 | 2.996 | 3.015 | 2,084,144 | -0.02(-0.61%) |
Aug 21, 2019 | 2.987 | 3.061 | 2.914 | 3.033 | 2,055,761 | +0.08(+2.80%) |
Aug 20, 2019 | 2.895 | 2.950 | 2.840 | 2.950 | 1,443,623 | +0.03(+0.94%) |
Aug 19, 2019 | 2.822 | 2.996 | 2.811 | 2.923 | 1,926,596 | +0.10(+3.58%) |
Aug 16, 2019 | 2.629 | 2.849 | 2.601 | 2.822 | 2,383,181 | +0.22(+8.48%) |
Aug 15, 2019 | 2.767 | 2.791 | 2.564 | 2.601 | 2,447,736 | -0.14(-5.03%) |
Aug 14, 2019 | 2.849 | 2.904 | 2.711 | 2.739 | 2,141,704 | -0.23(-7.74%) |
Aug 13, 2019 | 2.776 | 3.116 | 2.730 | 2.969 | 2,227,190 | +0.17(+5.90%) |
Aug 12, 2019 | 2.822 | 2.849 | 2.730 | 2.803 | 1,263,222 | -0.03(-0.97%) |
Aug 09, 2019 | 2.960 | 2.960 | 2.817 | 2.831 | 1,473,603 | -0.14(-4.64%) |
Aug 08, 2019 | 2.969 | 3.005 | 2.895 | 2.969 | 1,566,370 | +0.02(+0.62%) |
Aug 07, 2019 | 2.849 | 2.969 | 2.812 | 2.950 | 1,689,449 | +0.06(+2.23%) |
Aug 06, 2019 | 2.693 | 2.914 | 2.693 | 2.886 | 2,142,506 | +0.20(+7.53%) |
Aug 05, 2019 | 2.665 | 2.702 | 2.574 | 2.684 | 2,202,905 | +0.00(+0.00%) |
Aug 02, 2019 | 2.693 | 2.785 | 2.619 | 2.684 | 2,320,185 | -0.02(-0.68%) |
Aug 01, 2019 | 2.932 | 3.005 | 2.647 | 2.702 | 3,260,227 | -0.23(-7.84%) |
Jul 31, 2019 | 2.886 | 2.987 | 2.868 | 2.932 | 2,572,421 | +0.03(+0.95%) |
Jul 30, 2019 | 2.914 | 2.941 | 2.868 | 2.904 | 1,478,904 | -0.04(-1.25%) |
Jul 29, 2019 | 2.895 | 2.960 | 2.840 | 2.941 | 1,640,336 | +0.04(+1.27%) |
Jul 26, 2019 | 2.950 | 2.960 | 2.817 | 2.904 | 1,535,729 | -0.04(-1.25%) |
Jul 25, 2019 | 2.996 | 3.047 | 2.914 | 2.941 | 1,541,257 | -0.06(-2.14%) |
Jul 24, 2019 | 2.941 | 3.070 | 2.941 | 3.005 | 1,799,947 | +0.07(+2.51%) |
Jul 23, 2019 | 2.996 | 3.061 | 2.932 | 2.932 | 2,009,082 | -0.06(-1.85%) |
Jul 22, 2019 | 2.996 | 3.088 | 2.950 | 2.987 | 1,612,334 | -0.01(-0.31%) |
Jul 19, 2019 | 2.978 | 3.074 | 2.914 | 2.996 | 3,035,227 | +0.03(+0.93%) |
Jul 18, 2019 | 3.125 | 3.134 | 2.960 | 2.969 | 2,213,540 | -0.17(-5.56%) |
Jul 17, 2019 | 3.198 | 3.244 | 3.134 | 3.143 | 1,701,062 | -0.06(-2.01%) |
Jul 16, 2019 | 3.171 | 3.235 | 3.148 | 3.208 | 1,900,306 | +0.03(+0.87%) |
Jul 15, 2019 | 3.198 | 3.272 | 3.093 | 3.180 | 1,746,898 | -0.02(-0.57%) |
Jul 12, 2019 | 3.088 | 3.226 | 3.051 | 3.198 | 2,423,764 | +0.11(+3.57%) |
Jul 11, 2019 | 3.116 | 3.162 | 3.005 | 3.088 | 1,993,355 | +0.00(+0.00%) |
Jul 10, 2019 | 3.134 | 3.153 | 3.047 | 3.088 | 2,547,168 | -0.05(-1.47%) |
Jul 09, 2019 | 3.162 | 3.217 | 3.070 | 3.134 | 2,188,394 | -0.03(-0.87%) |
Jul 08, 2019 | 3.171 | 3.208 | 3.079 | 3.162 | 2,291,285 | -0.02(-0.58%) |
Jul 05, 2019 | 3.024 | 3.198 | 2.996 | 3.180 | 1,511,684 | +0.13(+4.22%) |
Jul 03, 2019 | 3.005 | 3.061 | 2.969 | 3.051 | 1,158,297 | +0.06(+2.15%) |
Jul 02, 2019 | 3.097 | 3.134 | 2.950 | 2.987 | 1,875,790 | -0.10(-3.27%) |
Jul 01, 2019 | 3.116 | 3.208 | 3.033 | 3.088 | 2,310,465 | -0.01(-0.30%) |
Jun 28, 2019 | 3.024 | 3.143 | 3.015 | 3.097 | 4,457,368 | +0.07(+2.43%) |
Jun 27, 2019 | 2.932 | 3.042 | 2.891 | 3.024 | 2,030,732 | +0.11(+3.79%) |
Jun 26, 2019 | 2.941 | 3.051 | 2.914 | 2.914 | 2,336,419 | -0.02(-0.63%) |
Jun 25, 2019 | 3.042 | 3.079 | 2.932 | 2.932 | 2,329,355 | -0.12(-3.92%) |
Jun 24, 2019 | 3.097 | 3.134 | 3.024 | 3.051 | 2,375,184 | -0.06(-1.77%) |
Jun 21, 2019 | 3.051 | 3.153 | 2.982 | 3.107 | 5,558,436 | +0.03(+0.90%) |
Jun 20, 2019 | 2.978 | 3.143 | 2.886 | 3.079 | 3,585,744 | +0.13(+4.36%) |
Jun 19, 2019 | 2.858 | 3.033 | 2.734 | 2.950 | 7,506,174 | +0.09(+3.22%) |
Jun 18, 2019 | 3.005 | 3.107 | 2.845 | 2.858 | 4,027,441 | -0.06(-1.89%) |
Jun 17, 2019 | 3.088 | 3.097 | 2.891 | 2.914 | 4,876,256 | -0.18(-5.93%) |
Jun 14, 2019 | 3.263 | 3.272 | 3.079 | 3.097 | 3,134,454 | -0.03(-0.96%) |
Jun 13, 2019 | 3.199 | 3.257 | 3.127 | 3.127 | 3,891,620 | -0.05(-1.69%) |
Jun 12, 2019 | 3.235 | 3.289 | 3.082 | 3.181 | 5,137,862 | -0.13(-3.79%) |
Jun 11, 2019 | 3.100 | 3.620 | 3.100 | 3.306 | 8,149,704 | +0.25(+8.21%) |
Jun 10, 2019 | 3.074 | 3.235 | 3.038 | 3.056 | 4,904,187 | +0.01(+0.29%) |
Jun 07, 2019 | 3.029 | 3.136 | 2.993 | 3.047 | 3,287,042 | +0.03(+0.89%) |
Jun 06, 2019 | 3.190 | 3.226 | 2.993 | 3.020 | 3,828,925 | -0.18(-5.60%) |
Jun 05, 2019 | 3.378 | 3.405 | 3.168 | 3.199 | 2,824,061 | -0.14(-4.29%) |
Jun 04, 2019 | 3.154 | 3.360 | 3.154 | 3.342 | 3,193,128 | +0.21(+6.57%) |
Jun 03, 2019 | 3.047 | 3.186 | 2.984 | 3.136 | 3,691,761 | +0.12(+3.86%) |
May 31, 2019 | 2.993 | 3.038 | 2.903 | 3.020 | 2,931,934 | +0.00(+0.00%) |
May 30, 2019 | 3.136 | 3.150 | 3.002 | 3.020 | 3,028,322 | -0.09(-2.88%) |
May 29, 2019 | 3.324 | 3.324 | 3.056 | 3.109 | 4,314,420 | -0.23(-6.97%) |
May 28, 2019 | 3.333 | 3.396 | 3.280 | 3.342 | 2,243,330 | +0.02(+0.54%) |
May 24, 2019 | 3.208 | 3.333 | 3.154 | 3.324 | 2,896,445 | +0.14(+4.51%) |
May 23, 2019 | 3.154 | 3.253 | 3.109 | 3.181 | 1,902,533 | +0.01(+0.28%) |
May 22, 2019 | 3.306 | 3.306 | 3.145 | 3.172 | 3,205,641 | -0.16(-4.84%) |
May 21, 2019 | 3.378 | 3.387 | 3.298 | 3.333 | 1,579,090 | -0.04(-1.33%) |
May 20, 2019 | 3.459 | 3.459 | 3.351 | 3.378 | 1,617,249 | -0.09(-2.58%) |
May 17, 2019 | 3.369 | 3.499 | 3.253 | 3.468 | 5,196,840 | +0.06(+1.84%) |
May 16, 2019 | 3.548 | 3.629 | 3.405 | 3.405 | 6,190,084 | -0.13(-3.80%) |
May 15, 2019 | 3.575 | 3.656 | 3.495 | 3.539 | 3,510,389 | -0.05(-1.50%) |
May 14, 2019 | 3.539 | 3.665 | 3.441 | 3.593 | 5,132,190 | +0.06(+1.78%) |
May 13, 2019 | 3.513 | 3.804 | 3.459 | 3.530 | 8,131,199 | -0.04(-1.25%) |
May 10, 2019 | 3.324 | 3.714 | 3.235 | 3.575 | 10,039,687 | +0.26(+7.84%) |
May 09, 2019 | 3.118 | 3.320 | 3.082 | 3.315 | 4,163,581 | +0.16(+5.11%) |
May 08, 2019 | 3.038 | 3.208 | 2.984 | 3.154 | 3,912,805 | +0.13(+4.14%) |
May 07, 2019 | 3.065 | 3.141 | 2.957 | 3.029 | 4,055,854 | -0.05(-1.74%) |
May 06, 2019 | 3.127 | 3.163 | 3.047 | 3.082 | 2,775,188 | -0.09(-2.82%) |
May 03, 2019 | 3.118 | 3.248 | 3.109 | 3.172 | 2,303,407 | +0.07(+2.31%) |
May 02, 2019 | 3.091 | 3.181 | 3.038 | 3.100 | 2,727,464 | +0.03(+0.87%) |
May 01, 2019 | 3.127 | 3.163 | 3.042 | 3.074 | 3,341,501 | -0.06(-2.00%) |
Apr 30, 2019 | 3.172 | 3.226 | 3.136 | 3.136 | 3,115,721 | -0.04(-1.41%) |
Apr 29, 2019 | 3.298 | 3.329 | 3.163 | 3.181 | 4,362,748 | -0.10(-3.01%) |
Apr 26, 2019 | 3.342 | 3.369 | 3.186 | 3.280 | 4,358,395 | -0.07(-2.14%) |
Apr 25, 2019 | 3.351 | 3.378 | 3.262 | 3.351 | 2,767,748 | -0.03(-0.80%) |
Apr 24, 2019 | 3.208 | 3.495 | 3.172 | 3.378 | 5,002,436 | +0.15(+4.72%) |
Apr 23, 2019 | 3.163 | 3.253 | 3.118 | 3.226 | 3,126,556 | +0.08(+2.56%) |
Apr 22, 2019 | 3.298 | 3.315 | 3.069 | 3.145 | 5,385,972 | -0.16(-4.88%) |
Apr 18, 2019 | 3.387 | 3.441 | 3.289 | 3.306 | 2,301,287 | -0.09(-2.64%) |
Apr 17, 2019 | 3.369 | 3.441 | 3.369 | 3.396 | 2,052,641 | +0.03(+0.80%) |
Apr 16, 2019 | 3.315 | 3.405 | 3.298 | 3.369 | 2,461,466 | +0.06(+1.90%) |
Apr 15, 2019 | 3.333 | 3.387 | 3.262 | 3.306 | 2,640,632 | -0.02(-0.54%) |
Apr 12, 2019 | 3.459 | 3.459 | 3.315 | 3.324 | 2,319,589 | -0.13(-3.89%) |
Apr 11, 2019 | 3.575 | 3.593 | 3.441 | 3.459 | 4,189,924 | -0.13(-3.50%) |
Apr 10, 2019 | 3.548 | 3.602 | 3.539 | 3.584 | 2,544,709 | +0.05(+1.52%) |
Apr 09, 2019 | 3.611 | 3.665 | 3.522 | 3.530 | 3,569,029 | -0.09(-2.48%) |
Apr 08, 2019 | 3.683 | 3.719 | 3.566 | 3.620 | 3,990,951 | -0.06(-1.70%) |
Apr 05, 2019 | 3.808 | 3.808 | 3.611 | 3.683 | 5,688,434 | -0.11(-2.84%) |
Apr 04, 2019 | 3.799 | 3.907 | 3.746 | 3.790 | 7,782,761 | +0.01(+0.24%) |
Apr 03, 2019 | 3.853 | 3.907 | 3.772 | 3.781 | 2,943,466 | -0.06(-1.63%) |
Apr 02, 2019 | 4.005 | 4.042 | 3.804 | 3.844 | 3,599,366 | -0.16(-4.03%) |
Apr 01, 2019 | 3.862 | 4.113 | 3.844 | 4.005 | 5,781,442 | +0.18(+4.68%) |
Mar 29, 2019 | 3.790 | 3.853 | 3.768 | 3.826 | 6,095,659 | +0.05(+1.43%) |
Mar 28, 2019 | 3.907 | 3.996 | 3.755 | 3.772 | 6,161,857 | -0.12(-3.00%) |
Mar 27, 2019 | 3.808 | 3.916 | 3.790 | 3.889 | 4,136,924 | +0.06(+1.64%) |
Mar 26, 2019 | 3.808 | 3.853 | 3.755 | 3.826 | 3,696,655 | +0.04(+0.95%) |
Mar 25, 2019 | 3.790 | 3.835 | 3.737 | 3.790 | 4,960,401 | +0.00(+0.00%) |
Mar 22, 2019 | 4.005 | 4.032 | 3.746 | 3.790 | 4,807,024 | -0.22(-5.37%) |
Mar 21, 2019 | 4.032 | 4.104 | 3.961 | 4.005 | 3,949,014 | -0.05(-1.32%) |
Mar 20, 2019 | 4.104 | 4.131 | 3.952 | 4.059 | 3,619,489 | -0.05(-1.31%) |
Mar 19, 2019 | 4.140 | 4.247 | 4.113 | 4.113 | 3,451,303 | -0.03(-0.65%) |
Mar 18, 2019 | 4.149 | 4.203 | 4.032 | 4.140 | 6,377,375 | +0.01(+0.22%) |
Mar 15, 2019 | 4.283 | 4.301 | 4.095 | 4.131 | 7,104,181 | -0.13(-3.00%) |
Mar 14, 2019 | 4.355 | 4.408 | 4.250 | 4.259 | 4,062,841 | -0.15(-3.39%) |
Mar 13, 2019 | 4.417 | 4.485 | 4.373 | 4.408 | 5,801,993 | -0.04(-0.79%) |
Mar 12, 2019 | 4.487 | 4.514 | 4.303 | 4.443 | 6,307,107 | -0.04(-0.98%) |
Mar 11, 2019 | 4.373 | 4.531 | 4.329 | 4.487 | 4,785,809 | +0.10(+2.20%) |
Mar 08, 2019 | 4.558 | 4.558 | 4.197 | 4.391 | 6,946,866 | -0.28(-6.03%) |
Mar 07, 2019 | 4.760 | 4.813 | 4.663 | 4.672 | 5,176,064 | -0.09(-1.85%) |
Mar 06, 2019 | 4.971 | 5.209 | 4.707 | 4.760 | 9,827,005 | -0.55(-10.28%) |
Mar 05, 2019 | 5.218 | 5.314 | 5.182 | 5.306 | 5,749,679 | +0.15(+2.90%) |
Mar 04, 2019 | 5.138 | 5.288 | 5.059 | 5.156 | 3,875,864 | +0.04(+0.86%) |
Mar 01, 2019 | 5.244 | 5.376 | 5.059 | 5.112 | 3,264,139 | -0.03(-0.51%) |
Feb 28, 2019 | 5.191 | 5.253 | 5.050 | 5.138 | 3,141,879 | -0.04(-0.68%) |
Feb 27, 2019 | 5.077 | 5.235 | 5.059 | 5.174 | 2,827,336 | +0.11(+2.08%) |
Feb 26, 2019 | 5.015 | 5.138 | 4.989 | 5.068 | 2,981,177 | +0.02(+0.35%) |
Feb 25, 2019 | 5.024 | 5.125 | 4.998 | 5.050 | 2,142,214 | +0.07(+1.41%) |
Feb 22, 2019 | 4.725 | 4.980 | 4.690 | 4.980 | 2,093,845 | +0.26(+5.40%) |
Feb 21, 2019 | 4.962 | 5.050 | 4.707 | 4.725 | 3,538,433 | -0.27(-5.46%) |
Feb 20, 2019 | 5.077 | 5.160 | 4.980 | 4.998 | 2,683,868 | -0.11(-2.24%) |
Feb 19, 2019 | 5.006 | 5.121 | 4.918 | 5.112 | 2,613,929 | +0.11(+2.29%) |
Feb 15, 2019 | 4.866 | 5.050 | 4.852 | 4.998 | 2,044,747 | +0.15(+3.09%) |
Feb 14, 2019 | 4.962 | 4.998 | 4.822 | 4.848 | 1,844,427 | -0.15(-2.99%) |
Feb 13, 2019 | 5.112 | 5.143 | 4.954 | 4.998 | 2,162,235 | -0.09(-1.73%) |
Feb 12, 2019 | 5.068 | 5.209 | 5.043 | 5.086 | 1,921,122 | +0.02(+0.35%) |
Feb 11, 2019 | 5.103 | 5.191 | 5.042 | 5.068 | 1,958,657 | -0.03(-0.52%) |
Feb 08, 2019 | 5.112 | 5.204 | 5.086 | 5.094 | 1,230,303 | -0.04(-0.69%) |
Feb 07, 2019 | 5.130 | 5.191 | 5.086 | 5.130 | 1,423,127 | +0.00(+0.00%) |
Feb 06, 2019 | 5.262 | 5.288 | 5.077 | 5.130 | 1,037,547 | -0.12(-2.35%) |
Feb 05, 2019 | 5.191 | 5.279 | 5.138 | 5.253 | 1,325,863 | +0.08(+1.53%) |
Feb 04, 2019 | 5.033 | 5.226 | 4.980 | 5.174 | 2,220,514 | +0.13(+2.62%) |
Feb 01, 2019 | 5.103 | 5.147 | 4.932 | 5.042 | 1,882,108 | -0.06(-1.21%) |
Jan 31, 2019 | 5.086 | 5.165 | 5.059 | 5.103 | 3,091,118 | +0.03(+0.52%) |
Jan 30, 2019 | 5.130 | 5.174 | 5.015 | 5.077 | 2,511,373 | -0.04(-0.69%) |
Jan 29, 2019 | 5.314 | 5.323 | 5.064 | 5.112 | 2,530,215 | -0.23(-4.28%) |
Jan 28, 2019 | 5.314 | 5.411 | 5.292 | 5.341 | 2,639,904 | +0.01(+0.17%) |
Jan 25, 2019 | 5.279 | 5.394 | 5.218 | 5.332 | 2,759,061 | +0.10(+1.85%) |
Jan 24, 2019 | 5.526 | 5.561 | 5.191 | 5.235 | 3,304,743 | -0.31(-5.56%) |
Jan 23, 2019 | 5.429 | 5.605 | 5.376 | 5.543 | 3,430,581 | +0.12(+2.27%) |
Jan 22, 2019 | 5.385 | 5.464 | 5.262 | 5.420 | 4,000,363 | -0.04(-0.65%) |
Jan 18, 2019 | 5.394 | 5.526 | 5.350 | 5.455 | 3,048,424 | +0.07(+1.31%) |
Jan 17, 2019 | 5.288 | 5.429 | 5.288 | 5.385 | 2,558,574 | +0.08(+1.49%) |
Jan 16, 2019 | 5.121 | 5.394 | 5.121 | 5.306 | 6,257,267 | +0.18(+3.43%) |
Jan 15, 2019 | 5.288 | 5.306 | 5.103 | 5.130 | 3,287,556 | -0.20(-3.80%) |
Jan 14, 2019 | 5.429 | 5.508 | 5.332 | 5.332 | 5,107,857 | -0.11(-1.94%) |
Jan 11, 2019 | 5.244 | 5.605 | 5.244 | 5.438 | 10,760,750 | +0.22(+4.22%) |
Jan 10, 2019 | 5.446 | 5.464 | 5.086 | 5.218 | 6,340,675 | -0.44(-7.78%) |
Jan 09, 2019 | 5.534 | 5.684 | 5.517 | 5.658 | 3,678,091 | +0.15(+2.72%) |
Jan 08, 2019 | 5.543 | 5.596 | 5.270 | 5.508 | 4,588,799 | -0.01(-0.16%) |
Jan 07, 2019 | 5.297 | 5.587 | 5.209 | 5.517 | 4,471,142 | +0.22(+4.15%) |
Jan 04, 2019 | 5.200 | 5.398 | 5.169 | 5.297 | 4,061,421 | +0.14(+2.73%) |
Jan 03, 2019 | 5.121 | 5.244 | 5.050 | 5.156 | 4,602,148 | -0.01(-0.17%) |
Jan 02, 2019 | 4.883 | 5.279 | 4.835 | 5.165 | 5,316,498 | +0.22(+4.45%) |
Dec 31, 2018 | 5.059 | 5.094 | 4.839 | 4.945 | 2,903,402 | -0.11(-2.09%) |
Dec 28, 2018 | 4.874 | 5.174 | 4.874 | 5.050 | 4,075,173 | +0.18(+3.61%) |
Dec 27, 2018 | 4.998 | 4.998 | 4.646 | 4.874 | 4,610,645 | -0.19(-3.82%) |
Dec 26, 2018 | 4.954 | 5.086 | 4.786 | 5.068 | 4,217,873 | +0.16(+3.23%) |
Dec 24, 2018 | 4.910 | 5.028 | 4.795 | 4.910 | 3,957,883 | +0.01(+0.18%) |
Dec 21, 2018 | 5.042 | 5.182 | 4.892 | 4.901 | 6,287,333 | -0.17(-3.30%) |
Dec 20, 2018 | 5.121 | 5.244 | 5.015 | 5.068 | 3,812,270 | -0.07(-1.37%) |
Dec 19, 2018 | 5.209 | 5.253 | 5.090 | 5.138 | 4,353,446 | -0.04(-0.85%) |
Dec 18, 2018 | 5.138 | 5.314 | 5.138 | 5.182 | 5,354,753 | +0.06(+1.20%) |
Dec 17, 2018 | 4.954 | 5.235 | 4.883 | 5.121 | 6,743,169 | +0.11(+2.28%) |
Dec 14, 2018 | 4.804 | 5.244 | 4.804 | 5.006 | 6,102,759 | +0.20(+4.21%) |
Dec 13, 2018 | 5.094 | 5.130 | 4.681 | 4.804 | 7,769,765 | -0.31(-6.02%) |
Dec 12, 2018 | 5.059 | 5.169 | 4.971 | 5.112 | 3,716,276 | +0.06(+1.22%) |
Dec 11, 2018 | 5.235 | 5.262 | 4.967 | 5.050 | 5,595,162 | -0.17(-3.20%) |
Dec 10, 2018 | 5.103 | 5.270 | 5.033 | 5.218 | 5,357,336 | +0.11(+2.24%) |
Dec 07, 2018 | 5.156 | 5.297 | 5.042 | 5.103 | 7,084,728 | -0.05(-0.94%) |
Dec 06, 2018 | 4.900 | 5.221 | 4.822 | 5.152 | 6,663,401 | +0.14(+2.77%) |
Dec 04, 2018 | 5.082 | 5.247 | 4.943 | 5.013 | 6,259,500 | -0.07(-1.37%) |
Dec 03, 2018 | 4.761 | 5.160 | 4.657 | 5.082 | 7,292,608 | +0.40(+8.52%) |
Nov 30, 2018 | 4.519 | 4.727 | 4.336 | 4.683 | 9,477,285 | +0.09(+1.89%) |
Nov 29, 2018 | 4.033 | 4.657 | 4.024 | 4.597 | 17,613,730 | +0.44(+10.65%) |
Nov 28, 2018 | 4.345 | 4.597 | 3.833 | 4.154 | 34,240,092 | -2.19(-34.56%) |
Nov 27, 2018 | 6.270 | 6.357 | 6.106 | 6.348 | 6,779,887 | +0.01(+0.14%) |
Nov 26, 2018 | 6.227 | 6.409 | 6.201 | 6.340 | 3,174,540 | +0.18(+2.96%) |
Nov 23, 2018 | 6.210 | 6.314 | 6.132 | 6.158 | 1,881,297 | -0.04(-0.70%) |
Nov 21, 2018 | 6.201 | 6.201 | 6.201 | 0 | +0.18(+3.03%) | |
Nov 20, 2018 | 5.976 | 6.132 | 5.776 | 6.019 | 3,787,363 | -0.11(-1.84%) |
Nov 19, 2018 | 6.296 | 6.331 | 5.993 | 6.132 | 3,794,698 | -0.13(-2.08%) |
Nov 16, 2018 | 6.591 | 6.609 | 6.080 | 6.262 | 5,222,573 | -0.42(-6.36%) |
Nov 15, 2018 | 6.600 | 6.713 | 6.461 | 6.687 | 2,028,884 | +0.00(+0.00%) |
Nov 14, 2018 | 6.782 | 6.982 | 6.661 | 6.687 | 2,692,746 | -0.04(-0.64%) |
Nov 13, 2018 | 6.782 | 6.843 | 6.652 | 6.730 | 2,168,044 | -0.01(-0.13%) |
Nov 12, 2018 | 6.600 | 6.860 | 6.518 | 6.739 | 3,351,153 | +0.16(+2.37%) |
Nov 09, 2018 | 6.869 | 6.895 | 6.526 | 6.583 | 2,052,985 | -0.29(-4.17%) |
Nov 08, 2018 | 6.843 | 7.034 | 6.739 | 6.869 | 2,286,216 | +0.08(+1.15%) |
Nov 07, 2018 | 6.904 | 6.947 | 6.539 | 6.791 | 3,115,802 | -0.10(-1.51%) |
Nov 06, 2018 | 6.739 | 6.912 | 6.678 | 6.895 | 1,976,330 | +0.14(+2.05%) |
Nov 05, 2018 | 6.782 | 6.843 | 6.453 | 6.756 | 3,310,012 | -0.02(-0.26%) |
Nov 02, 2018 | 6.721 | 6.947 | 6.678 | 6.773 | 2,163,792 | +0.10(+1.43%) |