Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.823 | 3.827 | 3.484 | 3.548 | 3,750,437 | -0.27(-6.98%) |
Oct 30, 2019 | 4.307 | 4.307 | 3.686 | 3.815 | 4,232,339 | -0.52(-11.92%) |
Oct 29, 2019 | 4.258 | 4.355 | 4.250 | 4.331 | 3,031,924 | +0.04(+0.94%) |
Oct 28, 2019 | 4.186 | 4.331 | 4.153 | 4.290 | 2,971,681 | +0.12(+2.90%) |
Oct 25, 2019 | 4.178 | 4.226 | 4.065 | 4.169 | 2,654,649 | -0.01(-0.19%) |
Oct 24, 2019 | 4.210 | 4.210 | 4.020 | 4.178 | 3,690,201 | +0.10(+2.37%) |
Oct 23, 2019 | 4.081 | 4.157 | 4.000 | 4.081 | 3,187,260 | +0.00(+0.00%) |
Oct 22, 2019 | 3.863 | 4.121 | 3.766 | 4.081 | 3,224,930 | +0.22(+5.64%) |
Oct 21, 2019 | 3.742 | 3.911 | 3.694 | 3.863 | 2,701,483 | +0.17(+4.59%) |
Oct 18, 2019 | 3.702 | 3.726 | 3.613 | 3.694 | 1,622,003 | -0.04(-1.08%) |
Oct 17, 2019 | 3.694 | 3.766 | 3.669 | 3.734 | 1,553,747 | +0.08(+2.21%) |
Oct 16, 2019 | 3.629 | 3.798 | 3.629 | 3.653 | 1,646,834 | +0.03(+0.89%) |
Oct 15, 2019 | 3.589 | 3.678 | 3.548 | 3.621 | 1,271,797 | +0.02(+0.67%) |
Oct 14, 2019 | 3.524 | 3.629 | 3.452 | 3.597 | 1,434,020 | +0.05(+1.36%) |
Oct 11, 2019 | 3.516 | 3.645 | 3.516 | 3.548 | 2,000,069 | +0.03(+0.92%) |
Oct 10, 2019 | 3.315 | 3.516 | 3.315 | 3.516 | 3,547,058 | +0.22(+6.60%) |
Oct 09, 2019 | 3.484 | 3.484 | 3.290 | 3.298 | 2,156,010 | -0.15(-4.44%) |
Oct 08, 2019 | 3.387 | 3.476 | 3.315 | 3.452 | 1,946,057 | +0.02(+0.47%) |
Oct 07, 2019 | 3.387 | 3.500 | 3.379 | 3.436 | 2,066,339 | +0.01(+0.24%) |
Oct 04, 2019 | 3.436 | 3.444 | 3.298 | 3.428 | 1,552,812 | +0.00(+0.00%) |
Oct 03, 2019 | 3.387 | 3.468 | 3.262 | 3.428 | 2,691,652 | +0.00(+0.00%) |
Oct 02, 2019 | 3.532 | 3.581 | 3.395 | 3.428 | 3,244,256 | -0.15(-4.28%) |
Oct 01, 2019 | 3.694 | 3.798 | 3.548 | 3.581 | 2,381,633 | -0.10(-2.84%) |
Sep 30, 2019 | 3.661 | 3.698 | 3.613 | 3.686 | 2,017,348 | +0.05(+1.33%) |
Sep 27, 2019 | 3.645 | 3.790 | 3.613 | 3.637 | 1,992,009 | -0.02(-0.44%) |
Sep 26, 2019 | 3.710 | 3.718 | 3.589 | 3.653 | 2,082,187 | -0.06(-1.74%) |
Sep 25, 2019 | 3.524 | 3.738 | 3.524 | 3.718 | 2,654,997 | +0.17(+4.77%) |
Sep 24, 2019 | 3.694 | 3.702 | 3.492 | 3.548 | 4,238,049 | -0.12(-3.30%) |
Sep 23, 2019 | 3.532 | 3.669 | 3.468 | 3.669 | 2,829,722 | +0.10(+2.71%) |
Sep 20, 2019 | 3.508 | 3.581 | 3.492 | 3.573 | 5,335,709 | +0.06(+1.61%) |
Sep 19, 2019 | 3.484 | 3.601 | 3.448 | 3.516 | 3,860,571 | +0.05(+1.40%) |
Sep 18, 2019 | 3.565 | 3.565 | 3.363 | 3.468 | 4,511,673 | -0.11(-3.15%) |
Sep 17, 2019 | 3.621 | 3.621 | 3.492 | 3.581 | 2,030,934 | -0.09(-2.42%) |
Sep 16, 2019 | 3.605 | 3.694 | 3.387 | 3.669 | 4,800,904 | +0.05(+1.34%) |
Sep 13, 2019 | 3.645 | 3.758 | 3.557 | 3.621 | 4,587,760 | +0.00(+0.00%) |
Sep 12, 2019 | 3.718 | 3.750 | 3.532 | 3.621 | 3,522,682 | -0.08(-2.18%) |
Sep 11, 2019 | 3.629 | 3.774 | 3.448 | 3.702 | 4,360,310 | +0.13(+3.61%) |
Sep 10, 2019 | 3.468 | 3.597 | 3.379 | 3.573 | 3,708,034 | +0.09(+2.55%) |
Sep 09, 2019 | 3.274 | 3.540 | 3.274 | 3.484 | 3,682,113 | +0.22(+6.67%) |
Sep 06, 2019 | 3.210 | 3.315 | 3.161 | 3.266 | 2,788,565 | +0.06(+2.02%) |
Sep 05, 2019 | 3.113 | 3.238 | 3.089 | 3.202 | 4,035,287 | +0.19(+6.15%) |
Sep 04, 2019 | 2.927 | 3.065 | 2.911 | 3.016 | 4,282,279 | +0.12(+4.18%) |
Sep 03, 2019 | 2.831 | 2.923 | 2.742 | 2.895 | 4,637,938 | +0.02(+0.84%) |
Aug 30, 2019 | 2.879 | 2.944 | 2.782 | 2.871 | 3,273,393 | +0.01(+0.28%) |
Aug 29, 2019 | 2.847 | 2.927 | 2.831 | 2.863 | 2,226,923 | +0.04(+1.43%) |
Aug 28, 2019 | 2.669 | 2.863 | 2.629 | 2.823 | 3,725,639 | +0.14(+5.11%) |
Aug 27, 2019 | 2.637 | 2.746 | 2.589 | 2.686 | 5,122,305 | +0.02(+0.60%) |
Aug 26, 2019 | 3.250 | 3.492 | 2.581 | 2.669 | 11,100,418 | -0.24(-8.31%) |
Aug 23, 2019 | 2.903 | 2.919 | 2.823 | 2.911 | 3,969,635 | -0.03(-1.10%) |
Aug 22, 2019 | 2.855 | 2.960 | 2.847 | 2.944 | 3,788,363 | +0.10(+3.69%) |
Aug 21, 2019 | 2.839 | 2.883 | 2.775 | 2.839 | 2,667,623 | +0.06(+2.29%) |
Aug 20, 2019 | 2.886 | 2.902 | 2.743 | 2.775 | 4,248,092 | -0.13(-4.38%) |
Aug 19, 2019 | 2.831 | 2.958 | 2.811 | 2.902 | 2,997,757 | +0.14(+5.19%) |
Aug 16, 2019 | 2.592 | 2.759 | 2.560 | 2.759 | 5,756,203 | +0.19(+7.43%) |
Aug 15, 2019 | 2.624 | 2.632 | 2.497 | 2.568 | 4,582,172 | -0.04(-1.52%) |
Aug 14, 2019 | 2.743 | 2.775 | 2.533 | 2.608 | 6,770,672 | -0.21(-7.34%) |
Aug 13, 2019 | 2.863 | 2.962 | 2.755 | 2.815 | 4,353,050 | -0.05(-1.67%) |
Aug 12, 2019 | 3.022 | 3.038 | 2.767 | 2.863 | 5,286,490 | -0.18(-6.01%) |
Aug 09, 2019 | 3.236 | 3.260 | 3.038 | 3.046 | 3,085,979 | -0.23(-7.04%) |
Aug 08, 2019 | 3.181 | 3.372 | 3.181 | 3.276 | 3,201,787 | +0.10(+3.26%) |
Aug 07, 2019 | 3.228 | 3.324 | 3.022 | 3.173 | 7,441,544 | -0.14(-4.09%) |
Aug 06, 2019 | 3.205 | 3.642 | 3.181 | 3.308 | 10,596,357 | +0.49(+17.18%) |
Aug 05, 2019 | 2.902 | 2.910 | 2.616 | 2.823 | 4,755,835 | -0.13(-4.31%) |
Aug 02, 2019 | 2.958 | 2.998 | 2.902 | 2.950 | 1,613,980 | -0.04(-1.33%) |
Aug 01, 2019 | 3.268 | 3.276 | 2.895 | 2.990 | 3,857,049 | -0.23(-7.16%) |
Jul 31, 2019 | 3.149 | 3.376 | 3.133 | 3.220 | 4,093,867 | +0.08(+2.53%) |
Jul 30, 2019 | 3.093 | 3.157 | 2.982 | 3.141 | 2,239,367 | +0.04(+1.28%) |
Jul 29, 2019 | 3.093 | 3.149 | 3.069 | 3.101 | 1,766,824 | -0.02(-0.51%) |
Jul 26, 2019 | 3.061 | 3.161 | 3.022 | 3.117 | 2,202,151 | +0.06(+2.08%) |
Jul 25, 2019 | 3.133 | 3.181 | 3.046 | 3.053 | 1,810,215 | -0.10(-3.03%) |
Jul 24, 2019 | 3.109 | 3.197 | 3.101 | 3.149 | 2,626,355 | +0.05(+1.54%) |
Jul 23, 2019 | 3.085 | 3.109 | 2.982 | 3.101 | 2,683,401 | +0.02(+0.78%) |
Jul 22, 2019 | 3.141 | 3.189 | 3.077 | 3.077 | 2,162,526 | -0.06(-2.03%) |
Jul 19, 2019 | 3.133 | 3.220 | 3.133 | 3.141 | 1,887,755 | +0.00(+0.00%) |
Jul 18, 2019 | 3.165 | 3.197 | 3.077 | 3.141 | 2,589,882 | -0.06(-1.74%) |
Jul 17, 2019 | 3.292 | 3.340 | 3.165 | 3.197 | 2,173,093 | -0.11(-3.37%) |
Jul 16, 2019 | 3.276 | 3.411 | 3.276 | 3.308 | 1,242,883 | +0.02(+0.73%) |
Jul 15, 2019 | 3.348 | 3.403 | 3.236 | 3.284 | 1,501,532 | -0.07(-2.13%) |
Jul 12, 2019 | 3.244 | 3.399 | 3.244 | 3.356 | 1,789,287 | +0.12(+3.69%) |
Jul 11, 2019 | 3.284 | 3.331 | 3.209 | 3.236 | 1,613,321 | -0.05(-1.45%) |
Jul 10, 2019 | 3.411 | 3.435 | 3.284 | 3.284 | 4,325,304 | -0.11(-3.28%) |
Jul 09, 2019 | 3.395 | 3.427 | 3.276 | 3.395 | 2,775,089 | -0.03(-0.93%) |
Jul 08, 2019 | 3.467 | 3.515 | 3.376 | 3.427 | 2,009,740 | -0.07(-2.05%) |
Jul 05, 2019 | 3.435 | 3.554 | 3.427 | 3.499 | 1,422,827 | +0.02(+0.69%) |
Jul 03, 2019 | 3.491 | 3.554 | 3.451 | 3.475 | 1,282,733 | +0.00(+0.00%) |
Jul 02, 2019 | 3.459 | 3.515 | 3.388 | 3.475 | 3,498,510 | +0.01(+0.23%) |
Jul 01, 2019 | 3.459 | 3.491 | 3.380 | 3.467 | 4,454,901 | +0.06(+1.87%) |
Jun 28, 2019 | 3.372 | 3.427 | 3.316 | 3.403 | 2,626,082 | +0.05(+1.42%) |
Jun 27, 2019 | 3.268 | 3.356 | 3.216 | 3.356 | 4,706,729 | +0.10(+2.93%) |
Jun 26, 2019 | 3.149 | 3.268 | 3.125 | 3.260 | 4,276,586 | +0.11(+3.54%) |
Jun 25, 2019 | 3.125 | 3.157 | 3.046 | 3.149 | 4,285,793 | +0.02(+0.51%) |
Jun 24, 2019 | 3.244 | 3.260 | 3.125 | 3.133 | 3,599,847 | -0.11(-3.43%) |
Jun 21, 2019 | 3.205 | 3.260 | 2.982 | 3.244 | 9,879,184 | +0.02(+0.49%) |
Jun 20, 2019 | 3.348 | 3.419 | 3.197 | 3.228 | 3,448,849 | -0.10(-2.87%) |
Jun 19, 2019 | 3.276 | 3.376 | 3.244 | 3.324 | 3,192,320 | +0.05(+1.46%) |
Jun 18, 2019 | 3.380 | 3.531 | 3.240 | 3.276 | 4,339,122 | -0.08(-2.37%) |
Jun 17, 2019 | 3.451 | 3.459 | 3.252 | 3.356 | 3,101,636 | -0.08(-2.31%) |
Jun 14, 2019 | 3.499 | 3.507 | 3.403 | 3.435 | 1,903,601 | -0.09(-2.48%) |
Jun 13, 2019 | 3.427 | 3.570 | 3.427 | 3.523 | 2,035,236 | +0.12(+3.50%) |
Jun 12, 2019 | 3.491 | 3.499 | 3.372 | 3.403 | 2,462,493 | -0.11(-3.17%) |
Jun 11, 2019 | 3.475 | 3.562 | 3.427 | 3.515 | 4,438,253 | +0.10(+2.79%) |
Jun 10, 2019 | 3.300 | 3.467 | 3.292 | 3.419 | 3,173,958 | +0.14(+4.37%) |
Jun 07, 2019 | 3.244 | 3.360 | 3.157 | 3.276 | 3,086,482 | +0.05(+1.48%) |
Jun 06, 2019 | 3.292 | 3.300 | 3.133 | 3.228 | 2,805,325 | -0.07(-2.17%) |
Jun 05, 2019 | 3.356 | 3.427 | 3.173 | 3.300 | 3,640,253 | -0.05(-1.43%) |
Jun 04, 2019 | 3.165 | 3.403 | 3.117 | 3.348 | 4,754,092 | +0.25(+7.95%) |
Jun 03, 2019 | 2.894 | 3.205 | 2.807 | 3.101 | 6,256,342 | +0.20(+6.85%) |
May 31, 2019 | 3.101 | 3.101 | 2.712 | 2.902 | 16,170,237 | -0.28(-8.75%) |
May 30, 2019 | 3.435 | 3.443 | 3.109 | 3.181 | 8,939,889 | -0.25(-7.19%) |
May 29, 2019 | 3.658 | 3.682 | 3.292 | 3.427 | 7,600,818 | -0.25(-6.91%) |
May 28, 2019 | 3.682 | 3.797 | 3.650 | 3.682 | 4,225,302 | +0.00(+0.00%) |
May 24, 2019 | 3.634 | 3.690 | 3.586 | 3.682 | 2,020,933 | +0.06(+1.76%) |
May 23, 2019 | 3.682 | 3.729 | 3.546 | 3.618 | 3,329,246 | -0.11(-2.98%) |
May 22, 2019 | 3.777 | 3.824 | 3.674 | 3.729 | 3,278,206 | -0.09(-2.47%) |
May 21, 2019 | 3.784 | 3.855 | 3.769 | 3.824 | 4,115,571 | +0.06(+1.46%) |
May 20, 2019 | 3.855 | 3.879 | 3.769 | 3.769 | 3,688,649 | -0.09(-2.44%) |
May 17, 2019 | 3.855 | 3.950 | 3.840 | 3.863 | 2,718,898 | -0.06(-1.41%) |
May 16, 2019 | 3.934 | 3.973 | 3.867 | 3.918 | 2,880,141 | -0.01(-0.20%) |
May 15, 2019 | 3.926 | 3.958 | 3.871 | 3.926 | 3,822,306 | -0.04(-0.99%) |
May 14, 2019 | 3.910 | 3.997 | 3.879 | 3.965 | 4,094,104 | +0.08(+2.02%) |
May 13, 2019 | 4.044 | 4.060 | 3.792 | 3.887 | 6,811,482 | -0.23(-5.54%) |
May 10, 2019 | 4.217 | 4.264 | 4.060 | 4.115 | 5,428,773 | -0.13(-2.97%) |
May 09, 2019 | 4.249 | 4.288 | 4.060 | 4.241 | 5,800,737 | -0.06(-1.46%) |
May 08, 2019 | 4.375 | 4.437 | 4.304 | 4.304 | 3,126,311 | -0.07(-1.62%) |
May 07, 2019 | 4.485 | 4.520 | 4.319 | 4.375 | 5,649,134 | -0.17(-3.81%) |
May 06, 2019 | 4.390 | 4.642 | 4.343 | 4.548 | 5,561,050 | +0.05(+1.05%) |
May 03, 2019 | 4.139 | 4.544 | 4.139 | 4.500 | 7,943,424 | +0.34(+8.13%) |
May 02, 2019 | 4.257 | 4.469 | 4.115 | 4.162 | 9,252,207 | -0.06(-1.49%) |
May 01, 2019 | 4.917 | 4.917 | 4.154 | 4.225 | 19,473,474 | -1.37(-24.47%) |
Apr 30, 2019 | 5.626 | 5.688 | 5.515 | 5.594 | 3,632,120 | -0.05(-0.84%) |
Apr 29, 2019 | 5.578 | 5.665 | 5.523 | 5.641 | 2,543,309 | +0.02(+0.42%) |
Apr 26, 2019 | 5.515 | 5.626 | 5.452 | 5.618 | 1,789,170 | +0.09(+1.71%) |
Apr 25, 2019 | 5.602 | 5.602 | 5.468 | 5.523 | 1,743,945 | -0.10(-1.82%) |
Apr 24, 2019 | 5.641 | 5.728 | 5.578 | 5.626 | 3,186,118 | -0.02(-0.28%) |
Apr 23, 2019 | 5.429 | 5.657 | 5.413 | 5.641 | 3,558,128 | +0.20(+3.76%) |
Apr 22, 2019 | 5.555 | 5.570 | 5.421 | 5.437 | 3,105,900 | -0.13(-2.40%) |
Apr 18, 2019 | 5.492 | 5.570 | 5.461 | 5.570 | 3,020,250 | +0.06(+1.00%) |
Apr 17, 2019 | 5.555 | 5.578 | 5.476 | 5.515 | 1,696,092 | -0.02(-0.28%) |
Apr 16, 2019 | 5.374 | 5.531 | 5.334 | 5.531 | 3,988,560 | +0.18(+3.38%) |
Apr 15, 2019 | 5.382 | 5.476 | 5.327 | 5.350 | 2,439,511 | -0.03(-0.58%) |
Apr 12, 2019 | 5.476 | 5.531 | 5.362 | 5.382 | 4,792,516 | -0.05(-0.87%) |
Apr 11, 2019 | 5.452 | 5.531 | 5.421 | 5.429 | 1,910,475 | -0.02(-0.29%) |
Apr 10, 2019 | 5.295 | 5.468 | 5.283 | 5.445 | 3,773,354 | +0.16(+2.98%) |
Apr 09, 2019 | 5.295 | 5.397 | 5.256 | 5.287 | 3,327,328 | -0.06(-1.03%) |
Apr 08, 2019 | 5.374 | 5.421 | 5.295 | 5.342 | 3,317,647 | -0.06(-1.02%) |
Apr 05, 2019 | 5.334 | 5.421 | 5.319 | 5.397 | 3,205,941 | +0.06(+1.03%) |
Apr 04, 2019 | 5.232 | 5.405 | 5.232 | 5.342 | 3,020,472 | +0.10(+1.95%) |
Apr 03, 2019 | 5.429 | 5.508 | 5.232 | 5.240 | 5,134,623 | -0.13(-2.35%) |
Apr 02, 2019 | 5.539 | 5.582 | 5.362 | 5.366 | 51,807,076 | -0.18(-3.26%) |
Apr 01, 2019 | 5.437 | 5.586 | 5.433 | 5.547 | 3,608,686 | +0.14(+2.62%) |
Mar 29, 2019 | 5.437 | 5.492 | 5.319 | 5.405 | 4,305,601 | +0.01(+0.15%) |
Mar 28, 2019 | 5.295 | 5.449 | 5.264 | 5.397 | 3,723,166 | +0.11(+2.08%) |
Mar 27, 2019 | 5.153 | 5.366 | 5.138 | 5.287 | 6,218,953 | +0.26(+5.16%) |
Mar 26, 2019 | 4.988 | 5.083 | 4.941 | 5.028 | 3,377,732 | +0.07(+1.43%) |
Mar 25, 2019 | 4.980 | 5.051 | 4.854 | 4.957 | 2,398,002 | -0.03(-0.63%) |
Mar 22, 2019 | 5.303 | 5.303 | 4.965 | 4.988 | 4,227,308 | -0.33(-6.21%) |
Mar 21, 2019 | 5.201 | 5.334 | 5.201 | 5.319 | 2,266,738 | +0.11(+2.11%) |
Mar 20, 2019 | 5.327 | 5.334 | 5.122 | 5.209 | 2,586,397 | -0.12(-2.22%) |
Mar 19, 2019 | 5.452 | 5.484 | 5.311 | 5.327 | 2,485,171 | -0.09(-1.60%) |
Mar 18, 2019 | 5.390 | 5.441 | 5.311 | 5.413 | 2,181,828 | +0.02(+0.44%) |
Mar 15, 2019 | 5.382 | 5.445 | 5.311 | 5.390 | 11,952,758 | +0.01(+0.15%) |
Mar 14, 2019 | 5.484 | 5.496 | 5.327 | 5.382 | 2,961,442 | -0.11(-2.01%) |
Mar 13, 2019 | 5.429 | 5.531 | 5.386 | 5.492 | 2,934,134 | +0.08(+1.45%) |
Mar 12, 2019 | 5.279 | 5.468 | 5.271 | 5.413 | 3,524,625 | +0.15(+2.84%) |
Mar 11, 2019 | 5.193 | 5.299 | 5.177 | 5.264 | 4,850,296 | +0.10(+1.98%) |
Mar 08, 2019 | 5.161 | 5.193 | 5.051 | 5.161 | 3,865,076 | -0.02(-0.46%) |
Mar 07, 2019 | 5.445 | 5.460 | 5.153 | 5.185 | 4,427,581 | -0.22(-4.08%) |
Mar 06, 2019 | 5.500 | 5.531 | 5.397 | 5.405 | 3,865,283 | -0.08(-1.43%) |
Mar 05, 2019 | 5.602 | 5.641 | 5.452 | 5.484 | 2,681,150 | -0.10(-1.83%) |
Mar 04, 2019 | 5.594 | 5.665 | 5.547 | 5.586 | 2,862,547 | -0.02(-0.28%) |
Mar 01, 2019 | 5.696 | 5.712 | 5.539 | 5.602 | 4,041,998 | -0.06(-0.97%) |
Feb 28, 2019 | 5.869 | 5.901 | 5.598 | 5.657 | 3,850,821 | -0.22(-3.75%) |
Feb 27, 2019 | 5.751 | 5.980 | 5.681 | 5.877 | 5,534,895 | +0.14(+2.47%) |
Feb 26, 2019 | 5.893 | 5.901 | 5.696 | 5.736 | 4,814,606 | -0.17(-2.93%) |
Feb 25, 2019 | 6.216 | 6.286 | 5.846 | 5.909 | 10,170,095 | -0.28(-4.45%) |
Feb 22, 2019 | 5.728 | 6.546 | 5.728 | 6.184 | 17,353,698 | +0.65(+11.81%) |
Feb 21, 2019 | 5.570 | 5.594 | 5.492 | 5.531 | 3,082,287 | -0.04(-0.71%) |
Feb 20, 2019 | 5.515 | 5.637 | 5.515 | 5.570 | 2,554,187 | +0.05(+0.85%) |
Feb 19, 2019 | 5.515 | 5.578 | 5.492 | 5.523 | 2,726,983 | -0.02(-0.43%) |
Feb 15, 2019 | 5.539 | 5.610 | 5.488 | 5.547 | 2,593,833 | +0.05(+0.86%) |
Feb 14, 2019 | 5.460 | 5.633 | 5.437 | 5.500 | 2,689,485 | +0.02(+0.29%) |
Feb 13, 2019 | 5.523 | 5.609 | 5.445 | 5.484 | 3,504,571 | -0.02(-0.43%) |
Feb 12, 2019 | 5.664 | 5.789 | 5.492 | 5.507 | 5,624,153 | -0.12(-2.08%) |
Feb 11, 2019 | 5.406 | 5.679 | 5.390 | 5.625 | 5,509,255 | +0.24(+4.50%) |
Feb 08, 2019 | 5.445 | 5.546 | 5.367 | 5.382 | 4,099,412 | -0.09(-1.57%) |
Feb 07, 2019 | 5.312 | 5.507 | 5.265 | 5.468 | 6,202,267 | +0.13(+2.49%) |
Feb 06, 2019 | 5.054 | 5.507 | 5.031 | 5.335 | 10,563,055 | +0.18(+3.48%) |
Feb 05, 2019 | 5.039 | 5.390 | 4.812 | 5.156 | 15,377,838 | -0.12(-2.22%) |
Feb 04, 2019 | 5.476 | 5.507 | 5.086 | 5.273 | 9,238,010 | -0.23(-4.26%) |
Feb 01, 2019 | 5.703 | 5.703 | 5.484 | 5.507 | 4,210,525 | -0.12(-2.22%) |
Jan 31, 2019 | 5.679 | 5.703 | 5.593 | 5.632 | 2,437,409 | -0.02(-0.28%) |
Jan 30, 2019 | 5.703 | 5.734 | 5.546 | 5.648 | 2,271,050 | +0.00(+0.00%) |
Jan 29, 2019 | 5.640 | 5.722 | 5.570 | 5.648 | 2,022,785 | +0.05(+0.84%) |
Jan 28, 2019 | 5.515 | 5.699 | 5.507 | 5.601 | 2,157,962 | +0.03(+0.56%) |
Jan 25, 2019 | 5.500 | 5.656 | 5.492 | 5.570 | 3,085,184 | +0.12(+2.30%) |
Jan 24, 2019 | 5.429 | 5.507 | 5.367 | 5.445 | 3,106,693 | +0.03(+0.58%) |
Jan 23, 2019 | 5.546 | 5.554 | 5.335 | 5.414 | 2,692,324 | -0.07(-1.28%) |
Jan 22, 2019 | 5.570 | 5.601 | 5.414 | 5.484 | 2,993,844 | -0.10(-1.82%) |
Jan 18, 2019 | 5.710 | 5.765 | 5.570 | 5.585 | 3,980,106 | -0.11(-1.92%) |
Jan 17, 2019 | 5.625 | 5.789 | 5.550 | 5.695 | 3,237,863 | +0.00(+0.00%) |
Jan 16, 2019 | 5.703 | 5.890 | 5.679 | 5.695 | 5,334,254 | +0.05(+0.83%) |
Jan 15, 2019 | 5.515 | 5.710 | 5.460 | 5.648 | 4,152,119 | +0.20(+3.58%) |
Jan 14, 2019 | 5.328 | 5.515 | 5.304 | 5.453 | 2,078,394 | +0.10(+1.90%) |
Jan 11, 2019 | 5.382 | 5.421 | 5.296 | 5.351 | 1,784,724 | -0.04(-0.72%) |
Jan 10, 2019 | 5.226 | 5.414 | 5.187 | 5.390 | 2,043,329 | +0.14(+2.68%) |
Jan 09, 2019 | 5.265 | 5.293 | 5.148 | 5.250 | 2,514,265 | +0.03(+0.60%) |
Jan 08, 2019 | 5.156 | 5.242 | 5.078 | 5.218 | 2,003,253 | +0.13(+2.61%) |
Jan 07, 2019 | 5.093 | 5.132 | 4.953 | 5.086 | 2,326,490 | +0.02(+0.46%) |
Jan 04, 2019 | 4.757 | 5.101 | 4.734 | 5.062 | 3,873,729 | +0.40(+8.54%) |
Jan 03, 2019 | 4.773 | 4.804 | 4.570 | 4.664 | 2,958,036 | -0.12(-2.61%) |
Jan 02, 2019 | 4.570 | 4.867 | 4.546 | 4.789 | 2,513,081 | +0.17(+3.72%) |
Dec 31, 2018 | 4.671 | 4.711 | 4.539 | 4.617 | 3,113,602 | -0.04(-0.84%) |
Dec 28, 2018 | 4.656 | 4.742 | 4.570 | 4.656 | 3,957,064 | +0.01(+0.17%) |
Dec 27, 2018 | 4.593 | 4.675 | 4.476 | 4.648 | 3,207,778 | -0.03(-0.67%) |
Dec 26, 2018 | 4.453 | 4.683 | 4.304 | 4.679 | 3,520,561 | +0.26(+5.83%) |
Dec 24, 2018 | 4.687 | 4.687 | 4.422 | 4.422 | 2,482,254 | -0.25(-5.35%) |
Dec 21, 2018 | 4.961 | 5.023 | 4.640 | 4.671 | 5,858,406 | -0.29(-5.83%) |
Dec 20, 2018 | 4.984 | 5.093 | 4.890 | 4.961 | 3,568,224 | -0.02(-0.31%) |
Dec 19, 2018 | 4.937 | 5.125 | 4.890 | 4.976 | 5,435,746 | +0.01(+0.16%) |
Dec 18, 2018 | 4.968 | 5.140 | 4.961 | 4.968 | 5,426,064 | +0.05(+0.95%) |
Dec 17, 2018 | 5.117 | 5.179 | 4.882 | 4.921 | 4,608,267 | -0.19(-3.67%) |
Dec 14, 2018 | 5.273 | 5.367 | 5.062 | 5.109 | 5,287,863 | -0.24(-4.53%) |
Dec 13, 2018 | 5.585 | 5.679 | 5.343 | 5.351 | 2,783,547 | -0.20(-3.52%) |
Dec 12, 2018 | 5.585 | 5.679 | 5.500 | 5.546 | 2,194,909 | +0.06(+1.14%) |
Dec 11, 2018 | 5.468 | 5.601 | 5.335 | 5.484 | 3,547,180 | +0.09(+1.74%) |
Dec 10, 2018 | 5.468 | 5.500 | 5.304 | 5.390 | 4,656,833 | -0.15(-2.68%) |
Dec 07, 2018 | 5.789 | 5.859 | 5.500 | 5.539 | 3,982,154 | -0.23(-3.93%) |
Dec 06, 2018 | 5.898 | 5.929 | 5.703 | 5.765 | 3,702,062 | -0.20(-3.40%) |
Dec 04, 2018 | 6.624 | 6.679 | 5.953 | 5.968 | 4,268,386 | -0.66(-9.91%) |
Dec 03, 2018 | 6.640 | 6.687 | 6.585 | 6.624 | 3,044,673 | +0.03(+0.47%) |
Nov 30, 2018 | 6.531 | 6.628 | 6.499 | 6.593 | 3,444,126 | +0.08(+1.20%) |
Nov 29, 2018 | 6.546 | 6.578 | 6.437 | 6.515 | 2,492,839 | -0.02(-0.24%) |
Nov 28, 2018 | 6.398 | 6.554 | 6.390 | 6.531 | 4,877,959 | +0.16(+2.45%) |
Nov 27, 2018 | 6.312 | 6.414 | 6.249 | 6.374 | 1,677,069 | +0.04(+0.62%) |
Nov 26, 2018 | 6.281 | 6.523 | 6.257 | 6.335 | 3,106,994 | +0.12(+2.01%) |
Nov 23, 2018 | 6.156 | 6.289 | 6.148 | 6.210 | 843,846 | +0.03(+0.51%) |
Nov 21, 2018 | 6.179 | 6.179 | 6.179 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.070 | 6.195 | 5.968 | 6.046 | 1,974,154 | -0.08(-1.28%) |
Nov 19, 2018 | 6.265 | 6.351 | 6.109 | 6.124 | 3,035,491 | -0.13(-2.15%) |
Nov 16, 2018 | 6.297 | 6.313 | 6.122 | 6.259 | 3,344,326 | -0.09(-1.44%) |
Nov 15, 2018 | 6.191 | 6.427 | 6.122 | 6.351 | 2,978,336 | +0.10(+1.59%) |
Nov 14, 2018 | 6.122 | 6.290 | 6.084 | 6.252 | 2,706,027 | +0.20(+3.28%) |
Nov 13, 2018 | 6.000 | 6.191 | 5.969 | 6.053 | 3,054,733 | +0.10(+1.67%) |
Nov 12, 2018 | 6.122 | 6.168 | 5.931 | 5.954 | 2,575,826 | -0.17(-2.74%) |
Nov 09, 2018 | 6.175 | 6.175 | 6.046 | 6.122 | 1,956,315 | -0.09(-1.47%) |
Nov 08, 2018 | 6.129 | 6.282 | 6.053 | 6.213 | 2,412,883 | +0.08(+1.24%) |
Nov 07, 2018 | 6.191 | 6.252 | 6.038 | 6.137 | 5,028,735 | -0.03(-0.50%) |
Nov 06, 2018 | 6.152 | 6.244 | 6.080 | 6.168 | 2,126,457 | +0.00(+0.00%) |
Nov 05, 2018 | 6.152 | 6.244 | 6.030 | 6.168 | 3,092,495 | -0.01(-0.12%) |
Nov 02, 2018 | 6.030 | 6.389 | 6.030 | 6.175 | 5,865,540 | +0.15(+2.41%) |