Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.070 | 4.070 | 3.670 | 3.840 | 144,574 | -0.24(-5.88%) |
Oct 30, 2019 | 4.090 | 4.245 | 3.963 | 4.080 | 117,958 | +0.05(+1.24%) |
Oct 29, 2019 | 4.180 | 4.400 | 3.900 | 4.030 | 206,461 | -0.09(-2.18%) |
Oct 28, 2019 | 3.470 | 4.190 | 3.410 | 4.120 | 482,139 | +0.81(+24.47%) |
Oct 25, 2019 | 3.200 | 3.390 | 3.200 | 3.310 | 84,300 | +0.16(+5.08%) |
Oct 24, 2019 | 3.250 | 3.290 | 3.150 | 3.150 | 68,061 | -0.09(-2.78%) |
Oct 23, 2019 | 3.180 | 3.240 | 3.030 | 3.240 | 157,994 | +0.03(+0.93%) |
Oct 22, 2019 | 3.230 | 3.250 | 3.120 | 3.210 | 143,241 | +0.03(+0.94%) |
Oct 21, 2019 | 3.320 | 3.320 | 3.160 | 3.180 | 58,743 | -0.17(-5.07%) |
Oct 18, 2019 | 3.340 | 3.360 | 3.140 | 3.350 | 76,400 | +0.04(+1.21%) |
Oct 17, 2019 | 3.450 | 3.500 | 3.250 | 3.310 | 330,624 | -0.11(-3.22%) |
Oct 16, 2019 | 3.390 | 3.660 | 3.270 | 3.420 | 100,833 | +0.08(+2.40%) |
Oct 15, 2019 | 3.160 | 3.390 | 3.140 | 3.340 | 42,353 | +0.16(+5.03%) |
Oct 14, 2019 | 3.200 | 3.252 | 3.110 | 3.180 | 23,720 | -0.05(-1.55%) |
Oct 11, 2019 | 3.260 | 3.260 | 3.150 | 3.230 | 24,000 | +0.06(+1.89%) |
Oct 10, 2019 | 3.260 | 3.260 | 3.070 | 3.170 | 27,262 | -0.09(-2.76%) |
Oct 09, 2019 | 3.030 | 3.300 | 3.030 | 3.260 | 74,628 | +0.20(+6.54%) |
Oct 08, 2019 | 3.080 | 3.210 | 3.030 | 3.060 | 43,239 | -0.03(-0.97%) |
Oct 07, 2019 | 3.100 | 3.210 | 3.030 | 3.090 | 84,100 | -0.07(-2.22%) |
Oct 04, 2019 | 3.100 | 3.219 | 3.050 | 3.160 | 35,900 | +0.00(+0.00%) |
Oct 03, 2019 | 3.210 | 3.260 | 3.070 | 3.160 | 110,444 | -0.04(-1.25%) |
Oct 02, 2019 | 3.230 | 3.270 | 3.190 | 3.200 | 41,047 | -0.08(-2.44%) |
Oct 01, 2019 | 3.150 | 3.350 | 3.150 | 3.280 | 54,326 | +0.10(+3.14%) |
Sep 30, 2019 | 3.120 | 3.320 | 3.060 | 3.180 | 64,905 | +0.14(+4.61%) |
Sep 27, 2019 | 3.080 | 3.194 | 3.030 | 3.040 | 106,400 | -0.01(-0.33%) |
Sep 26, 2019 | 3.240 | 3.250 | 3.050 | 3.050 | 79,872 | -0.16(-4.98%) |
Sep 25, 2019 | 3.130 | 3.455 | 3.040 | 3.210 | 182,462 | +0.10(+3.22%) |
Sep 24, 2019 | 3.140 | 3.250 | 3.070 | 3.110 | 123,237 | -0.04(-1.27%) |
Sep 23, 2019 | 3.140 | 3.350 | 2.950 | 3.150 | 236,600 | +0.04(+1.29%) |
Sep 20, 2019 | 3.270 | 3.390 | 3.110 | 3.110 | 149,100 | -0.11(-3.42%) |
Sep 19, 2019 | 3.680 | 3.680 | 3.180 | 3.220 | 76,065 | -0.27(-7.74%) |
Sep 18, 2019 | 3.600 | 3.640 | 3.480 | 3.490 | 71,986 | -0.13(-3.59%) |
Sep 17, 2019 | 3.510 | 3.740 | 3.420 | 3.620 | 88,909 | +0.08(+2.26%) |
Sep 16, 2019 | 3.370 | 3.570 | 3.360 | 3.540 | 52,380 | +0.15(+4.42%) |
Sep 13, 2019 | 3.520 | 3.590 | 3.360 | 3.390 | 57,900 | -0.20(-5.57%) |
Sep 12, 2019 | 3.660 | 3.700 | 3.550 | 3.590 | 55,624 | -0.01(-0.28%) |
Sep 11, 2019 | 3.550 | 3.720 | 3.410 | 3.600 | 92,580 | +0.13(+3.75%) |
Sep 10, 2019 | 3.300 | 3.550 | 3.080 | 3.470 | 302,744 | +0.11(+3.27%) |
Sep 09, 2019 | 3.570 | 3.570 | 3.310 | 3.360 | 244,993 | -0.19(-5.35%) |
Sep 06, 2019 | 3.520 | 3.550 | 3.400 | 3.550 | 106,000 | -0.02(-0.56%) |
Sep 05, 2019 | 3.640 | 3.750 | 3.480 | 3.570 | 208,925 | -0.15(-4.03%) |
Sep 04, 2019 | 3.850 | 3.850 | 3.560 | 3.720 | 55,138 | +0.00(+0.00%) |
Sep 03, 2019 | 3.800 | 3.891 | 3.540 | 3.720 | 121,410 | -0.08(-2.11%) |
Aug 30, 2019 | 3.980 | 4.042 | 3.750 | 3.800 | 92,200 | -0.20(-5.00%) |
Aug 29, 2019 | 3.930 | 4.130 | 3.850 | 4.000 | 83,381 | +0.11(+2.83%) |
Aug 28, 2019 | 4.000 | 4.000 | 3.800 | 3.890 | 58,151 | +0.06(+1.57%) |
Aug 27, 2019 | 4.060 | 4.100 | 3.800 | 3.830 | 65,737 | -0.16(-4.01%) |
Aug 26, 2019 | 3.900 | 4.180 | 3.889 | 3.990 | 50,324 | +0.14(+3.64%) |
Aug 23, 2019 | 3.970 | 4.125 | 3.820 | 3.850 | 246,300 | -0.19(-4.70%) |
Aug 22, 2019 | 4.100 | 4.290 | 3.900 | 4.040 | 111,609 | +0.00(+0.00%) |
Aug 21, 2019 | 3.900 | 4.370 | 3.800 | 4.040 | 281,195 | +0.26(+6.88%) |
Aug 20, 2019 | 3.680 | 3.970 | 3.550 | 3.780 | 81,461 | +0.07(+1.89%) |
Aug 19, 2019 | 3.860 | 3.980 | 3.550 | 3.710 | 78,644 | -0.10(-2.62%) |
Aug 16, 2019 | 3.550 | 3.810 | 3.500 | 3.810 | 24,300 | +0.29(+8.24%) |
Aug 15, 2019 | 3.560 | 3.880 | 3.317 | 3.520 | 46,058 | -0.01(-0.28%) |
Aug 14, 2019 | 3.810 | 3.860 | 3.520 | 3.530 | 55,589 | -0.38(-9.72%) |
Aug 13, 2019 | 4.010 | 4.100 | 3.850 | 3.910 | 47,658 | -0.08(-2.01%) |
Aug 12, 2019 | 3.750 | 4.190 | 3.750 | 3.990 | 65,982 | +0.15(+3.91%) |
Aug 09, 2019 | 4.000 | 4.000 | 3.640 | 3.840 | 38,700 | -0.03(-0.78%) |
Aug 08, 2019 | 3.540 | 3.990 | 3.540 | 3.870 | 87,161 | +0.35(+9.94%) |
Aug 07, 2019 | 3.210 | 3.600 | 3.010 | 3.520 | 107,481 | +0.37(+11.75%) |
Aug 06, 2019 | 3.070 | 3.170 | 3.040 | 3.150 | 14,069 | +0.02(+0.64%) |
Aug 05, 2019 | 3.240 | 3.240 | 2.960 | 3.130 | 36,095 | -0.18(-5.44%) |
Aug 02, 2019 | 3.250 | 3.500 | 3.100 | 3.310 | 24,500 | +0.05(+1.53%) |
Aug 01, 2019 | 3.420 | 3.540 | 3.230 | 3.260 | 65,320 | -0.15(-4.40%) |
Jul 31, 2019 | 3.480 | 3.590 | 3.410 | 3.410 | 31,520 | -0.07(-2.01%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.418 | 3.480 | 46,227 | -0.08(-2.25%) |
Jul 29, 2019 | 3.640 | 3.770 | 3.550 | 3.560 | 30,458 | -0.09(-2.47%) |
Jul 26, 2019 | 3.650 | 3.786 | 3.530 | 3.650 | 180,400 | +0.05(+1.39%) |
Jul 25, 2019 | 3.850 | 3.850 | 3.540 | 3.600 | 108,852 | -0.27(-6.98%) |
Jul 24, 2019 | 3.860 | 4.050 | 3.719 | 3.870 | 164,016 | +0.06(+1.57%) |
Jul 23, 2019 | 3.860 | 3.950 | 3.750 | 3.810 | 90,173 | -0.01(-0.26%) |
Jul 22, 2019 | 4.150 | 4.150 | 3.800 | 3.820 | 108,970 | -0.29(-7.06%) |
Jul 19, 2019 | 4.120 | 4.200 | 4.030 | 4.110 | 52,100 | -0.01(-0.24%) |
Jul 18, 2019 | 4.170 | 4.180 | 3.940 | 4.120 | 66,344 | -0.01(-0.24%) |
Jul 17, 2019 | 4.300 | 4.300 | 4.000 | 4.130 | 63,491 | -0.14(-3.28%) |
Jul 16, 2019 | 4.260 | 4.350 | 4.080 | 4.270 | 55,720 | +0.12(+2.89%) |
Jul 15, 2019 | 4.310 | 4.370 | 4.000 | 4.150 | 109,021 | -0.14(-3.26%) |
Jul 12, 2019 | 4.340 | 4.420 | 4.170 | 4.290 | 86,000 | -0.01(-0.23%) |
Jul 11, 2019 | 4.710 | 4.710 | 4.140 | 4.300 | 243,906 | +0.01(+0.23%) |
Jul 10, 2019 | 4.810 | 4.820 | 4.210 | 4.290 | 163,722 | -0.51(-10.62%) |
Jul 09, 2019 | 4.650 | 4.930 | 4.560 | 4.800 | 43,189 | +0.08(+1.69%) |
Jul 08, 2019 | 4.880 | 4.880 | 4.410 | 4.720 | 101,707 | -0.19(-3.87%) |
Jul 05, 2019 | 4.500 | 4.950 | 4.500 | 4.910 | 59,500 | +0.32(+6.97%) |
Jul 03, 2019 | 4.260 | 4.760 | 4.210 | 4.590 | 81,300 | +0.35(+8.25%) |
Jul 02, 2019 | 4.240 | 4.440 | 4.190 | 4.240 | 115,668 | +0.03(+0.71%) |
Jul 01, 2019 | 4.290 | 4.470 | 4.120 | 4.210 | 84,828 | +0.01(+0.24%) |
Jun 28, 2019 | 4.100 | 4.470 | 4.100 | 4.200 | 1,032,100 | +0.11(+2.69%) |
Jun 27, 2019 | 4.050 | 4.150 | 4.000 | 4.090 | 79,964 | +0.15(+3.81%) |
Jun 26, 2019 | 4.210 | 4.250 | 3.900 | 3.940 | 133,394 | -0.26(-6.19%) |
Jun 25, 2019 | 4.040 | 4.310 | 4.030 | 4.200 | 86,275 | +0.17(+4.22%) |
Jun 24, 2019 | 4.210 | 4.330 | 3.850 | 4.030 | 93,726 | -0.19(-4.50%) |
Jun 21, 2019 | 4.220 | 4.610 | 4.050 | 4.220 | 89,000 | -0.05(-1.17%) |
Jun 20, 2019 | 4.860 | 4.980 | 4.255 | 4.270 | 148,512 | -0.54(-11.23%) |
Jun 19, 2019 | 4.770 | 4.820 | 4.600 | 4.810 | 124,789 | +0.03(+0.63%) |
Jun 18, 2019 | 4.580 | 4.820 | 4.560 | 4.780 | 130,085 | +0.22(+4.82%) |
Jun 17, 2019 | 4.180 | 4.640 | 4.180 | 4.560 | 110,797 | +0.37(+8.83%) |
Jun 14, 2019 | 4.380 | 4.480 | 4.110 | 4.190 | 95,200 | -0.19(-4.34%) |
Jun 13, 2019 | 4.210 | 4.580 | 4.140 | 4.380 | 97,429 | +0.19(+4.53%) |
Jun 12, 2019 | 4.200 | 4.200 | 3.910 | 4.190 | 98,975 | -0.01(-0.24%) |
Jun 11, 2019 | 4.140 | 4.210 | 3.900 | 4.200 | 259,198 | +0.10(+2.44%) |
Jun 10, 2019 | 3.960 | 4.145 | 3.868 | 4.100 | 93,831 | +0.28(+7.33%) |
Jun 07, 2019 | 4.050 | 4.190 | 3.780 | 3.820 | 92,700 | -0.18(-4.50%) |
Jun 06, 2019 | 4.080 | 4.170 | 3.890 | 4.000 | 79,368 | -0.08(-1.96%) |
Jun 05, 2019 | 4.300 | 4.430 | 4.030 | 4.080 | 73,936 | -0.21(-4.90%) |
Jun 04, 2019 | 4.170 | 4.640 | 4.080 | 4.290 | 198,700 | +0.18(+4.38%) |
Jun 03, 2019 | 3.740 | 4.140 | 3.670 | 4.110 | 123,222 | +0.39(+10.48%) |
May 31, 2019 | 3.950 | 4.000 | 3.650 | 3.720 | 112,400 | -0.31(-7.69%) |
May 30, 2019 | 4.000 | 4.229 | 3.940 | 4.030 | 85,639 | +0.05(+1.26%) |
May 29, 2019 | 4.030 | 4.090 | 3.900 | 3.980 | 98,864 | -0.08(-1.97%) |
May 28, 2019 | 4.270 | 4.360 | 3.950 | 4.060 | 213,066 | -0.17(-4.02%) |
May 24, 2019 | 4.500 | 4.500 | 4.120 | 4.230 | 180,300 | -0.28(-6.21%) |
May 23, 2019 | 4.540 | 4.630 | 4.450 | 4.510 | 91,568 | -0.11(-2.38%) |
May 22, 2019 | 4.880 | 5.190 | 4.380 | 4.620 | 170,555 | -0.26(-5.33%) |
May 21, 2019 | 5.430 | 5.570 | 4.810 | 4.880 | 185,601 | -0.50(-9.29%) |
May 20, 2019 | 5.070 | 5.600 | 5.000 | 5.380 | 161,560 | +0.33(+6.53%) |
May 17, 2019 | 5.110 | 5.240 | 4.850 | 5.050 | 96,000 | -0.06(-1.17%) |
May 16, 2019 | 5.350 | 5.460 | 5.050 | 5.110 | 96,359 | -0.24(-4.49%) |
May 15, 2019 | 4.920 | 5.370 | 4.870 | 5.350 | 150,836 | +0.43(+8.74%) |
May 14, 2019 | 4.690 | 5.090 | 4.690 | 4.920 | 78,039 | +0.28(+6.03%) |
May 13, 2019 | 4.990 | 5.140 | 4.600 | 4.640 | 102,911 | -0.40(-7.94%) |
May 10, 2019 | 4.700 | 5.110 | 4.677 | 5.040 | 158,900 | +0.21(+4.35%) |
May 09, 2019 | 4.520 | 5.050 | 4.500 | 4.830 | 113,955 | +0.31(+6.86%) |
May 08, 2019 | 5.150 | 5.200 | 4.510 | 4.520 | 187,706 | -0.93(-17.06%) |
May 07, 2019 | 5.740 | 5.740 | 5.300 | 5.450 | 127,401 | -0.36(-6.20%) |
May 06, 2019 | 5.750 | 5.905 | 5.700 | 5.810 | 49,566 | -0.04(-0.68%) |
May 03, 2019 | 5.680 | 5.900 | 5.580 | 5.850 | 94,100 | +0.20(+3.54%) |
May 02, 2019 | 5.550 | 5.760 | 5.520 | 5.650 | 43,323 | +0.07(+1.25%) |
May 01, 2019 | 5.720 | 5.790 | 5.500 | 5.580 | 96,359 | -0.13(-2.28%) |
Apr 30, 2019 | 5.750 | 5.810 | 5.570 | 5.710 | 74,748 | -0.07(-1.21%) |
Apr 29, 2019 | 5.530 | 5.830 | 5.400 | 5.780 | 233,099 | +0.28(+5.09%) |
Apr 26, 2019 | 5.680 | 5.950 | 5.410 | 5.500 | 83,500 | -0.10(-1.79%) |
Apr 25, 2019 | 5.900 | 6.330 | 5.510 | 5.600 | 257,195 | -0.30(-5.08%) |
Apr 24, 2019 | 6.100 | 6.190 | 5.860 | 5.900 | 102,803 | -0.25(-4.07%) |
Apr 23, 2019 | 6.320 | 6.375 | 6.070 | 6.150 | 96,221 | -0.08(-1.28%) |
Apr 22, 2019 | 6.440 | 6.450 | 6.060 | 6.230 | 83,949 | -0.06(-0.95%) |
Apr 18, 2019 | 6.210 | 6.470 | 6.160 | 6.290 | 82,800 | +0.05(+0.80%) |
Apr 17, 2019 | 6.150 | 6.369 | 6.050 | 6.240 | 66,440 | +0.12(+1.96%) |
Apr 16, 2019 | 6.160 | 6.220 | 6.040 | 6.120 | 53,515 | +0.08(+1.32%) |
Apr 15, 2019 | 6.140 | 6.181 | 5.910 | 6.040 | 49,573 | -0.12(-1.95%) |
Apr 12, 2019 | 6.220 | 6.380 | 6.000 | 6.160 | 151,100 | -0.02(-0.32%) |
Apr 11, 2019 | 6.250 | 6.788 | 6.120 | 6.180 | 45,587 | -0.10(-1.59%) |
Apr 10, 2019 | 6.130 | 6.638 | 6.060 | 6.280 | 120,162 | -0.03(-0.48%) |
Apr 09, 2019 | 6.560 | 6.740 | 6.300 | 6.310 | 63,705 | -0.27(-4.10%) |
Apr 08, 2019 | 6.550 | 6.660 | 6.420 | 6.580 | 43,777 | +0.03(+0.46%) |
Apr 05, 2019 | 6.890 | 6.890 | 6.400 | 6.550 | 61,100 | -0.28(-4.10%) |
Apr 04, 2019 | 6.790 | 7.015 | 6.600 | 6.830 | 131,530 | +0.05(+0.74%) |
Apr 03, 2019 | 6.900 | 7.100 | 6.700 | 6.780 | 75,144 | -0.17(-2.45%) |
Apr 02, 2019 | 6.780 | 6.960 | 6.630 | 6.950 | 91,341 | +0.24(+3.58%) |
Apr 01, 2019 | 6.990 | 7.015 | 6.460 | 6.710 | 103,228 | -0.20(-2.89%) |
Mar 29, 2019 | 6.150 | 6.950 | 6.147 | 6.910 | 146,000 | +0.77(+12.54%) |
Mar 28, 2019 | 6.140 | 6.300 | 5.950 | 6.140 | 63,923 | +0.02(+0.33%) |
Mar 27, 2019 | 6.230 | 6.290 | 5.892 | 6.120 | 64,526 | -0.01(-0.16%) |
Mar 26, 2019 | 6.190 | 6.610 | 5.990 | 6.130 | 51,099 | -0.03(-0.49%) |
Mar 25, 2019 | 6.260 | 6.620 | 5.930 | 6.160 | 82,143 | -0.06(-0.96%) |
Mar 22, 2019 | 6.830 | 6.970 | 6.220 | 6.220 | 72,600 | -0.73(-10.50%) |
Mar 21, 2019 | 6.940 | 7.000 | 6.750 | 6.950 | 51,285 | -0.03(-0.43%) |
Mar 20, 2019 | 6.960 | 7.005 | 6.720 | 6.980 | 94,287 | +0.03(+0.43%) |
Mar 19, 2019 | 6.960 | 7.216 | 6.835 | 6.950 | 70,448 | +0.06(+0.87%) |
Mar 18, 2019 | 6.650 | 7.040 | 6.320 | 6.890 | 139,345 | +0.40(+6.16%) |
Mar 15, 2019 | 6.410 | 6.600 | 6.320 | 6.490 | 431,100 | +0.12(+1.88%) |
Mar 14, 2019 | 7.410 | 7.510 | 6.030 | 6.370 | 356,143 | -1.21(-15.96%) |
Mar 13, 2019 | 7.510 | 7.760 | 7.430 | 7.580 | 64,732 | +0.11(+1.47%) |
Mar 12, 2019 | 7.780 | 7.870 | 7.420 | 7.470 | 56,664 | -0.30(-3.86%) |
Mar 11, 2019 | 7.510 | 8.050 | 7.500 | 7.770 | 80,735 | +0.27(+3.60%) |
Mar 08, 2019 | 7.400 | 7.590 | 7.290 | 7.500 | 55,900 | +0.10(+1.35%) |
Mar 07, 2019 | 7.470 | 7.660 | 7.210 | 7.400 | 100,028 | -0.10(-1.33%) |
Mar 06, 2019 | 7.490 | 7.620 | 7.250 | 7.500 | 56,378 | +0.00(+0.00%) |
Mar 05, 2019 | 7.200 | 7.690 | 7.050 | 7.500 | 85,914 | +0.36(+5.04%) |
Mar 04, 2019 | 7.480 | 7.770 | 6.660 | 7.140 | 161,190 | -0.29(-3.90%) |
Mar 01, 2019 | 8.100 | 8.170 | 7.030 | 7.430 | 145,900 | -0.62(-7.70%) |
Feb 28, 2019 | 8.000 | 8.488 | 7.750 | 8.050 | 124,076 | +0.01(+0.12%) |
Feb 27, 2019 | 7.750 | 8.538 | 7.713 | 8.040 | 297,930 | +0.29(+3.74%) |
Feb 26, 2019 | 7.320 | 7.800 | 6.880 | 7.750 | 210,389 | +0.57(+7.94%) |
Feb 25, 2019 | 6.570 | 7.500 | 6.570 | 7.180 | 205,728 | +0.70(+10.80%) |
Feb 22, 2019 | 5.750 | 6.550 | 5.750 | 6.480 | 77,900 | +0.74(+12.89%) |
Feb 21, 2019 | 6.390 | 6.580 | 5.600 | 5.740 | 174,981 | -0.57(-9.03%) |
Feb 20, 2019 | 6.580 | 6.930 | 6.190 | 6.310 | 94,868 | -0.27(-4.10%) |
Feb 19, 2019 | 6.670 | 7.070 | 6.400 | 6.580 | 70,240 | -0.08(-1.20%) |
Feb 15, 2019 | 6.420 | 6.750 | 6.360 | 6.660 | 70,900 | +0.25(+3.90%) |
Feb 14, 2019 | 6.120 | 6.740 | 6.025 | 6.410 | 105,869 | +0.28(+4.57%) |
Feb 13, 2019 | 6.040 | 6.190 | 6.030 | 6.130 | 44,246 | +0.10(+1.66%) |
Feb 12, 2019 | 5.970 | 6.115 | 5.850 | 6.030 | 34,286 | +0.13(+2.20%) |
Feb 11, 2019 | 6.180 | 6.250 | 5.850 | 5.900 | 79,853 | -0.29(-4.68%) |
Feb 08, 2019 | 5.970 | 6.320 | 5.940 | 6.190 | 33,600 | +0.17(+2.82%) |
Feb 07, 2019 | 5.900 | 6.100 | 5.810 | 6.020 | 49,964 | +0.07(+1.18%) |
Feb 06, 2019 | 6.000 | 6.150 | 5.910 | 5.950 | 71,675 | -0.03(-0.50%) |
Feb 05, 2019 | 5.650 | 6.390 | 5.640 | 5.980 | 130,096 | +0.10(+1.70%) |
Feb 04, 2019 | 6.050 | 6.050 | 5.640 | 5.880 | 178,256 | -0.16(-2.65%) |
Feb 01, 2019 | 6.240 | 6.240 | 5.850 | 6.040 | 200,100 | -0.09(-1.47%) |
Jan 31, 2019 | 6.000 | 6.900 | 5.600 | 6.130 | 320,169 | -1.02(-14.27%) |
Jan 30, 2019 | 7.720 | 7.720 | 6.900 | 7.150 | 89,823 | -0.53(-6.90%) |
Jan 29, 2019 | 7.980 | 8.295 | 7.440 | 7.680 | 99,579 | -0.30(-3.76%) |
Jan 28, 2019 | 8.020 | 8.310 | 7.570 | 7.980 | 147,742 | +0.06(+0.76%) |
Jan 25, 2019 | 7.720 | 8.050 | 7.680 | 7.920 | 80,100 | +0.20(+2.52%) |
Jan 24, 2019 | 7.640 | 7.851 | 7.570 | 7.725 | 32,108 | +0.04(+0.59%) |
Jan 23, 2019 | 7.610 | 8.000 | 7.500 | 7.680 | 54,943 | +0.12(+1.59%) |
Jan 22, 2019 | 7.020 | 7.770 | 7.020 | 7.560 | 145,449 | +0.64(+9.25%) |
Jan 18, 2019 | 7.770 | 7.770 | 6.840 | 6.920 | 140,800 | -0.82(-10.59%) |
Jan 17, 2019 | 7.650 | 8.010 | 7.650 | 7.740 | 83,424 | +0.09(+1.18%) |
Jan 16, 2019 | 7.650 | 7.860 | 7.480 | 7.650 | 107,338 | -0.03(-0.39%) |
Jan 15, 2019 | 7.560 | 8.040 | 7.490 | 7.680 | 111,319 | +0.21(+2.81%) |
Jan 14, 2019 | 7.250 | 7.710 | 7.100 | 7.470 | 102,059 | +0.00(+0.00%) |
Jan 11, 2019 | 7.510 | 7.510 | 7.130 | 7.470 | 54,300 | -0.07(-0.93%) |
Jan 10, 2019 | 7.940 | 7.940 | 7.160 | 7.540 | 52,656 | -0.44(-5.51%) |
Jan 09, 2019 | 8.080 | 8.140 | 7.760 | 7.980 | 141,813 | +0.08(+1.01%) |
Jan 08, 2019 | 8.110 | 8.110 | 7.601 | 7.900 | 64,471 | -0.07(-0.88%) |
Jan 07, 2019 | 7.990 | 8.270 | 7.810 | 7.970 | 195,716 | +0.01(+0.13%) |
Jan 04, 2019 | 7.270 | 8.210 | 7.220 | 7.960 | 132,100 | +0.82(+11.48%) |
Jan 03, 2019 | 7.300 | 7.500 | 7.000 | 7.140 | 84,942 | -0.04(-0.56%) |
Jan 02, 2019 | 6.090 | 7.400 | 6.090 | 7.180 | 75,357 | +0.88(+13.97%) |
Dec 31, 2018 | 6.260 | 6.470 | 5.910 | 6.300 | 170,800 | +0.14(+2.27%) |
Dec 28, 2018 | 6.140 | 6.300 | 5.860 | 6.160 | 88,500 | +0.07(+1.15%) |
Dec 27, 2018 | 6.770 | 6.770 | 5.800 | 6.090 | 114,598 | -0.75(-10.96%) |
Dec 26, 2018 | 6.500 | 6.870 | 6.190 | 6.840 | 51,909 | +0.31(+4.75%) |
Dec 24, 2018 | 6.500 | 6.590 | 5.980 | 6.530 | 63,000 | +0.02(+0.31%) |
Dec 21, 2018 | 6.910 | 6.960 | 6.380 | 6.510 | 438,600 | -0.39(-5.65%) |
Dec 20, 2018 | 6.910 | 7.170 | 6.640 | 6.900 | 164,725 | +0.00(+0.00%) |
Dec 19, 2018 | 6.760 | 7.835 | 6.760 | 6.900 | 307,745 | +0.09(+1.32%) |
Dec 18, 2018 | 7.410 | 7.740 | 6.650 | 6.810 | 121,779 | -0.49(-6.71%) |
Dec 17, 2018 | 7.400 | 7.660 | 7.020 | 7.300 | 154,923 | -0.09(-1.22%) |
Dec 14, 2018 | 7.950 | 7.980 | 7.330 | 7.390 | 87,500 | -0.59(-7.39%) |
Dec 13, 2018 | 7.890 | 8.110 | 7.770 | 7.980 | 133,165 | +0.09(+1.14%) |
Dec 12, 2018 | 8.580 | 8.580 | 7.790 | 7.890 | 102,417 | -0.69(-8.04%) |
Dec 11, 2018 | 8.480 | 8.880 | 8.100 | 8.580 | 77,155 | +0.28(+3.37%) |
Dec 10, 2018 | 8.380 | 8.777 | 7.681 | 8.300 | 109,491 | +0.05(+0.61%) |
Dec 07, 2018 | 8.670 | 8.980 | 8.050 | 8.250 | 72,500 | -0.50(-5.71%) |
Dec 06, 2018 | 7.550 | 8.910 | 7.550 | 8.750 | 195,967 | +1.20(+15.89%) |
Dec 04, 2018 | 8.220 | 8.460 | 7.470 | 7.550 | 123,000 | -0.61(-7.48%) |
Dec 03, 2018 | 8.880 | 9.320 | 8.100 | 8.160 | 157,826 | -0.43(-5.01%) |
Nov 30, 2018 | 8.880 | 9.072 | 7.905 | 8.590 | 115,900 | -0.25(-2.83%) |
Nov 29, 2018 | 8.840 | 9.160 | 8.535 | 8.840 | 76,383 | -0.11(-1.23%) |
Nov 28, 2018 | 9.400 | 9.510 | 8.420 | 8.950 | 241,719 | -0.36(-3.87%) |
Nov 27, 2018 | 10.71 | 10.71 | 9.110 | 9.310 | 277,040 | -1.54(-14.19%) |
Nov 26, 2018 | 10.34 | 11.03 | 10.07 | 10.85 | 355,647 | +0.65(+6.37%) |
Nov 23, 2018 | 10.22 | 10.39 | 9.780 | 10.20 | 156,800 | -0.02(-0.20%) |
Nov 21, 2018 | 10.22 | 10.22 | 10.22 | 0 | -2.97(-22.52%) | |
Nov 20, 2018 | 16.19 | 16.20 | 12.60 | 13.19 | 97,627 | -3.16(-19.33%) |
Nov 19, 2018 | 16.65 | 18.07 | 16.35 | 16.35 | 44,294 | -0.51(-3.02%) |
Nov 16, 2018 | 16.68 | 17.30 | 15.88 | 16.86 | 72,100 | +0.05(+0.30%) |
Nov 15, 2018 | 16.93 | 17.21 | 16.21 | 16.81 | 27,765 | -0.07(-0.41%) |
Nov 14, 2018 | 17.24 | 17.60 | 16.85 | 16.88 | 21,927 | -0.34(-1.97%) |
Nov 13, 2018 | 16.69 | 17.73 | 16.69 | 17.22 | 16,195 | +0.59(+3.55%) |
Nov 12, 2018 | 17.30 | 17.64 | 16.57 | 16.63 | 23,156 | -0.37(-2.18%) |
Nov 09, 2018 | 18.03 | 18.45 | 16.96 | 17.00 | 47,500 | -1.00(-5.56%) |
Nov 08, 2018 | 17.86 | 18.49 | 17.15 | 18.00 | 73,881 | +0.09(+0.50%) |
Nov 07, 2018 | 17.36 | 18.28 | 17.36 | 17.91 | 82,318 | +0.36(+2.05%) |
Nov 06, 2018 | 17.79 | 18.35 | 16.98 | 17.55 | 48,047 | -0.20(-1.13%) |
Nov 05, 2018 | 17.21 | 18.25 | 16.42 | 17.75 | 132,660 | +0.42(+2.42%) |
Nov 02, 2018 | 15.75 | 17.78 | 15.75 | 17.33 | 157,600 | +2.09(+13.71%) |