Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.670 | 2.670 | 2.460 | 2.620 | 113,061 | +0.12(+4.80%) |
Oct 30, 2019 | 2.500 | 2.520 | 2.410 | 2.500 | 76,302 | -0.01(-0.40%) |
Oct 29, 2019 | 2.640 | 2.640 | 2.460 | 2.510 | 74,378 | -0.14(-5.28%) |
Oct 28, 2019 | 2.620 | 2.690 | 2.550 | 2.650 | 133,103 | +0.05(+1.92%) |
Oct 25, 2019 | 2.640 | 2.721 | 2.520 | 2.600 | 120,900 | -0.03(-1.14%) |
Oct 24, 2019 | 2.400 | 2.740 | 2.300 | 2.630 | 241,765 | +0.23(+9.58%) |
Oct 23, 2019 | 2.390 | 2.400 | 2.280 | 2.400 | 68,222 | +0.02(+0.84%) |
Oct 22, 2019 | 2.330 | 2.400 | 2.230 | 2.380 | 189,082 | +0.06(+2.59%) |
Oct 21, 2019 | 2.330 | 2.420 | 2.280 | 2.320 | 389,718 | +0.08(+3.57%) |
Oct 18, 2019 | 2.300 | 2.320 | 2.060 | 2.240 | 587,000 | -0.16(-6.67%) |
Oct 17, 2019 | 2.200 | 2.420 | 2.190 | 2.400 | 284,254 | +0.17(+7.62%) |
Oct 16, 2019 | 2.250 | 2.290 | 2.200 | 2.230 | 128,040 | -0.01(-0.45%) |
Oct 15, 2019 | 2.220 | 2.330 | 2.180 | 2.240 | 149,460 | +0.04(+1.82%) |
Oct 14, 2019 | 2.260 | 2.310 | 2.180 | 2.200 | 197,774 | -0.06(-2.65%) |
Oct 11, 2019 | 2.310 | 2.340 | 2.250 | 2.260 | 236,700 | -0.03(-1.31%) |
Oct 10, 2019 | 2.440 | 2.440 | 2.270 | 2.290 | 229,018 | -0.13(-5.37%) |
Oct 09, 2019 | 2.500 | 2.550 | 2.420 | 2.420 | 169,395 | -0.11(-4.35%) |
Oct 08, 2019 | 2.570 | 2.590 | 2.480 | 2.530 | 85,989 | -0.04(-1.56%) |
Oct 07, 2019 | 2.750 | 2.790 | 2.550 | 2.570 | 267,296 | -0.16(-5.86%) |
Oct 04, 2019 | 2.710 | 2.840 | 2.670 | 2.730 | 152,800 | +0.04(+1.49%) |
Oct 03, 2019 | 2.620 | 2.780 | 2.530 | 2.690 | 190,335 | +0.09(+3.46%) |
Oct 02, 2019 | 2.880 | 2.950 | 2.430 | 2.600 | 478,275 | -0.20(-7.14%) |
Oct 01, 2019 | 2.560 | 2.850 | 2.490 | 2.800 | 1,224,500 | +0.30(+12.00%) |
Sep 30, 2019 | 2.450 | 2.540 | 2.400 | 2.500 | 134,309 | +0.09(+3.73%) |
Sep 27, 2019 | 2.500 | 2.520 | 2.400 | 2.410 | 97,600 | -0.06(-2.43%) |
Sep 26, 2019 | 2.590 | 2.670 | 2.400 | 2.470 | 196,770 | -0.09(-3.52%) |
Sep 25, 2019 | 2.570 | 2.700 | 2.530 | 2.560 | 130,735 | -0.04(-1.54%) |
Sep 24, 2019 | 2.870 | 2.870 | 2.514 | 2.600 | 185,211 | -0.17(-6.14%) |
Sep 23, 2019 | 2.650 | 2.790 | 2.610 | 2.770 | 91,412 | +0.14(+5.32%) |
Sep 20, 2019 | 2.550 | 2.690 | 2.550 | 2.630 | 150,500 | +0.08(+3.14%) |
Sep 19, 2019 | 2.630 | 2.630 | 2.480 | 2.550 | 290,481 | -0.04(-1.54%) |
Sep 18, 2019 | 2.670 | 2.870 | 2.560 | 2.590 | 212,578 | -0.08(-3.00%) |
Sep 17, 2019 | 2.840 | 2.940 | 2.620 | 2.670 | 397,276 | -0.21(-7.29%) |
Sep 16, 2019 | 2.950 | 2.980 | 2.830 | 2.880 | 113,067 | -0.05(-1.71%) |
Sep 13, 2019 | 2.850 | 3.030 | 2.850 | 2.930 | 188,500 | +0.08(+2.81%) |
Sep 12, 2019 | 3.080 | 3.080 | 2.810 | 2.850 | 406,735 | -0.23(-7.47%) |
Sep 11, 2019 | 3.210 | 3.280 | 3.070 | 3.080 | 168,708 | -0.10(-3.14%) |
Sep 10, 2019 | 3.020 | 3.250 | 2.980 | 3.180 | 175,915 | +0.13(+4.26%) |
Sep 09, 2019 | 3.200 | 3.290 | 2.969 | 3.050 | 186,038 | -0.09(-2.87%) |
Sep 06, 2019 | 3.100 | 3.287 | 3.100 | 3.140 | 416,600 | +0.08(+2.45%) |
Sep 05, 2019 | 3.000 | 3.125 | 2.920 | 3.065 | 127,662 | +0.02(+0.82%) |
Sep 04, 2019 | 2.870 | 3.040 | 2.820 | 3.040 | 106,428 | +0.23(+8.19%) |
Sep 03, 2019 | 2.940 | 3.090 | 2.810 | 2.810 | 78,164 | -0.12(-4.10%) |
Aug 30, 2019 | 2.960 | 2.999 | 2.770 | 2.930 | 161,700 | -0.02(-0.68%) |
Aug 29, 2019 | 3.050 | 3.070 | 2.930 | 2.950 | 99,875 | -0.07(-2.32%) |
Aug 28, 2019 | 3.070 | 3.120 | 3.010 | 3.020 | 70,011 | -0.08(-2.58%) |
Aug 27, 2019 | 3.270 | 3.300 | 3.000 | 3.100 | 164,611 | -0.17(-5.20%) |
Aug 26, 2019 | 3.240 | 3.320 | 3.050 | 3.270 | 117,593 | +0.11(+3.48%) |
Aug 23, 2019 | 3.290 | 3.462 | 3.050 | 3.160 | 160,800 | -0.18(-5.39%) |
Aug 22, 2019 | 3.820 | 3.850 | 3.290 | 3.340 | 327,781 | -0.48(-12.57%) |
Aug 21, 2019 | 3.400 | 3.860 | 3.370 | 3.820 | 587,898 | +0.47(+14.03%) |
Aug 20, 2019 | 3.210 | 3.350 | 3.160 | 3.350 | 206,970 | +0.15(+4.69%) |
Aug 19, 2019 | 3.080 | 3.360 | 3.040 | 3.200 | 324,269 | +0.08(+2.56%) |
Aug 16, 2019 | 3.010 | 3.220 | 2.860 | 3.120 | 494,800 | +0.08(+2.63%) |
Aug 15, 2019 | 3.170 | 3.190 | 2.620 | 3.040 | 819,152 | +0.35(+13.01%) |
Aug 14, 2019 | 2.810 | 2.890 | 2.560 | 2.690 | 273,149 | -0.12(-4.27%) |
Aug 13, 2019 | 2.900 | 3.003 | 2.790 | 2.810 | 132,810 | -0.10(-3.44%) |
Aug 12, 2019 | 3.040 | 3.090 | 2.870 | 2.910 | 192,270 | -0.10(-3.32%) |
Aug 09, 2019 | 3.100 | 3.140 | 2.970 | 3.010 | 175,600 | -0.11(-3.53%) |
Aug 08, 2019 | 3.120 | 3.290 | 3.120 | 3.120 | 189,439 | +0.00(+0.00%) |
Aug 07, 2019 | 3.070 | 3.230 | 3.010 | 3.120 | 148,561 | +0.03(+0.97%) |
Aug 06, 2019 | 3.200 | 3.310 | 3.000 | 3.090 | 195,576 | -0.14(-4.33%) |
Aug 05, 2019 | 3.180 | 3.270 | 3.150 | 3.230 | 194,522 | -0.04(-1.22%) |
Aug 02, 2019 | 3.140 | 3.290 | 3.050 | 3.270 | 227,100 | +0.14(+4.47%) |
Aug 01, 2019 | 3.190 | 3.353 | 3.120 | 3.130 | 183,364 | -0.06(-1.88%) |
Jul 31, 2019 | 3.160 | 3.200 | 3.110 | 3.190 | 118,465 | +0.03(+0.95%) |
Jul 30, 2019 | 3.210 | 3.340 | 3.100 | 3.160 | 303,559 | +0.09(+2.93%) |
Jul 29, 2019 | 3.040 | 3.140 | 2.960 | 3.070 | 225,939 | +0.04(+1.32%) |
Jul 26, 2019 | 3.100 | 3.160 | 2.990 | 3.030 | 167,000 | -0.03(-0.98%) |
Jul 25, 2019 | 3.290 | 3.290 | 3.040 | 3.060 | 246,261 | -0.11(-3.47%) |
Jul 24, 2019 | 3.100 | 3.220 | 3.050 | 3.170 | 304,650 | +0.07(+2.26%) |
Jul 23, 2019 | 3.140 | 3.190 | 3.000 | 3.100 | 277,315 | -0.04(-1.27%) |
Jul 22, 2019 | 3.290 | 3.450 | 3.140 | 3.140 | 502,486 | -0.19(-5.71%) |
Jul 19, 2019 | 3.050 | 3.450 | 3.050 | 3.330 | 1,164,000 | +0.27(+8.82%) |
Jul 18, 2019 | 3.000 | 3.130 | 2.950 | 3.060 | 211,436 | +0.13(+4.44%) |
Jul 17, 2019 | 2.990 | 3.180 | 2.870 | 2.930 | 641,474 | -0.47(-13.82%) |
Jul 16, 2019 | 3.240 | 3.470 | 3.070 | 3.400 | 206,119 | +0.17(+5.26%) |
Jul 15, 2019 | 3.350 | 3.380 | 3.220 | 3.230 | 94,670 | -0.12(-3.58%) |
Jul 12, 2019 | 3.250 | 3.555 | 3.080 | 3.350 | 366,800 | +0.13(+4.04%) |
Jul 11, 2019 | 3.910 | 3.950 | 3.200 | 3.220 | 503,256 | -0.68(-17.44%) |
Jul 10, 2019 | 3.950 | 3.950 | 3.820 | 3.900 | 80,069 | +0.03(+0.78%) |
Jul 09, 2019 | 3.810 | 3.940 | 3.810 | 3.870 | 128,930 | +0.05(+1.31%) |
Jul 08, 2019 | 3.950 | 3.960 | 3.820 | 3.820 | 134,772 | -0.07(-1.80%) |
Jul 05, 2019 | 3.920 | 4.030 | 3.860 | 3.890 | 221,100 | -0.08(-2.02%) |
Jul 03, 2019 | 3.980 | 4.030 | 3.960 | 3.970 | 108,700 | -0.03(-0.75%) |
Jul 02, 2019 | 4.160 | 4.160 | 3.870 | 4.000 | 162,283 | -0.17(-4.08%) |
Jul 01, 2019 | 4.300 | 4.340 | 4.110 | 4.170 | 138,719 | -0.03(-0.71%) |
Jun 28, 2019 | 4.040 | 4.250 | 4.040 | 4.200 | 162,500 | +0.15(+3.70%) |
Jun 27, 2019 | 4.240 | 4.250 | 4.020 | 4.050 | 140,260 | -0.17(-4.03%) |
Jun 26, 2019 | 4.110 | 4.280 | 4.050 | 4.220 | 145,280 | +0.17(+4.20%) |
Jun 25, 2019 | 4.260 | 4.280 | 3.930 | 4.050 | 162,011 | -0.20(-4.71%) |
Jun 24, 2019 | 4.630 | 4.720 | 4.220 | 4.250 | 192,021 | -0.38(-8.21%) |
Jun 21, 2019 | 4.800 | 4.800 | 4.580 | 4.630 | 372,300 | +0.03(+0.65%) |
Jun 20, 2019 | 4.790 | 4.950 | 4.600 | 4.600 | 136,213 | -0.22(-4.56%) |
Jun 19, 2019 | 4.710 | 4.950 | 4.610 | 4.820 | 135,477 | +0.11(+2.34%) |
Jun 18, 2019 | 4.720 | 4.820 | 4.580 | 4.710 | 195,469 | +0.06(+1.29%) |
Jun 17, 2019 | 4.560 | 4.850 | 4.550 | 4.650 | 209,886 | +0.13(+2.88%) |
Jun 14, 2019 | 4.540 | 4.680 | 4.400 | 4.520 | 81,100 | -0.06(-1.31%) |
Jun 13, 2019 | 4.520 | 4.610 | 4.440 | 4.580 | 93,906 | +0.11(+2.46%) |
Jun 12, 2019 | 4.580 | 4.630 | 4.430 | 4.470 | 79,072 | -0.12(-2.61%) |
Jun 11, 2019 | 4.750 | 4.820 | 4.540 | 4.590 | 144,787 | -0.11(-2.34%) |
Jun 10, 2019 | 4.510 | 4.900 | 4.490 | 4.700 | 287,272 | +0.19(+4.21%) |
Jun 07, 2019 | 4.580 | 4.710 | 4.450 | 4.510 | 187,700 | -0.04(-0.88%) |
Jun 06, 2019 | 4.270 | 4.800 | 4.170 | 4.550 | 315,549 | +0.29(+6.81%) |
Jun 05, 2019 | 4.230 | 4.300 | 4.110 | 4.260 | 110,752 | +0.07(+1.67%) |
Jun 04, 2019 | 3.770 | 4.250 | 3.760 | 4.190 | 309,323 | +0.44(+11.73%) |
Jun 03, 2019 | 3.900 | 3.900 | 3.570 | 3.750 | 314,030 | -0.18(-4.58%) |
May 31, 2019 | 3.960 | 3.985 | 3.840 | 3.930 | 97,400 | -0.07(-1.75%) |
May 30, 2019 | 4.080 | 4.120 | 3.860 | 4.000 | 393,668 | -0.04(-0.99%) |
May 29, 2019 | 4.150 | 4.200 | 3.900 | 4.040 | 237,921 | -0.18(-4.27%) |
May 28, 2019 | 4.350 | 4.540 | 4.000 | 4.220 | 236,576 | -0.06(-1.40%) |
May 24, 2019 | 4.220 | 4.300 | 4.130 | 4.280 | 128,800 | +0.08(+1.90%) |
May 23, 2019 | 4.270 | 4.300 | 4.100 | 4.200 | 115,807 | +0.00(+0.00%) |
May 22, 2019 | 4.230 | 4.440 | 4.070 | 4.200 | 326,336 | -0.08(-1.87%) |
May 21, 2019 | 4.200 | 4.550 | 4.140 | 4.280 | 243,762 | +0.05(+1.18%) |
May 20, 2019 | 4.730 | 4.740 | 4.200 | 4.230 | 347,357 | -0.60(-12.42%) |
May 17, 2019 | 4.800 | 4.880 | 4.500 | 4.830 | 185,000 | -0.01(-0.21%) |
May 16, 2019 | 4.540 | 4.940 | 4.500 | 4.840 | 305,960 | +0.43(+9.75%) |
May 15, 2019 | 4.710 | 4.730 | 4.330 | 4.410 | 328,464 | -0.31(-6.57%) |
May 14, 2019 | 4.720 | 4.870 | 4.600 | 4.720 | 218,759 | -0.03(-0.63%) |
May 13, 2019 | 4.990 | 5.030 | 4.550 | 4.750 | 256,548 | -0.39(-7.59%) |
May 10, 2019 | 5.180 | 5.450 | 4.850 | 5.140 | 444,000 | +0.08(+1.58%) |
May 09, 2019 | 5.180 | 5.330 | 4.800 | 5.060 | 337,373 | -0.10(-1.94%) |
May 08, 2019 | 5.020 | 5.240 | 5.020 | 5.160 | 160,836 | +0.07(+1.38%) |
May 07, 2019 | 5.500 | 5.580 | 5.010 | 5.090 | 300,559 | -0.49(-8.78%) |
May 06, 2019 | 5.250 | 5.660 | 5.160 | 5.580 | 220,855 | +0.23(+4.30%) |
May 03, 2019 | 5.500 | 5.570 | 5.340 | 5.350 | 112,100 | -0.07(-1.29%) |
May 02, 2019 | 5.680 | 5.830 | 5.240 | 5.420 | 298,016 | -0.31(-5.41%) |
May 01, 2019 | 5.550 | 5.810 | 5.420 | 5.730 | 376,198 | +0.17(+3.06%) |
Apr 30, 2019 | 5.550 | 5.690 | 5.210 | 5.560 | 336,070 | +0.01(+0.18%) |
Apr 29, 2019 | 5.650 | 5.830 | 5.390 | 5.550 | 281,039 | -0.06(-1.07%) |
Apr 26, 2019 | 5.620 | 5.660 | 5.460 | 5.610 | 411,600 | +0.08(+1.45%) |
Apr 25, 2019 | 5.640 | 5.640 | 5.310 | 5.530 | 229,182 | -0.07(-1.25%) |
Apr 24, 2019 | 5.400 | 5.690 | 5.340 | 5.600 | 444,963 | +0.26(+4.87%) |
Apr 23, 2019 | 5.200 | 5.400 | 5.010 | 5.340 | 275,232 | +0.16(+3.09%) |
Apr 22, 2019 | 5.000 | 5.180 | 4.820 | 5.180 | 204,792 | +0.13(+2.57%) |
Apr 18, 2019 | 5.000 | 5.118 | 4.770 | 5.050 | 211,500 | +0.11(+2.23%) |
Apr 17, 2019 | 4.860 | 4.960 | 4.570 | 4.940 | 171,924 | +0.08(+1.65%) |
Apr 16, 2019 | 4.470 | 4.860 | 4.410 | 4.860 | 314,722 | +0.36(+8.00%) |
Apr 15, 2019 | 4.820 | 4.900 | 4.400 | 4.500 | 388,785 | -0.27(-5.66%) |
Apr 12, 2019 | 5.030 | 5.150 | 4.469 | 4.770 | 340,700 | -0.24(-4.79%) |
Apr 11, 2019 | 4.940 | 5.190 | 4.910 | 5.010 | 263,181 | +0.04(+0.80%) |
Apr 10, 2019 | 4.870 | 5.200 | 4.870 | 4.970 | 276,101 | +0.10(+2.05%) |
Apr 09, 2019 | 5.110 | 5.200 | 4.800 | 4.870 | 247,178 | -0.25(-4.88%) |
Apr 08, 2019 | 5.210 | 5.240 | 4.750 | 5.120 | 450,636 | -0.07(-1.35%) |
Apr 05, 2019 | 5.370 | 5.640 | 5.150 | 5.190 | 342,700 | -0.18(-3.35%) |
Apr 04, 2019 | 5.340 | 5.570 | 5.150 | 5.370 | 390,837 | +0.03(+0.56%) |
Apr 03, 2019 | 5.200 | 5.610 | 5.130 | 5.340 | 710,999 | +0.14(+2.69%) |
Apr 02, 2019 | 4.890 | 5.350 | 4.600 | 5.200 | 1,040,455 | +0.27(+5.48%) |
Apr 01, 2019 | 5.030 | 5.400 | 4.703 | 4.930 | 910,367 | -0.10(-1.99%) |
Mar 29, 2019 | 5.910 | 6.450 | 4.810 | 5.030 | 2,639,000 | -1.08(-17.68%) |
Mar 28, 2019 | 6.570 | 6.670 | 5.900 | 6.110 | 1,571,394 | -0.37(-5.71%) |
Mar 27, 2019 | 7.210 | 7.300 | 6.300 | 6.480 | 1,333,751 | -0.90(-12.20%) |
Mar 26, 2019 | 6.730 | 7.850 | 6.400 | 7.380 | 2,222,071 | +0.75(+11.31%) |
Mar 25, 2019 | 6.630 | 6.850 | 6.310 | 6.630 | 391,552 | +0.02(+0.30%) |
Mar 22, 2019 | 7.040 | 7.215 | 6.560 | 6.610 | 629,200 | -0.45(-6.37%) |
Mar 21, 2019 | 7.190 | 7.500 | 6.840 | 7.060 | 592,204 | -0.14(-1.94%) |
Mar 20, 2019 | 6.800 | 7.530 | 6.720 | 7.200 | 628,143 | +0.44(+6.51%) |
Mar 19, 2019 | 6.940 | 7.050 | 6.160 | 6.760 | 1,252,379 | -0.15(-2.17%) |
Mar 18, 2019 | 7.700 | 8.030 | 6.600 | 6.910 | 1,487,858 | -0.61(-8.11%) |
Mar 15, 2019 | 6.600 | 7.980 | 6.590 | 7.520 | 1,489,500 | +0.95(+14.46%) |
Mar 14, 2019 | 6.870 | 7.150 | 6.210 | 6.570 | 1,115,846 | -0.42(-6.01%) |
Mar 13, 2019 | 7.020 | 7.650 | 6.600 | 6.990 | 2,411,564 | -0.11(-1.55%) |
Mar 12, 2019 | 5.580 | 7.240 | 5.540 | 7.100 | 3,552,617 | +1.57(+28.39%) |
Mar 11, 2019 | 5.210 | 5.900 | 5.180 | 5.530 | 814,806 | +0.32(+6.14%) |
Mar 08, 2019 | 5.250 | 5.400 | 5.040 | 5.210 | 344,500 | -0.11(-2.07%) |
Mar 07, 2019 | 5.310 | 5.650 | 5.000 | 5.320 | 472,232 | -0.01(-0.19%) |
Mar 06, 2019 | 5.870 | 5.870 | 5.230 | 5.330 | 550,920 | -0.49(-8.42%) |
Mar 05, 2019 | 5.670 | 5.870 | 5.350 | 5.820 | 721,050 | +0.32(+5.82%) |
Mar 04, 2019 | 5.170 | 5.500 | 4.580 | 5.500 | 727,444 | +0.34(+6.59%) |
Mar 01, 2019 | 5.740 | 5.740 | 4.860 | 5.160 | 1,034,000 | -0.53(-9.31%) |
Feb 28, 2019 | 5.380 | 5.800 | 5.380 | 5.690 | 459,124 | +0.32(+5.96%) |
Feb 27, 2019 | 5.900 | 6.000 | 5.300 | 5.370 | 672,067 | -0.47(-8.05%) |
Feb 26, 2019 | 5.340 | 6.080 | 5.250 | 5.840 | 1,359,591 | +0.50(+9.36%) |
Feb 25, 2019 | 5.250 | 5.600 | 5.100 | 5.340 | 1,678,206 | +0.35(+7.01%) |
Feb 22, 2019 | 4.470 | 5.210 | 4.470 | 4.990 | 2,085,400 | +0.61(+13.93%) |
Feb 21, 2019 | 4.070 | 4.500 | 4.050 | 4.380 | 905,916 | +0.38(+9.50%) |
Feb 20, 2019 | 4.050 | 4.120 | 3.900 | 4.000 | 175,321 | -0.06(-1.48%) |
Feb 19, 2019 | 4.250 | 4.370 | 4.000 | 4.060 | 220,767 | -0.17(-4.02%) |
Feb 15, 2019 | 4.250 | 4.300 | 4.060 | 4.230 | 273,000 | -0.03(-0.70%) |
Feb 14, 2019 | 4.050 | 4.340 | 3.910 | 4.260 | 303,508 | +0.23(+5.71%) |
Feb 13, 2019 | 3.780 | 4.210 | 3.690 | 4.030 | 294,634 | +0.29(+7.75%) |
Feb 12, 2019 | 3.950 | 4.000 | 3.650 | 3.740 | 256,807 | -0.15(-3.86%) |
Feb 11, 2019 | 3.960 | 4.050 | 3.870 | 3.890 | 146,699 | -0.02(-0.51%) |
Feb 08, 2019 | 4.100 | 4.220 | 3.800 | 3.910 | 393,500 | -0.22(-5.33%) |
Feb 07, 2019 | 4.700 | 4.870 | 4.000 | 4.130 | 2,859,131 | +0.19(+4.82%) |
Feb 06, 2019 | 4.020 | 4.190 | 3.800 | 3.940 | 169,401 | -0.08(-1.99%) |
Feb 05, 2019 | 3.820 | 4.060 | 3.820 | 4.020 | 181,358 | +0.20(+5.24%) |
Feb 04, 2019 | 4.300 | 4.370 | 3.550 | 3.820 | 562,531 | -0.50(-11.57%) |
Feb 01, 2019 | 4.400 | 4.620 | 4.150 | 4.320 | 468,000 | -0.11(-2.48%) |
Jan 31, 2019 | 4.550 | 4.680 | 4.350 | 4.430 | 374,674 | -0.09(-1.99%) |
Jan 30, 2019 | 4.390 | 4.700 | 4.150 | 4.520 | 435,099 | +0.07(+1.57%) |
Jan 29, 2019 | 4.030 | 4.990 | 4.030 | 4.450 | 1,903,121 | +0.43(+10.70%) |
Jan 28, 2019 | 4.470 | 4.470 | 3.960 | 4.020 | 345,011 | -0.54(-11.84%) |
Jan 25, 2019 | 3.580 | 4.640 | 3.450 | 4.560 | 439,900 | +1.02(+28.81%) |
Jan 24, 2019 | 3.660 | 3.730 | 3.490 | 3.540 | 54,210 | -0.16(-4.32%) |
Jan 23, 2019 | 3.660 | 4.057 | 3.380 | 3.700 | 135,859 | +0.08(+2.21%) |
Jan 22, 2019 | 3.940 | 4.000 | 3.580 | 3.620 | 195,077 | -0.38(-9.50%) |
Jan 18, 2019 | 4.190 | 4.270 | 3.920 | 4.000 | 135,200 | -0.13(-3.15%) |
Jan 17, 2019 | 3.840 | 4.280 | 3.840 | 4.130 | 284,714 | +0.26(+6.72%) |
Jan 16, 2019 | 4.360 | 4.360 | 3.800 | 3.870 | 367,842 | -0.43(-10.00%) |
Jan 15, 2019 | 4.150 | 4.500 | 4.060 | 4.300 | 304,276 | +0.15(+3.61%) |
Jan 14, 2019 | 4.100 | 4.640 | 4.020 | 4.150 | 1,035,768 | +0.00(+0.00%) |
Jan 11, 2019 | 3.470 | 4.400 | 3.470 | 4.150 | 2,555,700 | +0.67(+19.25%) |
Jan 10, 2019 | 3.520 | 3.590 | 3.380 | 3.480 | 72,666 | -0.10(-2.79%) |
Jan 09, 2019 | 3.240 | 3.650 | 3.100 | 3.580 | 381,032 | +0.38(+11.87%) |
Jan 08, 2019 | 3.320 | 3.350 | 3.060 | 3.200 | 115,184 | -0.15(-4.48%) |
Jan 07, 2019 | 3.300 | 3.550 | 3.150 | 3.350 | 336,253 | +0.20(+6.35%) |
Jan 04, 2019 | 2.800 | 3.270 | 2.700 | 3.150 | 356,100 | +0.40(+14.55%) |
Jan 03, 2019 | 2.530 | 2.800 | 2.450 | 2.750 | 46,535 | +0.23(+9.13%) |
Jan 02, 2019 | 2.380 | 2.700 | 2.380 | 2.520 | 65,192 | +0.13(+5.44%) |
Dec 31, 2018 | 2.330 | 2.490 | 2.170 | 2.390 | 133,800 | +0.17(+7.66%) |
Dec 28, 2018 | 2.340 | 2.360 | 2.190 | 2.220 | 56,700 | -0.09(-3.90%) |
Dec 27, 2018 | 2.440 | 2.452 | 2.250 | 2.310 | 34,243 | -0.05(-2.12%) |
Dec 26, 2018 | 2.650 | 2.655 | 2.150 | 2.360 | 232,045 | -0.20(-7.81%) |
Dec 24, 2018 | 2.650 | 2.700 | 2.520 | 2.560 | 43,600 | -0.13(-4.83%) |
Dec 21, 2018 | 2.710 | 2.750 | 2.640 | 2.690 | 98,500 | -0.07(-2.54%) |
Dec 20, 2018 | 2.610 | 2.890 | 2.610 | 2.760 | 205,238 | +0.10(+3.76%) |
Dec 19, 2018 | 2.930 | 3.100 | 2.599 | 2.660 | 302,182 | -0.17(-6.01%) |
Dec 18, 2018 | 2.350 | 3.025 | 2.350 | 2.830 | 526,198 | +0.49(+20.94%) |
Dec 17, 2018 | 2.160 | 2.580 | 2.160 | 2.340 | 317,402 | +0.22(+10.38%) |
Dec 14, 2018 | 2.150 | 2.280 | 2.010 | 2.120 | 27,500 | -0.01(-0.47%) |
Dec 13, 2018 | 2.300 | 2.300 | 1.970 | 2.130 | 64,709 | -0.11(-4.91%) |
Dec 12, 2018 | 2.170 | 2.380 | 2.150 | 2.240 | 111,323 | +0.11(+5.16%) |
Dec 11, 2018 | 2.200 | 2.310 | 2.120 | 2.130 | 147,829 | -0.01(-0.47%) |
Dec 10, 2018 | 1.750 | 2.200 | 1.750 | 2.140 | 383,704 | +0.34(+18.89%) |
Dec 07, 2018 | 1.720 | 1.800 | 1.620 | 1.800 | 90,600 | +0.10(+5.88%) |
Dec 06, 2018 | 1.630 | 1.850 | 1.630 | 1.700 | 44,663 | +0.02(+1.19%) |
Dec 04, 2018 | 1.650 | 1.740 | 1.540 | 1.680 | 86,000 | +0.06(+3.70%) |
Dec 03, 2018 | 1.700 | 1.750 | 1.620 | 1.620 | 84,321 | -0.08(-4.71%) |
Nov 30, 2018 | 1.700 | 1.750 | 1.700 | 1.700 | 42,700 | +0.00(+0.00%) |
Nov 29, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 39,174 | -0.10(-5.56%) |
Nov 28, 2018 | 1.790 | 1.850 | 1.750 | 1.800 | 38,059 | +0.01(+0.56%) |
Nov 27, 2018 | 1.780 | 1.820 | 1.700 | 1.790 | 79,261 | -0.03(-1.65%) |
Nov 26, 2018 | 1.910 | 1.910 | 1.700 | 1.820 | 45,970 | -0.09(-4.71%) |
Nov 23, 2018 | 1.900 | 1.910 | 1.850 | 1.910 | 13,700 | +0.01(+0.53%) |
Nov 21, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.13(+7.34%) | |
Nov 20, 2018 | 1.810 | 1.825 | 1.610 | 1.770 | 170,875 | -0.05(-2.75%) |
Nov 19, 2018 | 2.030 | 2.030 | 1.800 | 1.820 | 85,340 | -0.19(-9.45%) |
Nov 16, 2018 | 1.960 | 2.050 | 1.960 | 2.010 | 54,100 | +0.02(+1.01%) |
Nov 15, 2018 | 2.130 | 2.130 | 1.910 | 1.990 | 99,105 | -0.14(-6.57%) |
Nov 14, 2018 | 2.080 | 2.130 | 2.030 | 2.130 | 68,220 | +0.09(+4.41%) |
Nov 13, 2018 | 2.110 | 2.150 | 2.010 | 2.040 | 57,409 | -0.06(-2.86%) |
Nov 12, 2018 | 2.120 | 2.199 | 2.070 | 2.100 | 51,741 | -0.05(-2.33%) |
Nov 09, 2018 | 2.560 | 2.560 | 1.990 | 2.150 | 267,700 | -0.39(-15.35%) |
Nov 08, 2018 | 2.560 | 2.720 | 2.460 | 2.540 | 127,097 | -0.04(-1.55%) |
Nov 07, 2018 | 2.450 | 2.650 | 2.360 | 2.580 | 113,732 | +0.21(+8.86%) |
Nov 06, 2018 | 2.250 | 2.450 | 2.181 | 2.370 | 71,874 | +0.13(+5.80%) |
Nov 05, 2018 | 2.080 | 2.290 | 2.070 | 2.240 | 58,317 | +0.17(+8.21%) |
Nov 02, 2018 | 2.150 | 2.190 | 2.070 | 2.070 | 40,900 | -0.07(-3.27%) |