Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.070 | 4.160 | 3.955 | 4.110 | 94,689 | +0.02(+0.49%) |
Oct 30, 2019 | 4.010 | 4.140 | 3.970 | 4.090 | 54,906 | +0.11(+2.76%) |
Oct 29, 2019 | 4.070 | 4.160 | 3.980 | 3.980 | 150,023 | -0.12(-2.93%) |
Oct 28, 2019 | 4.500 | 4.500 | 4.080 | 4.100 | 71,125 | -0.39(-8.69%) |
Oct 25, 2019 | 4.510 | 4.620 | 4.350 | 4.490 | 67,900 | -0.07(-1.54%) |
Oct 24, 2019 | 4.480 | 4.600 | 4.370 | 4.560 | 68,144 | +0.08(+1.79%) |
Oct 23, 2019 | 4.420 | 4.520 | 4.310 | 4.480 | 50,865 | +0.03(+0.67%) |
Oct 22, 2019 | 4.480 | 4.580 | 4.290 | 4.450 | 58,937 | +0.00(+0.00%) |
Oct 21, 2019 | 4.600 | 4.640 | 4.380 | 4.450 | 87,796 | -0.15(-3.26%) |
Oct 18, 2019 | 4.620 | 4.650 | 4.500 | 4.600 | 66,000 | -0.02(-0.43%) |
Oct 17, 2019 | 4.580 | 4.740 | 4.580 | 4.620 | 153,063 | +0.04(+0.87%) |
Oct 16, 2019 | 4.560 | 4.680 | 4.450 | 4.580 | 78,135 | +0.05(+1.10%) |
Oct 15, 2019 | 4.530 | 4.700 | 4.450 | 4.530 | 96,140 | -0.05(-1.09%) |
Oct 14, 2019 | 4.510 | 4.680 | 4.370 | 4.580 | 89,305 | +0.08(+1.78%) |
Oct 11, 2019 | 4.320 | 4.600 | 4.320 | 4.500 | 112,800 | +0.18(+4.17%) |
Oct 10, 2019 | 4.230 | 4.370 | 4.210 | 4.320 | 62,006 | +0.06(+1.41%) |
Oct 09, 2019 | 4.340 | 4.395 | 4.125 | 4.260 | 76,934 | -0.08(-1.84%) |
Oct 08, 2019 | 4.350 | 4.380 | 4.230 | 4.340 | 57,344 | -0.05(-1.14%) |
Oct 07, 2019 | 4.370 | 4.550 | 4.337 | 4.390 | 65,062 | -0.03(-0.68%) |
Oct 04, 2019 | 4.280 | 4.460 | 4.120 | 4.420 | 197,700 | +0.17(+4.00%) |
Oct 03, 2019 | 4.280 | 4.330 | 4.110 | 4.250 | 66,341 | -0.02(-0.47%) |
Oct 02, 2019 | 4.200 | 4.320 | 4.160 | 4.270 | 42,212 | +0.01(+0.23%) |
Oct 01, 2019 | 4.380 | 4.500 | 4.210 | 4.260 | 57,361 | -0.12(-2.74%) |
Sep 30, 2019 | 4.150 | 4.530 | 4.120 | 4.380 | 230,306 | +0.30(+7.35%) |
Sep 27, 2019 | 3.990 | 4.180 | 3.970 | 4.080 | 73,800 | +0.08(+2.00%) |
Sep 26, 2019 | 4.090 | 4.160 | 3.980 | 4.000 | 82,547 | -0.06(-1.48%) |
Sep 25, 2019 | 4.120 | 4.150 | 3.980 | 4.060 | 81,899 | +0.01(+0.25%) |
Sep 24, 2019 | 4.090 | 4.130 | 4.010 | 4.050 | 94,913 | -0.09(-2.17%) |
Sep 23, 2019 | 4.360 | 4.370 | 4.070 | 4.140 | 113,164 | -0.28(-6.33%) |
Sep 20, 2019 | 4.370 | 4.430 | 4.310 | 4.420 | 114,800 | +0.03(+0.68%) |
Sep 19, 2019 | 4.430 | 4.530 | 4.360 | 4.390 | 113,571 | +0.00(+0.00%) |
Sep 18, 2019 | 4.170 | 4.440 | 4.120 | 4.390 | 98,731 | +0.19(+4.52%) |
Sep 17, 2019 | 4.310 | 4.310 | 4.160 | 4.200 | 31,149 | -0.09(-2.10%) |
Sep 16, 2019 | 4.350 | 4.440 | 4.280 | 4.290 | 54,958 | -0.09(-2.05%) |
Sep 13, 2019 | 4.530 | 4.650 | 4.320 | 4.380 | 81,200 | -0.15(-3.31%) |
Sep 12, 2019 | 4.740 | 4.780 | 4.290 | 4.530 | 168,964 | -0.24(-5.03%) |
Sep 11, 2019 | 4.680 | 4.820 | 4.610 | 4.770 | 109,337 | +0.07(+1.49%) |
Sep 10, 2019 | 4.550 | 4.840 | 4.420 | 4.700 | 159,747 | +0.18(+3.98%) |
Sep 09, 2019 | 4.260 | 4.550 | 4.240 | 4.520 | 104,403 | +0.24(+5.61%) |
Sep 06, 2019 | 4.110 | 4.400 | 4.110 | 4.280 | 132,700 | +0.16(+3.88%) |
Sep 05, 2019 | 4.060 | 4.180 | 3.940 | 4.120 | 115,416 | +0.09(+2.23%) |
Sep 04, 2019 | 4.270 | 4.390 | 3.990 | 4.030 | 72,303 | -0.17(-4.05%) |
Sep 03, 2019 | 4.330 | 4.500 | 4.140 | 4.200 | 162,163 | -0.41(-8.89%) |
Aug 30, 2019 | 4.470 | 4.620 | 4.400 | 4.610 | 90,000 | +0.17(+3.83%) |
Aug 29, 2019 | 4.390 | 4.470 | 4.330 | 4.440 | 102,474 | +0.10(+2.30%) |
Aug 28, 2019 | 4.370 | 4.480 | 4.330 | 4.340 | 100,881 | -0.02(-0.46%) |
Aug 27, 2019 | 4.550 | 4.640 | 4.270 | 4.360 | 181,529 | -0.19(-4.18%) |
Aug 26, 2019 | 4.020 | 4.720 | 4.000 | 4.550 | 346,000 | +0.60(+15.19%) |
Aug 23, 2019 | 4.050 | 4.185 | 3.950 | 3.950 | 240,500 | -0.07(-1.74%) |
Aug 22, 2019 | 4.000 | 4.040 | 3.950 | 4.020 | 252,095 | +0.01(+0.25%) |
Aug 21, 2019 | 4.000 | 4.110 | 3.980 | 4.010 | 134,111 | +0.03(+0.75%) |
Aug 20, 2019 | 3.990 | 4.050 | 3.970 | 3.980 | 255,977 | +0.01(+0.25%) |
Aug 19, 2019 | 4.160 | 4.180 | 3.940 | 3.970 | 115,501 | -0.10(-2.46%) |
Aug 16, 2019 | 4.250 | 4.320 | 4.060 | 4.070 | 215,000 | -0.12(-2.86%) |
Aug 15, 2019 | 4.270 | 4.320 | 4.125 | 4.190 | 307,058 | -0.10(-2.33%) |
Aug 14, 2019 | 4.310 | 4.330 | 4.140 | 4.290 | 80,319 | -0.10(-2.28%) |
Aug 13, 2019 | 4.360 | 4.420 | 4.130 | 4.390 | 143,054 | +0.00(+0.00%) |
Aug 12, 2019 | 4.450 | 4.470 | 4.380 | 4.390 | 73,115 | -0.01(-0.23%) |
Aug 09, 2019 | 4.930 | 4.990 | 4.360 | 4.400 | 274,600 | -0.55(-11.11%) |
Aug 08, 2019 | 5.500 | 5.500 | 4.930 | 4.950 | 238,922 | -0.41(-7.65%) |
Aug 07, 2019 | 4.830 | 5.400 | 4.810 | 5.360 | 125,538 | +0.46(+9.39%) |
Aug 06, 2019 | 5.000 | 5.120 | 4.870 | 4.900 | 111,730 | -0.04(-0.81%) |
Aug 05, 2019 | 5.140 | 5.190 | 4.910 | 4.940 | 121,866 | -0.33(-6.26%) |
Aug 02, 2019 | 5.200 | 5.330 | 5.050 | 5.270 | 144,700 | +0.02(+0.38%) |
Aug 01, 2019 | 5.330 | 5.420 | 5.220 | 5.250 | 134,721 | -0.09(-1.69%) |
Jul 31, 2019 | 5.580 | 5.640 | 5.255 | 5.340 | 188,546 | -0.24(-4.30%) |
Jul 30, 2019 | 5.300 | 5.630 | 5.220 | 5.580 | 212,547 | +0.23(+4.30%) |
Jul 29, 2019 | 5.280 | 5.550 | 5.190 | 5.350 | 169,543 | -0.04(-0.74%) |
Jul 26, 2019 | 5.170 | 5.440 | 5.170 | 5.390 | 219,600 | +0.23(+4.46%) |
Jul 25, 2019 | 5.000 | 5.210 | 4.970 | 5.160 | 138,200 | +0.16(+3.20%) |
Jul 24, 2019 | 4.730 | 5.040 | 4.720 | 5.000 | 119,923 | +0.25(+5.26%) |
Jul 23, 2019 | 4.650 | 4.780 | 4.560 | 4.750 | 143,374 | +0.10(+2.15%) |
Jul 22, 2019 | 4.730 | 4.830 | 4.610 | 4.650 | 175,037 | -0.08(-1.69%) |
Jul 19, 2019 | 4.920 | 4.920 | 4.730 | 4.730 | 131,100 | -0.20(-4.06%) |
Jul 18, 2019 | 5.290 | 5.290 | 4.900 | 4.930 | 172,295 | -0.40(-7.50%) |
Jul 17, 2019 | 5.290 | 5.450 | 5.220 | 5.330 | 131,933 | -0.01(-0.19%) |
Jul 16, 2019 | 5.380 | 5.440 | 5.260 | 5.340 | 134,160 | -0.04(-0.74%) |
Jul 15, 2019 | 5.390 | 5.428 | 5.170 | 5.380 | 233,153 | +0.04(+0.75%) |
Jul 12, 2019 | 5.390 | 5.560 | 5.240 | 5.340 | 408,200 | -0.04(-0.74%) |
Jul 11, 2019 | 5.100 | 5.440 | 5.100 | 5.380 | 364,886 | +0.26(+5.08%) |
Jul 10, 2019 | 5.290 | 5.410 | 5.080 | 5.120 | 154,225 | -0.16(-3.03%) |
Jul 09, 2019 | 5.480 | 5.570 | 5.195 | 5.280 | 372,473 | -0.18(-3.30%) |
Jul 08, 2019 | 5.260 | 5.470 | 5.250 | 5.460 | 237,103 | +0.16(+3.02%) |
Jul 05, 2019 | 5.090 | 5.300 | 5.090 | 5.300 | 186,300 | +0.20(+3.92%) |
Jul 03, 2019 | 5.000 | 5.170 | 4.910 | 5.100 | 162,600 | +0.09(+1.80%) |
Jul 02, 2019 | 5.000 | 5.185 | 4.930 | 5.010 | 299,381 | +0.00(+0.00%) |
Jul 01, 2019 | 5.050 | 5.430 | 4.860 | 5.010 | 494,535 | -0.02(-0.40%) |
Jun 28, 2019 | 4.540 | 5.090 | 4.510 | 5.030 | 3,563,600 | +0.52(+11.53%) |
Jun 27, 2019 | 4.450 | 4.580 | 4.250 | 4.510 | 333,324 | +0.09(+2.04%) |
Jun 26, 2019 | 4.870 | 4.870 | 4.420 | 4.420 | 357,835 | -0.44(-9.05%) |
Jun 25, 2019 | 4.390 | 4.980 | 4.370 | 4.860 | 385,311 | +0.51(+11.72%) |
Jun 24, 2019 | 4.300 | 4.429 | 4.240 | 4.350 | 237,468 | +0.04(+0.93%) |
Jun 21, 2019 | 4.220 | 4.340 | 4.160 | 4.310 | 573,600 | +0.05(+1.17%) |
Jun 20, 2019 | 4.490 | 4.490 | 4.215 | 4.260 | 371,318 | -0.16(-3.62%) |
Jun 19, 2019 | 4.560 | 4.560 | 4.350 | 4.420 | 267,964 | -0.11(-2.43%) |
Jun 18, 2019 | 4.770 | 4.820 | 4.520 | 4.530 | 312,432 | -0.22(-4.63%) |
Jun 17, 2019 | 4.420 | 4.780 | 4.350 | 4.750 | 391,210 | +0.34(+7.71%) |
Jun 14, 2019 | 4.570 | 4.590 | 4.280 | 4.410 | 194,000 | -0.15(-3.29%) |
Jun 13, 2019 | 4.450 | 4.590 | 4.350 | 4.560 | 185,890 | +0.15(+3.40%) |
Jun 12, 2019 | 4.620 | 4.700 | 4.330 | 4.410 | 301,223 | -0.25(-5.36%) |
Jun 11, 2019 | 4.740 | 4.750 | 4.570 | 4.660 | 194,150 | -0.05(-1.06%) |
Jun 10, 2019 | 4.600 | 4.840 | 4.590 | 4.710 | 227,155 | +0.11(+2.39%) |
Jun 07, 2019 | 4.680 | 4.850 | 4.570 | 4.600 | 248,400 | -0.06(-1.29%) |
Jun 06, 2019 | 5.080 | 5.290 | 4.610 | 4.660 | 347,272 | -0.34(-6.80%) |
Jun 05, 2019 | 4.820 | 5.015 | 4.680 | 5.000 | 283,623 | +0.20(+4.17%) |
Jun 04, 2019 | 4.610 | 4.855 | 4.458 | 4.800 | 706,069 | +0.27(+5.96%) |
Jun 03, 2019 | 4.140 | 4.550 | 4.140 | 4.530 | 407,552 | +0.34(+8.11%) |
May 31, 2019 | 3.550 | 4.470 | 3.550 | 4.190 | 1,191,700 | +0.59(+16.39%) |
May 30, 2019 | 3.550 | 3.640 | 3.540 | 3.600 | 180,233 | +0.03(+0.84%) |
May 29, 2019 | 3.600 | 3.660 | 3.480 | 3.570 | 436,985 | -0.06(-1.65%) |
May 28, 2019 | 3.740 | 3.800 | 3.620 | 3.630 | 487,683 | -0.14(-3.71%) |
May 24, 2019 | 3.830 | 3.840 | 3.730 | 3.770 | 112,400 | -0.04(-1.05%) |
May 23, 2019 | 3.980 | 3.980 | 3.750 | 3.810 | 114,556 | -0.23(-5.69%) |
May 22, 2019 | 4.150 | 4.250 | 3.990 | 4.040 | 125,920 | -0.18(-4.27%) |
May 21, 2019 | 4.030 | 4.250 | 4.010 | 4.220 | 120,053 | +0.21(+5.24%) |
May 20, 2019 | 4.160 | 4.160 | 3.950 | 4.010 | 178,485 | -0.07(-1.72%) |
May 17, 2019 | 4.000 | 4.160 | 3.909 | 4.080 | 271,100 | +0.04(+0.99%) |
May 16, 2019 | 3.840 | 4.100 | 3.840 | 4.040 | 177,863 | +0.18(+4.66%) |
May 15, 2019 | 3.760 | 3.930 | 3.700 | 3.860 | 350,134 | +0.10(+2.66%) |
May 14, 2019 | 3.900 | 3.960 | 3.720 | 3.760 | 306,884 | -0.10(-2.59%) |
May 13, 2019 | 3.910 | 3.990 | 3.860 | 3.860 | 194,187 | -0.18(-4.46%) |
May 10, 2019 | 4.220 | 4.270 | 4.010 | 4.040 | 110,400 | -0.19(-4.49%) |
May 09, 2019 | 4.130 | 4.310 | 4.130 | 4.230 | 138,215 | -0.10(-2.31%) |
May 08, 2019 | 4.300 | 4.370 | 4.260 | 4.330 | 251,487 | +0.04(+0.93%) |
May 07, 2019 | 4.170 | 4.300 | 4.170 | 4.290 | 134,387 | +0.05(+1.18%) |
May 06, 2019 | 4.030 | 4.300 | 4.030 | 4.240 | 234,947 | +0.12(+2.91%) |
May 03, 2019 | 3.950 | 4.170 | 3.900 | 4.120 | 165,000 | +0.21(+5.37%) |
May 02, 2019 | 3.950 | 4.050 | 3.880 | 3.910 | 143,000 | -0.04(-1.01%) |
May 01, 2019 | 4.200 | 4.240 | 3.900 | 3.950 | 390,260 | -0.25(-5.95%) |
Apr 30, 2019 | 4.350 | 4.380 | 4.030 | 4.200 | 292,662 | -0.14(-3.23%) |
Apr 29, 2019 | 4.220 | 4.360 | 4.220 | 4.340 | 316,638 | +0.09(+2.12%) |
Apr 26, 2019 | 4.250 | 4.380 | 4.210 | 4.250 | 203,700 | -0.02(-0.47%) |
Apr 25, 2019 | 4.010 | 4.320 | 3.950 | 4.270 | 193,661 | +0.25(+6.22%) |
Apr 24, 2019 | 4.010 | 4.120 | 4.010 | 4.020 | 128,403 | -0.02(-0.50%) |
Apr 23, 2019 | 3.950 | 4.090 | 3.940 | 4.040 | 844,176 | +0.11(+2.80%) |
Apr 22, 2019 | 3.980 | 4.100 | 3.865 | 3.930 | 313,793 | -0.03(-0.76%) |
Apr 18, 2019 | 3.950 | 4.060 | 3.880 | 3.960 | 166,600 | +0.01(+0.25%) |
Apr 17, 2019 | 3.960 | 4.020 | 3.870 | 3.950 | 233,482 | +0.00(+0.00%) |
Apr 16, 2019 | 4.050 | 4.110 | 3.880 | 3.950 | 219,404 | -0.08(-1.99%) |
Apr 15, 2019 | 4.060 | 4.120 | 3.950 | 4.030 | 92,204 | -0.03(-0.74%) |
Apr 12, 2019 | 4.090 | 4.180 | 4.050 | 4.060 | 104,500 | +0.01(+0.25%) |
Apr 11, 2019 | 4.090 | 4.270 | 4.030 | 4.050 | 187,418 | -0.04(-0.98%) |
Apr 10, 2019 | 3.930 | 4.130 | 3.930 | 4.090 | 192,182 | +0.17(+4.34%) |
Apr 09, 2019 | 3.930 | 4.000 | 3.850 | 3.920 | 200,842 | -0.04(-1.01%) |
Apr 08, 2019 | 3.940 | 4.000 | 3.900 | 3.960 | 211,928 | +0.00(+0.00%) |
Apr 05, 2019 | 3.950 | 4.080 | 3.920 | 3.960 | 119,500 | +0.01(+0.25%) |
Apr 04, 2019 | 3.920 | 3.987 | 3.900 | 3.950 | 179,866 | +0.03(+0.77%) |
Apr 03, 2019 | 4.150 | 4.200 | 3.860 | 3.920 | 239,892 | -0.20(-4.85%) |
Apr 02, 2019 | 4.080 | 4.160 | 4.050 | 4.120 | 207,272 | +0.05(+1.23%) |
Apr 01, 2019 | 4.060 | 4.100 | 3.890 | 4.070 | 279,997 | +0.08(+2.01%) |
Mar 29, 2019 | 4.010 | 4.040 | 3.910 | 3.990 | 410,100 | -0.01(-0.25%) |
Mar 28, 2019 | 4.050 | 4.050 | 3.900 | 4.000 | 358,318 | -0.04(-0.99%) |
Mar 27, 2019 | 4.050 | 4.070 | 3.930 | 4.040 | 292,743 | +0.00(+0.00%) |
Mar 26, 2019 | 3.940 | 4.070 | 3.890 | 4.040 | 307,914 | +0.12(+3.06%) |
Mar 25, 2019 | 4.090 | 4.090 | 3.850 | 3.920 | 286,177 | -0.17(-4.16%) |
Mar 22, 2019 | 4.240 | 4.270 | 4.050 | 4.090 | 359,800 | -0.20(-4.66%) |
Mar 21, 2019 | 4.470 | 4.620 | 4.275 | 4.290 | 408,037 | -0.20(-4.45%) |
Mar 20, 2019 | 4.900 | 4.900 | 4.470 | 4.490 | 358,931 | -0.46(-9.29%) |
Mar 19, 2019 | 4.690 | 4.980 | 4.675 | 4.950 | 406,187 | +0.30(+6.45%) |
Mar 18, 2019 | 4.490 | 4.800 | 4.490 | 4.650 | 339,651 | +0.20(+4.49%) |
Mar 15, 2019 | 4.450 | 4.510 | 4.390 | 4.450 | 1,009,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.500 | 4.570 | 4.440 | 4.450 | 341,922 | -0.05(-1.11%) |
Mar 13, 2019 | 4.650 | 4.710 | 4.430 | 4.500 | 339,945 | -0.17(-3.64%) |
Mar 12, 2019 | 4.400 | 4.870 | 4.390 | 4.670 | 451,644 | +0.36(+8.35%) |
Mar 11, 2019 | 4.350 | 4.440 | 4.230 | 4.310 | 474,700 | +0.05(+1.17%) |
Mar 08, 2019 | 4.060 | 4.280 | 4.010 | 4.260 | 429,900 | +0.20(+4.93%) |
Mar 07, 2019 | 3.910 | 4.130 | 3.820 | 4.060 | 534,815 | +0.17(+4.37%) |
Mar 06, 2019 | 4.520 | 4.570 | 3.830 | 3.890 | 620,016 | -0.64(-14.13%) |
Mar 05, 2019 | 4.590 | 4.630 | 4.504 | 4.530 | 176,808 | -0.04(-0.88%) |
Mar 04, 2019 | 5.080 | 5.160 | 4.540 | 4.570 | 345,379 | -0.49(-9.68%) |
Mar 01, 2019 | 5.050 | 5.250 | 5.040 | 5.060 | 400,100 | +0.06(+1.20%) |
Feb 28, 2019 | 5.100 | 5.170 | 4.550 | 5.000 | 1,015,823 | -0.54(-9.75%) |
Feb 27, 2019 | 5.770 | 5.770 | 5.380 | 5.540 | 304,844 | -0.23(-3.99%) |
Feb 26, 2019 | 5.860 | 5.900 | 5.750 | 5.770 | 196,260 | -0.08(-1.37%) |
Feb 25, 2019 | 6.070 | 6.210 | 5.790 | 5.850 | 205,883 | -0.19(-3.15%) |
Feb 22, 2019 | 6.040 | 6.180 | 5.900 | 6.040 | 154,100 | +0.06(+1.00%) |
Feb 21, 2019 | 6.340 | 6.400 | 5.880 | 5.980 | 178,237 | -0.35(-5.53%) |
Feb 20, 2019 | 6.410 | 6.500 | 6.300 | 6.330 | 206,889 | -0.07(-1.09%) |
Feb 19, 2019 | 6.550 | 6.670 | 6.180 | 6.400 | 168,523 | -0.16(-2.44%) |
Feb 15, 2019 | 6.330 | 6.610 | 6.290 | 6.560 | 234,000 | +0.27(+4.29%) |
Feb 14, 2019 | 6.720 | 6.720 | 6.240 | 6.290 | 400,822 | -0.52(-7.64%) |
Feb 13, 2019 | 6.740 | 6.900 | 6.660 | 6.810 | 100,325 | +0.09(+1.34%) |
Feb 12, 2019 | 6.700 | 6.880 | 6.660 | 6.720 | 159,766 | +0.09(+1.36%) |
Feb 11, 2019 | 6.620 | 6.700 | 6.460 | 6.630 | 247,820 | +0.02(+0.30%) |
Feb 08, 2019 | 6.720 | 6.720 | 6.420 | 6.610 | 187,200 | -0.10(-1.49%) |
Feb 07, 2019 | 6.900 | 6.915 | 6.580 | 6.710 | 121,765 | -0.27(-3.87%) |
Feb 06, 2019 | 7.050 | 7.081 | 6.890 | 6.980 | 251,600 | -0.07(-0.99%) |
Feb 05, 2019 | 6.990 | 7.090 | 6.970 | 7.050 | 157,620 | +0.09(+1.29%) |
Feb 04, 2019 | 6.890 | 7.010 | 6.820 | 6.960 | 172,848 | +0.06(+0.87%) |
Feb 01, 2019 | 6.950 | 6.990 | 6.850 | 6.900 | 104,200 | -0.07(-1.00%) |
Jan 31, 2019 | 7.050 | 7.080 | 6.940 | 6.970 | 153,966 | -0.10(-1.41%) |
Jan 30, 2019 | 7.210 | 7.290 | 7.030 | 7.070 | 243,228 | -0.05(-0.70%) |
Jan 29, 2019 | 7.200 | 7.200 | 7.010 | 7.120 | 137,520 | -0.08(-1.11%) |
Jan 28, 2019 | 7.210 | 7.450 | 7.140 | 7.200 | 112,695 | -0.15(-2.04%) |
Jan 25, 2019 | 7.270 | 7.360 | 7.270 | 7.350 | 139,800 | +0.08(+1.10%) |
Jan 24, 2019 | 7.310 | 7.445 | 7.200 | 7.270 | 102,025 | -0.06(-0.82%) |
Jan 23, 2019 | 7.410 | 7.640 | 7.310 | 7.330 | 143,185 | -0.05(-0.68%) |
Jan 22, 2019 | 8.040 | 8.140 | 7.270 | 7.380 | 209,725 | -0.66(-8.21%) |
Jan 18, 2019 | 7.950 | 8.250 | 7.750 | 8.040 | 380,300 | +0.16(+2.03%) |
Jan 17, 2019 | 7.850 | 7.930 | 7.850 | 7.880 | 147,088 | -0.01(-0.13%) |
Jan 16, 2019 | 7.880 | 7.920 | 7.810 | 7.890 | 119,339 | +0.04(+0.51%) |
Jan 15, 2019 | 7.500 | 7.925 | 7.500 | 7.850 | 64,686 | +0.36(+4.81%) |
Jan 14, 2019 | 7.610 | 7.640 | 7.480 | 7.490 | 111,658 | -0.15(-1.96%) |
Jan 11, 2019 | 7.570 | 7.640 | 7.480 | 7.640 | 156,900 | +0.01(+0.13%) |
Jan 10, 2019 | 7.670 | 7.725 | 7.580 | 7.630 | 109,305 | -0.11(-1.42%) |
Jan 09, 2019 | 7.530 | 7.780 | 7.530 | 7.740 | 203,817 | +0.17(+2.25%) |
Jan 08, 2019 | 7.590 | 7.880 | 7.400 | 7.570 | 210,751 | +0.11(+1.47%) |
Jan 07, 2019 | 7.220 | 7.480 | 7.070 | 7.460 | 152,016 | +0.26(+3.61%) |
Jan 04, 2019 | 7.000 | 7.310 | 6.970 | 7.200 | 291,800 | +0.24(+3.45%) |
Jan 03, 2019 | 7.000 | 7.120 | 6.785 | 6.960 | 147,230 | -0.15(-2.11%) |
Jan 02, 2019 | 6.690 | 7.210 | 6.570 | 7.110 | 170,174 | +0.31(+4.56%) |
Dec 31, 2018 | 6.810 | 7.140 | 6.760 | 6.800 | 431,600 | +0.04(+0.59%) |
Dec 28, 2018 | 6.500 | 6.930 | 6.460 | 6.760 | 243,300 | +0.22(+3.36%) |
Dec 27, 2018 | 6.870 | 6.950 | 6.240 | 6.540 | 624,506 | -0.46(-6.57%) |
Dec 26, 2018 | 6.520 | 7.030 | 6.290 | 7.000 | 538,591 | +0.51(+7.86%) |
Dec 24, 2018 | 6.690 | 6.690 | 6.230 | 6.490 | 240,100 | -0.18(-2.70%) |
Dec 21, 2018 | 6.970 | 7.000 | 6.495 | 6.670 | 539,200 | -0.27(-3.89%) |
Dec 20, 2018 | 7.140 | 7.280 | 6.880 | 6.940 | 423,919 | -0.18(-2.53%) |
Dec 19, 2018 | 7.490 | 7.499 | 7.080 | 7.120 | 330,465 | -0.33(-4.43%) |
Dec 18, 2018 | 7.750 | 7.750 | 7.160 | 7.450 | 258,426 | -0.01(-0.13%) |
Dec 17, 2018 | 7.770 | 8.020 | 7.290 | 7.460 | 338,850 | -0.39(-4.97%) |
Dec 14, 2018 | 7.990 | 8.010 | 7.795 | 7.850 | 334,600 | -0.23(-2.85%) |
Dec 13, 2018 | 8.330 | 8.350 | 7.860 | 8.080 | 248,230 | -0.20(-2.42%) |
Dec 12, 2018 | 8.550 | 8.675 | 8.250 | 8.280 | 187,732 | -0.16(-1.90%) |
Dec 11, 2018 | 8.670 | 8.880 | 8.340 | 8.440 | 156,021 | -0.06(-0.71%) |
Dec 10, 2018 | 8.590 | 8.630 | 8.140 | 8.500 | 123,577 | -0.10(-1.16%) |
Dec 07, 2018 | 8.430 | 8.640 | 8.370 | 8.600 | 122,900 | +0.14(+1.65%) |
Dec 06, 2018 | 8.600 | 8.740 | 8.370 | 8.460 | 235,979 | -0.32(-3.64%) |
Dec 04, 2018 | 9.200 | 9.370 | 8.720 | 8.780 | 242,000 | -0.52(-5.59%) |
Dec 03, 2018 | 9.100 | 9.370 | 8.890 | 9.300 | 250,200 | +0.30(+3.33%) |
Nov 30, 2018 | 9.130 | 9.250 | 8.880 | 9.000 | 436,700 | -0.20(-2.17%) |
Nov 29, 2018 | 8.530 | 9.640 | 8.530 | 9.200 | 1,387,077 | +0.86(+10.31%) |
Nov 28, 2018 | 8.200 | 8.470 | 8.130 | 8.340 | 222,875 | +0.20(+2.46%) |
Nov 27, 2018 | 8.290 | 8.310 | 8.040 | 8.140 | 117,476 | -0.22(-2.63%) |
Nov 26, 2018 | 8.260 | 8.550 | 8.260 | 8.360 | 113,919 | +0.19(+2.33%) |
Nov 23, 2018 | 8.080 | 8.380 | 8.060 | 8.170 | 63,000 | +0.03(+0.37%) |
Nov 21, 2018 | 8.140 | 8.140 | 8.140 | 0 | +0.38(+4.90%) | |
Nov 20, 2018 | 7.750 | 7.830 | 7.400 | 7.760 | 307,245 | -0.06(-0.77%) |
Nov 19, 2018 | 8.080 | 8.180 | 7.780 | 7.820 | 118,799 | -0.30(-3.69%) |
Nov 16, 2018 | 8.130 | 8.245 | 7.880 | 8.120 | 130,700 | -0.05(-0.61%) |
Nov 15, 2018 | 7.820 | 8.230 | 7.770 | 8.170 | 148,676 | +0.26(+3.29%) |
Nov 14, 2018 | 7.590 | 7.980 | 7.350 | 7.910 | 297,912 | +0.40(+5.33%) |
Nov 13, 2018 | 7.870 | 7.920 | 7.430 | 7.510 | 213,715 | -0.30(-3.84%) |
Nov 12, 2018 | 8.210 | 8.310 | 7.810 | 7.810 | 135,898 | -0.41(-4.99%) |
Nov 09, 2018 | 8.480 | 8.630 | 8.070 | 8.220 | 143,600 | -0.33(-3.86%) |
Nov 08, 2018 | 8.000 | 8.580 | 7.900 | 8.550 | 316,600 | +0.42(+5.17%) |
Nov 07, 2018 | 9.300 | 10.33 | 7.880 | 8.130 | 667,275 | -1.21(-12.96%) |
Nov 06, 2018 | 9.530 | 9.530 | 9.280 | 9.340 | 202,365 | -0.22(-2.30%) |
Nov 05, 2018 | 9.420 | 9.690 | 9.310 | 9.560 | 285,864 | +0.14(+1.49%) |
Nov 02, 2018 | 9.420 | 9.500 | 9.110 | 9.420 | 249,800 | +0.05(+0.53%) |