Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.480 | 1.500 | 1.370 | 1.420 | 141,900 | -0.11(-7.19%) |
Nov 27, 2019 | 1.610 | 1.640 | 1.480 | 1.530 | 84,800 | -0.08(-4.97%) |
Nov 26, 2019 | 1.493 | 1.652 | 1.493 | 1.610 | 37,767 | +0.10(+6.62%) |
Nov 25, 2019 | 1.560 | 1.610 | 1.460 | 1.510 | 49,030 | +0.01(+0.67%) |
Nov 22, 2019 | 1.440 | 1.690 | 1.361 | 1.500 | 81,900 | +0.06(+4.17%) |
Nov 21, 2019 | 1.500 | 1.500 | 1.410 | 1.440 | 27,747 | -0.03(-2.04%) |
Nov 20, 2019 | 1.450 | 1.741 | 1.412 | 1.470 | 123,333 | +0.03(+2.08%) |
Nov 19, 2019 | 1.420 | 1.450 | 1.361 | 1.440 | 27,408 | +0.02(+1.41%) |
Nov 18, 2019 | 1.360 | 1.430 | 1.360 | 1.420 | 18,805 | +0.05(+3.65%) |
Nov 15, 2019 | 1.410 | 1.420 | 1.290 | 1.370 | 140,700 | -0.04(-2.84%) |
Nov 14, 2019 | 1.450 | 1.450 | 1.400 | 1.410 | 41,577 | -0.02(-1.40%) |
Nov 13, 2019 | 1.440 | 1.480 | 1.420 | 1.430 | 47,099 | -0.01(-0.69%) |
Nov 12, 2019 | 1.440 | 1.500 | 1.440 | 1.440 | 21,583 | -0.02(-1.37%) |
Nov 11, 2019 | 1.450 | 1.490 | 1.440 | 1.460 | 18,514 | +0.01(+0.69%) |
Nov 08, 2019 | 1.440 | 1.480 | 1.440 | 1.450 | 47,300 | -0.01(-0.68%) |
Nov 07, 2019 | 1.470 | 1.560 | 1.450 | 1.460 | 35,521 | -0.01(-0.68%) |
Nov 06, 2019 | 1.520 | 1.520 | 1.470 | 1.470 | 38,028 | -0.10(-6.37%) |
Nov 05, 2019 | 1.610 | 1.630 | 1.470 | 1.570 | 75,705 | -0.02(-1.26%) |
Nov 04, 2019 | 1.650 | 1.650 | 1.540 | 1.590 | 83,140 | +0.00(+0.00%) |
Nov 01, 2019 | 1.560 | 1.670 | 1.520 | 1.590 | 52,200 | +0.03(+1.92%) |
Oct 31, 2019 | 1.440 | 1.700 | 1.412 | 1.560 | 116,540 | +0.08(+5.41%) |
Oct 30, 2019 | 1.480 | 1.530 | 1.410 | 1.480 | 46,218 | +0.00(+0.00%) |
Oct 29, 2019 | 1.540 | 1.610 | 1.455 | 1.480 | 36,147 | -0.09(-5.73%) |
Oct 28, 2019 | 1.600 | 1.690 | 1.540 | 1.570 | 69,287 | +0.00(+0.00%) |
Oct 25, 2019 | 1.660 | 1.670 | 1.570 | 1.570 | 70,100 | -0.15(-8.72%) |
Oct 24, 2019 | 1.700 | 1.720 | 1.660 | 1.720 | 21,051 | +0.03(+1.78%) |
Oct 23, 2019 | 1.670 | 1.750 | 1.620 | 1.690 | 54,720 | -0.01(-0.59%) |
Oct 22, 2019 | 1.640 | 1.718 | 1.600 | 1.700 | 37,426 | +0.00(+0.00%) |
Oct 21, 2019 | 1.650 | 1.700 | 1.595 | 1.700 | 58,831 | +0.11(+6.92%) |
Oct 18, 2019 | 1.740 | 1.750 | 1.552 | 1.590 | 57,000 | -0.12(-7.02%) |
Oct 17, 2019 | 1.750 | 1.750 | 1.619 | 1.710 | 75,142 | -0.01(-0.58%) |
Oct 16, 2019 | 1.750 | 1.750 | 1.670 | 1.720 | 31,003 | -0.01(-0.58%) |
Oct 15, 2019 | 1.800 | 1.800 | 1.630 | 1.730 | 109,666 | -0.09(-4.95%) |
Oct 14, 2019 | 1.670 | 1.820 | 1.570 | 1.820 | 73,958 | +0.12(+7.06%) |
Oct 11, 2019 | 1.700 | 1.840 | 1.700 | 1.700 | 48,500 | -0.06(-3.41%) |
Oct 10, 2019 | 1.610 | 1.800 | 1.610 | 1.760 | 43,736 | +0.13(+7.98%) |
Oct 09, 2019 | 1.790 | 1.870 | 1.465 | 1.630 | 115,409 | -0.16(-8.94%) |
Oct 08, 2019 | 1.640 | 1.810 | 1.590 | 1.790 | 73,067 | +0.16(+9.82%) |
Oct 07, 2019 | 1.380 | 1.960 | 1.380 | 1.630 | 308,857 | +0.25(+18.12%) |
Oct 04, 2019 | 1.430 | 1.573 | 1.380 | 1.380 | 170,200 | -0.09(-6.12%) |
Oct 03, 2019 | 1.580 | 1.582 | 1.450 | 1.470 | 105,124 | -0.12(-7.55%) |
Oct 02, 2019 | 1.720 | 1.810 | 1.560 | 1.590 | 74,434 | -0.18(-10.17%) |
Oct 01, 2019 | 2.000 | 2.075 | 1.730 | 1.770 | 100,208 | -0.19(-9.69%) |
Sep 30, 2019 | 2.120 | 2.135 | 1.800 | 1.960 | 130,613 | -0.15(-7.11%) |
Sep 27, 2019 | 2.070 | 2.160 | 2.050 | 2.110 | 21,200 | +0.00(+0.00%) |
Sep 26, 2019 | 2.180 | 2.210 | 2.050 | 2.110 | 79,521 | -0.08(-3.65%) |
Sep 25, 2019 | 2.300 | 2.325 | 2.150 | 2.190 | 55,198 | -0.11(-4.78%) |
Sep 24, 2019 | 2.410 | 2.420 | 2.300 | 2.300 | 41,669 | -0.11(-4.56%) |
Sep 23, 2019 | 2.350 | 2.428 | 2.300 | 2.410 | 35,617 | +0.02(+0.84%) |
Sep 20, 2019 | 2.380 | 2.500 | 2.300 | 2.390 | 161,200 | +0.01(+0.42%) |
Sep 19, 2019 | 2.380 | 2.470 | 2.380 | 2.380 | 31,937 | -0.01(-0.42%) |
Sep 18, 2019 | 2.470 | 2.510 | 2.380 | 2.390 | 65,620 | -0.09(-3.63%) |
Sep 17, 2019 | 2.490 | 2.560 | 2.440 | 2.480 | 54,616 | -0.02(-0.80%) |
Sep 16, 2019 | 2.520 | 2.560 | 2.460 | 2.500 | 42,466 | -0.06(-2.34%) |
Sep 13, 2019 | 2.670 | 2.670 | 2.540 | 2.560 | 34,000 | -0.08(-3.03%) |
Sep 12, 2019 | 2.740 | 2.740 | 2.560 | 2.640 | 63,899 | -0.13(-4.69%) |
Sep 11, 2019 | 2.630 | 2.800 | 2.600 | 2.770 | 121,599 | +0.14(+5.32%) |
Sep 10, 2019 | 2.770 | 2.770 | 2.590 | 2.630 | 66,940 | +0.05(+1.94%) |
Sep 09, 2019 | 2.660 | 2.720 | 2.550 | 2.580 | 56,677 | -0.02(-0.77%) |
Sep 06, 2019 | 2.720 | 2.910 | 2.600 | 2.600 | 99,800 | -0.08(-2.99%) |
Sep 05, 2019 | 2.740 | 2.800 | 2.671 | 2.680 | 73,487 | -0.02(-0.74%) |
Sep 04, 2019 | 2.650 | 2.900 | 2.610 | 2.700 | 79,125 | +0.12(+4.65%) |
Sep 03, 2019 | 2.720 | 2.820 | 2.550 | 2.580 | 43,165 | -0.14(-5.15%) |
Aug 30, 2019 | 2.790 | 2.804 | 2.700 | 2.720 | 23,800 | -0.02(-0.73%) |
Aug 29, 2019 | 2.560 | 2.820 | 2.560 | 2.740 | 55,140 | +0.20(+7.87%) |
Aug 28, 2019 | 2.590 | 2.660 | 2.520 | 2.540 | 52,383 | -0.01(-0.39%) |
Aug 27, 2019 | 2.830 | 2.830 | 2.460 | 2.550 | 89,907 | -0.07(-2.67%) |
Aug 26, 2019 | 2.680 | 2.780 | 2.610 | 2.620 | 45,379 | -0.04(-1.50%) |
Aug 23, 2019 | 2.840 | 2.860 | 2.630 | 2.660 | 491,600 | -0.19(-6.67%) |
Aug 22, 2019 | 2.750 | 2.900 | 2.680 | 2.850 | 33,769 | +0.09(+3.26%) |
Aug 21, 2019 | 2.720 | 2.890 | 2.660 | 2.760 | 42,428 | +0.07(+2.60%) |
Aug 20, 2019 | 2.740 | 2.900 | 2.620 | 2.690 | 51,703 | -0.04(-1.47%) |
Aug 19, 2019 | 3.030 | 3.140 | 2.680 | 2.730 | 48,398 | -0.15(-5.21%) |
Aug 16, 2019 | 2.640 | 2.910 | 2.640 | 2.880 | 32,500 | +0.28(+10.77%) |
Aug 15, 2019 | 3.040 | 3.050 | 2.560 | 2.600 | 90,227 | -0.40(-13.33%) |
Aug 14, 2019 | 2.900 | 3.050 | 2.810 | 3.000 | 65,482 | +0.03(+1.01%) |
Aug 13, 2019 | 2.530 | 3.000 | 2.520 | 2.970 | 137,595 | +0.44(+17.39%) |
Aug 12, 2019 | 2.640 | 2.850 | 2.510 | 2.530 | 90,675 | -0.10(-3.80%) |
Aug 09, 2019 | 2.830 | 2.840 | 2.630 | 2.630 | 106,200 | -0.11(-4.01%) |
Aug 08, 2019 | 2.540 | 2.870 | 2.540 | 2.740 | 63,049 | +0.10(+3.79%) |
Aug 07, 2019 | 2.590 | 2.770 | 2.500 | 2.640 | 75,698 | +0.07(+2.72%) |
Aug 06, 2019 | 2.370 | 2.650 | 2.330 | 2.570 | 50,357 | +0.17(+7.08%) |
Aug 05, 2019 | 2.500 | 2.630 | 2.395 | 2.400 | 65,362 | -0.12(-4.76%) |
Aug 02, 2019 | 2.750 | 2.830 | 2.490 | 2.520 | 130,000 | -0.26(-9.35%) |
Aug 01, 2019 | 2.930 | 3.040 | 2.750 | 2.780 | 66,268 | -0.15(-5.12%) |
Jul 31, 2019 | 2.770 | 3.000 | 2.700 | 2.930 | 58,996 | +0.17(+6.16%) |
Jul 30, 2019 | 2.750 | 2.820 | 2.600 | 2.760 | 46,085 | +0.01(+0.36%) |
Jul 29, 2019 | 2.540 | 2.800 | 2.518 | 2.750 | 31,267 | +0.20(+7.84%) |
Jul 26, 2019 | 2.310 | 2.570 | 2.300 | 2.550 | 91,600 | +0.21(+8.97%) |
Jul 25, 2019 | 2.090 | 2.550 | 2.090 | 2.340 | 119,464 | +0.11(+4.93%) |
Jul 24, 2019 | 2.550 | 2.690 | 2.220 | 2.230 | 168,171 | -0.27(-10.80%) |
Jul 23, 2019 | 2.650 | 2.750 | 2.450 | 2.500 | 226,525 | -0.18(-6.72%) |
Jul 22, 2019 | 2.880 | 2.880 | 2.650 | 2.680 | 93,653 | -0.13(-4.63%) |
Jul 19, 2019 | 2.790 | 2.830 | 2.600 | 2.810 | 122,100 | +0.02(+0.72%) |
Jul 18, 2019 | 2.990 | 3.000 | 2.700 | 2.790 | 95,648 | -0.13(-4.45%) |
Jul 17, 2019 | 3.110 | 3.122 | 2.920 | 2.920 | 54,632 | -0.27(-8.46%) |
Jul 16, 2019 | 2.990 | 3.190 | 2.989 | 3.190 | 33,006 | +0.19(+6.33%) |
Jul 15, 2019 | 3.160 | 3.160 | 2.982 | 3.000 | 50,564 | -0.01(-0.33%) |
Jul 12, 2019 | 3.280 | 3.360 | 2.980 | 3.010 | 37,400 | -0.28(-8.51%) |
Jul 11, 2019 | 3.210 | 3.290 | 3.130 | 3.290 | 41,273 | +0.09(+2.81%) |
Jul 10, 2019 | 3.080 | 3.220 | 3.080 | 3.200 | 30,525 | +0.18(+5.96%) |
Jul 09, 2019 | 3.250 | 3.290 | 2.930 | 3.020 | 70,452 | -0.24(-7.36%) |
Jul 08, 2019 | 3.350 | 3.370 | 3.250 | 3.260 | 59,537 | -0.01(-0.31%) |
Jul 05, 2019 | 3.260 | 3.380 | 3.260 | 3.270 | 38,500 | -0.11(-3.25%) |
Jul 03, 2019 | 3.280 | 3.380 | 3.200 | 3.380 | 17,400 | +0.07(+2.11%) |
Jul 02, 2019 | 3.300 | 3.410 | 3.300 | 3.310 | 34,391 | -0.03(-0.90%) |
Jul 01, 2019 | 3.590 | 3.590 | 3.260 | 3.340 | 42,897 | -0.33(-8.99%) |
Jun 28, 2019 | 3.600 | 3.800 | 3.477 | 3.670 | 1,303,700 | +0.01(+0.27%) |
Jun 27, 2019 | 3.280 | 3.700 | 3.280 | 3.660 | 86,169 | +0.38(+11.59%) |
Jun 26, 2019 | 3.740 | 3.912 | 3.280 | 3.280 | 102,268 | -0.62(-15.90%) |
Jun 25, 2019 | 3.980 | 3.980 | 3.800 | 3.900 | 50,636 | -0.03(-0.76%) |
Jun 24, 2019 | 3.780 | 3.980 | 3.740 | 3.930 | 72,152 | +0.10(+2.61%) |
Jun 21, 2019 | 3.870 | 3.890 | 3.740 | 3.830 | 41,700 | -0.06(-1.54%) |
Jun 20, 2019 | 3.940 | 3.960 | 3.740 | 3.890 | 61,632 | -0.02(-0.51%) |
Jun 19, 2019 | 3.590 | 4.000 | 3.530 | 3.910 | 94,939 | +0.33(+9.22%) |
Jun 18, 2019 | 3.110 | 3.590 | 3.020 | 3.580 | 101,103 | +0.48(+15.48%) |
Jun 17, 2019 | 2.920 | 3.110 | 2.910 | 3.100 | 73,949 | +0.16(+5.44%) |
Jun 14, 2019 | 2.770 | 3.038 | 2.760 | 2.940 | 41,400 | +0.14(+5.00%) |
Jun 13, 2019 | 2.800 | 2.815 | 2.710 | 2.800 | 46,711 | +0.03(+1.08%) |
Jun 12, 2019 | 2.740 | 2.800 | 2.710 | 2.770 | 45,829 | -0.03(-1.07%) |
Jun 11, 2019 | 2.810 | 2.825 | 2.550 | 2.800 | 67,855 | +0.00(+0.00%) |
Jun 10, 2019 | 2.750 | 2.806 | 2.680 | 2.800 | 52,632 | +0.08(+2.94%) |
Jun 07, 2019 | 2.750 | 2.820 | 2.640 | 2.720 | 86,400 | -0.01(-0.37%) |
Jun 06, 2019 | 2.800 | 2.830 | 2.650 | 2.730 | 68,864 | -0.06(-2.15%) |
Jun 05, 2019 | 2.690 | 2.830 | 2.690 | 2.790 | 60,046 | -0.02(-0.71%) |
Jun 04, 2019 | 2.620 | 2.830 | 2.620 | 2.810 | 78,707 | +0.19(+7.25%) |
Jun 03, 2019 | 2.800 | 2.810 | 2.620 | 2.620 | 121,285 | -0.19(-6.76%) |
May 31, 2019 | 3.050 | 3.050 | 2.750 | 2.810 | 75,600 | -0.25(-8.17%) |
May 30, 2019 | 2.750 | 3.110 | 2.690 | 3.060 | 112,107 | +0.32(+11.68%) |
May 29, 2019 | 2.670 | 2.750 | 2.550 | 2.740 | 101,765 | +0.09(+3.40%) |
May 28, 2019 | 3.030 | 3.050 | 2.650 | 2.650 | 88,985 | -0.24(-8.30%) |
May 24, 2019 | 2.660 | 2.890 | 2.660 | 2.890 | 39,000 | +0.15(+5.47%) |
May 23, 2019 | 2.590 | 2.790 | 2.590 | 2.740 | 143,556 | +0.16(+6.20%) |
May 22, 2019 | 3.040 | 3.180 | 2.560 | 2.580 | 255,110 | -0.48(-15.69%) |
May 21, 2019 | 3.300 | 3.380 | 3.000 | 3.060 | 102,760 | -0.15(-4.67%) |
May 20, 2019 | 3.280 | 3.379 | 3.150 | 3.210 | 119,069 | +0.14(+4.56%) |
May 17, 2019 | 4.000 | 4.000 | 3.070 | 3.070 | 395,600 | -0.93(-23.25%) |
May 16, 2019 | 4.600 | 4.800 | 4.000 | 4.000 | 222,292 | -0.56(-12.28%) |
May 15, 2019 | 4.710 | 4.800 | 4.560 | 4.560 | 44,218 | -0.25(-5.20%) |
May 14, 2019 | 4.600 | 4.830 | 4.560 | 4.810 | 56,503 | +0.24(+5.25%) |
May 13, 2019 | 4.930 | 4.930 | 4.550 | 4.570 | 62,704 | -0.35(-7.11%) |
May 10, 2019 | 4.610 | 4.920 | 4.510 | 4.920 | 32,700 | +0.33(+7.19%) |
May 09, 2019 | 4.590 | 4.610 | 4.500 | 4.590 | 38,853 | +0.05(+1.10%) |
May 08, 2019 | 4.400 | 4.590 | 4.400 | 4.540 | 53,644 | +0.14(+3.18%) |
May 07, 2019 | 4.500 | 4.590 | 4.400 | 4.400 | 58,919 | -0.13(-2.87%) |
May 06, 2019 | 4.610 | 4.640 | 4.505 | 4.530 | 46,183 | -0.08(-1.74%) |
May 03, 2019 | 4.510 | 4.610 | 4.440 | 4.610 | 147,200 | +0.17(+3.83%) |
May 02, 2019 | 4.510 | 4.640 | 4.425 | 4.440 | 65,016 | -0.08(-1.77%) |
May 01, 2019 | 4.660 | 4.670 | 4.500 | 4.520 | 43,780 | -0.04(-0.88%) |
Apr 30, 2019 | 4.750 | 4.811 | 4.550 | 4.560 | 69,479 | -0.17(-3.59%) |
Apr 29, 2019 | 4.750 | 4.825 | 4.520 | 4.730 | 27,346 | -0.06(-1.25%) |
Apr 26, 2019 | 4.790 | 4.850 | 4.715 | 4.790 | 22,300 | +0.06(+1.27%) |
Apr 25, 2019 | 4.720 | 4.770 | 4.605 | 4.730 | 20,708 | +0.03(+0.64%) |
Apr 24, 2019 | 4.550 | 4.800 | 4.530 | 4.700 | 95,499 | -0.04(-0.84%) |
Apr 23, 2019 | 4.280 | 4.740 | 4.270 | 4.740 | 36,464 | +0.30(+6.76%) |
Apr 22, 2019 | 4.310 | 4.482 | 4.280 | 4.440 | 31,811 | -0.13(-2.84%) |
Apr 18, 2019 | 4.490 | 4.620 | 4.400 | 4.570 | 31,800 | +0.11(+2.47%) |
Apr 17, 2019 | 4.530 | 4.660 | 4.450 | 4.460 | 42,459 | -0.06(-1.33%) |
Apr 16, 2019 | 4.430 | 4.650 | 4.430 | 4.520 | 33,930 | +0.06(+1.35%) |
Apr 15, 2019 | 4.490 | 4.700 | 4.400 | 4.460 | 37,771 | -0.04(-0.89%) |
Apr 12, 2019 | 4.460 | 4.550 | 4.442 | 4.500 | 34,100 | +0.14(+3.21%) |
Apr 11, 2019 | 4.860 | 4.880 | 4.300 | 4.360 | 76,567 | -0.40(-8.40%) |
Apr 10, 2019 | 4.700 | 4.990 | 4.690 | 4.760 | 107,107 | +0.11(+2.37%) |
Apr 09, 2019 | 4.640 | 4.740 | 4.270 | 4.650 | 85,996 | +0.00(+0.00%) |
Apr 08, 2019 | 4.810 | 4.880 | 4.520 | 4.650 | 147,347 | -0.11(-2.31%) |
Apr 05, 2019 | 4.310 | 4.810 | 4.102 | 4.760 | 374,200 | +0.58(+13.88%) |
Apr 04, 2019 | 4.000 | 4.210 | 3.916 | 4.180 | 51,448 | +0.15(+3.72%) |
Apr 03, 2019 | 4.150 | 4.210 | 4.000 | 4.030 | 34,932 | -0.12(-2.89%) |
Apr 02, 2019 | 3.850 | 4.180 | 3.840 | 4.150 | 49,087 | +0.21(+5.33%) |
Apr 01, 2019 | 4.100 | 4.150 | 3.875 | 3.940 | 59,284 | -0.11(-2.72%) |
Mar 29, 2019 | 4.260 | 4.300 | 4.040 | 4.050 | 74,800 | -0.16(-3.80%) |
Mar 28, 2019 | 4.060 | 4.290 | 4.060 | 4.210 | 35,643 | +0.03(+0.72%) |
Mar 27, 2019 | 4.210 | 4.290 | 4.040 | 4.180 | 16,740 | +0.00(+0.00%) |
Mar 26, 2019 | 4.200 | 4.220 | 3.960 | 4.180 | 35,821 | +0.17(+4.24%) |
Mar 25, 2019 | 4.100 | 4.200 | 4.000 | 4.010 | 38,931 | -0.10(-2.43%) |
Mar 22, 2019 | 4.250 | 4.341 | 4.050 | 4.110 | 61,900 | -0.09(-2.14%) |
Mar 21, 2019 | 4.050 | 4.250 | 4.025 | 4.200 | 40,603 | +0.16(+3.96%) |
Mar 20, 2019 | 3.970 | 4.250 | 3.970 | 4.040 | 31,357 | +0.06(+1.51%) |
Mar 19, 2019 | 4.150 | 4.160 | 3.970 | 3.980 | 128,526 | -0.20(-4.78%) |
Mar 18, 2019 | 4.350 | 4.350 | 4.180 | 4.180 | 50,999 | -0.17(-3.91%) |
Mar 15, 2019 | 4.160 | 4.350 | 4.140 | 4.350 | 97,800 | +0.22(+5.33%) |
Mar 14, 2019 | 4.190 | 4.420 | 4.130 | 4.130 | 99,559 | -0.06(-1.43%) |
Mar 13, 2019 | 4.380 | 4.450 | 4.190 | 4.190 | 89,634 | -0.09(-2.10%) |
Mar 12, 2019 | 4.280 | 4.470 | 4.280 | 4.280 | 27,409 | +0.00(+0.00%) |
Mar 11, 2019 | 4.360 | 4.430 | 4.220 | 4.280 | 49,579 | +0.06(+1.42%) |
Mar 08, 2019 | 4.510 | 4.510 | 4.200 | 4.220 | 25,900 | +0.05(+1.20%) |
Mar 07, 2019 | 4.280 | 4.450 | 4.160 | 4.170 | 35,063 | -0.11(-2.57%) |
Mar 06, 2019 | 4.200 | 4.580 | 4.130 | 4.280 | 131,450 | -0.03(-0.70%) |
Mar 05, 2019 | 4.180 | 4.400 | 4.100 | 4.310 | 54,960 | +0.16(+3.86%) |
Mar 04, 2019 | 4.480 | 4.530 | 4.100 | 4.150 | 80,686 | -0.33(-7.37%) |
Mar 01, 2019 | 4.310 | 4.580 | 4.310 | 4.480 | 47,000 | +0.23(+5.41%) |
Feb 28, 2019 | 4.600 | 4.690 | 4.250 | 4.250 | 62,795 | -0.32(-7.00%) |
Feb 27, 2019 | 4.700 | 4.890 | 4.510 | 4.570 | 78,809 | +0.06(+1.33%) |
Feb 26, 2019 | 4.720 | 4.771 | 4.500 | 4.510 | 50,636 | -0.34(-7.01%) |
Feb 25, 2019 | 4.600 | 4.990 | 4.600 | 4.850 | 85,453 | +0.14(+2.97%) |
Feb 22, 2019 | 4.520 | 4.860 | 4.260 | 4.710 | 39,700 | +0.42(+9.79%) |
Feb 21, 2019 | 4.580 | 4.638 | 4.210 | 4.290 | 38,408 | -0.24(-5.30%) |
Feb 20, 2019 | 4.830 | 4.830 | 4.515 | 4.530 | 97,422 | -0.27(-5.62%) |
Feb 19, 2019 | 4.200 | 4.840 | 4.190 | 4.800 | 145,108 | +0.61(+14.56%) |
Feb 15, 2019 | 4.190 | 4.410 | 4.190 | 4.190 | 29,800 | -0.13(-3.01%) |
Feb 14, 2019 | 4.200 | 4.430 | 4.000 | 4.320 | 65,615 | +0.22(+5.37%) |
Feb 13, 2019 | 4.050 | 4.150 | 3.950 | 4.100 | 19,395 | +0.08(+1.99%) |
Feb 12, 2019 | 4.080 | 4.190 | 3.970 | 4.020 | 17,761 | -0.05(-1.23%) |
Feb 11, 2019 | 3.910 | 4.200 | 3.900 | 4.070 | 42,864 | +0.26(+6.82%) |
Feb 08, 2019 | 4.440 | 4.500 | 3.810 | 3.810 | 44,800 | -0.66(-14.77%) |
Feb 07, 2019 | 4.560 | 4.670 | 4.320 | 4.470 | 44,076 | +0.02(+0.45%) |
Feb 06, 2019 | 4.350 | 4.590 | 4.350 | 4.450 | 46,562 | +0.19(+4.46%) |
Feb 05, 2019 | 4.490 | 4.670 | 4.260 | 4.260 | 74,350 | -0.21(-4.70%) |
Feb 04, 2019 | 4.270 | 4.550 | 4.110 | 4.470 | 139,694 | +0.44(+10.92%) |
Feb 01, 2019 | 4.000 | 4.100 | 4.000 | 4.030 | 39,900 | +0.16(+4.13%) |
Jan 31, 2019 | 3.890 | 4.000 | 3.760 | 3.870 | 46,156 | -0.06(-1.53%) |
Jan 30, 2019 | 3.880 | 4.160 | 3.760 | 3.930 | 33,829 | +0.05(+1.29%) |
Jan 29, 2019 | 3.730 | 4.000 | 3.700 | 3.880 | 42,955 | +0.17(+4.58%) |
Jan 28, 2019 | 4.100 | 4.100 | 3.700 | 3.710 | 119,599 | -0.45(-10.82%) |
Jan 25, 2019 | 4.020 | 4.160 | 3.800 | 4.160 | 41,900 | +0.15(+3.74%) |
Jan 24, 2019 | 3.970 | 4.070 | 3.740 | 4.010 | 48,674 | +0.24(+6.37%) |
Jan 23, 2019 | 4.200 | 4.200 | 3.720 | 3.770 | 27,907 | -0.02(-0.53%) |
Jan 22, 2019 | 4.350 | 4.500 | 3.780 | 3.790 | 74,205 | -0.44(-10.40%) |
Jan 18, 2019 | 4.290 | 4.570 | 3.980 | 4.230 | 37,500 | +0.00(+0.00%) |
Jan 17, 2019 | 3.770 | 4.400 | 3.770 | 4.230 | 62,681 | +0.43(+11.32%) |
Jan 16, 2019 | 4.080 | 4.250 | 3.660 | 3.800 | 114,479 | -0.54(-12.44%) |
Jan 15, 2019 | 4.770 | 4.770 | 4.220 | 4.340 | 60,103 | -0.34(-7.26%) |
Jan 14, 2019 | 4.810 | 4.830 | 4.570 | 4.680 | 53,916 | -0.08(-1.68%) |
Jan 11, 2019 | 4.800 | 4.950 | 4.540 | 4.760 | 102,200 | +0.09(+1.93%) |
Jan 10, 2019 | 3.880 | 5.100 | 3.800 | 4.670 | 250,243 | +0.83(+21.61%) |
Jan 09, 2019 | 3.880 | 4.049 | 3.730 | 3.840 | 74,782 | -0.03(-0.78%) |
Jan 08, 2019 | 3.720 | 3.870 | 3.650 | 3.870 | 28,154 | +0.12(+3.20%) |
Jan 07, 2019 | 3.690 | 3.750 | 3.410 | 3.750 | 56,705 | +0.21(+5.93%) |
Jan 04, 2019 | 3.360 | 3.650 | 3.235 | 3.540 | 117,400 | +0.43(+13.83%) |
Jan 03, 2019 | 3.010 | 3.200 | 2.990 | 3.110 | 69,002 | +0.11(+3.67%) |
Jan 02, 2019 | 3.060 | 3.160 | 2.830 | 3.000 | 83,268 | +0.01(+0.33%) |
Dec 31, 2018 | 3.000 | 3.210 | 2.930 | 2.990 | 135,600 | +0.10(+3.46%) |
Dec 28, 2018 | 2.510 | 2.990 | 2.510 | 2.890 | 129,700 | +0.37(+14.68%) |
Dec 27, 2018 | 2.560 | 2.739 | 2.520 | 2.520 | 213,036 | -0.17(-6.32%) |
Dec 26, 2018 | 2.670 | 2.880 | 2.540 | 2.690 | 162,467 | +0.13(+5.08%) |
Dec 24, 2018 | 2.760 | 2.940 | 2.540 | 2.560 | 232,000 | -0.19(-6.91%) |
Dec 21, 2018 | 2.480 | 2.960 | 2.455 | 2.750 | 406,900 | +0.26(+10.44%) |
Dec 20, 2018 | 3.030 | 3.170 | 2.450 | 2.490 | 361,585 | -0.57(-18.63%) |
Dec 19, 2018 | 3.350 | 3.390 | 3.040 | 3.060 | 170,322 | -0.42(-12.07%) |
Dec 18, 2018 | 3.630 | 3.780 | 3.480 | 3.480 | 151,982 | -0.30(-7.94%) |
Dec 17, 2018 | 3.610 | 4.580 | 3.510 | 3.780 | 407,351 | +0.23(+6.48%) |
Dec 14, 2018 | 3.620 | 3.770 | 3.520 | 3.550 | 41,400 | -0.25(-6.58%) |
Dec 13, 2018 | 3.010 | 3.949 | 3.000 | 3.800 | 102,096 | +0.76(+25.00%) |
Dec 12, 2018 | 3.240 | 3.400 | 3.010 | 3.040 | 130,621 | -0.19(-5.88%) |
Dec 11, 2018 | 3.840 | 3.990 | 3.200 | 3.230 | 149,096 | -0.63(-16.32%) |
Dec 10, 2018 | 5.050 | 5.050 | 3.830 | 3.860 | 188,904 | -1.30(-25.19%) |
Dec 07, 2018 | 5.060 | 5.295 | 5.060 | 5.160 | 235,600 | +0.01(+0.19%) |
Dec 06, 2018 | 5.130 | 5.150 | 4.910 | 5.150 | 263,183 | -0.15(-2.83%) |
Dec 04, 2018 | 5.410 | 5.450 | 4.900 | 5.300 | 424,800 | -0.20(-3.64%) |