Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.794 | 3.876 | 3.746 | 3.827 | 1,424,324 | +0.01(+0.21%) |
Nov 27, 2019 | 3.656 | 3.835 | 3.656 | 3.819 | 1,785,912 | +0.15(+4.21%) |
Nov 26, 2019 | 3.770 | 3.851 | 3.624 | 3.664 | 4,344,217 | -0.10(-2.59%) |
Nov 25, 2019 | 3.689 | 3.843 | 3.640 | 3.762 | 4,067,642 | +0.09(+2.43%) |
Nov 22, 2019 | 3.632 | 3.729 | 3.575 | 3.673 | 2,818,249 | +0.11(+2.96%) |
Nov 21, 2019 | 3.478 | 3.632 | 3.417 | 3.567 | 3,121,970 | +0.09(+2.57%) |
Nov 20, 2019 | 3.518 | 3.534 | 3.380 | 3.478 | 3,664,834 | -0.06(-1.61%) |
Nov 19, 2019 | 3.811 | 3.827 | 3.518 | 3.534 | 4,783,945 | -0.30(-7.84%) |
Nov 18, 2019 | 3.965 | 3.981 | 3.819 | 3.835 | 2,580,493 | -0.15(-3.87%) |
Nov 15, 2019 | 4.046 | 4.078 | 3.917 | 3.990 | 2,212,511 | -0.02(-0.40%) |
Nov 14, 2019 | 3.973 | 4.070 | 3.933 | 4.006 | 2,411,102 | +0.05(+1.22%) |
Nov 13, 2019 | 3.917 | 3.981 | 3.804 | 3.957 | 2,279,719 | +0.00(+0.00%) |
Nov 12, 2019 | 3.981 | 4.022 | 3.901 | 3.957 | 2,034,399 | -0.02(-0.40%) |
Nov 11, 2019 | 4.046 | 4.072 | 3.957 | 3.973 | 1,281,152 | -0.12(-2.95%) |
Nov 08, 2019 | 3.965 | 4.098 | 3.949 | 4.094 | 1,762,699 | +0.06(+1.60%) |
Nov 07, 2019 | 4.118 | 4.183 | 3.990 | 4.030 | 2,389,127 | -0.07(-1.76%) |
Nov 06, 2019 | 4.199 | 4.231 | 3.957 | 4.102 | 6,963,933 | -0.14(-3.41%) |
Nov 05, 2019 | 4.094 | 4.424 | 4.062 | 4.247 | 7,189,712 | +0.28(+7.10%) |
Nov 04, 2019 | 3.684 | 3.998 | 3.660 | 3.965 | 3,381,117 | +0.32(+8.83%) |
Nov 01, 2019 | 3.563 | 3.696 | 3.515 | 3.644 | 2,298,421 | +0.10(+2.95%) |
Oct 31, 2019 | 3.813 | 3.817 | 3.475 | 3.539 | 3,760,403 | -0.27(-6.98%) |
Oct 30, 2019 | 4.295 | 4.295 | 3.676 | 3.804 | 4,243,585 | -0.51(-11.92%) |
Oct 29, 2019 | 4.247 | 4.343 | 4.239 | 4.319 | 3,039,980 | +0.04(+0.94%) |
Oct 28, 2019 | 4.175 | 4.319 | 4.142 | 4.279 | 2,979,578 | +0.12(+2.90%) |
Oct 25, 2019 | 4.166 | 4.215 | 4.054 | 4.158 | 2,661,703 | -0.01(-0.19%) |
Oct 24, 2019 | 4.199 | 4.199 | 4.010 | 4.166 | 3,700,007 | +0.10(+2.37%) |
Oct 23, 2019 | 4.070 | 4.146 | 3.990 | 4.070 | 3,195,729 | +0.00(+0.00%) |
Oct 22, 2019 | 3.853 | 4.110 | 3.756 | 4.070 | 3,233,499 | +0.22(+5.64%) |
Oct 21, 2019 | 3.732 | 3.901 | 3.684 | 3.853 | 2,708,662 | +0.17(+4.59%) |
Oct 18, 2019 | 3.692 | 3.716 | 3.603 | 3.684 | 1,626,313 | -0.04(-1.08%) |
Oct 17, 2019 | 3.684 | 3.756 | 3.660 | 3.724 | 1,557,876 | +0.08(+2.21%) |
Oct 16, 2019 | 3.620 | 3.788 | 3.620 | 3.644 | 1,651,210 | +0.03(+0.89%) |
Oct 15, 2019 | 3.579 | 3.668 | 3.539 | 3.611 | 1,275,176 | +0.02(+0.67%) |
Oct 14, 2019 | 3.515 | 3.620 | 3.443 | 3.587 | 1,437,830 | +0.05(+1.36%) |
Oct 11, 2019 | 3.507 | 3.636 | 3.507 | 3.539 | 2,005,384 | +0.03(+0.92%) |
Oct 10, 2019 | 3.306 | 3.507 | 3.306 | 3.507 | 3,556,483 | +0.22(+6.60%) |
Oct 09, 2019 | 3.475 | 3.475 | 3.282 | 3.290 | 2,161,739 | -0.15(-4.44%) |
Oct 08, 2019 | 3.378 | 3.467 | 3.306 | 3.443 | 1,951,228 | +0.02(+0.47%) |
Oct 07, 2019 | 3.378 | 3.491 | 3.370 | 3.426 | 2,071,830 | +0.01(+0.24%) |
Oct 04, 2019 | 3.426 | 3.435 | 3.290 | 3.418 | 1,556,938 | +0.00(+0.00%) |
Oct 03, 2019 | 3.378 | 3.459 | 3.254 | 3.418 | 2,698,804 | +0.00(+0.00%) |
Oct 02, 2019 | 3.523 | 3.571 | 3.386 | 3.418 | 3,252,877 | -0.15(-4.28%) |
Oct 01, 2019 | 3.684 | 3.788 | 3.539 | 3.571 | 2,387,962 | -0.10(-2.84%) |
Sep 30, 2019 | 3.652 | 3.688 | 3.603 | 3.676 | 2,022,709 | +0.05(+1.33%) |
Sep 27, 2019 | 3.636 | 3.780 | 3.603 | 3.628 | 1,997,302 | -0.02(-0.44%) |
Sep 26, 2019 | 3.700 | 3.708 | 3.579 | 3.644 | 2,087,720 | -0.06(-1.74%) |
Sep 25, 2019 | 3.515 | 3.728 | 3.515 | 3.708 | 2,662,052 | +0.17(+4.77%) |
Sep 24, 2019 | 3.684 | 3.692 | 3.483 | 3.539 | 4,249,310 | -0.12(-3.30%) |
Sep 23, 2019 | 3.523 | 3.660 | 3.459 | 3.660 | 2,837,241 | +0.10(+2.71%) |
Sep 20, 2019 | 3.499 | 3.571 | 3.483 | 3.563 | 5,349,887 | +0.06(+1.61%) |
Sep 19, 2019 | 3.475 | 3.591 | 3.439 | 3.507 | 3,870,830 | +0.05(+1.40%) |
Sep 18, 2019 | 3.555 | 3.555 | 3.354 | 3.459 | 4,523,661 | -0.11(-3.15%) |
Sep 17, 2019 | 3.611 | 3.611 | 3.483 | 3.571 | 2,036,331 | -0.09(-2.42%) |
Sep 16, 2019 | 3.595 | 3.684 | 3.378 | 3.660 | 4,813,661 | +0.05(+1.34%) |
Sep 13, 2019 | 3.636 | 3.748 | 3.547 | 3.611 | 4,599,950 | +0.00(+0.00%) |
Sep 12, 2019 | 3.708 | 3.740 | 3.523 | 3.611 | 3,532,043 | -0.08(-2.18%) |
Sep 11, 2019 | 3.620 | 3.764 | 3.439 | 3.692 | 4,371,896 | +0.13(+3.61%) |
Sep 10, 2019 | 3.459 | 3.587 | 3.370 | 3.563 | 3,717,887 | +0.09(+2.55%) |
Sep 09, 2019 | 3.266 | 3.531 | 3.266 | 3.475 | 3,691,897 | +0.22(+6.67%) |
Sep 06, 2019 | 3.201 | 3.306 | 3.153 | 3.258 | 2,795,975 | +0.06(+2.02%) |
Sep 05, 2019 | 3.105 | 3.229 | 3.081 | 3.193 | 4,046,009 | +0.19(+6.15%) |
Sep 04, 2019 | 2.920 | 3.056 | 2.904 | 3.008 | 4,293,658 | +0.12(+4.18%) |
Sep 03, 2019 | 2.823 | 2.916 | 2.735 | 2.888 | 4,650,262 | +0.02(+0.84%) |
Aug 30, 2019 | 2.871 | 2.936 | 2.775 | 2.863 | 3,282,091 | +0.01(+0.28%) |
Aug 29, 2019 | 2.839 | 2.920 | 2.823 | 2.855 | 2,232,840 | +0.04(+1.43%) |
Aug 28, 2019 | 2.662 | 2.855 | 2.622 | 2.815 | 3,735,539 | +0.14(+5.11%) |
Aug 27, 2019 | 2.630 | 2.739 | 2.582 | 2.678 | 5,135,916 | +0.02(+0.60%) |
Aug 26, 2019 | 3.241 | 3.483 | 2.574 | 2.662 | 11,129,914 | -0.24(-8.31%) |
Aug 23, 2019 | 2.896 | 2.912 | 2.815 | 2.904 | 3,980,183 | -0.03(-1.10%) |
Aug 22, 2019 | 2.847 | 2.952 | 2.839 | 2.936 | 3,798,430 | +0.10(+3.69%) |
Aug 21, 2019 | 2.831 | 2.875 | 2.768 | 2.831 | 2,674,712 | +0.06(+2.29%) |
Aug 20, 2019 | 2.879 | 2.895 | 2.736 | 2.768 | 4,259,380 | -0.13(-4.38%) |
Aug 19, 2019 | 2.823 | 2.950 | 2.804 | 2.895 | 3,005,723 | +0.14(+5.19%) |
Aug 16, 2019 | 2.585 | 2.752 | 2.554 | 2.752 | 5,771,499 | +0.19(+7.43%) |
Aug 15, 2019 | 2.617 | 2.625 | 2.490 | 2.562 | 4,594,348 | -0.04(-1.52%) |
Aug 14, 2019 | 2.736 | 2.768 | 2.526 | 2.601 | 6,788,664 | -0.21(-7.34%) |
Aug 13, 2019 | 2.855 | 2.954 | 2.748 | 2.807 | 4,364,617 | -0.05(-1.67%) |
Aug 12, 2019 | 3.014 | 3.030 | 2.760 | 2.855 | 5,300,537 | -0.18(-6.01%) |
Aug 09, 2019 | 3.228 | 3.252 | 3.030 | 3.037 | 3,094,180 | -0.23(-7.04%) |
Aug 08, 2019 | 3.172 | 3.363 | 3.172 | 3.267 | 3,210,296 | +0.10(+3.26%) |
Aug 07, 2019 | 3.220 | 3.315 | 3.014 | 3.164 | 7,461,319 | -0.13(-4.09%) |
Aug 06, 2019 | 3.196 | 3.632 | 3.172 | 3.299 | 10,624,515 | +0.48(+17.18%) |
Aug 05, 2019 | 2.895 | 2.903 | 2.609 | 2.815 | 4,768,473 | -0.13(-4.31%) |
Aug 02, 2019 | 2.950 | 2.990 | 2.895 | 2.942 | 1,618,269 | -0.04(-1.33%) |
Aug 01, 2019 | 3.260 | 3.267 | 2.887 | 2.982 | 3,867,299 | -0.23(-7.16%) |
Jul 31, 2019 | 3.141 | 3.367 | 3.125 | 3.212 | 4,104,746 | +0.08(+2.53%) |
Jul 30, 2019 | 3.085 | 3.148 | 2.974 | 3.133 | 2,245,317 | +0.04(+1.28%) |
Jul 29, 2019 | 3.085 | 3.141 | 3.061 | 3.093 | 1,771,519 | -0.02(-0.51%) |
Jul 26, 2019 | 3.053 | 3.152 | 3.014 | 3.109 | 2,208,003 | +0.06(+2.08%) |
Jul 25, 2019 | 3.125 | 3.172 | 3.037 | 3.045 | 1,815,026 | -0.10(-3.03%) |
Jul 24, 2019 | 3.101 | 3.188 | 3.093 | 3.141 | 2,633,334 | +0.05(+1.54%) |
Jul 23, 2019 | 3.077 | 3.101 | 2.974 | 3.093 | 2,690,532 | +0.02(+0.78%) |
Jul 22, 2019 | 3.133 | 3.180 | 3.069 | 3.069 | 2,168,272 | -0.06(-2.03%) |
Jul 19, 2019 | 3.125 | 3.212 | 3.125 | 3.133 | 1,892,772 | +0.00(+0.00%) |
Jul 18, 2019 | 3.156 | 3.188 | 3.069 | 3.133 | 2,596,764 | -0.06(-1.74%) |
Jul 17, 2019 | 3.283 | 3.331 | 3.156 | 3.188 | 2,178,868 | -0.11(-3.37%) |
Jul 16, 2019 | 3.267 | 3.402 | 3.267 | 3.299 | 1,246,185 | +0.02(+0.73%) |
Jul 15, 2019 | 3.339 | 3.394 | 3.228 | 3.275 | 1,505,522 | -0.07(-2.13%) |
Jul 12, 2019 | 3.236 | 3.390 | 3.236 | 3.347 | 1,794,041 | +0.12(+3.69%) |
Jul 11, 2019 | 3.275 | 3.322 | 3.200 | 3.228 | 1,617,608 | -0.05(-1.45%) |
Jul 10, 2019 | 3.402 | 3.426 | 3.275 | 3.275 | 4,336,797 | -0.11(-3.28%) |
Jul 09, 2019 | 3.386 | 3.418 | 3.267 | 3.386 | 2,782,463 | -0.03(-0.93%) |
Jul 08, 2019 | 3.458 | 3.505 | 3.367 | 3.418 | 2,015,080 | -0.07(-2.05%) |
Jul 05, 2019 | 3.426 | 3.545 | 3.418 | 3.490 | 1,426,608 | +0.02(+0.69%) |
Jul 03, 2019 | 3.482 | 3.545 | 3.442 | 3.466 | 1,286,142 | +0.00(+0.00%) |
Jul 02, 2019 | 3.450 | 3.505 | 3.379 | 3.466 | 3,507,807 | +0.01(+0.23%) |
Jul 01, 2019 | 3.450 | 3.482 | 3.371 | 3.458 | 4,466,739 | +0.06(+1.87%) |
Jun 28, 2019 | 3.363 | 3.418 | 3.307 | 3.394 | 2,633,060 | +0.05(+1.42%) |
Jun 27, 2019 | 3.260 | 3.347 | 3.208 | 3.347 | 4,719,237 | +0.10(+2.93%) |
Jun 26, 2019 | 3.141 | 3.260 | 3.117 | 3.252 | 4,287,950 | +0.11(+3.54%) |
Jun 25, 2019 | 3.117 | 3.148 | 3.037 | 3.141 | 4,297,182 | +0.02(+0.51%) |
Jun 24, 2019 | 3.236 | 3.252 | 3.117 | 3.125 | 3,609,413 | -0.11(-3.43%) |
Jun 21, 2019 | 3.196 | 3.252 | 2.974 | 3.236 | 9,905,437 | +0.02(+0.49%) |
Jun 20, 2019 | 3.339 | 3.410 | 3.188 | 3.220 | 3,458,014 | -0.10(-2.87%) |
Jun 19, 2019 | 3.267 | 3.367 | 3.236 | 3.315 | 3,200,803 | +0.05(+1.46%) |
Jun 18, 2019 | 3.371 | 3.521 | 3.232 | 3.267 | 4,350,652 | -0.08(-2.37%) |
Jun 17, 2019 | 3.442 | 3.450 | 3.244 | 3.347 | 3,109,878 | -0.08(-2.31%) |
Jun 14, 2019 | 3.490 | 3.497 | 3.394 | 3.426 | 1,908,659 | -0.09(-2.48%) |
Jun 13, 2019 | 3.418 | 3.561 | 3.418 | 3.513 | 2,040,644 | +0.12(+3.50%) |
Jun 12, 2019 | 3.482 | 3.490 | 3.363 | 3.394 | 2,469,037 | -0.11(-3.17%) |
Jun 11, 2019 | 3.466 | 3.553 | 3.418 | 3.505 | 4,450,047 | +0.10(+2.79%) |
Jun 10, 2019 | 3.291 | 3.458 | 3.283 | 3.410 | 3,182,393 | +0.14(+4.37%) |
Jun 07, 2019 | 3.236 | 3.351 | 3.148 | 3.267 | 3,094,684 | +0.05(+1.48%) |
Jun 06, 2019 | 3.283 | 3.291 | 3.125 | 3.220 | 2,812,779 | -0.07(-2.17%) |
Jun 05, 2019 | 3.347 | 3.418 | 3.164 | 3.291 | 3,649,927 | -0.05(-1.43%) |
Jun 04, 2019 | 3.156 | 3.394 | 3.109 | 3.339 | 4,766,725 | +0.25(+7.95%) |
Jun 03, 2019 | 2.887 | 3.196 | 2.800 | 3.093 | 6,272,967 | +0.20(+6.85%) |
May 31, 2019 | 3.093 | 3.093 | 2.704 | 2.895 | 16,213,206 | -0.28(-8.75%) |
May 30, 2019 | 3.426 | 3.434 | 3.101 | 3.172 | 8,963,645 | -0.25(-7.19%) |
May 29, 2019 | 3.648 | 3.672 | 3.283 | 3.418 | 7,621,016 | -0.25(-6.91%) |
May 28, 2019 | 3.672 | 3.787 | 3.640 | 3.672 | 4,236,530 | +0.00(+0.00%) |
May 24, 2019 | 3.624 | 3.680 | 3.577 | 3.672 | 2,026,304 | +0.06(+1.76%) |
May 23, 2019 | 3.672 | 3.720 | 3.537 | 3.608 | 3,338,093 | -0.11(-2.99%) |
May 22, 2019 | 3.767 | 3.814 | 3.665 | 3.720 | 3,286,917 | -0.09(-2.47%) |
May 21, 2019 | 3.774 | 3.845 | 3.759 | 3.814 | 4,126,508 | +0.05(+1.46%) |
May 20, 2019 | 3.845 | 3.869 | 3.759 | 3.759 | 3,698,451 | -0.09(-2.44%) |
May 17, 2019 | 3.845 | 3.939 | 3.829 | 3.853 | 2,726,124 | -0.05(-1.41%) |
May 16, 2019 | 3.924 | 3.963 | 3.857 | 3.908 | 2,887,795 | -0.01(-0.20%) |
May 15, 2019 | 3.916 | 3.947 | 3.861 | 3.916 | 3,832,463 | -0.04(-0.99%) |
May 14, 2019 | 3.900 | 3.986 | 3.869 | 3.955 | 4,104,984 | +0.08(+2.02%) |
May 13, 2019 | 4.033 | 4.049 | 3.782 | 3.876 | 6,829,583 | -0.23(-5.54%) |
May 10, 2019 | 4.206 | 4.253 | 4.049 | 4.104 | 5,443,200 | -0.13(-2.97%) |
May 09, 2019 | 4.237 | 4.277 | 4.049 | 4.230 | 5,816,152 | -0.06(-1.46%) |
May 08, 2019 | 4.363 | 4.426 | 4.292 | 4.292 | 3,134,619 | -0.07(-1.62%) |
May 07, 2019 | 4.473 | 4.508 | 4.308 | 4.363 | 5,664,146 | -0.17(-3.81%) |
May 06, 2019 | 4.379 | 4.630 | 4.332 | 4.536 | 5,575,828 | +0.05(+1.05%) |
May 03, 2019 | 4.128 | 4.532 | 4.128 | 4.489 | 7,964,533 | +0.34(+8.13%) |
May 02, 2019 | 4.245 | 4.457 | 4.104 | 4.151 | 9,276,794 | -0.06(-1.49%) |
May 01, 2019 | 4.904 | 4.904 | 4.143 | 4.214 | 19,525,222 | -1.37(-24.47%) |
Apr 30, 2019 | 5.611 | 5.673 | 5.501 | 5.579 | 3,641,772 | -0.05(-0.84%) |
Apr 29, 2019 | 5.564 | 5.650 | 5.509 | 5.626 | 2,550,067 | +0.02(+0.42%) |
Apr 26, 2019 | 5.501 | 5.611 | 5.438 | 5.603 | 1,793,925 | +0.09(+1.71%) |
Apr 25, 2019 | 5.587 | 5.587 | 5.454 | 5.509 | 1,748,579 | -0.10(-1.82%) |
Apr 24, 2019 | 5.626 | 5.713 | 5.564 | 5.611 | 3,194,584 | -0.02(-0.28%) |
Apr 23, 2019 | 5.414 | 5.642 | 5.399 | 5.626 | 3,567,584 | +0.20(+3.76%) |
Apr 22, 2019 | 5.540 | 5.556 | 5.407 | 5.422 | 3,114,154 | -0.13(-2.40%) |
Apr 18, 2019 | 5.477 | 5.556 | 5.446 | 5.556 | 3,028,276 | +0.05(+1.00%) |
Apr 17, 2019 | 5.540 | 5.564 | 5.462 | 5.501 | 1,700,599 | -0.02(-0.28%) |
Apr 16, 2019 | 5.360 | 5.516 | 5.320 | 5.516 | 3,999,159 | +0.18(+3.38%) |
Apr 15, 2019 | 5.367 | 5.462 | 5.312 | 5.336 | 2,445,994 | -0.03(-0.58%) |
Apr 12, 2019 | 5.462 | 5.516 | 5.348 | 5.367 | 4,805,252 | -0.05(-0.87%) |
Apr 11, 2019 | 5.438 | 5.516 | 5.407 | 5.414 | 1,915,552 | -0.02(-0.29%) |
Apr 10, 2019 | 5.281 | 5.454 | 5.269 | 5.430 | 3,783,381 | +0.16(+2.98%) |
Apr 09, 2019 | 5.281 | 5.383 | 5.242 | 5.273 | 3,336,170 | -0.05(-1.03%) |
Apr 08, 2019 | 5.360 | 5.407 | 5.281 | 5.328 | 3,326,463 | -0.05(-1.02%) |
Apr 05, 2019 | 5.320 | 5.407 | 5.305 | 5.383 | 3,214,461 | +0.05(+1.03%) |
Apr 04, 2019 | 5.218 | 5.391 | 5.218 | 5.328 | 3,028,499 | +0.10(+1.95%) |
Apr 03, 2019 | 5.414 | 5.493 | 5.218 | 5.226 | 5,148,268 | -0.13(-2.35%) |
Apr 02, 2019 | 5.524 | 5.567 | 5.348 | 5.352 | 51,944,748 | -0.18(-3.26%) |
Apr 01, 2019 | 5.422 | 5.571 | 5.418 | 5.532 | 3,618,275 | +0.14(+2.62%) |
Mar 29, 2019 | 5.422 | 5.477 | 5.305 | 5.391 | 4,317,042 | +0.01(+0.15%) |
Mar 28, 2019 | 5.281 | 5.434 | 5.250 | 5.383 | 3,733,060 | +0.11(+2.08%) |
Mar 27, 2019 | 5.140 | 5.352 | 5.124 | 5.273 | 6,235,480 | +0.26(+5.16%) |
Mar 26, 2019 | 4.975 | 5.069 | 4.928 | 5.014 | 3,386,708 | +0.07(+1.43%) |
Mar 25, 2019 | 4.967 | 5.038 | 4.842 | 4.944 | 2,404,374 | -0.03(-0.63%) |
Mar 22, 2019 | 5.289 | 5.289 | 4.951 | 4.975 | 4,238,541 | -0.33(-6.21%) |
Mar 21, 2019 | 5.187 | 5.320 | 5.187 | 5.305 | 2,272,762 | +0.11(+2.11%) |
Mar 20, 2019 | 5.312 | 5.320 | 5.108 | 5.195 | 2,593,270 | -0.12(-2.22%) |
Mar 19, 2019 | 5.438 | 5.469 | 5.297 | 5.312 | 2,491,775 | -0.09(-1.60%) |
Mar 18, 2019 | 5.375 | 5.426 | 5.297 | 5.399 | 2,187,626 | +0.02(+0.44%) |
Mar 15, 2019 | 5.367 | 5.430 | 5.297 | 5.375 | 11,984,521 | +0.01(+0.15%) |
Mar 14, 2019 | 5.469 | 5.481 | 5.312 | 5.367 | 2,969,312 | -0.11(-2.01%) |
Mar 13, 2019 | 5.414 | 5.516 | 5.371 | 5.477 | 2,941,931 | +0.08(+1.45%) |
Mar 12, 2019 | 5.265 | 5.454 | 5.258 | 5.399 | 3,533,991 | +0.15(+2.84%) |
Mar 11, 2019 | 5.179 | 5.285 | 5.163 | 5.250 | 4,863,185 | +0.10(+1.98%) |
Mar 08, 2019 | 5.148 | 5.179 | 5.038 | 5.148 | 3,875,347 | -0.02(-0.46%) |
Mar 07, 2019 | 5.430 | 5.446 | 5.140 | 5.171 | 4,439,347 | -0.22(-4.08%) |
Mar 06, 2019 | 5.485 | 5.516 | 5.383 | 5.391 | 3,875,555 | -0.08(-1.43%) |
Mar 05, 2019 | 5.587 | 5.626 | 5.438 | 5.469 | 2,688,275 | -0.10(-1.83%) |
Mar 04, 2019 | 5.579 | 5.650 | 5.532 | 5.571 | 2,870,154 | -0.02(-0.28%) |
Mar 01, 2019 | 5.681 | 5.697 | 5.524 | 5.587 | 4,052,739 | -0.05(-0.97%) |
Feb 28, 2019 | 5.854 | 5.885 | 5.583 | 5.642 | 3,861,054 | -0.22(-3.75%) |
Feb 27, 2019 | 5.736 | 5.964 | 5.666 | 5.862 | 5,549,603 | +0.14(+2.47%) |
Feb 26, 2019 | 5.877 | 5.885 | 5.681 | 5.720 | 4,827,401 | -0.17(-2.93%) |
Feb 25, 2019 | 6.199 | 6.270 | 5.830 | 5.893 | 10,197,121 | -0.27(-4.45%) |
Feb 22, 2019 | 5.713 | 6.529 | 5.713 | 6.168 | 17,399,812 | +0.65(+11.81%) |
Feb 21, 2019 | 5.556 | 5.579 | 5.477 | 5.516 | 3,090,478 | -0.04(-0.71%) |
Feb 20, 2019 | 5.501 | 5.622 | 5.501 | 5.556 | 2,560,975 | +0.05(+0.85%) |
Feb 19, 2019 | 5.501 | 5.564 | 5.477 | 5.509 | 2,734,230 | -0.02(-0.43%) |
Feb 15, 2019 | 5.524 | 5.595 | 5.473 | 5.532 | 2,600,726 | +0.05(+0.86%) |
Feb 14, 2019 | 5.446 | 5.618 | 5.422 | 5.485 | 2,696,632 | +0.02(+0.29%) |
Feb 13, 2019 | 5.508 | 5.594 | 5.430 | 5.469 | 3,513,884 | -0.02(-0.43%) |
Feb 12, 2019 | 5.649 | 5.773 | 5.477 | 5.493 | 5,639,098 | -0.12(-2.08%) |
Feb 11, 2019 | 5.391 | 5.664 | 5.376 | 5.610 | 5,523,894 | +0.24(+4.50%) |
Feb 08, 2019 | 5.430 | 5.532 | 5.353 | 5.368 | 4,110,305 | -0.09(-1.57%) |
Feb 07, 2019 | 5.298 | 5.493 | 5.251 | 5.454 | 6,218,748 | +0.13(+2.49%) |
Feb 06, 2019 | 5.041 | 5.493 | 5.018 | 5.321 | 10,591,125 | +0.18(+3.48%) |
Feb 05, 2019 | 5.025 | 5.376 | 4.799 | 5.142 | 15,418,702 | -0.12(-2.22%) |
Feb 04, 2019 | 5.462 | 5.493 | 5.072 | 5.259 | 9,262,558 | -0.23(-4.26%) |
Feb 01, 2019 | 5.688 | 5.688 | 5.469 | 5.493 | 4,221,714 | -0.12(-2.22%) |
Jan 31, 2019 | 5.664 | 5.688 | 5.578 | 5.617 | 2,443,886 | -0.02(-0.28%) |
Jan 30, 2019 | 5.688 | 5.719 | 5.532 | 5.633 | 2,277,085 | +0.00(+0.00%) |
Jan 29, 2019 | 5.625 | 5.707 | 5.555 | 5.633 | 2,028,160 | +0.05(+0.84%) |
Jan 28, 2019 | 5.501 | 5.684 | 5.493 | 5.586 | 2,163,696 | +0.03(+0.56%) |
Jan 25, 2019 | 5.485 | 5.641 | 5.477 | 5.555 | 3,093,382 | +0.12(+2.30%) |
Jan 24, 2019 | 5.415 | 5.493 | 5.353 | 5.430 | 3,114,949 | +0.03(+0.58%) |
Jan 23, 2019 | 5.532 | 5.540 | 5.321 | 5.399 | 2,699,479 | -0.07(-1.28%) |
Jan 22, 2019 | 5.555 | 5.586 | 5.399 | 5.469 | 3,001,800 | -0.10(-1.82%) |
Jan 18, 2019 | 5.695 | 5.750 | 5.555 | 5.571 | 3,990,682 | -0.11(-1.92%) |
Jan 17, 2019 | 5.610 | 5.773 | 5.536 | 5.680 | 3,246,467 | +0.00(+0.00%) |
Jan 16, 2019 | 5.688 | 5.875 | 5.664 | 5.680 | 5,348,429 | +0.05(+0.83%) |
Jan 15, 2019 | 5.501 | 5.695 | 5.446 | 5.633 | 4,163,153 | +0.19(+3.58%) |
Jan 14, 2019 | 5.314 | 5.501 | 5.290 | 5.438 | 2,083,917 | +0.10(+1.90%) |
Jan 11, 2019 | 5.368 | 5.407 | 5.282 | 5.337 | 1,789,466 | -0.04(-0.72%) |
Jan 10, 2019 | 5.212 | 5.399 | 5.173 | 5.376 | 2,048,759 | +0.14(+2.68%) |
Jan 09, 2019 | 5.251 | 5.279 | 5.134 | 5.236 | 2,520,947 | +0.03(+0.60%) |
Jan 08, 2019 | 5.142 | 5.228 | 5.064 | 5.204 | 2,008,577 | +0.13(+2.61%) |
Jan 07, 2019 | 5.080 | 5.119 | 4.940 | 5.072 | 2,332,673 | +0.02(+0.46%) |
Jan 04, 2019 | 4.745 | 5.088 | 4.721 | 5.049 | 3,884,023 | +0.40(+8.54%) |
Jan 03, 2019 | 4.760 | 4.792 | 4.558 | 4.651 | 2,965,896 | -0.12(-2.61%) |
Jan 02, 2019 | 4.558 | 4.854 | 4.534 | 4.776 | 2,519,759 | +0.17(+3.72%) |
Dec 31, 2018 | 4.659 | 4.698 | 4.527 | 4.605 | 3,121,876 | -0.04(-0.84%) |
Dec 28, 2018 | 4.644 | 4.729 | 4.558 | 4.644 | 3,967,579 | +0.01(+0.17%) |
Dec 27, 2018 | 4.581 | 4.663 | 4.464 | 4.636 | 3,216,302 | -0.03(-0.67%) |
Dec 26, 2018 | 4.441 | 4.671 | 4.293 | 4.667 | 3,529,916 | +0.26(+5.83%) |
Dec 24, 2018 | 4.675 | 4.675 | 4.410 | 4.410 | 2,488,850 | -0.25(-5.35%) |
Dec 21, 2018 | 4.947 | 5.010 | 4.628 | 4.659 | 5,873,974 | -0.29(-5.83%) |
Dec 20, 2018 | 4.971 | 5.080 | 4.877 | 4.947 | 3,577,706 | -0.02(-0.31%) |
Dec 19, 2018 | 4.924 | 5.111 | 4.877 | 4.963 | 5,450,190 | +0.01(+0.16%) |
Dec 18, 2018 | 4.955 | 5.127 | 4.947 | 4.955 | 5,440,483 | +0.05(+0.95%) |
Dec 17, 2018 | 5.103 | 5.166 | 4.869 | 4.908 | 4,620,513 | -0.19(-3.67%) |
Dec 14, 2018 | 5.259 | 5.353 | 5.049 | 5.095 | 5,301,914 | -0.24(-4.53%) |
Dec 13, 2018 | 5.571 | 5.664 | 5.329 | 5.337 | 2,790,944 | -0.19(-3.52%) |
Dec 12, 2018 | 5.571 | 5.664 | 5.485 | 5.532 | 2,200,742 | +0.06(+1.14%) |
Dec 11, 2018 | 5.454 | 5.586 | 5.321 | 5.469 | 3,556,607 | +0.09(+1.74%) |
Dec 10, 2018 | 5.454 | 5.485 | 5.290 | 5.376 | 4,669,208 | -0.15(-2.68%) |
Dec 07, 2018 | 5.773 | 5.843 | 5.485 | 5.524 | 3,992,736 | -0.23(-3.93%) |
Dec 06, 2018 | 5.882 | 5.913 | 5.688 | 5.750 | 3,711,899 | -0.20(-3.40%) |
Dec 04, 2018 | 6.607 | 6.661 | 5.937 | 5.952 | 4,279,729 | -0.65(-9.91%) |