Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.750 | 2.780 | 2.510 | 2.540 | 3,102,800 | +0.17(+7.17%) |
Dec 30, 2019 | 2.220 | 2.470 | 2.220 | 2.370 | 1,955,092 | +0.11(+4.87%) |
Dec 27, 2019 | 2.310 | 2.630 | 2.160 | 2.260 | 2,992,600 | -0.23(-9.24%) |
Dec 26, 2019 | 2.750 | 2.980 | 2.370 | 2.490 | 3,856,078 | -0.26(-9.45%) |
Dec 24, 2019 | 2.340 | 3.150 | 2.340 | 2.750 | 5,107,400 | +0.41(+17.52%) |
Dec 23, 2019 | 2.090 | 2.410 | 1.840 | 2.340 | 5,197,208 | +0.65(+38.46%) |
Dec 20, 2019 | 1.720 | 1.750 | 1.620 | 1.690 | 1,278,300 | -0.03(-1.74%) |
Dec 19, 2019 | 1.560 | 1.780 | 1.560 | 1.720 | 1,955,274 | +0.22(+14.67%) |
Dec 18, 2019 | 1.390 | 1.550 | 1.390 | 1.500 | 1,297,058 | +0.08(+5.63%) |
Dec 17, 2019 | 1.430 | 1.450 | 1.400 | 1.420 | 625,472 | -0.06(-4.05%) |
Dec 16, 2019 | 1.430 | 1.540 | 1.430 | 1.480 | 999,880 | +0.09(+6.47%) |
Dec 13, 2019 | 1.380 | 1.465 | 1.360 | 1.390 | 1,208,000 | +0.02(+1.46%) |
Dec 12, 2019 | 1.310 | 1.400 | 1.310 | 1.370 | 666,435 | +0.02(+1.48%) |
Dec 11, 2019 | 1.310 | 1.400 | 1.310 | 1.350 | 1,009,909 | +0.05(+3.85%) |
Dec 10, 2019 | 1.250 | 1.320 | 1.240 | 1.300 | 1,067,470 | +0.05(+4.00%) |
Dec 09, 2019 | 1.160 | 1.300 | 1.160 | 1.250 | 838,023 | +0.07(+5.93%) |
Dec 06, 2019 | 1.080 | 1.180 | 1.080 | 1.180 | 632,700 | +0.08(+7.27%) |
Dec 05, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 372,173 | -0.01(-0.90%) |
Dec 04, 2019 | 1.040 | 1.160 | 1.040 | 1.110 | 1,188,148 | +0.05(+4.72%) |
Dec 03, 2019 | 1.030 | 1.110 | 1.010 | 1.060 | 687,574 | -0.04(-3.64%) |
Dec 02, 2019 | 1.100 | 1.140 | 1.080 | 1.100 | 326,648 | -0.02(-1.79%) |
Nov 29, 2019 | 1.130 | 1.150 | 1.110 | 1.120 | 201,400 | -0.05(-4.27%) |
Nov 27, 2019 | 1.130 | 1.180 | 1.080 | 1.170 | 1,141,800 | +0.06(+5.41%) |
Nov 26, 2019 | 1.210 | 1.220 | 1.080 | 1.110 | 1,334,688 | -0.06(-5.13%) |
Nov 25, 2019 | 1.060 | 1.190 | 1.050 | 1.170 | 1,255,215 | +0.11(+10.38%) |
Nov 22, 2019 | 1.000 | 1.070 | 0.9800 | 1.060 | 1,494,200 | +0.08(+8.16%) |
Nov 21, 2019 | 1.180 | 1.180 | 0.9100 | 0.9800 | 5,098,889 | -0.24(-19.67%) |
Nov 20, 2019 | 1.300 | 1.320 | 1.220 | 1.220 | 3,239,602 | -0.09(-6.87%) |
Nov 19, 2019 | 1.340 | 1.340 | 1.260 | 1.310 | 1,453,771 | +0.00(+0.00%) |
Nov 18, 2019 | 1.380 | 1.440 | 1.290 | 1.310 | 1,615,576 | -0.06(-4.38%) |
Nov 15, 2019 | 1.390 | 1.425 | 1.340 | 1.370 | 965,800 | +0.00(+0.00%) |
Nov 14, 2019 | 1.480 | 1.530 | 1.360 | 1.370 | 1,539,547 | -0.06(-4.20%) |
Nov 13, 2019 | 1.420 | 1.460 | 1.390 | 1.430 | 1,019,512 | -0.03(-2.05%) |
Nov 12, 2019 | 1.550 | 1.570 | 1.420 | 1.460 | 2,193,655 | -0.13(-8.18%) |
Nov 11, 2019 | 1.620 | 1.690 | 1.560 | 1.590 | 1,386,429 | -0.08(-4.79%) |
Nov 08, 2019 | 1.720 | 1.720 | 1.650 | 1.670 | 2,628,900 | -0.07(-4.02%) |
Nov 07, 2019 | 1.760 | 1.800 | 1.690 | 1.740 | 1,251,146 | +0.02(+1.16%) |
Nov 06, 2019 | 1.780 | 1.820 | 1.700 | 1.720 | 1,613,369 | -0.10(-5.49%) |
Nov 05, 2019 | 1.960 | 1.960 | 1.810 | 1.820 | 1,072,599 | -0.10(-5.21%) |
Nov 04, 2019 | 1.940 | 2.030 | 1.890 | 1.920 | 2,598,204 | +0.05(+2.67%) |
Nov 01, 2019 | 1.810 | 1.880 | 1.750 | 1.870 | 1,456,300 | +0.11(+6.25%) |
Oct 31, 2019 | 1.800 | 1.840 | 1.680 | 1.760 | 1,651,616 | -0.02(-1.12%) |
Oct 30, 2019 | 1.970 | 2.010 | 1.760 | 1.780 | 2,079,999 | -0.15(-7.77%) |
Oct 29, 2019 | 1.940 | 2.100 | 1.900 | 1.930 | 2,677,340 | -0.02(-1.03%) |
Oct 28, 2019 | 1.990 | 2.110 | 1.925 | 1.950 | 1,555,749 | +0.03(+1.56%) |
Oct 25, 2019 | 1.910 | 1.960 | 1.880 | 1.920 | 453,500 | +0.00(+0.00%) |
Oct 24, 2019 | 1.970 | 1.970 | 1.870 | 1.920 | 1,047,657 | +0.02(+1.05%) |
Oct 23, 2019 | 1.900 | 1.950 | 1.840 | 1.900 | 670,431 | +0.04(+2.15%) |
Oct 22, 2019 | 1.880 | 1.920 | 1.800 | 1.860 | 516,715 | -0.03(-1.59%) |
Oct 21, 2019 | 1.870 | 1.910 | 1.830 | 1.890 | 380,149 | +0.02(+1.07%) |
Oct 18, 2019 | 1.860 | 1.933 | 1.840 | 1.870 | 457,800 | +0.02(+1.08%) |
Oct 17, 2019 | 1.880 | 1.900 | 1.780 | 1.850 | 603,100 | +0.01(+0.54%) |
Oct 16, 2019 | 1.840 | 1.920 | 1.800 | 1.840 | 695,710 | +0.01(+0.55%) |
Oct 15, 2019 | 1.850 | 1.970 | 1.810 | 1.830 | 507,396 | -0.02(-1.08%) |
Oct 14, 2019 | 1.840 | 1.890 | 1.754 | 1.850 | 554,073 | -0.06(-3.14%) |
Oct 11, 2019 | 1.790 | 2.000 | 1.770 | 1.910 | 2,051,700 | +0.18(+10.40%) |
Oct 10, 2019 | 1.820 | 1.840 | 1.670 | 1.730 | 1,699,994 | -0.06(-3.35%) |
Oct 09, 2019 | 1.860 | 1.890 | 1.700 | 1.790 | 1,562,477 | +0.08(+4.68%) |
Oct 08, 2019 | 1.730 | 1.810 | 1.710 | 1.710 | 736,848 | -0.05(-2.84%) |
Oct 07, 2019 | 1.890 | 1.916 | 1.760 | 1.760 | 643,314 | -0.09(-4.86%) |
Oct 04, 2019 | 1.950 | 1.970 | 1.810 | 1.850 | 693,100 | -0.03(-1.60%) |
Oct 03, 2019 | 1.920 | 1.960 | 1.830 | 1.880 | 684,156 | -0.07(-3.59%) |
Oct 02, 2019 | 1.940 | 2.030 | 1.860 | 1.950 | 904,770 | -0.07(-3.47%) |
Oct 01, 2019 | 2.120 | 2.160 | 1.990 | 2.020 | 760,034 | -0.08(-3.81%) |
Sep 30, 2019 | 2.080 | 2.120 | 2.030 | 2.100 | 839,207 | +0.02(+0.96%) |
Sep 27, 2019 | 2.100 | 2.180 | 2.060 | 2.080 | 829,100 | +0.02(+0.97%) |
Sep 26, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 927,602 | -0.13(-5.94%) |
Sep 25, 2019 | 2.200 | 2.240 | 2.100 | 2.190 | 889,997 | +0.06(+2.82%) |
Sep 24, 2019 | 2.270 | 2.270 | 2.130 | 2.130 | 1,421,934 | -0.22(-9.36%) |
Sep 23, 2019 | 2.350 | 2.430 | 2.340 | 2.350 | 627,624 | -0.05(-2.08%) |
Sep 20, 2019 | 2.390 | 2.490 | 2.380 | 2.400 | 1,866,900 | -0.20(-7.69%) |
Sep 19, 2019 | 2.990 | 2.990 | 2.500 | 2.600 | 2,694,289 | -0.31(-10.65%) |
Sep 18, 2019 | 2.920 | 3.097 | 2.900 | 2.910 | 898,580 | -0.26(-8.20%) |
Sep 17, 2019 | 3.270 | 3.275 | 3.040 | 3.170 | 1,173,033 | -0.21(-6.21%) |
Sep 16, 2019 | 3.630 | 3.650 | 3.230 | 3.380 | 4,434,492 | +0.21(+6.62%) |
Sep 13, 2019 | 3.300 | 3.330 | 3.160 | 3.170 | 826,300 | +0.09(+2.92%) |
Sep 12, 2019 | 3.100 | 3.150 | 2.900 | 3.080 | 1,650,212 | -0.42(-12.00%) |
Sep 11, 2019 | 3.210 | 3.520 | 3.070 | 3.500 | 1,649,607 | +0.20(+6.06%) |
Sep 10, 2019 | 3.160 | 3.500 | 2.960 | 3.300 | 1,675,062 | +0.45(+15.79%) |
Sep 09, 2019 | 2.600 | 2.890 | 2.600 | 2.850 | 1,269,044 | +0.17(+6.34%) |
Sep 06, 2019 | 2.500 | 2.745 | 2.390 | 2.680 | 1,528,700 | +0.19(+7.63%) |
Sep 05, 2019 | 2.510 | 2.680 | 2.490 | 2.490 | 2,934,324 | +0.04(+1.63%) |
Sep 04, 2019 | 2.320 | 2.530 | 2.320 | 2.450 | 2,024,008 | +0.21(+9.37%) |
Sep 03, 2019 | 2.250 | 2.320 | 2.130 | 2.240 | 975,401 | -0.11(-4.68%) |
Aug 30, 2019 | 2.530 | 2.530 | 2.300 | 2.350 | 697,500 | -0.17(-6.75%) |
Aug 29, 2019 | 2.440 | 2.540 | 2.350 | 2.520 | 1,390,016 | +0.13(+5.44%) |
Aug 28, 2019 | 2.200 | 2.440 | 2.180 | 2.390 | 1,106,422 | +0.24(+11.16%) |
Aug 27, 2019 | 2.240 | 2.290 | 2.120 | 2.150 | 952,773 | -0.12(-5.29%) |
Aug 26, 2019 | 2.320 | 2.360 | 2.240 | 2.270 | 724,516 | +0.00(+0.00%) |
Aug 23, 2019 | 2.410 | 2.410 | 2.230 | 2.270 | 983,500 | -0.24(-9.56%) |
Aug 22, 2019 | 2.710 | 2.720 | 2.500 | 2.510 | 1,089,371 | -0.25(-9.06%) |
Aug 21, 2019 | 2.780 | 2.820 | 2.700 | 2.760 | 937,070 | +0.04(+1.47%) |
Aug 20, 2019 | 3.190 | 3.270 | 2.610 | 2.720 | 3,652,529 | +0.01(+0.37%) |
Aug 19, 2019 | 2.770 | 2.880 | 2.630 | 2.710 | 1,864,149 | +0.03(+1.12%) |
Aug 16, 2019 | 2.270 | 2.810 | 2.260 | 2.680 | 3,795,500 | +0.59(+28.23%) |
Aug 15, 2019 | 2.160 | 2.200 | 2.070 | 2.090 | 1,393,526 | -0.16(-7.11%) |
Aug 14, 2019 | 2.310 | 2.310 | 2.150 | 2.250 | 675,467 | -0.17(-7.02%) |
Aug 13, 2019 | 2.260 | 2.700 | 2.260 | 2.420 | 1,259,726 | +0.09(+3.86%) |
Aug 12, 2019 | 2.490 | 2.500 | 2.290 | 2.330 | 582,212 | -0.20(-7.91%) |
Aug 09, 2019 | 2.720 | 2.750 | 2.520 | 2.530 | 627,500 | -0.16(-5.95%) |
Aug 08, 2019 | 2.660 | 2.710 | 2.580 | 2.690 | 506,411 | -0.01(-0.37%) |
Aug 07, 2019 | 2.700 | 2.755 | 2.560 | 2.700 | 1,062,071 | -0.31(-10.30%) |
Aug 06, 2019 | 3.080 | 3.090 | 2.860 | 3.010 | 713,301 | -0.03(-0.99%) |
Aug 05, 2019 | 3.050 | 3.150 | 2.950 | 3.040 | 901,505 | -0.18(-5.59%) |
Aug 02, 2019 | 3.740 | 3.740 | 3.060 | 3.220 | 1,394,800 | -0.56(-14.81%) |
Aug 01, 2019 | 3.870 | 3.960 | 3.675 | 3.780 | 962,066 | -0.32(-7.80%) |
Jul 31, 2019 | 4.090 | 4.330 | 3.965 | 4.100 | 889,787 | +0.16(+4.06%) |
Jul 30, 2019 | 3.480 | 4.060 | 3.350 | 3.940 | 1,780,926 | +0.13(+3.41%) |
Jul 29, 2019 | 4.160 | 4.160 | 3.745 | 3.810 | 865,735 | -0.37(-8.85%) |
Jul 26, 2019 | 4.220 | 4.270 | 4.045 | 4.180 | 401,500 | -0.02(-0.48%) |
Jul 25, 2019 | 4.440 | 4.490 | 4.120 | 4.200 | 599,135 | -0.17(-3.89%) |
Jul 24, 2019 | 4.340 | 4.420 | 4.170 | 4.370 | 993,270 | +0.25(+6.07%) |
Jul 23, 2019 | 3.930 | 4.120 | 3.750 | 4.120 | 690,550 | +0.31(+8.14%) |
Jul 22, 2019 | 3.800 | 4.075 | 3.710 | 3.810 | 562,163 | +0.13(+3.53%) |
Jul 19, 2019 | 3.740 | 3.810 | 3.610 | 3.680 | 364,500 | -0.01(-0.27%) |
Jul 18, 2019 | 3.710 | 3.712 | 3.520 | 3.690 | 367,736 | -0.07(-1.86%) |
Jul 17, 2019 | 3.900 | 3.900 | 3.720 | 3.760 | 454,860 | -0.12(-3.09%) |
Jul 16, 2019 | 3.980 | 4.100 | 3.807 | 3.880 | 577,332 | -0.10(-2.51%) |
Jul 15, 2019 | 4.240 | 4.300 | 3.960 | 3.980 | 513,398 | -0.27(-6.35%) |
Jul 12, 2019 | 4.300 | 4.320 | 4.190 | 4.250 | 408,400 | -0.07(-1.62%) |
Jul 11, 2019 | 4.510 | 4.610 | 4.250 | 4.320 | 677,222 | -0.18(-4.00%) |
Jul 10, 2019 | 4.580 | 4.660 | 4.405 | 4.500 | 892,234 | +0.08(+1.81%) |
Jul 09, 2019 | 4.610 | 4.610 | 4.300 | 4.420 | 875,757 | -0.23(-4.95%) |
Jul 08, 2019 | 4.440 | 4.660 | 4.400 | 4.650 | 594,883 | +0.15(+3.33%) |
Jul 05, 2019 | 4.510 | 4.600 | 4.440 | 4.500 | 538,100 | -0.01(-0.22%) |
Jul 03, 2019 | 4.500 | 4.540 | 4.410 | 4.510 | 787,300 | +0.01(+0.22%) |
Jul 02, 2019 | 4.850 | 4.880 | 4.350 | 4.500 | 1,682,278 | -0.42(-8.54%) |
Jul 01, 2019 | 4.440 | 5.000 | 4.440 | 4.920 | 2,062,062 | +0.76(+18.27%) |
Jun 28, 2019 | 4.070 | 4.380 | 4.000 | 4.160 | 7,594,500 | -0.01(-0.24%) |
Jun 27, 2019 | 4.090 | 4.220 | 3.920 | 4.170 | 1,328,846 | +0.23(+5.84%) |
Jun 26, 2019 | 3.760 | 4.000 | 3.700 | 3.940 | 1,208,615 | +0.39(+10.99%) |
Jun 25, 2019 | 3.590 | 3.730 | 3.510 | 3.550 | 369,177 | -0.15(-4.05%) |
Jun 24, 2019 | 3.660 | 3.720 | 3.520 | 3.700 | 1,272,533 | -0.26(-6.57%) |
Jun 21, 2019 | 4.200 | 4.380 | 3.830 | 3.960 | 1,819,900 | +0.15(+3.94%) |
Jun 20, 2019 | 3.450 | 3.870 | 3.450 | 3.810 | 2,073,058 | +0.51(+15.45%) |
Jun 19, 2019 | 3.190 | 3.400 | 3.150 | 3.300 | 936,335 | +0.04(+1.23%) |
Jun 18, 2019 | 3.040 | 3.320 | 3.030 | 3.260 | 937,220 | +0.23(+7.59%) |
Jun 17, 2019 | 3.000 | 3.160 | 3.000 | 3.030 | 716,402 | -0.09(-2.88%) |
Jun 14, 2019 | 3.380 | 3.450 | 3.111 | 3.120 | 760,600 | -0.32(-9.30%) |
Jun 13, 2019 | 3.270 | 3.550 | 3.250 | 3.440 | 1,031,876 | +0.24(+7.50%) |
Jun 12, 2019 | 3.110 | 3.310 | 3.030 | 3.200 | 962,679 | -0.26(-7.51%) |
Jun 11, 2019 | 3.560 | 3.560 | 3.410 | 3.460 | 548,850 | -0.16(-4.42%) |
Jun 10, 2019 | 3.680 | 3.850 | 3.600 | 3.620 | 486,231 | -0.02(-0.55%) |
Jun 07, 2019 | 3.580 | 3.725 | 3.530 | 3.640 | 563,500 | -0.08(-2.15%) |
Jun 06, 2019 | 3.620 | 3.840 | 3.550 | 3.720 | 949,606 | -0.04(-1.06%) |
Jun 05, 2019 | 4.010 | 4.020 | 3.650 | 3.760 | 1,040,892 | -0.27(-6.70%) |
Jun 04, 2019 | 4.000 | 4.290 | 3.960 | 4.030 | 1,187,991 | +0.05(+1.26%) |
Jun 03, 2019 | 3.920 | 4.040 | 3.860 | 3.980 | 797,135 | +0.04(+1.02%) |
May 31, 2019 | 4.130 | 4.170 | 3.920 | 3.940 | 1,004,900 | -0.37(-8.58%) |
May 30, 2019 | 4.070 | 4.760 | 4.070 | 4.310 | 1,647,940 | +0.24(+5.90%) |
May 29, 2019 | 3.990 | 4.100 | 3.830 | 4.070 | 1,601,076 | -0.18(-4.24%) |
May 28, 2019 | 4.650 | 4.700 | 4.110 | 4.250 | 3,864,016 | -1.25(-22.73%) |
May 24, 2019 | 5.650 | 5.730 | 5.350 | 5.500 | 1,266,800 | +0.08(+1.48%) |
May 23, 2019 | 6.720 | 6.770 | 5.200 | 5.420 | 2,966,842 | -1.61(-22.90%) |
May 22, 2019 | 7.170 | 7.500 | 7.010 | 7.030 | 475,037 | -0.18(-2.50%) |
May 21, 2019 | 7.430 | 7.430 | 7.170 | 7.210 | 577,290 | +0.08(+1.12%) |
May 20, 2019 | 7.250 | 7.320 | 7.040 | 7.130 | 203,875 | -0.14(-1.93%) |
May 17, 2019 | 7.420 | 7.440 | 7.230 | 7.270 | 286,200 | -0.17(-2.28%) |
May 16, 2019 | 7.490 | 7.670 | 7.420 | 7.440 | 323,533 | +0.06(+0.81%) |
May 15, 2019 | 7.050 | 7.410 | 6.930 | 7.380 | 420,394 | +0.15(+2.07%) |
May 14, 2019 | 7.280 | 7.440 | 7.130 | 7.230 | 475,090 | +0.33(+4.78%) |
May 13, 2019 | 7.110 | 7.110 | 6.780 | 6.900 | 515,201 | -0.34(-4.70%) |
May 10, 2019 | 7.250 | 7.270 | 6.970 | 7.240 | 342,300 | -0.03(-0.41%) |
May 09, 2019 | 7.010 | 7.510 | 6.800 | 7.270 | 670,972 | +0.05(+0.69%) |
May 08, 2019 | 7.190 | 7.390 | 7.175 | 7.220 | 475,673 | +0.03(+0.42%) |
May 07, 2019 | 7.700 | 7.700 | 7.160 | 7.190 | 933,890 | -0.80(-10.01%) |
May 06, 2019 | 7.780 | 8.050 | 7.710 | 7.990 | 333,767 | +0.07(+0.88%) |
May 03, 2019 | 8.020 | 8.070 | 7.830 | 7.920 | 474,200 | +0.05(+0.64%) |
May 02, 2019 | 8.110 | 8.160 | 7.700 | 7.870 | 711,828 | -0.12(-1.50%) |
May 01, 2019 | 8.130 | 8.400 | 7.970 | 7.990 | 691,109 | -0.14(-1.72%) |
Apr 30, 2019 | 9.340 | 9.395 | 8.015 | 8.130 | 961,373 | -1.16(-12.49%) |
Apr 29, 2019 | 9.330 | 9.530 | 9.200 | 9.290 | 320,029 | +0.04(+0.43%) |
Apr 26, 2019 | 9.660 | 9.660 | 9.140 | 9.250 | 299,500 | -0.50(-5.13%) |
Apr 25, 2019 | 9.720 | 9.929 | 9.710 | 9.750 | 360,734 | +0.09(+0.93%) |
Apr 24, 2019 | 10.00 | 10.05 | 9.330 | 9.660 | 438,927 | -0.11(-1.13%) |
Apr 23, 2019 | 9.800 | 9.840 | 9.660 | 9.770 | 286,575 | -0.03(-0.31%) |
Apr 22, 2019 | 9.050 | 9.890 | 9.000 | 9.800 | 486,764 | +0.84(+9.37%) |
Apr 18, 2019 | 9.100 | 9.170 | 8.890 | 8.960 | 210,800 | -0.10(-1.10%) |
Apr 17, 2019 | 9.270 | 9.450 | 8.910 | 9.060 | 326,085 | -0.21(-2.27%) |
Apr 16, 2019 | 9.150 | 9.370 | 8.800 | 9.270 | 422,571 | +0.02(+0.22%) |
Apr 15, 2019 | 9.520 | 9.560 | 9.150 | 9.250 | 306,604 | -0.36(-3.75%) |
Apr 12, 2019 | 9.830 | 9.890 | 9.540 | 9.610 | 241,000 | -0.17(-1.74%) |
Apr 11, 2019 | 9.660 | 9.990 | 9.540 | 9.780 | 410,249 | -0.12(-1.21%) |
Apr 10, 2019 | 9.800 | 10.15 | 9.680 | 9.900 | 704,876 | +0.46(+4.87%) |
Apr 09, 2019 | 9.320 | 9.500 | 9.170 | 9.440 | 439,458 | +0.10(+1.07%) |
Apr 08, 2019 | 9.370 | 9.500 | 9.260 | 9.340 | 415,799 | +0.23(+2.52%) |
Apr 05, 2019 | 9.130 | 9.240 | 8.989 | 9.110 | 356,000 | +0.03(+0.33%) |
Apr 04, 2019 | 9.230 | 9.295 | 9.050 | 9.080 | 268,398 | -0.15(-1.63%) |
Apr 03, 2019 | 9.190 | 9.320 | 9.020 | 9.230 | 525,032 | +0.27(+3.01%) |
Apr 02, 2019 | 8.670 | 9.000 | 8.630 | 8.960 | 454,523 | +0.30(+3.46%) |
Apr 01, 2019 | 8.500 | 8.725 | 8.430 | 8.660 | 609,850 | +0.35(+4.21%) |
Mar 29, 2019 | 8.440 | 8.520 | 8.210 | 8.310 | 311,800 | -0.03(-0.36%) |
Mar 28, 2019 | 8.150 | 8.370 | 8.010 | 8.340 | 456,331 | +0.07(+0.85%) |
Mar 27, 2019 | 8.490 | 8.520 | 8.130 | 8.270 | 679,222 | -0.38(-4.39%) |
Mar 26, 2019 | 8.830 | 9.000 | 8.510 | 8.650 | 827,753 | -0.16(-1.82%) |
Mar 25, 2019 | 9.100 | 9.190 | 8.700 | 8.810 | 956,435 | -0.40(-4.34%) |
Mar 22, 2019 | 9.730 | 9.740 | 9.150 | 9.210 | 494,400 | -0.94(-9.26%) |
Mar 21, 2019 | 9.650 | 10.18 | 9.650 | 10.15 | 491,735 | +0.57(+5.95%) |
Mar 20, 2019 | 9.200 | 9.640 | 9.200 | 9.580 | 574,597 | +0.35(+3.79%) |
Mar 19, 2019 | 9.660 | 9.660 | 9.190 | 9.230 | 803,867 | +0.10(+1.10%) |
Mar 18, 2019 | 8.900 | 9.170 | 8.900 | 9.130 | 504,944 | +0.20(+2.24%) |
Mar 15, 2019 | 8.970 | 9.220 | 8.910 | 8.930 | 826,900 | +0.02(+0.22%) |
Mar 14, 2019 | 9.020 | 9.180 | 8.830 | 8.910 | 403,226 | -0.19(-2.09%) |
Mar 13, 2019 | 8.680 | 9.160 | 8.680 | 9.100 | 637,108 | +0.51(+5.94%) |
Mar 12, 2019 | 8.470 | 8.750 | 8.430 | 8.590 | 681,406 | +0.35(+4.25%) |
Mar 11, 2019 | 8.200 | 8.400 | 8.100 | 8.240 | 585,202 | +0.21(+2.62%) |
Mar 08, 2019 | 8.490 | 8.500 | 7.860 | 8.030 | 923,000 | -0.69(-7.91%) |
Mar 07, 2019 | 8.800 | 8.850 | 8.640 | 8.720 | 535,865 | -0.07(-0.80%) |
Mar 06, 2019 | 8.850 | 9.000 | 8.650 | 8.790 | 518,252 | +0.02(+0.23%) |
Mar 05, 2019 | 8.970 | 9.040 | 8.720 | 8.770 | 431,508 | -0.02(-0.23%) |
Mar 04, 2019 | 8.820 | 8.950 | 8.600 | 8.790 | 411,328 | +0.19(+2.21%) |
Mar 01, 2019 | 8.710 | 8.930 | 8.460 | 8.600 | 486,400 | -0.03(-0.35%) |
Feb 28, 2019 | 8.690 | 8.800 | 8.360 | 8.630 | 695,774 | -0.16(-1.82%) |
Feb 27, 2019 | 9.050 | 9.090 | 8.760 | 8.790 | 894,859 | -0.04(-0.45%) |
Feb 26, 2019 | 9.140 | 9.250 | 8.410 | 8.830 | 1,183,400 | -0.02(-0.23%) |
Feb 25, 2019 | 9.190 | 9.200 | 8.840 | 8.850 | 978,082 | +0.29(+3.39%) |
Feb 22, 2019 | 8.550 | 8.600 | 8.385 | 8.560 | 371,300 | +0.07(+0.82%) |
Feb 21, 2019 | 8.730 | 8.780 | 8.390 | 8.490 | 677,672 | -0.13(-1.51%) |
Feb 20, 2019 | 8.970 | 9.040 | 8.340 | 8.620 | 849,249 | -0.07(-0.81%) |
Feb 19, 2019 | 8.880 | 8.930 | 8.640 | 8.690 | 455,098 | +0.03(+0.35%) |
Feb 15, 2019 | 8.390 | 8.700 | 8.380 | 8.660 | 656,300 | +0.36(+4.34%) |
Feb 14, 2019 | 8.300 | 8.430 | 8.160 | 8.300 | 347,108 | +0.00(+0.00%) |
Feb 13, 2019 | 8.130 | 8.450 | 8.130 | 8.300 | 524,189 | +0.19(+2.34%) |
Feb 12, 2019 | 7.950 | 8.250 | 7.840 | 8.110 | 1,043,328 | +0.30(+3.84%) |
Feb 11, 2019 | 7.890 | 8.100 | 7.800 | 7.810 | 501,722 | -0.27(-3.34%) |
Feb 08, 2019 | 8.000 | 8.140 | 7.860 | 8.080 | 240,800 | -0.04(-0.49%) |
Feb 07, 2019 | 8.330 | 8.330 | 8.000 | 8.120 | 464,078 | -0.43(-5.03%) |
Feb 06, 2019 | 8.690 | 8.860 | 8.540 | 8.550 | 272,575 | -0.15(-1.72%) |
Feb 05, 2019 | 8.450 | 8.750 | 8.180 | 8.700 | 515,068 | +0.04(+0.46%) |
Feb 04, 2019 | 8.450 | 8.800 | 8.310 | 8.660 | 393,003 | +0.24(+2.85%) |
Feb 01, 2019 | 8.600 | 8.780 | 8.250 | 8.420 | 782,000 | -0.18(-2.09%) |
Jan 31, 2019 | 9.070 | 9.160 | 8.400 | 8.600 | 382,937 | -0.28(-3.15%) |
Jan 30, 2019 | 8.900 | 9.040 | 8.790 | 8.880 | 397,591 | +0.08(+0.91%) |
Jan 29, 2019 | 8.880 | 8.990 | 8.640 | 8.800 | 449,642 | +0.00(+0.00%) |
Jan 28, 2019 | 8.950 | 9.090 | 8.780 | 8.800 | 435,824 | -0.35(-3.83%) |
Jan 25, 2019 | 9.090 | 9.290 | 8.940 | 9.150 | 452,800 | +0.13(+1.44%) |
Jan 24, 2019 | 8.590 | 9.230 | 8.500 | 9.020 | 561,476 | +0.31(+3.56%) |
Jan 23, 2019 | 9.100 | 9.160 | 8.350 | 8.710 | 915,010 | -0.35(-3.86%) |
Jan 22, 2019 | 9.560 | 9.613 | 8.940 | 9.060 | 263,377 | -0.79(-8.02%) |
Jan 18, 2019 | 9.450 | 9.890 | 9.440 | 9.850 | 608,100 | +0.33(+3.47%) |
Jan 17, 2019 | 9.260 | 9.570 | 9.150 | 9.520 | 402,992 | +0.22(+2.37%) |
Jan 16, 2019 | 9.570 | 9.740 | 9.230 | 9.300 | 466,056 | -0.29(-3.02%) |
Jan 15, 2019 | 9.650 | 9.720 | 9.460 | 9.590 | 290,579 | +0.06(+0.63%) |
Jan 14, 2019 | 9.750 | 9.980 | 9.510 | 9.530 | 468,223 | -0.62(-6.11%) |
Jan 11, 2019 | 10.25 | 10.28 | 9.930 | 10.15 | 565,400 | -0.45(-4.25%) |
Jan 10, 2019 | 10.66 | 10.90 | 10.40 | 10.60 | 236,923 | -0.40(-3.64%) |
Jan 09, 2019 | 11.30 | 11.48 | 10.71 | 11.00 | 354,640 | -0.12(-1.08%) |
Jan 08, 2019 | 11.38 | 11.40 | 10.71 | 11.12 | 360,411 | -0.18(-1.59%) |
Jan 07, 2019 | 10.73 | 11.39 | 10.61 | 11.30 | 705,330 | +0.73(+6.91%) |
Jan 04, 2019 | 10.42 | 10.69 | 10.28 | 10.57 | 469,100 | +0.55(+5.49%) |
Jan 03, 2019 | 10.40 | 10.45 | 9.960 | 10.02 | 476,219 | -0.30(-2.91%) |