Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.10 | 11.67 | 10.88 | 11.52 | 810,000 | +0.30(+2.67%) |
Dec 30, 2019 | 11.28 | 11.37 | 10.98 | 11.22 | 535,678 | +0.01(+0.09%) |
Dec 27, 2019 | 12.25 | 12.25 | 11.16 | 11.21 | 1,289,800 | -1.01(-8.27%) |
Dec 26, 2019 | 11.93 | 12.46 | 11.90 | 12.22 | 1,005,829 | +0.27(+2.26%) |
Dec 24, 2019 | 11.13 | 11.95 | 10.97 | 11.95 | 603,500 | +0.89(+8.05%) |
Dec 23, 2019 | 10.65 | 11.09 | 10.29 | 11.06 | 914,498 | +0.41(+3.85%) |
Dec 20, 2019 | 11.03 | 11.05 | 10.44 | 10.65 | 4,245,500 | -0.30(-2.74%) |
Dec 19, 2019 | 11.05 | 11.05 | 10.84 | 10.95 | 807,724 | +0.01(+0.09%) |
Dec 18, 2019 | 11.02 | 11.40 | 10.65 | 10.94 | 961,796 | -0.08(-0.73%) |
Dec 17, 2019 | 11.17 | 11.29 | 10.89 | 11.02 | 694,497 | -0.04(-0.36%) |
Dec 16, 2019 | 10.65 | 11.43 | 10.61 | 11.06 | 1,321,480 | +0.52(+4.93%) |
Dec 13, 2019 | 10.39 | 10.71 | 10.35 | 10.54 | 625,000 | +0.05(+0.48%) |
Dec 12, 2019 | 10.70 | 10.86 | 10.02 | 10.49 | 1,055,992 | -0.21(-1.96%) |
Dec 11, 2019 | 11.66 | 11.67 | 10.60 | 10.70 | 2,195,307 | -0.87(-7.52%) |
Dec 10, 2019 | 11.20 | 11.64 | 11.01 | 11.57 | 845,993 | +0.39(+3.49%) |
Dec 09, 2019 | 11.45 | 11.68 | 11.12 | 11.18 | 671,245 | -0.25(-2.19%) |
Dec 06, 2019 | 10.63 | 11.60 | 10.55 | 11.43 | 1,022,300 | +0.88(+8.39%) |
Dec 05, 2019 | 11.31 | 11.47 | 10.46 | 10.54 | 1,881,791 | -0.79(-7.01%) |
Dec 04, 2019 | 10.76 | 11.37 | 10.45 | 11.34 | 1,203,117 | +0.64(+5.98%) |
Dec 03, 2019 | 10.64 | 10.87 | 10.44 | 10.70 | 917,114 | +0.06(+0.56%) |
Dec 02, 2019 | 10.91 | 11.03 | 10.28 | 10.64 | 1,231,972 | -0.27(-2.47%) |
Nov 29, 2019 | 10.89 | 11.11 | 10.81 | 10.91 | 336,100 | +0.01(+0.05%) |
Nov 27, 2019 | 10.80 | 11.03 | 10.61 | 10.90 | 869,600 | +0.13(+1.25%) |
Nov 26, 2019 | 10.48 | 10.85 | 10.14 | 10.77 | 1,332,291 | +0.35(+3.36%) |
Nov 25, 2019 | 9.920 | 10.46 | 9.820 | 10.42 | 2,015,087 | +0.56(+5.68%) |
Nov 22, 2019 | 9.780 | 9.910 | 9.540 | 9.860 | 606,500 | +0.09(+0.92%) |
Nov 21, 2019 | 9.830 | 9.962 | 9.560 | 9.770 | 900,428 | +0.00(+0.00%) |
Nov 20, 2019 | 9.540 | 9.920 | 9.430 | 9.770 | 1,157,185 | +0.16(+1.66%) |
Nov 19, 2019 | 9.210 | 9.820 | 9.020 | 9.610 | 1,244,243 | +0.48(+5.26%) |
Nov 18, 2019 | 9.380 | 9.390 | 8.910 | 9.130 | 717,155 | -0.24(-2.56%) |
Nov 15, 2019 | 9.010 | 9.380 | 8.880 | 9.370 | 866,000 | +0.36(+4.00%) |
Nov 14, 2019 | 9.010 | 9.240 | 8.870 | 9.010 | 695,476 | -0.01(-0.11%) |
Nov 13, 2019 | 8.710 | 9.050 | 8.540 | 9.020 | 866,462 | +0.29(+3.32%) |
Nov 12, 2019 | 9.160 | 9.370 | 8.560 | 8.730 | 1,776,544 | -0.42(-4.59%) |
Nov 11, 2019 | 8.720 | 9.290 | 8.700 | 9.150 | 1,269,288 | +0.44(+4.99%) |
Nov 08, 2019 | 7.640 | 9.200 | 7.150 | 8.715 | 1,301,700 | +0.57(+7.06%) |
Nov 07, 2019 | 7.990 | 8.230 | 7.930 | 8.140 | 683,031 | +0.14(+1.75%) |
Nov 06, 2019 | 7.940 | 8.140 | 7.810 | 8.000 | 653,020 | +0.03(+0.38%) |
Nov 05, 2019 | 7.740 | 7.990 | 7.510 | 7.970 | 559,149 | +0.22(+2.84%) |
Nov 04, 2019 | 8.000 | 8.090 | 7.480 | 7.750 | 1,056,046 | -0.16(-2.02%) |
Nov 01, 2019 | 7.300 | 8.060 | 7.180 | 7.910 | 1,612,000 | +0.64(+8.80%) |
Oct 31, 2019 | 6.880 | 7.300 | 6.830 | 7.270 | 909,749 | +0.39(+5.67%) |
Oct 30, 2019 | 7.060 | 7.105 | 6.860 | 6.880 | 639,746 | -0.18(-2.55%) |
Oct 29, 2019 | 7.360 | 7.450 | 7.030 | 7.060 | 632,515 | -0.26(-3.55%) |
Oct 28, 2019 | 7.450 | 7.450 | 6.580 | 7.320 | 1,452,325 | -0.18(-2.40%) |
Oct 25, 2019 | 6.890 | 7.550 | 6.890 | 7.500 | 2,281,200 | +0.61(+8.85%) |
Oct 24, 2019 | 7.120 | 7.150 | 6.850 | 6.890 | 819,775 | -0.07(-1.01%) |
Oct 23, 2019 | 7.200 | 7.300 | 6.960 | 6.960 | 783,978 | -0.25(-3.47%) |
Oct 22, 2019 | 7.140 | 7.330 | 6.980 | 7.210 | 788,669 | +0.13(+1.84%) |
Oct 21, 2019 | 6.930 | 7.140 | 6.810 | 7.080 | 796,879 | +0.16(+2.31%) |
Oct 18, 2019 | 7.020 | 7.100 | 6.520 | 6.920 | 1,256,900 | -0.13(-1.84%) |
Oct 17, 2019 | 6.900 | 7.160 | 6.700 | 7.050 | 1,448,925 | +0.20(+2.92%) |
Oct 16, 2019 | 6.340 | 7.080 | 6.230 | 6.850 | 1,883,747 | +0.47(+7.37%) |
Oct 15, 2019 | 6.130 | 6.710 | 6.110 | 6.380 | 2,123,967 | +0.29(+4.76%) |
Oct 14, 2019 | 5.540 | 6.350 | 5.490 | 6.090 | 3,955,055 | +0.80(+15.12%) |
Oct 11, 2019 | 5.230 | 5.410 | 5.170 | 5.290 | 1,408,700 | +0.12(+2.32%) |
Oct 10, 2019 | 5.160 | 5.250 | 4.960 | 5.170 | 1,290,204 | +0.05(+0.98%) |
Oct 09, 2019 | 5.630 | 5.650 | 5.100 | 5.120 | 1,045,319 | -0.47(-8.41%) |
Oct 08, 2019 | 5.550 | 5.730 | 5.460 | 5.590 | 881,091 | -0.02(-0.36%) |
Oct 07, 2019 | 5.580 | 5.760 | 5.500 | 5.610 | 747,747 | +0.04(+0.72%) |
Oct 04, 2019 | 5.570 | 5.930 | 5.550 | 5.570 | 788,800 | +0.03(+0.54%) |
Oct 03, 2019 | 5.630 | 5.650 | 5.330 | 5.540 | 1,246,400 | -0.09(-1.60%) |
Oct 02, 2019 | 5.200 | 5.660 | 5.030 | 5.630 | 1,296,420 | +0.38(+7.24%) |
Oct 01, 2019 | 5.500 | 5.600 | 5.140 | 5.250 | 1,342,721 | -0.20(-3.67%) |
Sep 30, 2019 | 5.420 | 5.600 | 5.290 | 5.450 | 1,311,455 | +0.02(+0.37%) |
Sep 27, 2019 | 5.250 | 5.980 | 5.190 | 5.430 | 2,010,700 | +0.19(+3.63%) |
Sep 26, 2019 | 5.470 | 5.540 | 5.160 | 5.240 | 1,406,432 | -0.25(-4.47%) |
Sep 25, 2019 | 5.550 | 5.650 | 5.330 | 5.485 | 890,639 | -0.09(-1.70%) |
Sep 24, 2019 | 5.810 | 5.860 | 5.375 | 5.580 | 1,951,668 | -0.19(-3.29%) |
Sep 23, 2019 | 6.460 | 6.690 | 5.730 | 5.770 | 1,924,382 | -0.67(-10.40%) |
Sep 20, 2019 | 6.190 | 6.670 | 5.940 | 6.440 | 9,581,800 | +0.26(+4.21%) |
Sep 19, 2019 | 6.170 | 6.520 | 6.060 | 6.180 | 1,781,645 | -0.01(-0.16%) |
Sep 18, 2019 | 6.220 | 6.230 | 5.950 | 6.190 | 1,926,786 | -0.02(-0.32%) |
Sep 17, 2019 | 6.070 | 6.310 | 5.890 | 6.210 | 1,946,504 | -0.08(-1.27%) |
Sep 16, 2019 | 5.500 | 6.340 | 5.410 | 6.290 | 3,315,138 | +0.51(+8.82%) |
Sep 13, 2019 | 6.070 | 6.130 | 5.010 | 5.780 | 11,694,100 | -0.57(-8.98%) |
Sep 12, 2019 | 6.120 | 9.760 | 5.750 | 6.350 | 25,383,942 | -5.65(-47.08%) |
Sep 11, 2019 | 11.97 | 12.15 | 11.36 | 12.00 | 1,927,122 | +0.41(+3.54%) |
Sep 10, 2019 | 12.41 | 12.43 | 11.56 | 11.59 | 1,830,814 | -0.86(-6.91%) |
Sep 09, 2019 | 12.21 | 12.53 | 11.55 | 12.45 | 1,552,574 | +0.33(+2.72%) |
Sep 06, 2019 | 12.08 | 12.97 | 12.00 | 12.12 | 2,406,800 | +0.08(+0.66%) |
Sep 05, 2019 | 11.47 | 12.15 | 11.19 | 12.04 | 2,044,284 | +0.69(+6.08%) |
Sep 04, 2019 | 10.52 | 11.49 | 10.05 | 11.35 | 1,789,830 | +0.96(+9.24%) |
Sep 03, 2019 | 10.24 | 10.56 | 10.21 | 10.39 | 937,539 | +0.06(+0.58%) |
Aug 30, 2019 | 10.93 | 10.93 | 10.20 | 10.33 | 869,300 | -0.57(-5.23%) |
Aug 29, 2019 | 10.82 | 11.02 | 10.66 | 10.90 | 470,476 | +0.23(+2.16%) |
Aug 28, 2019 | 10.35 | 11.01 | 10.16 | 10.67 | 540,446 | +0.27(+2.60%) |
Aug 27, 2019 | 10.79 | 10.84 | 10.28 | 10.40 | 882,404 | -0.32(-2.99%) |
Aug 26, 2019 | 10.78 | 10.78 | 10.37 | 10.72 | 574,945 | +0.16(+1.52%) |
Aug 23, 2019 | 10.87 | 11.25 | 10.44 | 10.56 | 1,191,200 | -0.43(-3.91%) |
Aug 22, 2019 | 11.80 | 11.85 | 10.79 | 10.99 | 958,138 | -0.86(-7.26%) |
Aug 21, 2019 | 11.77 | 11.97 | 11.37 | 11.85 | 662,274 | +0.25(+2.16%) |
Aug 20, 2019 | 12.85 | 12.89 | 11.51 | 11.60 | 1,127,466 | -1.32(-10.22%) |
Aug 19, 2019 | 13.60 | 13.87 | 12.89 | 12.92 | 1,164,839 | -0.48(-3.58%) |
Aug 16, 2019 | 12.52 | 13.42 | 12.42 | 13.40 | 1,520,600 | +0.93(+7.46%) |
Aug 15, 2019 | 12.25 | 12.71 | 12.07 | 12.47 | 817,067 | +0.22(+1.80%) |
Aug 14, 2019 | 11.54 | 12.34 | 11.32 | 12.25 | 1,243,652 | +0.65(+5.60%) |
Aug 13, 2019 | 11.42 | 11.81 | 10.55 | 11.60 | 1,547,481 | +0.12(+1.05%) |
Aug 12, 2019 | 11.57 | 12.42 | 11.40 | 11.48 | 2,485,622 | -0.08(-0.69%) |
Aug 09, 2019 | 12.25 | 12.50 | 10.86 | 11.56 | 1,830,700 | -0.76(-6.17%) |
Aug 08, 2019 | 11.92 | 12.44 | 11.51 | 12.32 | 1,078,217 | +0.61(+5.21%) |
Aug 07, 2019 | 11.73 | 12.29 | 11.62 | 11.71 | 598,164 | -0.29(-2.42%) |
Aug 06, 2019 | 11.30 | 12.07 | 11.18 | 12.00 | 746,675 | +0.77(+6.86%) |
Aug 05, 2019 | 11.01 | 11.44 | 10.89 | 11.23 | 1,175,709 | +0.07(+0.63%) |
Aug 02, 2019 | 12.69 | 12.86 | 11.07 | 11.16 | 1,591,300 | -1.61(-12.61%) |
Aug 01, 2019 | 13.50 | 13.95 | 12.67 | 12.77 | 1,160,489 | -0.64(-4.77%) |
Jul 31, 2019 | 13.66 | 14.06 | 13.22 | 13.41 | 716,155 | -0.28(-2.05%) |
Jul 30, 2019 | 13.79 | 14.08 | 13.58 | 13.69 | 595,205 | -0.26(-1.86%) |
Jul 29, 2019 | 13.84 | 14.02 | 13.70 | 13.95 | 552,790 | +0.17(+1.23%) |
Jul 26, 2019 | 13.47 | 14.02 | 13.39 | 13.78 | 712,500 | +0.31(+2.30%) |
Jul 25, 2019 | 14.57 | 14.64 | 13.40 | 13.47 | 940,373 | -1.15(-7.87%) |
Jul 24, 2019 | 14.44 | 14.67 | 13.88 | 14.62 | 950,671 | +0.18(+1.25%) |
Jul 23, 2019 | 14.17 | 14.59 | 13.80 | 14.44 | 854,525 | +0.27(+1.91%) |
Jul 22, 2019 | 14.11 | 14.36 | 13.89 | 14.17 | 1,149,601 | +0.20(+1.43%) |
Jul 19, 2019 | 13.81 | 14.30 | 13.64 | 13.97 | 1,061,800 | +0.20(+1.45%) |
Jul 18, 2019 | 15.23 | 15.23 | 12.51 | 13.77 | 3,271,306 | -1.56(-10.18%) |
Jul 17, 2019 | 15.88 | 16.00 | 15.10 | 15.33 | 1,000,851 | -0.56(-3.52%) |
Jul 16, 2019 | 15.55 | 16.38 | 15.45 | 15.89 | 1,298,333 | +0.43(+2.78%) |
Jul 15, 2019 | 15.15 | 15.78 | 14.84 | 15.46 | 971,581 | +0.49(+3.27%) |
Jul 12, 2019 | 15.35 | 15.35 | 14.82 | 14.97 | 931,500 | -0.38(-2.48%) |
Jul 11, 2019 | 15.80 | 15.93 | 15.10 | 15.35 | 1,024,659 | -0.30(-1.92%) |
Jul 10, 2019 | 14.96 | 16.20 | 14.96 | 15.65 | 1,997,908 | +0.76(+5.10%) |
Jul 09, 2019 | 14.77 | 15.68 | 14.53 | 14.89 | 2,584,233 | -0.33(-2.17%) |
Jul 08, 2019 | 12.16 | 15.22 | 11.95 | 15.22 | 3,888,267 | +3.06(+25.16%) |
Jul 05, 2019 | 11.58 | 12.43 | 11.53 | 12.16 | 908,800 | +0.54(+4.65%) |
Jul 03, 2019 | 11.47 | 11.69 | 11.30 | 11.62 | 458,400 | +0.22(+1.93%) |
Jul 02, 2019 | 11.61 | 11.73 | 10.89 | 11.40 | 564,695 | -0.17(-1.47%) |
Jul 01, 2019 | 12.09 | 12.50 | 11.36 | 11.57 | 911,890 | -0.32(-2.69%) |
Jun 28, 2019 | 11.06 | 11.98 | 10.92 | 11.89 | 2,842,000 | +0.89(+8.09%) |
Jun 27, 2019 | 10.82 | 11.16 | 10.80 | 11.00 | 888,712 | +0.11(+1.01%) |
Jun 26, 2019 | 11.00 | 11.07 | 10.71 | 10.89 | 399,243 | -0.11(-1.00%) |
Jun 25, 2019 | 10.98 | 11.23 | 10.84 | 11.00 | 531,803 | +0.04(+0.36%) |
Jun 24, 2019 | 11.40 | 11.60 | 10.79 | 10.96 | 789,257 | -0.44(-3.86%) |
Jun 21, 2019 | 11.35 | 11.40 | 10.94 | 11.40 | 1,492,800 | -0.05(-0.44%) |
Jun 20, 2019 | 11.58 | 11.95 | 11.36 | 11.45 | 502,454 | -0.05(-0.43%) |
Jun 19, 2019 | 11.76 | 11.94 | 11.25 | 11.50 | 415,655 | -0.20(-1.71%) |
Jun 18, 2019 | 11.65 | 12.10 | 11.64 | 11.70 | 604,033 | +0.19(+1.65%) |
Jun 17, 2019 | 10.91 | 11.83 | 10.91 | 11.51 | 675,949 | +0.69(+6.38%) |
Jun 14, 2019 | 11.42 | 11.63 | 10.68 | 10.82 | 693,400 | -0.59(-5.17%) |
Jun 13, 2019 | 11.11 | 11.42 | 10.98 | 11.41 | 296,534 | +0.35(+3.16%) |
Jun 12, 2019 | 11.05 | 11.36 | 10.82 | 11.06 | 250,073 | +0.04(+0.36%) |
Jun 11, 2019 | 11.34 | 11.42 | 10.88 | 11.02 | 835,090 | -0.24(-2.13%) |
Jun 10, 2019 | 11.34 | 11.40 | 11.07 | 11.26 | 1,173,075 | +0.11(+0.99%) |
Jun 07, 2019 | 10.76 | 11.46 | 10.55 | 11.15 | 591,400 | +0.43(+4.01%) |
Jun 06, 2019 | 10.73 | 10.95 | 10.15 | 10.72 | 878,693 | +0.05(+0.47%) |
Jun 05, 2019 | 11.06 | 11.19 | 10.28 | 10.67 | 1,264,103 | -0.44(-3.96%) |
Jun 04, 2019 | 10.50 | 11.14 | 10.49 | 11.11 | 1,040,729 | +0.71(+6.83%) |
Jun 03, 2019 | 10.02 | 10.42 | 9.880 | 10.40 | 877,843 | +0.35(+3.48%) |
May 31, 2019 | 10.02 | 10.13 | 9.790 | 10.05 | 876,000 | -0.05(-0.50%) |
May 30, 2019 | 9.600 | 10.15 | 9.580 | 10.10 | 1,025,717 | +0.58(+6.09%) |
May 29, 2019 | 9.500 | 9.760 | 9.330 | 9.520 | 1,389,944 | -0.03(-0.31%) |
May 28, 2019 | 9.230 | 9.740 | 9.160 | 9.550 | 1,820,161 | +0.33(+3.58%) |
May 24, 2019 | 9.060 | 9.300 | 9.040 | 9.220 | 627,100 | +0.05(+0.55%) |
May 23, 2019 | 9.200 | 9.300 | 8.890 | 9.170 | 852,881 | -0.09(-0.97%) |
May 22, 2019 | 9.300 | 9.370 | 9.150 | 9.260 | 633,562 | -0.03(-0.32%) |
May 21, 2019 | 9.000 | 9.450 | 8.830 | 9.290 | 1,343,620 | +0.40(+4.50%) |
May 20, 2019 | 8.870 | 9.450 | 8.710 | 8.890 | 1,453,070 | -0.16(-1.77%) |
May 17, 2019 | 8.000 | 9.170 | 7.910 | 9.050 | 2,676,100 | +0.92(+11.32%) |
May 16, 2019 | 6.480 | 8.180 | 6.480 | 8.130 | 2,154,129 | +1.68(+26.05%) |
May 15, 2019 | 6.280 | 6.480 | 6.240 | 6.450 | 259,222 | +0.08(+1.26%) |
May 14, 2019 | 6.410 | 6.480 | 6.260 | 6.370 | 187,946 | +0.04(+0.63%) |
May 13, 2019 | 6.490 | 6.590 | 6.230 | 6.330 | 264,534 | -0.28(-4.24%) |
May 10, 2019 | 6.530 | 6.700 | 6.410 | 6.610 | 205,800 | +0.07(+1.07%) |
May 09, 2019 | 6.560 | 6.700 | 6.080 | 6.540 | 358,542 | +0.12(+1.87%) |
May 08, 2019 | 6.780 | 6.790 | 6.390 | 6.420 | 450,242 | -0.37(-5.45%) |
May 07, 2019 | 6.800 | 7.190 | 6.660 | 6.790 | 682,742 | +0.08(+1.19%) |
May 06, 2019 | 6.440 | 6.790 | 6.440 | 6.710 | 254,571 | +0.08(+1.21%) |
May 03, 2019 | 6.470 | 6.650 | 6.425 | 6.630 | 157,000 | +0.16(+2.47%) |
May 02, 2019 | 6.490 | 6.640 | 6.340 | 6.470 | 207,359 | -0.01(-0.15%) |
May 01, 2019 | 6.490 | 6.720 | 6.400 | 6.480 | 251,923 | +0.03(+0.47%) |
Apr 30, 2019 | 6.710 | 6.790 | 6.280 | 6.450 | 445,238 | -0.29(-4.30%) |
Apr 29, 2019 | 6.750 | 6.900 | 6.580 | 6.740 | 275,312 | +0.01(+0.15%) |
Apr 26, 2019 | 6.650 | 6.820 | 6.579 | 6.730 | 336,500 | +0.08(+1.20%) |
Apr 25, 2019 | 6.570 | 6.750 | 6.470 | 6.650 | 421,001 | +0.03(+0.45%) |
Apr 24, 2019 | 6.610 | 6.820 | 6.310 | 6.620 | 380,940 | +0.01(+0.15%) |
Apr 23, 2019 | 6.410 | 6.685 | 6.160 | 6.610 | 548,695 | +0.19(+2.96%) |
Apr 22, 2019 | 5.950 | 6.470 | 5.920 | 6.420 | 859,429 | +0.44(+7.36%) |
Apr 18, 2019 | 5.600 | 6.170 | 5.600 | 5.980 | 623,100 | +0.33(+5.84%) |
Apr 17, 2019 | 5.940 | 5.957 | 5.440 | 5.650 | 269,672 | -0.29(-4.88%) |
Apr 16, 2019 | 5.660 | 5.970 | 5.440 | 5.940 | 857,902 | +0.25(+4.39%) |
Apr 15, 2019 | 4.440 | 5.860 | 4.200 | 5.690 | 1,238,644 | +0.59(+11.57%) |
Apr 12, 2019 | 5.250 | 5.340 | 5.050 | 5.100 | 159,800 | -0.14(-2.67%) |
Apr 11, 2019 | 5.410 | 5.450 | 5.080 | 5.240 | 144,199 | -0.18(-3.32%) |
Apr 10, 2019 | 5.250 | 5.500 | 5.220 | 5.420 | 169,457 | +0.17(+3.24%) |
Apr 09, 2019 | 5.480 | 5.580 | 5.245 | 5.250 | 143,423 | -0.24(-4.37%) |
Apr 08, 2019 | 5.750 | 5.770 | 5.420 | 5.490 | 175,524 | -0.27(-4.69%) |
Apr 05, 2019 | 5.870 | 5.950 | 5.670 | 5.760 | 240,200 | -0.07(-1.20%) |
Apr 04, 2019 | 5.810 | 5.960 | 5.730 | 5.830 | 720,883 | +0.03(+0.52%) |
Apr 03, 2019 | 5.590 | 5.850 | 5.490 | 5.800 | 548,836 | +0.25(+4.50%) |
Apr 02, 2019 | 5.420 | 5.630 | 5.310 | 5.550 | 299,367 | +0.14(+2.59%) |
Apr 01, 2019 | 5.280 | 5.450 | 5.160 | 5.410 | 366,163 | +0.17(+3.24%) |
Mar 29, 2019 | 5.100 | 5.440 | 5.040 | 5.240 | 325,300 | +0.18(+3.56%) |
Mar 28, 2019 | 5.210 | 5.230 | 4.970 | 5.060 | 251,603 | -0.10(-1.94%) |
Mar 27, 2019 | 5.470 | 5.470 | 4.970 | 5.160 | 253,787 | -0.31(-5.67%) |
Mar 26, 2019 | 5.480 | 5.530 | 5.390 | 5.470 | 225,769 | +0.06(+1.11%) |
Mar 25, 2019 | 5.470 | 5.540 | 5.350 | 5.410 | 296,745 | -0.10(-1.81%) |
Mar 22, 2019 | 5.950 | 5.990 | 5.260 | 5.510 | 1,346,600 | -0.51(-8.47%) |
Mar 21, 2019 | 5.840 | 6.220 | 5.760 | 6.020 | 574,961 | +0.18(+3.08%) |
Mar 20, 2019 | 5.680 | 5.890 | 5.540 | 5.840 | 970,040 | +0.14(+2.46%) |
Mar 19, 2019 | 5.710 | 5.910 | 5.406 | 5.700 | 566,442 | +0.05(+0.88%) |
Mar 18, 2019 | 5.380 | 5.760 | 5.380 | 5.650 | 876,787 | +0.27(+5.02%) |
Mar 15, 2019 | 5.350 | 5.420 | 5.200 | 5.380 | 812,900 | +0.05(+0.94%) |
Mar 14, 2019 | 5.040 | 5.450 | 5.010 | 5.330 | 598,603 | +0.29(+5.75%) |
Mar 13, 2019 | 4.870 | 5.090 | 4.730 | 5.040 | 572,348 | +0.20(+4.13%) |
Mar 12, 2019 | 4.690 | 4.960 | 4.650 | 4.840 | 322,241 | +0.14(+2.98%) |
Mar 11, 2019 | 4.400 | 4.730 | 4.320 | 4.700 | 291,482 | +0.30(+6.82%) |
Mar 08, 2019 | 4.740 | 4.740 | 4.300 | 4.400 | 249,900 | -0.38(-7.95%) |
Mar 07, 2019 | 4.450 | 4.850 | 4.250 | 4.780 | 468,391 | +0.33(+7.42%) |
Mar 06, 2019 | 4.630 | 4.640 | 4.440 | 4.450 | 281,634 | -0.20(-4.30%) |
Mar 05, 2019 | 4.970 | 4.970 | 4.460 | 4.650 | 879,141 | -0.27(-5.49%) |
Mar 04, 2019 | 4.450 | 5.090 | 4.450 | 4.920 | 1,071,117 | +0.53(+12.07%) |
Mar 01, 2019 | 4.090 | 4.490 | 4.050 | 4.390 | 391,000 | +0.34(+8.40%) |
Feb 28, 2019 | 4.360 | 4.360 | 4.040 | 4.050 | 434,385 | -0.32(-7.32%) |
Feb 27, 2019 | 4.140 | 4.440 | 4.040 | 4.370 | 426,229 | +0.24(+5.81%) |
Feb 26, 2019 | 4.250 | 4.250 | 4.010 | 4.130 | 468,951 | -0.17(-3.95%) |
Feb 25, 2019 | 3.960 | 4.490 | 3.910 | 4.300 | 2,325,863 | +0.60(+16.22%) |
Feb 22, 2019 | 3.620 | 3.740 | 3.610 | 3.700 | 462,000 | +0.07(+1.93%) |
Feb 21, 2019 | 3.560 | 3.670 | 3.520 | 3.630 | 247,166 | +0.05(+1.40%) |
Feb 20, 2019 | 3.680 | 3.730 | 3.555 | 3.580 | 268,642 | -0.11(-2.98%) |
Feb 19, 2019 | 3.820 | 3.880 | 3.550 | 3.690 | 503,329 | -0.12(-3.15%) |
Feb 15, 2019 | 3.530 | 3.900 | 3.470 | 3.810 | 372,500 | +0.31(+8.86%) |
Feb 14, 2019 | 3.640 | 3.660 | 3.440 | 3.500 | 202,495 | -0.14(-3.85%) |
Feb 13, 2019 | 3.560 | 3.690 | 3.480 | 3.640 | 400,708 | +0.09(+2.54%) |
Feb 12, 2019 | 3.560 | 3.600 | 3.430 | 3.550 | 281,145 | +0.03(+0.85%) |
Feb 11, 2019 | 3.310 | 3.540 | 3.310 | 3.520 | 146,623 | +0.19(+5.71%) |
Feb 08, 2019 | 3.340 | 3.400 | 3.300 | 3.330 | 89,000 | -0.04(-1.19%) |
Feb 07, 2019 | 3.380 | 3.500 | 3.270 | 3.370 | 199,828 | -0.01(-0.30%) |
Feb 06, 2019 | 3.330 | 3.400 | 3.280 | 3.380 | 348,225 | +0.04(+1.20%) |
Feb 05, 2019 | 3.510 | 3.580 | 3.270 | 3.340 | 143,407 | -0.18(-5.11%) |
Feb 04, 2019 | 3.300 | 3.555 | 3.261 | 3.520 | 211,553 | +0.26(+7.98%) |
Feb 01, 2019 | 3.160 | 3.380 | 3.160 | 3.260 | 173,600 | +0.08(+2.52%) |
Jan 31, 2019 | 3.060 | 3.240 | 2.990 | 3.180 | 237,804 | +0.15(+4.95%) |
Jan 30, 2019 | 3.010 | 3.070 | 2.900 | 3.030 | 318,901 | +0.00(+0.00%) |
Jan 29, 2019 | 3.080 | 3.120 | 3.020 | 3.030 | 120,014 | -0.08(-2.57%) |
Jan 28, 2019 | 3.190 | 3.190 | 3.080 | 3.110 | 128,544 | -0.10(-3.12%) |
Jan 25, 2019 | 3.110 | 3.240 | 3.090 | 3.210 | 96,900 | +0.11(+3.55%) |
Jan 24, 2019 | 3.070 | 3.160 | 3.050 | 3.100 | 110,192 | +0.05(+1.64%) |
Jan 23, 2019 | 3.120 | 3.260 | 3.030 | 3.050 | 109,750 | -0.09(-2.87%) |
Jan 22, 2019 | 3.170 | 3.280 | 3.110 | 3.140 | 182,715 | -0.10(-3.09%) |
Jan 18, 2019 | 3.150 | 3.320 | 3.080 | 3.240 | 224,500 | +0.09(+2.86%) |
Jan 17, 2019 | 3.190 | 3.215 | 3.110 | 3.150 | 141,955 | -0.04(-1.25%) |
Jan 16, 2019 | 3.350 | 3.470 | 3.180 | 3.190 | 227,809 | -0.15(-4.49%) |
Jan 15, 2019 | 3.210 | 3.350 | 3.210 | 3.340 | 172,872 | +0.14(+4.37%) |
Jan 14, 2019 | 3.550 | 3.560 | 3.178 | 3.200 | 191,974 | -0.39(-10.86%) |
Jan 11, 2019 | 3.490 | 3.600 | 3.460 | 3.590 | 110,400 | +0.07(+1.99%) |
Jan 10, 2019 | 3.480 | 3.530 | 3.410 | 3.520 | 104,297 | +0.01(+0.28%) |
Jan 09, 2019 | 3.630 | 3.630 | 3.490 | 3.510 | 112,335 | +0.00(+0.00%) |
Jan 08, 2019 | 3.580 | 3.580 | 3.320 | 3.510 | 201,305 | -0.03(-0.85%) |
Jan 07, 2019 | 3.570 | 3.670 | 3.490 | 3.540 | 326,424 | -0.02(-0.56%) |
Jan 04, 2019 | 3.440 | 3.610 | 3.420 | 3.560 | 156,400 | +0.18(+5.33%) |
Jan 03, 2019 | 3.400 | 3.510 | 3.350 | 3.380 | 233,491 | -0.03(-0.88%) |