Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.410 | 1.459 | 1.373 | 1.380 | 46,800 | +0.01(+0.73%) |
Dec 30, 2019 | 1.360 | 1.440 | 1.330 | 1.370 | 41,831 | +0.02(+1.46%) |
Dec 27, 2019 | 1.420 | 1.480 | 1.350 | 1.350 | 10,000 | -0.09(-6.23%) |
Dec 26, 2019 | 1.450 | 1.490 | 1.420 | 1.440 | 20,595 | -0.02(-1.37%) |
Dec 24, 2019 | 1.500 | 1.500 | 1.451 | 1.460 | 8,100 | -0.02(-1.35%) |
Dec 23, 2019 | 1.551 | 1.645 | 1.340 | 1.480 | 51,248 | -0.11(-6.92%) |
Dec 20, 2019 | 1.550 | 1.690 | 1.530 | 1.590 | 65,200 | +0.04(+2.58%) |
Dec 19, 2019 | 1.580 | 1.590 | 1.460 | 1.550 | 9,823 | -0.01(-0.64%) |
Dec 18, 2019 | 1.460 | 1.560 | 1.400 | 1.560 | 75,908 | +0.10(+7.22%) |
Dec 17, 2019 | 1.500 | 1.593 | 1.400 | 1.455 | 52,549 | -0.03(-2.35%) |
Dec 16, 2019 | 1.350 | 1.500 | 1.310 | 1.490 | 31,070 | +0.12(+8.76%) |
Dec 13, 2019 | 1.400 | 1.400 | 1.360 | 1.370 | 14,500 | +0.04(+3.01%) |
Dec 12, 2019 | 1.240 | 1.400 | 1.240 | 1.330 | 25,583 | +0.06(+4.72%) |
Dec 11, 2019 | 1.360 | 1.370 | 1.230 | 1.270 | 22,788 | -0.03(-2.31%) |
Dec 10, 2019 | 1.410 | 1.458 | 1.280 | 1.300 | 75,576 | -0.16(-10.96%) |
Dec 09, 2019 | 1.451 | 1.514 | 1.420 | 1.460 | 15,583 | -0.04(-2.67%) |
Dec 06, 2019 | 1.580 | 1.590 | 1.450 | 1.500 | 6,000 | -0.01(-0.66%) |
Dec 05, 2019 | 1.490 | 1.510 | 1.410 | 1.510 | 6,452 | +0.00(+0.00%) |
Dec 04, 2019 | 1.560 | 1.600 | 1.510 | 1.510 | 2,516 | -0.09(-5.63%) |
Dec 03, 2019 | 1.560 | 1.610 | 1.540 | 1.600 | 10,441 | -0.03(-1.84%) |
Dec 02, 2019 | 1.440 | 1.630 | 1.440 | 1.630 | 25,940 | +0.16(+10.88%) |
Nov 29, 2019 | 1.545 | 1.570 | 1.390 | 1.470 | 23,700 | -0.02(-1.02%) |
Nov 27, 2019 | 1.330 | 1.530 | 1.330 | 1.485 | 26,800 | -0.01(-0.99%) |
Nov 26, 2019 | 1.530 | 1.630 | 1.500 | 1.500 | 59,168 | -0.06(-3.85%) |
Nov 25, 2019 | 1.650 | 1.680 | 1.550 | 1.560 | 33,966 | -0.10(-6.02%) |
Nov 22, 2019 | 1.760 | 2.380 | 1.650 | 1.660 | 229,400 | -0.07(-4.05%) |
Nov 21, 2019 | 1.740 | 1.740 | 1.730 | 1.730 | 2,204 | +0.05(+2.98%) |
Nov 20, 2019 | 1.780 | 1.850 | 1.680 | 1.680 | 10,146 | -0.09(-5.08%) |
Nov 19, 2019 | 1.850 | 1.850 | 1.770 | 1.770 | 11,385 | -0.01(-0.56%) |
Nov 18, 2019 | 1.840 | 1.900 | 1.780 | 1.780 | 12,010 | -0.15(-7.77%) |
Nov 15, 2019 | 1.930 | 1.930 | 1.790 | 1.930 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 1.770 | 1.930 | 1.770 | 1.930 | 8,004 | +0.12(+6.63%) |
Nov 13, 2019 | 1.840 | 1.840 | 1.800 | 1.810 | 8,320 | -0.09(-4.74%) |
Nov 12, 2019 | 1.920 | 1.920 | 1.860 | 1.900 | 5,026 | -0.02(-1.04%) |
Nov 11, 2019 | 1.830 | 1.930 | 1.830 | 1.920 | 13,657 | +0.07(+3.78%) |
Nov 08, 2019 | 1.900 | 1.900 | 1.810 | 1.850 | 16,200 | -0.06(-3.14%) |
Nov 07, 2019 | 1.900 | 1.935 | 1.900 | 1.910 | 42,515 | +0.01(+0.53%) |
Nov 06, 2019 | 1.850 | 1.900 | 1.830 | 1.900 | 21,686 | -0.02(-1.04%) |
Nov 05, 2019 | 1.950 | 1.950 | 1.890 | 1.920 | 31,335 | +0.04(+2.13%) |
Nov 04, 2019 | 1.990 | 1.990 | 1.840 | 1.880 | 20,453 | -0.12(-6.00%) |
Nov 01, 2019 | 2.000 | 2.000 | 1.910 | 2.000 | 12,600 | -0.02(-0.99%) |
Oct 31, 2019 | 2.044 | 2.044 | 1.970 | 2.020 | 20,961 | -0.02(-0.98%) |
Oct 30, 2019 | 2.040 | 2.140 | 2.010 | 2.040 | 12,630 | -0.03(-1.45%) |
Oct 29, 2019 | 2.080 | 2.180 | 2.050 | 2.070 | 3,161 | -0.05(-2.36%) |
Oct 28, 2019 | 2.190 | 2.230 | 2.060 | 2.120 | 7,966 | -0.13(-5.78%) |
Oct 25, 2019 | 2.290 | 2.290 | 2.200 | 2.250 | 6,300 | -0.04(-1.75%) |
Oct 24, 2019 | 2.200 | 2.290 | 1.970 | 2.290 | 10,326 | +0.08(+3.85%) |
Oct 23, 2019 | 2.240 | 2.250 | 2.193 | 2.205 | 2,122 | -0.05(-2.43%) |
Oct 22, 2019 | 2.200 | 2.260 | 2.130 | 2.260 | 3,774 | +0.01(+0.44%) |
Oct 21, 2019 | 2.190 | 2.280 | 2.130 | 2.250 | 4,595 | +0.11(+5.14%) |
Oct 18, 2019 | 2.200 | 2.290 | 2.120 | 2.140 | 8,300 | -0.14(-6.14%) |
Oct 17, 2019 | 2.220 | 2.280 | 2.190 | 2.280 | 4,551 | +0.03(+1.33%) |
Oct 16, 2019 | 2.130 | 2.273 | 2.130 | 2.250 | 11,758 | -0.04(-1.75%) |
Oct 15, 2019 | 2.140 | 2.290 | 2.115 | 2.290 | 5,644 | +0.09(+4.09%) |
Oct 14, 2019 | 2.200 | 2.320 | 2.180 | 2.200 | 8,329 | +0.11(+5.12%) |
Oct 11, 2019 | 2.174 | 2.174 | 2.093 | 2.093 | 400 | +0.03(+1.60%) |
Oct 10, 2019 | 2.130 | 2.300 | 2.060 | 2.060 | 2,034 | -0.15(-6.79%) |
Oct 09, 2019 | 2.210 | 2.210 | 2.120 | 2.210 | 11,637 | -0.11(-4.74%) |
Oct 08, 2019 | 2.220 | 2.330 | 2.100 | 2.320 | 15,741 | +0.07(+3.11%) |
Oct 07, 2019 | 2.350 | 2.355 | 2.140 | 2.250 | 9,024 | -0.11(-4.66%) |
Oct 04, 2019 | 2.020 | 2.740 | 2.020 | 2.360 | 15,500 | +0.08(+3.51%) |
Oct 03, 2019 | 2.410 | 2.510 | 2.200 | 2.280 | 13,912 | -0.15(-6.17%) |
Oct 02, 2019 | 2.710 | 2.710 | 2.400 | 2.430 | 12,922 | -0.13(-5.08%) |
Oct 01, 2019 | 2.560 | 2.750 | 2.210 | 2.560 | 49,856 | +0.00(+0.04%) |
Sep 30, 2019 | 2.670 | 2.670 | 2.550 | 2.559 | 952 | -0.06(-2.33%) |
Sep 27, 2019 | 2.540 | 2.640 | 2.540 | 2.620 | 7,500 | +0.06(+2.34%) |
Sep 26, 2019 | 2.660 | 2.660 | 2.560 | 2.560 | 3,778 | +0.00(+0.00%) |
Sep 25, 2019 | 2.600 | 2.690 | 2.550 | 2.560 | 12,672 | -0.01(-0.39%) |
Sep 24, 2019 | 2.600 | 2.605 | 2.510 | 2.570 | 24,563 | -0.01(-0.39%) |
Sep 23, 2019 | 2.530 | 2.680 | 2.400 | 2.580 | 8,908 | +0.07(+2.79%) |
Sep 20, 2019 | 2.510 | 2.670 | 2.510 | 2.510 | 8,400 | -0.02(-0.79%) |
Sep 19, 2019 | 2.670 | 2.700 | 2.500 | 2.530 | 10,277 | -0.15(-5.60%) |
Sep 18, 2019 | 2.610 | 2.750 | 2.600 | 2.680 | 18,760 | -0.06(-2.19%) |
Sep 17, 2019 | 2.710 | 2.750 | 2.370 | 2.740 | 6,728 | +0.09(+3.40%) |
Sep 16, 2019 | 2.750 | 2.750 | 2.630 | 2.650 | 4,417 | -0.10(-3.64%) |
Sep 13, 2019 | 2.630 | 2.750 | 2.590 | 2.750 | 8,800 | +0.15(+5.77%) |
Sep 12, 2019 | 2.400 | 2.750 | 2.370 | 2.600 | 13,957 | +0.10(+4.00%) |
Sep 11, 2019 | 2.330 | 2.530 | 2.290 | 2.500 | 12,377 | -0.03(-1.19%) |
Sep 10, 2019 | 2.490 | 2.530 | 2.400 | 2.530 | 25,293 | +0.03(+1.20%) |
Sep 09, 2019 | 2.450 | 2.530 | 2.450 | 2.500 | 1,898 | -0.02(-0.79%) |
Sep 06, 2019 | 2.494 | 2.520 | 2.241 | 2.520 | 5,100 | +0.05(+2.02%) |
Sep 05, 2019 | 2.371 | 2.470 | 2.329 | 2.470 | 5,410 | +0.06(+2.49%) |
Sep 04, 2019 | 2.510 | 2.550 | 2.401 | 2.410 | 2,947 | +0.01(+0.42%) |
Sep 03, 2019 | 2.243 | 2.519 | 2.243 | 2.400 | 21,284 | -0.08(-3.23%) |
Aug 30, 2019 | 2.730 | 2.730 | 2.480 | 2.480 | 3,900 | -0.27(-9.82%) |
Aug 29, 2019 | 2.610 | 2.750 | 2.410 | 2.750 | 39,507 | +0.11(+4.17%) |
Aug 28, 2019 | 2.630 | 2.640 | 2.382 | 2.640 | 3,204 | +0.05(+1.93%) |
Aug 27, 2019 | 2.750 | 2.750 | 2.590 | 2.590 | 13,777 | -0.20(-7.17%) |
Aug 26, 2019 | 2.800 | 2.800 | 2.535 | 2.790 | 4,364 | +0.00(+0.00%) |
Aug 23, 2019 | 2.740 | 2.790 | 2.650 | 2.790 | 23,400 | +0.04(+1.45%) |
Aug 22, 2019 | 2.650 | 2.750 | 2.637 | 2.750 | 28,464 | +0.18(+7.00%) |
Aug 21, 2019 | 2.470 | 2.610 | 2.470 | 2.570 | 12,421 | +0.07(+2.80%) |
Aug 20, 2019 | 2.540 | 2.540 | 2.446 | 2.500 | 8,845 | -0.01(-0.40%) |
Aug 19, 2019 | 2.450 | 2.560 | 2.060 | 2.510 | 12,533 | +0.06(+2.45%) |
Aug 16, 2019 | 2.150 | 2.615 | 2.150 | 2.450 | 86,900 | +0.28(+12.90%) |
Aug 15, 2019 | 2.280 | 2.300 | 2.170 | 2.170 | 17,434 | -0.10(-4.41%) |
Aug 14, 2019 | 2.230 | 2.300 | 2.180 | 2.270 | 28,108 | -0.08(-3.40%) |
Aug 13, 2019 | 2.200 | 2.350 | 2.022 | 2.350 | 52,691 | +0.23(+10.85%) |
Aug 12, 2019 | 2.030 | 2.180 | 2.021 | 2.120 | 64,009 | +0.03(+1.44%) |
Aug 09, 2019 | 1.980 | 2.240 | 1.980 | 2.090 | 92,400 | +0.08(+3.98%) |
Aug 08, 2019 | 2.030 | 2.100 | 1.850 | 2.010 | 27,259 | -0.02(-0.99%) |
Aug 07, 2019 | 1.900 | 2.050 | 1.881 | 2.030 | 25,261 | +0.10(+5.18%) |
Aug 06, 2019 | 1.960 | 1.980 | 1.910 | 1.930 | 9,275 | -0.02(-1.03%) |
Aug 05, 2019 | 2.110 | 2.110 | 1.900 | 1.950 | 18,854 | -0.07(-3.23%) |
Aug 02, 2019 | 1.860 | 2.130 | 1.823 | 2.015 | 57,500 | +0.17(+8.92%) |
Aug 01, 2019 | 2.009 | 2.010 | 1.765 | 1.850 | 48,013 | -0.13(-6.57%) |
Jul 31, 2019 | 2.010 | 2.100 | 1.980 | 1.980 | 30,571 | -0.06(-2.94%) |
Jul 30, 2019 | 2.090 | 2.140 | 2.010 | 2.040 | 93,063 | -0.04(-1.92%) |
Jul 29, 2019 | 2.160 | 2.160 | 2.070 | 2.080 | 40,381 | -0.06(-2.80%) |
Jul 26, 2019 | 2.200 | 2.241 | 2.140 | 2.140 | 18,300 | -0.06(-2.73%) |
Jul 25, 2019 | 2.280 | 2.280 | 2.200 | 2.200 | 2,576 | -0.03(-1.35%) |
Jul 24, 2019 | 2.190 | 2.300 | 2.190 | 2.230 | 13,018 | +0.03(+1.36%) |
Jul 23, 2019 | 2.230 | 2.230 | 2.121 | 2.200 | 9,542 | -0.03(-1.35%) |
Jul 22, 2019 | 2.190 | 2.230 | 2.180 | 2.230 | 4,382 | +0.00(+0.00%) |
Jul 19, 2019 | 2.130 | 2.250 | 2.130 | 2.230 | 4,300 | +0.08(+3.72%) |
Jul 18, 2019 | 2.350 | 2.350 | 2.110 | 2.150 | 17,771 | -0.11(-4.87%) |
Jul 17, 2019 | 2.250 | 2.300 | 2.200 | 2.260 | 2,838 | -0.03(-1.31%) |
Jul 16, 2019 | 2.320 | 2.340 | 2.113 | 2.290 | 59,572 | -0.11(-4.58%) |
Jul 15, 2019 | 2.380 | 2.480 | 2.323 | 2.400 | 13,623 | +0.02(+0.84%) |
Jul 12, 2019 | 2.450 | 2.500 | 2.330 | 2.380 | 8,200 | -0.09(-3.64%) |
Jul 11, 2019 | 2.360 | 2.510 | 2.320 | 2.470 | 6,543 | +0.05(+2.26%) |
Jul 10, 2019 | 2.470 | 2.480 | 2.370 | 2.415 | 13,690 | -0.07(-3.00%) |
Jul 09, 2019 | 2.540 | 2.540 | 2.420 | 2.490 | 20,496 | -0.03(-1.07%) |
Jul 08, 2019 | 2.470 | 2.550 | 2.470 | 2.517 | 22,875 | -0.02(-0.63%) |
Jul 05, 2019 | 2.550 | 2.570 | 2.462 | 2.533 | 2,300 | -0.01(-0.28%) |
Jul 03, 2019 | 2.580 | 2.580 | 2.341 | 2.540 | 21,700 | +0.04(+1.60%) |
Jul 02, 2019 | 2.580 | 2.580 | 2.490 | 2.500 | 8,685 | +0.06(+2.66%) |
Jul 01, 2019 | 2.597 | 2.597 | 2.420 | 2.435 | 12,251 | -0.02(-1.01%) |
Jun 28, 2019 | 2.430 | 2.556 | 2.410 | 2.460 | 77,100 | +0.02(+0.82%) |
Jun 27, 2019 | 2.460 | 2.630 | 2.420 | 2.440 | 20,114 | +0.01(+0.41%) |
Jun 26, 2019 | 2.650 | 2.700 | 2.410 | 2.430 | 22,081 | -0.24(-8.99%) |
Jun 25, 2019 | 2.640 | 2.700 | 2.610 | 2.670 | 41,261 | +0.06(+2.30%) |
Jun 24, 2019 | 2.525 | 2.680 | 2.513 | 2.610 | 40,791 | +0.11(+4.40%) |
Jun 21, 2019 | 2.680 | 2.700 | 2.500 | 2.500 | 3,500 | -0.13(-5.11%) |
Jun 20, 2019 | 2.650 | 2.700 | 2.580 | 2.635 | 16,182 | -0.04(-1.33%) |
Jun 19, 2019 | 2.630 | 2.690 | 2.500 | 2.670 | 17,243 | +0.03(+1.24%) |
Jun 18, 2019 | 2.490 | 2.660 | 2.490 | 2.637 | 12,378 | +0.18(+7.21%) |
Jun 17, 2019 | 2.540 | 2.700 | 2.420 | 2.460 | 17,639 | -0.02(-0.81%) |
Jun 14, 2019 | 2.520 | 2.740 | 2.480 | 2.480 | 66,200 | -0.10(-3.88%) |
Jun 13, 2019 | 2.640 | 2.700 | 2.520 | 2.580 | 97,132 | -0.05(-1.90%) |
Jun 12, 2019 | 2.500 | 2.998 | 2.380 | 2.630 | 221,834 | +0.13(+5.20%) |
Jun 11, 2019 | 2.410 | 2.590 | 2.410 | 2.500 | 85,247 | +0.20(+8.70%) |
Jun 10, 2019 | 2.450 | 2.530 | 2.300 | 2.300 | 36,750 | -0.15(-6.12%) |
Jun 07, 2019 | 2.340 | 2.500 | 2.200 | 2.450 | 45,400 | +0.07(+2.94%) |
Jun 06, 2019 | 2.420 | 2.620 | 2.300 | 2.380 | 352,058 | -0.07(-2.86%) |
Jun 05, 2019 | 2.560 | 2.570 | 2.420 | 2.450 | 35,192 | -0.10(-3.92%) |
Jun 04, 2019 | 2.440 | 2.700 | 2.440 | 2.550 | 29,209 | +0.15(+6.25%) |
Jun 03, 2019 | 2.440 | 2.500 | 2.364 | 2.400 | 32,933 | +0.04(+1.69%) |
May 31, 2019 | 2.500 | 2.560 | 2.360 | 2.360 | 49,400 | -0.18(-7.09%) |
May 30, 2019 | 2.680 | 2.789 | 2.500 | 2.540 | 159,868 | -0.12(-4.51%) |
May 29, 2019 | 2.800 | 2.800 | 2.610 | 2.660 | 54,576 | -0.12(-4.32%) |
May 28, 2019 | 2.960 | 2.985 | 2.780 | 2.780 | 37,158 | -0.17(-5.76%) |
May 24, 2019 | 2.990 | 3.060 | 2.900 | 2.950 | 15,800 | -0.04(-1.34%) |
May 23, 2019 | 3.000 | 3.060 | 2.880 | 2.990 | 28,784 | -0.01(-0.33%) |
May 22, 2019 | 2.910 | 3.190 | 2.910 | 3.000 | 24,498 | -0.02(-0.66%) |
May 21, 2019 | 2.970 | 3.274 | 2.970 | 3.020 | 35,748 | +0.00(+0.00%) |
May 20, 2019 | 3.400 | 3.400 | 2.900 | 3.020 | 123,595 | -0.34(-10.12%) |
May 17, 2019 | 3.630 | 3.700 | 3.350 | 3.360 | 47,700 | -0.11(-3.17%) |
May 16, 2019 | 3.770 | 3.870 | 3.470 | 3.470 | 98,150 | -0.42(-10.80%) |
May 15, 2019 | 3.830 | 3.999 | 3.830 | 3.890 | 66,073 | +0.01(+0.26%) |
May 14, 2019 | 3.940 | 4.013 | 3.850 | 3.880 | 79,281 | -0.12(-3.00%) |
May 13, 2019 | 4.060 | 4.280 | 3.940 | 4.000 | 67,814 | -0.35(-8.05%) |
May 10, 2019 | 4.480 | 4.550 | 4.000 | 4.350 | 136,300 | -1.20(-21.62%) |
May 09, 2019 | 5.610 | 5.650 | 5.410 | 5.550 | 36,926 | -0.07(-1.25%) |
May 08, 2019 | 5.640 | 5.750 | 5.600 | 5.620 | 18,978 | -0.08(-1.40%) |
May 07, 2019 | 5.730 | 5.770 | 5.600 | 5.700 | 10,786 | +0.02(+0.35%) |
May 06, 2019 | 5.510 | 5.780 | 5.510 | 5.680 | 19,706 | +0.10(+1.76%) |
May 03, 2019 | 5.500 | 5.689 | 5.470 | 5.582 | 15,600 | +0.31(+5.92%) |
May 02, 2019 | 5.100 | 5.400 | 5.100 | 5.270 | 40,665 | -0.13(-2.41%) |
May 01, 2019 | 5.000 | 5.400 | 5.000 | 5.400 | 57,528 | +0.45(+9.09%) |
Apr 30, 2019 | 5.130 | 5.321 | 4.920 | 4.950 | 30,667 | -0.19(-3.70%) |
Apr 29, 2019 | 5.160 | 5.252 | 5.061 | 5.140 | 11,604 | +0.07(+1.38%) |
Apr 26, 2019 | 5.200 | 5.350 | 5.050 | 5.070 | 15,200 | -0.17(-3.24%) |
Apr 25, 2019 | 5.350 | 5.350 | 5.163 | 5.240 | 7,868 | +0.02(+0.38%) |
Apr 24, 2019 | 5.070 | 5.220 | 5.050 | 5.220 | 5,354 | +0.20(+3.98%) |
Apr 23, 2019 | 4.920 | 5.120 | 4.920 | 5.020 | 8,416 | +0.10(+2.14%) |
Apr 22, 2019 | 4.840 | 5.100 | 4.840 | 4.915 | 12,009 | +0.02(+0.45%) |
Apr 18, 2019 | 4.870 | 4.911 | 4.790 | 4.893 | 7,600 | +0.02(+0.47%) |
Apr 17, 2019 | 4.810 | 5.090 | 4.784 | 4.870 | 21,518 | +0.06(+1.25%) |
Apr 16, 2019 | 4.840 | 5.000 | 4.800 | 4.810 | 51,513 | +0.09(+1.91%) |
Apr 15, 2019 | 4.850 | 4.975 | 4.710 | 4.720 | 11,664 | -0.08(-1.67%) |
Apr 12, 2019 | 4.980 | 5.100 | 4.800 | 4.800 | 40,200 | -0.12(-2.44%) |
Apr 11, 2019 | 5.035 | 5.035 | 4.870 | 4.920 | 25,477 | -0.23(-4.47%) |
Apr 10, 2019 | 5.110 | 5.180 | 4.900 | 5.150 | 29,037 | +0.13(+2.59%) |
Apr 09, 2019 | 4.720 | 5.640 | 4.720 | 5.020 | 355,153 | +0.21(+4.37%) |
Apr 08, 2019 | 4.400 | 4.820 | 4.400 | 4.810 | 37,348 | +0.25(+5.48%) |
Apr 05, 2019 | 4.420 | 4.699 | 4.400 | 4.560 | 21,600 | +0.11(+2.47%) |
Apr 04, 2019 | 4.700 | 4.750 | 4.420 | 4.450 | 48,532 | -0.31(-6.51%) |
Apr 03, 2019 | 4.750 | 4.850 | 4.580 | 4.760 | 49,848 | -0.01(-0.21%) |
Apr 02, 2019 | 4.650 | 4.850 | 4.430 | 4.770 | 107,873 | +0.13(+2.80%) |
Apr 01, 2019 | 4.570 | 4.770 | 4.570 | 4.640 | 40,822 | +0.07(+1.53%) |
Mar 29, 2019 | 4.460 | 4.650 | 4.400 | 4.570 | 91,400 | +0.13(+2.93%) |
Mar 28, 2019 | 4.340 | 4.500 | 4.340 | 4.440 | 38,035 | +0.05(+1.14%) |
Mar 27, 2019 | 4.390 | 4.490 | 4.360 | 4.390 | 32,572 | -0.05(-1.13%) |
Mar 26, 2019 | 4.450 | 4.450 | 4.240 | 4.440 | 31,930 | -0.01(-0.22%) |
Mar 25, 2019 | 4.260 | 4.450 | 4.230 | 4.450 | 56,849 | +0.16(+3.73%) |
Mar 22, 2019 | 4.240 | 4.390 | 4.232 | 4.290 | 24,300 | -0.04(-0.92%) |
Mar 21, 2019 | 4.280 | 4.430 | 4.206 | 4.330 | 16,609 | -0.02(-0.46%) |
Mar 20, 2019 | 4.290 | 4.360 | 4.129 | 4.350 | 49,007 | +0.10(+2.35%) |
Mar 19, 2019 | 4.200 | 4.280 | 4.158 | 4.250 | 40,882 | +0.03(+0.71%) |
Mar 18, 2019 | 4.040 | 4.290 | 4.040 | 4.220 | 71,489 | +0.14(+3.43%) |
Mar 15, 2019 | 4.200 | 4.240 | 4.010 | 4.080 | 45,800 | -0.16(-3.77%) |
Mar 14, 2019 | 4.210 | 4.473 | 4.000 | 4.240 | 157,349 | +0.09(+2.17%) |
Mar 13, 2019 | 4.090 | 4.220 | 4.080 | 4.150 | 32,200 | +0.05(+1.22%) |
Mar 12, 2019 | 4.010 | 4.180 | 3.990 | 4.100 | 93,434 | +0.07(+1.74%) |
Mar 11, 2019 | 3.930 | 4.080 | 3.900 | 4.030 | 29,939 | +0.10(+2.54%) |
Mar 08, 2019 | 3.800 | 3.950 | 3.740 | 3.930 | 40,900 | +0.08(+2.08%) |
Mar 07, 2019 | 3.890 | 3.973 | 3.827 | 3.850 | 33,809 | -0.02(-0.52%) |
Mar 06, 2019 | 4.100 | 4.120 | 3.800 | 3.870 | 91,769 | -0.29(-6.97%) |
Mar 05, 2019 | 4.180 | 4.230 | 4.000 | 4.160 | 71,970 | +0.00(+0.00%) |
Mar 04, 2019 | 4.050 | 4.200 | 4.050 | 4.160 | 30,401 | +0.08(+1.96%) |
Mar 01, 2019 | 4.110 | 4.210 | 4.070 | 4.080 | 46,000 | -0.03(-0.73%) |
Feb 28, 2019 | 4.130 | 4.170 | 4.000 | 4.110 | 27,721 | -0.04(-0.96%) |
Feb 27, 2019 | 4.170 | 4.254 | 4.000 | 4.150 | 56,832 | -0.07(-1.66%) |
Feb 26, 2019 | 4.250 | 4.310 | 4.180 | 4.220 | 31,106 | -0.03(-0.71%) |
Feb 25, 2019 | 4.420 | 4.420 | 4.160 | 4.250 | 158,358 | -0.20(-4.49%) |
Feb 22, 2019 | 4.050 | 4.450 | 3.980 | 4.450 | 270,600 | +0.39(+9.61%) |
Feb 21, 2019 | 4.000 | 4.120 | 3.870 | 4.060 | 140,516 | -0.02(-0.49%) |
Feb 20, 2019 | 4.500 | 4.590 | 3.800 | 4.080 | 437,655 | -0.41(-9.13%) |
Feb 19, 2019 | 4.490 | 4.750 | 4.430 | 4.490 | 325,767 | +0.09(+2.05%) |
Feb 15, 2019 | 4.700 | 4.870 | 4.270 | 4.400 | 1,013,400 | -2.20(-33.33%) |
Feb 14, 2019 | 6.310 | 6.690 | 6.190 | 6.600 | 419,618 | +0.24(+3.77%) |
Feb 13, 2019 | 6.500 | 6.590 | 6.110 | 6.360 | 94,902 | -0.07(-1.09%) |
Feb 12, 2019 | 6.300 | 6.520 | 6.190 | 6.430 | 168,762 | +0.25(+4.05%) |
Feb 11, 2019 | 6.090 | 6.240 | 6.030 | 6.180 | 44,167 | +0.09(+1.48%) |
Feb 08, 2019 | 6.200 | 6.430 | 5.950 | 6.090 | 112,700 | -0.09(-1.46%) |
Feb 07, 2019 | 6.350 | 6.541 | 6.180 | 6.180 | 137,617 | -0.35(-5.36%) |
Feb 06, 2019 | 6.530 | 6.710 | 6.320 | 6.530 | 111,549 | +0.05(+0.77%) |
Feb 05, 2019 | 6.660 | 6.920 | 6.260 | 6.480 | 207,425 | -0.07(-1.07%) |
Feb 04, 2019 | 6.170 | 6.700 | 6.138 | 6.550 | 329,110 | +0.40(+6.50%) |
Feb 01, 2019 | 6.020 | 6.220 | 5.940 | 6.150 | 142,700 | +0.09(+1.49%) |
Jan 31, 2019 | 6.170 | 6.290 | 5.900 | 6.060 | 205,480 | -0.11(-1.78%) |
Jan 30, 2019 | 6.000 | 6.417 | 5.970 | 6.170 | 278,633 | +0.14(+2.32%) |
Jan 29, 2019 | 5.970 | 6.176 | 5.890 | 6.030 | 111,201 | +0.01(+0.17%) |
Jan 28, 2019 | 5.970 | 6.180 | 5.920 | 6.020 | 108,372 | +0.07(+1.18%) |
Jan 25, 2019 | 6.000 | 6.160 | 5.780 | 5.950 | 220,800 | +0.04(+0.68%) |
Jan 24, 2019 | 5.770 | 6.080 | 5.680 | 5.910 | 188,335 | +0.08(+1.37%) |
Jan 23, 2019 | 6.100 | 6.490 | 5.610 | 5.830 | 434,310 | -0.34(-5.51%) |
Jan 22, 2019 | 6.680 | 7.030 | 6.141 | 6.170 | 452,147 | -0.51(-7.63%) |
Jan 18, 2019 | 7.100 | 7.320 | 6.610 | 6.680 | 742,600 | -0.50(-6.96%) |
Jan 17, 2019 | 6.130 | 7.400 | 6.020 | 7.180 | 1,933,049 | +0.98(+15.81%) |
Jan 16, 2019 | 5.990 | 6.490 | 5.990 | 6.200 | 232,686 | +0.06(+0.98%) |
Jan 15, 2019 | 5.940 | 6.700 | 5.830 | 6.140 | 876,742 | +0.14(+2.33%) |
Jan 14, 2019 | 5.500 | 6.130 | 5.500 | 6.000 | 583,712 | +0.46(+8.30%) |
Jan 11, 2019 | 5.590 | 5.860 | 5.460 | 5.540 | 269,500 | -0.12(-2.12%) |
Jan 10, 2019 | 5.710 | 5.920 | 5.520 | 5.660 | 375,835 | -0.09(-1.57%) |
Jan 09, 2019 | 6.550 | 6.550 | 5.630 | 5.750 | 1,107,300 | -0.87(-13.14%) |
Jan 08, 2019 | 5.550 | 6.850 | 5.510 | 6.620 | 2,295,672 | +1.12(+20.36%) |
Jan 07, 2019 | 5.200 | 5.600 | 5.150 | 5.500 | 595,507 | +0.25(+4.76%) |
Jan 04, 2019 | 5.540 | 5.940 | 5.160 | 5.250 | 978,000 | -0.07(-1.32%) |
Jan 03, 2019 | 5.660 | 5.900 | 5.150 | 5.320 | 982,881 | -0.48(-8.28%) |