Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.830 | 1.863 | 1.790 | 1.830 | 22,032 | -0.01(-0.54%) |
Jul 30, 2019 | 1.850 | 1.867 | 1.730 | 1.840 | 126,396 | -0.04(-2.13%) |
Jul 29, 2019 | 1.940 | 1.940 | 1.850 | 1.880 | 86,504 | -0.02(-1.05%) |
Jul 26, 2019 | 1.950 | 1.950 | 1.730 | 1.900 | 247,300 | -0.05(-2.56%) |
Jul 25, 2019 | 2.010 | 2.010 | 1.870 | 1.950 | 142,084 | +0.05(+2.63%) |
Jul 24, 2019 | 1.930 | 1.930 | 1.830 | 1.900 | 35,307 | -0.02(-1.04%) |
Jul 23, 2019 | 1.910 | 1.920 | 1.810 | 1.920 | 63,784 | +0.01(+0.52%) |
Jul 22, 2019 | 1.950 | 1.950 | 1.855 | 1.910 | 17,946 | -0.03(-1.55%) |
Jul 19, 2019 | 1.900 | 1.940 | 1.880 | 1.940 | 138,000 | +0.06(+3.19%) |
Jul 18, 2019 | 1.950 | 1.950 | 1.840 | 1.880 | 44,589 | -0.07(-3.59%) |
Jul 17, 2019 | 2.030 | 2.030 | 1.920 | 1.950 | 213,793 | -0.09(-4.41%) |
Jul 16, 2019 | 2.040 | 2.060 | 1.940 | 2.040 | 145,723 | +0.09(+4.62%) |
Jul 15, 2019 | 1.980 | 2.070 | 1.930 | 1.950 | 50,239 | -0.05(-2.50%) |
Jul 12, 2019 | 2.026 | 2.026 | 1.940 | 2.000 | 38,900 | -0.03(-1.48%) |
Jul 11, 2019 | 2.120 | 2.130 | 2.010 | 2.030 | 37,333 | -0.14(-6.45%) |
Jul 10, 2019 | 2.254 | 2.254 | 2.100 | 2.170 | 57,245 | +0.01(+0.46%) |
Jul 09, 2019 | 2.160 | 2.220 | 2.120 | 2.160 | 29,811 | -0.06(-2.70%) |
Jul 08, 2019 | 2.330 | 2.330 | 2.080 | 2.220 | 54,667 | -0.11(-4.72%) |
Jul 05, 2019 | 2.250 | 2.340 | 2.165 | 2.330 | 65,000 | +0.09(+4.02%) |
Jul 03, 2019 | 1.976 | 2.240 | 1.976 | 2.240 | 110,600 | +0.24(+12.00%) |
Jul 02, 2019 | 2.100 | 2.100 | 1.920 | 2.000 | 278,934 | -0.07(-3.38%) |
Jul 01, 2019 | 2.130 | 2.190 | 2.070 | 2.070 | 55,517 | -0.09(-4.17%) |
Jun 28, 2019 | 2.290 | 2.290 | 2.140 | 2.160 | 50,200 | -0.09(-4.00%) |
Jun 27, 2019 | 2.270 | 2.330 | 2.240 | 2.250 | 816,750 | -0.10(-4.26%) |
Jun 26, 2019 | 2.400 | 2.400 | 2.290 | 2.350 | 38,175 | -0.04(-1.67%) |
Jun 25, 2019 | 2.340 | 2.390 | 2.320 | 2.390 | 165,534 | +0.08(+3.46%) |
Jun 24, 2019 | 2.240 | 2.390 | 2.240 | 2.310 | 218,212 | +0.02(+0.87%) |
Jun 21, 2019 | 2.380 | 2.400 | 2.250 | 2.290 | 47,100 | -0.11(-4.58%) |
Jun 20, 2019 | 2.450 | 2.495 | 2.360 | 2.400 | 54,535 | -0.04(-1.64%) |
Jun 19, 2019 | 2.300 | 2.450 | 2.300 | 2.440 | 36,626 | +0.14(+6.09%) |
Jun 18, 2019 | 2.280 | 2.300 | 2.200 | 2.300 | 38,607 | +0.06(+2.68%) |
Jun 17, 2019 | 2.200 | 2.240 | 2.160 | 2.240 | 10,512 | +0.04(+1.82%) |
Jun 14, 2019 | 2.295 | 2.295 | 2.170 | 2.200 | 18,800 | -0.04(-1.79%) |
Jun 13, 2019 | 2.319 | 2.319 | 2.230 | 2.240 | 47,451 | -0.03(-1.32%) |
Jun 12, 2019 | 2.200 | 2.280 | 2.200 | 2.270 | 37,742 | +0.07(+3.18%) |
Jun 11, 2019 | 2.250 | 2.260 | 2.160 | 2.200 | 15,496 | -0.03(-1.35%) |
Jun 10, 2019 | 2.219 | 2.329 | 2.210 | 2.230 | 6,952 | +0.03(+1.36%) |
Jun 07, 2019 | 2.230 | 2.275 | 2.090 | 2.200 | 36,700 | -0.02(-0.90%) |
Jun 06, 2019 | 2.170 | 2.235 | 2.170 | 2.220 | 39,773 | +0.03(+1.37%) |
Jun 05, 2019 | 2.260 | 2.260 | 2.160 | 2.190 | 94,056 | -0.06(-2.67%) |
Jun 04, 2019 | 2.260 | 2.300 | 2.200 | 2.250 | 58,624 | -0.01(-0.44%) |
Jun 03, 2019 | 2.266 | 2.340 | 2.230 | 2.260 | 42,723 | +0.02(+0.89%) |
May 31, 2019 | 2.160 | 2.260 | 2.000 | 2.240 | 1,091,100 | +0.07(+3.23%) |
May 30, 2019 | 2.170 | 2.208 | 2.090 | 2.170 | 45,827 | +0.02(+0.93%) |
May 29, 2019 | 2.250 | 2.280 | 1.920 | 2.150 | 210,348 | -0.10(-4.44%) |
May 28, 2019 | 2.290 | 2.370 | 2.210 | 2.250 | 35,533 | -0.05(-2.17%) |
May 24, 2019 | 2.430 | 2.460 | 2.290 | 2.300 | 114,700 | -0.12(-4.96%) |
May 23, 2019 | 2.440 | 2.490 | 2.370 | 2.420 | 42,553 | -0.06(-2.42%) |
May 22, 2019 | 2.510 | 2.600 | 2.430 | 2.480 | 28,705 | -0.04(-1.59%) |
May 21, 2019 | 2.510 | 2.520 | 2.412 | 2.520 | 42,639 | +0.03(+1.20%) |
May 20, 2019 | 2.525 | 2.605 | 2.450 | 2.490 | 37,726 | -0.03(-1.19%) |
May 17, 2019 | 2.540 | 2.730 | 2.500 | 2.520 | 84,500 | -0.10(-3.82%) |
May 16, 2019 | 2.750 | 2.770 | 2.600 | 2.620 | 35,199 | -0.13(-4.73%) |
May 15, 2019 | 2.520 | 2.750 | 2.510 | 2.750 | 23,201 | +0.21(+8.27%) |
May 14, 2019 | 2.520 | 2.590 | 2.510 | 2.540 | 42,536 | -0.07(-2.68%) |
May 13, 2019 | 2.670 | 2.790 | 2.530 | 2.610 | 29,280 | -0.17(-6.12%) |
May 10, 2019 | 2.870 | 2.900 | 2.745 | 2.780 | 19,300 | -0.04(-1.42%) |
May 09, 2019 | 2.970 | 2.970 | 2.760 | 2.820 | 74,594 | -0.08(-2.76%) |
May 08, 2019 | 2.850 | 2.920 | 2.670 | 2.900 | 159,317 | +0.08(+2.84%) |
May 07, 2019 | 2.630 | 2.820 | 2.630 | 2.820 | 45,141 | +0.12(+4.44%) |
May 06, 2019 | 2.660 | 2.700 | 2.600 | 2.700 | 15,116 | +0.04(+1.50%) |
May 03, 2019 | 2.550 | 2.660 | 2.530 | 2.660 | 111,600 | +0.06(+2.31%) |
May 02, 2019 | 2.510 | 2.650 | 2.450 | 2.600 | 102,113 | +0.07(+2.77%) |
May 01, 2019 | 2.400 | 2.530 | 2.350 | 2.530 | 41,090 | +0.14(+5.86%) |
Apr 30, 2019 | 2.533 | 2.533 | 2.325 | 2.390 | 76,218 | -0.11(-4.40%) |
Apr 29, 2019 | 2.580 | 2.580 | 2.370 | 2.500 | 156,355 | -0.11(-4.21%) |
Apr 26, 2019 | 2.610 | 2.610 | 2.490 | 2.610 | 39,000 | -0.01(-0.38%) |
Apr 25, 2019 | 2.660 | 2.690 | 2.560 | 2.620 | 81,506 | -0.05(-1.87%) |
Apr 24, 2019 | 2.740 | 2.740 | 2.630 | 2.670 | 25,089 | +0.00(+0.00%) |
Apr 23, 2019 | 2.690 | 2.750 | 2.600 | 2.670 | 27,481 | -0.04(-1.48%) |
Apr 22, 2019 | 2.656 | 2.740 | 2.630 | 2.710 | 41,396 | +0.01(+0.37%) |
Apr 18, 2019 | 2.750 | 2.767 | 2.620 | 2.700 | 50,000 | -0.09(-3.23%) |
Apr 17, 2019 | 2.870 | 2.890 | 2.620 | 2.790 | 81,833 | -0.06(-2.11%) |
Apr 16, 2019 | 2.860 | 2.950 | 2.770 | 2.850 | 46,865 | -0.02(-0.70%) |
Apr 15, 2019 | 2.950 | 2.960 | 2.700 | 2.870 | 123,525 | -0.07(-2.38%) |
Apr 12, 2019 | 2.800 | 2.950 | 2.700 | 2.940 | 96,100 | +0.11(+3.89%) |
Apr 11, 2019 | 2.980 | 2.980 | 2.760 | 2.830 | 326,601 | -0.15(-5.03%) |
Apr 10, 2019 | 3.000 | 3.040 | 2.900 | 2.980 | 53,636 | -0.04(-1.32%) |
Apr 09, 2019 | 2.950 | 3.056 | 2.950 | 3.020 | 51,432 | +0.00(+0.00%) |
Apr 08, 2019 | 3.060 | 3.080 | 2.941 | 3.020 | 366,576 | -0.07(-2.27%) |
Apr 05, 2019 | 3.080 | 3.100 | 3.020 | 3.090 | 103,500 | -0.01(-0.16%) |
Apr 04, 2019 | 3.150 | 3.150 | 3.070 | 3.095 | 37,874 | -0.04(-1.43%) |
Apr 03, 2019 | 3.130 | 3.210 | 3.030 | 3.140 | 99,805 | +0.03(+0.96%) |
Apr 02, 2019 | 3.070 | 3.190 | 3.070 | 3.110 | 59,682 | +0.01(+0.32%) |
Apr 01, 2019 | 3.150 | 3.220 | 3.020 | 3.100 | 162,646 | -0.06(-1.90%) |
Mar 29, 2019 | 3.020 | 3.160 | 2.860 | 3.160 | 153,000 | +0.15(+4.98%) |
Mar 28, 2019 | 3.000 | 3.030 | 2.900 | 3.010 | 79,203 | +0.02(+0.67%) |
Mar 27, 2019 | 2.770 | 3.050 | 2.770 | 2.990 | 256,458 | +0.23(+8.33%) |
Mar 26, 2019 | 3.010 | 3.080 | 2.500 | 2.760 | 1,493,474 | -0.26(-8.61%) |
Mar 25, 2019 | 3.130 | 3.220 | 3.020 | 3.020 | 34,787 | -0.11(-3.51%) |
Mar 22, 2019 | 3.130 | 3.260 | 3.000 | 3.130 | 116,100 | +0.04(+1.46%) |
Mar 21, 2019 | 3.400 | 3.470 | 3.085 | 3.085 | 1,030,463 | -0.33(-9.80%) |
Mar 20, 2019 | 3.610 | 3.610 | 3.400 | 3.420 | 93,515 | -0.20(-5.39%) |
Mar 19, 2019 | 3.700 | 3.730 | 3.595 | 3.615 | 48,189 | -0.05(-1.50%) |
Mar 18, 2019 | 3.830 | 3.840 | 3.570 | 3.670 | 91,726 | -0.15(-3.93%) |
Mar 15, 2019 | 3.950 | 4.150 | 3.810 | 3.820 | 96,800 | -0.09(-2.30%) |
Mar 14, 2019 | 3.700 | 4.100 | 3.700 | 3.910 | 144,667 | +0.01(+0.26%) |
Mar 13, 2019 | 4.440 | 4.440 | 3.760 | 3.900 | 609,055 | -0.30(-7.14%) |
Mar 12, 2019 | 4.030 | 4.200 | 3.880 | 4.200 | 426,697 | +0.18(+4.48%) |
Mar 11, 2019 | 3.800 | 4.250 | 3.800 | 4.020 | 188,287 | +0.22(+5.79%) |
Mar 08, 2019 | 3.730 | 3.880 | 3.630 | 3.800 | 119,600 | +0.08(+2.15%) |
Mar 07, 2019 | 3.540 | 3.740 | 3.530 | 3.720 | 77,675 | +0.20(+5.68%) |
Mar 06, 2019 | 3.700 | 3.700 | 3.320 | 3.520 | 80,419 | -0.12(-3.30%) |
Mar 05, 2019 | 3.350 | 3.650 | 3.320 | 3.640 | 76,321 | +0.24(+7.06%) |
Mar 04, 2019 | 3.340 | 3.400 | 3.220 | 3.400 | 59,962 | +0.10(+3.03%) |
Mar 01, 2019 | 3.310 | 3.370 | 3.250 | 3.300 | 35,000 | +0.03(+0.92%) |
Feb 28, 2019 | 3.450 | 3.450 | 3.210 | 3.270 | 37,719 | -0.11(-3.25%) |
Feb 27, 2019 | 3.170 | 3.390 | 3.170 | 3.380 | 40,788 | +0.25(+7.99%) |
Feb 26, 2019 | 3.150 | 3.239 | 3.130 | 3.130 | 45,047 | -0.03(-0.95%) |
Feb 25, 2019 | 3.270 | 3.270 | 3.150 | 3.160 | 49,714 | -0.05(-1.56%) |
Feb 22, 2019 | 3.120 | 3.290 | 2.980 | 3.210 | 50,200 | +0.08(+2.56%) |
Feb 21, 2019 | 3.170 | 3.220 | 3.070 | 3.130 | 77,549 | -0.05(-1.57%) |
Feb 20, 2019 | 3.200 | 3.280 | 3.100 | 3.180 | 72,238 | -0.12(-3.64%) |
Feb 19, 2019 | 3.410 | 3.420 | 3.230 | 3.300 | 54,551 | -0.11(-3.23%) |
Feb 15, 2019 | 3.490 | 3.505 | 3.180 | 3.410 | 114,400 | -0.09(-2.57%) |
Feb 14, 2019 | 3.200 | 3.530 | 3.140 | 3.500 | 122,061 | +0.14(+4.17%) |
Feb 13, 2019 | 3.580 | 3.610 | 3.300 | 3.360 | 240,364 | -0.31(-8.45%) |
Feb 12, 2019 | 3.800 | 3.800 | 3.550 | 3.670 | 300,257 | -0.14(-3.67%) |
Feb 11, 2019 | 3.830 | 3.850 | 3.700 | 3.810 | 41,755 | -0.03(-0.78%) |
Feb 08, 2019 | 4.010 | 4.300 | 3.400 | 3.840 | 272,800 | -0.17(-4.24%) |
Feb 07, 2019 | 3.370 | 4.070 | 3.360 | 4.010 | 267,778 | +0.65(+19.35%) |
Feb 06, 2019 | 3.340 | 3.402 | 3.250 | 3.360 | 24,558 | +0.00(+0.00%) |
Feb 05, 2019 | 3.370 | 3.423 | 3.310 | 3.360 | 61,364 | -0.01(-0.30%) |
Feb 04, 2019 | 3.590 | 3.810 | 3.290 | 3.370 | 198,647 | -0.23(-6.39%) |
Feb 01, 2019 | 3.650 | 3.720 | 3.510 | 3.600 | 42,300 | -0.09(-2.44%) |
Jan 31, 2019 | 3.830 | 3.940 | 3.630 | 3.690 | 78,078 | -0.12(-3.15%) |
Jan 30, 2019 | 3.680 | 3.820 | 3.510 | 3.810 | 116,489 | +0.15(+4.10%) |
Jan 29, 2019 | 3.780 | 3.858 | 3.470 | 3.660 | 110,384 | -0.07(-1.88%) |
Jan 28, 2019 | 3.590 | 3.970 | 3.550 | 3.730 | 278,813 | +0.14(+3.90%) |
Jan 25, 2019 | 3.320 | 3.680 | 3.310 | 3.590 | 235,300 | +0.27(+8.13%) |
Jan 24, 2019 | 3.320 | 3.350 | 3.190 | 3.320 | 80,300 | +0.02(+0.61%) |
Jan 23, 2019 | 3.110 | 3.400 | 2.980 | 3.300 | 318,141 | +0.11(+3.45%) |
Jan 22, 2019 | 3.290 | 3.430 | 3.127 | 3.190 | 190,008 | -0.07(-2.15%) |
Jan 18, 2019 | 2.620 | 3.300 | 2.620 | 3.260 | 671,200 | +0.39(+13.59%) |
Jan 17, 2019 | 2.400 | 3.270 | 2.400 | 2.870 | 1,373,671 | +0.59(+25.88%) |
Jan 16, 2019 | 2.200 | 2.315 | 2.100 | 2.280 | 2,620,484 | +0.10(+4.59%) |
Jan 15, 2019 | 2.170 | 2.210 | 2.150 | 2.180 | 376,315 | +0.03(+1.40%) |
Jan 14, 2019 | 2.150 | 2.210 | 2.006 | 2.150 | 74,448 | +0.00(+0.00%) |
Jan 11, 2019 | 2.130 | 2.180 | 2.110 | 2.150 | 38,600 | +0.00(+0.00%) |
Jan 10, 2019 | 2.250 | 2.270 | 2.120 | 2.150 | 100,196 | -0.10(-4.44%) |
Jan 09, 2019 | 2.250 | 2.290 | 2.030 | 2.250 | 449,118 | +0.00(+0.00%) |
Jan 08, 2019 | 2.240 | 2.330 | 2.240 | 2.250 | 87,078 | +0.01(+0.45%) |
Jan 07, 2019 | 2.390 | 2.400 | 2.240 | 2.240 | 60,411 | -0.10(-4.48%) |
Jan 04, 2019 | 2.300 | 2.380 | 2.300 | 2.345 | 78,000 | +0.02(+0.64%) |
Jan 03, 2019 | 2.465 | 2.480 | 2.330 | 2.330 | 53,617 | -0.11(-4.51%) |
Jan 02, 2019 | 2.490 | 2.530 | 2.360 | 2.440 | 68,800 | -0.05(-2.01%) |
Dec 31, 2018 | 2.290 | 2.545 | 2.220 | 2.490 | 103,700 | +0.20(+8.73%) |
Dec 28, 2018 | 2.250 | 2.340 | 2.230 | 2.290 | 61,000 | +0.04(+1.78%) |
Dec 27, 2018 | 2.250 | 2.350 | 2.200 | 2.250 | 53,921 | +0.00(+0.00%) |
Dec 26, 2018 | 2.550 | 2.550 | 2.230 | 2.250 | 114,066 | -0.02(-0.88%) |
Dec 24, 2018 | 2.300 | 2.400 | 2.240 | 2.270 | 57,900 | -0.02(-0.87%) |
Dec 21, 2018 | 2.600 | 2.650 | 2.140 | 2.290 | 814,300 | -0.16(-6.53%) |
Dec 20, 2018 | 2.941 | 2.975 | 2.430 | 2.450 | 384,574 | -0.52(-17.51%) |
Dec 19, 2018 | 3.200 | 3.270 | 2.920 | 2.970 | 96,685 | -0.21(-6.60%) |
Dec 18, 2018 | 3.460 | 3.510 | 3.100 | 3.180 | 81,179 | -0.32(-9.14%) |
Dec 17, 2018 | 3.590 | 3.660 | 3.430 | 3.500 | 75,674 | -0.14(-3.85%) |
Dec 14, 2018 | 3.690 | 3.780 | 3.580 | 3.640 | 51,900 | -0.12(-3.19%) |
Dec 13, 2018 | 3.760 | 3.790 | 3.650 | 3.760 | 117,437 | +0.04(+1.08%) |
Dec 12, 2018 | 3.570 | 3.780 | 3.500 | 3.720 | 145,289 | +0.17(+4.79%) |
Dec 11, 2018 | 3.500 | 3.580 | 3.400 | 3.550 | 56,655 | +0.10(+2.90%) |
Dec 10, 2018 | 3.530 | 3.530 | 3.400 | 3.450 | 44,577 | -0.08(-2.27%) |
Dec 07, 2018 | 3.380 | 3.550 | 3.380 | 3.530 | 38,700 | +0.13(+3.82%) |
Dec 06, 2018 | 3.470 | 3.470 | 3.350 | 3.400 | 58,239 | -0.07(-2.02%) |
Dec 04, 2018 | 3.540 | 3.620 | 3.470 | 3.470 | 128,500 | +0.05(+1.46%) |
Dec 03, 2018 | 3.510 | 3.529 | 3.360 | 3.420 | 19,356 | -0.09(-2.56%) |
Nov 30, 2018 | 3.430 | 3.580 | 3.310 | 3.510 | 94,700 | +0.11(+3.24%) |
Nov 29, 2018 | 3.380 | 3.550 | 3.330 | 3.400 | 46,377 | -0.05(-1.45%) |
Nov 28, 2018 | 3.330 | 3.490 | 3.330 | 3.450 | 72,604 | +0.02(+0.58%) |
Nov 27, 2018 | 3.400 | 3.560 | 3.330 | 3.430 | 69,353 | -0.02(-0.58%) |
Nov 26, 2018 | 3.390 | 3.520 | 3.300 | 3.450 | 76,944 | +0.05(+1.47%) |
Nov 23, 2018 | 3.310 | 3.420 | 3.310 | 3.400 | 22,400 | +0.09(+2.72%) |
Nov 21, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.01(+0.30%) | |
Nov 20, 2018 | 3.250 | 3.480 | 3.250 | 3.300 | 64,054 | +0.04(+1.23%) |
Nov 19, 2018 | 3.160 | 3.290 | 3.110 | 3.260 | 66,421 | +0.08(+2.52%) |
Nov 16, 2018 | 3.160 | 3.240 | 3.120 | 3.180 | 24,400 | +0.06(+1.92%) |
Nov 15, 2018 | 3.060 | 3.170 | 2.890 | 3.120 | 31,581 | +0.17(+5.76%) |
Nov 14, 2018 | 3.080 | 3.140 | 2.820 | 2.950 | 113,188 | -0.14(-4.53%) |
Nov 13, 2018 | 3.170 | 3.220 | 3.055 | 3.090 | 40,902 | -0.02(-0.64%) |
Nov 12, 2018 | 3.080 | 3.140 | 2.990 | 3.110 | 114,268 | -0.04(-1.27%) |
Nov 09, 2018 | 3.400 | 3.400 | 3.050 | 3.150 | 141,200 | -0.25(-7.35%) |
Nov 08, 2018 | 3.680 | 3.680 | 3.360 | 3.400 | 145,710 | -0.21(-5.82%) |
Nov 07, 2018 | 3.600 | 3.760 | 3.450 | 3.610 | 186,485 | +0.01(+0.28%) |
Nov 06, 2018 | 3.510 | 3.680 | 3.500 | 3.600 | 136,467 | +0.04(+1.12%) |
Nov 05, 2018 | 3.440 | 3.700 | 3.440 | 3.560 | 145,547 | +0.18(+5.33%) |
Nov 02, 2018 | 3.420 | 3.480 | 3.350 | 3.380 | 48,000 | -0.06(-1.74%) |
Nov 01, 2018 | 3.380 | 3.510 | 3.370 | 3.440 | 274,255 | +0.06(+1.78%) |
Oct 31, 2018 | 3.630 | 3.630 | 3.300 | 3.380 | 194,090 | -0.22(-6.11%) |
Oct 30, 2018 | 3.540 | 3.740 | 3.540 | 3.600 | 42,941 | +0.01(+0.28%) |
Oct 29, 2018 | 3.640 | 3.750 | 3.520 | 3.590 | 73,240 | -0.05(-1.37%) |
Oct 26, 2018 | 3.710 | 3.750 | 3.580 | 3.640 | 89,300 | -0.08(-2.15%) |
Oct 25, 2018 | 3.820 | 3.900 | 3.630 | 3.720 | 117,356 | -0.02(-0.53%) |
Oct 24, 2018 | 3.730 | 3.960 | 3.710 | 3.740 | 249,020 | -0.19(-4.83%) |
Oct 23, 2018 | 3.640 | 4.250 | 3.600 | 3.930 | 1,551,057 | +0.81(+25.96%) |
Oct 22, 2018 | 3.344 | 3.344 | 2.970 | 3.120 | 102,804 | -0.16(-4.88%) |
Oct 19, 2018 | 3.370 | 3.530 | 3.190 | 3.280 | 56,800 | -0.11(-3.24%) |
Oct 18, 2018 | 3.510 | 3.510 | 3.190 | 3.390 | 54,069 | -0.08(-2.31%) |
Oct 17, 2018 | 3.520 | 3.540 | 3.315 | 3.470 | 42,900 | -0.10(-2.80%) |
Oct 16, 2018 | 3.280 | 3.660 | 3.200 | 3.570 | 71,864 | +0.29(+8.84%) |
Oct 15, 2018 | 3.330 | 3.553 | 2.950 | 3.280 | 231,282 | -0.04(-1.20%) |
Oct 12, 2018 | 3.310 | 3.570 | 3.300 | 3.320 | 169,800 | +0.08(+2.47%) |
Oct 11, 2018 | 3.160 | 3.270 | 3.160 | 3.240 | 44,601 | +0.02(+0.62%) |
Oct 10, 2018 | 3.440 | 3.490 | 3.210 | 3.220 | 95,739 | -0.10(-3.01%) |
Oct 09, 2018 | 3.560 | 3.590 | 3.210 | 3.320 | 150,218 | -0.27(-7.52%) |
Oct 08, 2018 | 3.780 | 3.880 | 3.510 | 3.590 | 108,655 | -0.30(-7.71%) |
Oct 05, 2018 | 3.790 | 3.920 | 3.620 | 3.890 | 54,100 | +0.07(+1.83%) |
Oct 04, 2018 | 3.970 | 3.970 | 3.650 | 3.820 | 45,663 | -0.07(-1.80%) |
Oct 03, 2018 | 4.000 | 4.050 | 3.779 | 3.890 | 153,887 | -0.06(-1.52%) |
Oct 02, 2018 | 3.800 | 3.950 | 3.690 | 3.950 | 541,424 | +0.15(+3.95%) |
Oct 01, 2018 | 3.970 | 4.050 | 3.740 | 3.800 | 69,414 | -0.22(-5.47%) |
Sep 28, 2018 | 3.760 | 4.050 | 3.715 | 4.020 | 122,000 | +0.31(+8.36%) |
Sep 27, 2018 | 3.830 | 3.890 | 3.601 | 3.710 | 269,644 | -0.12(-3.13%) |
Sep 26, 2018 | 3.900 | 4.060 | 3.770 | 3.830 | 135,823 | -0.10(-2.54%) |
Sep 25, 2018 | 4.040 | 4.052 | 3.910 | 3.930 | 139,954 | -0.11(-2.72%) |
Sep 24, 2018 | 3.980 | 4.120 | 3.940 | 4.040 | 340,746 | +0.02(+0.50%) |
Sep 21, 2018 | 4.300 | 4.310 | 3.950 | 4.020 | 182,300 | -0.27(-6.29%) |
Sep 20, 2018 | 4.350 | 4.370 | 4.130 | 4.290 | 134,386 | -0.10(-2.28%) |
Sep 19, 2018 | 4.470 | 4.490 | 4.170 | 4.390 | 147,403 | -0.05(-1.13%) |
Sep 18, 2018 | 4.320 | 4.550 | 4.140 | 4.440 | 112,284 | +0.14(+3.26%) |
Sep 17, 2018 | 4.590 | 4.650 | 4.200 | 4.300 | 189,521 | -0.33(-7.13%) |
Sep 14, 2018 | 4.510 | 4.700 | 4.510 | 4.630 | 138,200 | -0.04(-0.86%) |
Sep 13, 2018 | 4.750 | 4.910 | 4.590 | 4.670 | 78,876 | -0.12(-2.51%) |
Sep 12, 2018 | 5.060 | 5.060 | 4.660 | 4.790 | 209,554 | -0.20(-4.01%) |
Sep 11, 2018 | 4.790 | 5.115 | 4.750 | 4.990 | 129,947 | +0.13(+2.67%) |
Sep 10, 2018 | 4.960 | 4.960 | 4.740 | 4.860 | 90,297 | +0.00(+0.00%) |
Sep 07, 2018 | 4.810 | 5.030 | 4.760 | 4.860 | 203,000 | +0.06(+1.25%) |
Sep 06, 2018 | 5.100 | 5.120 | 4.600 | 4.800 | 216,302 | -0.24(-4.76%) |
Sep 05, 2018 | 4.650 | 5.150 | 4.500 | 5.040 | 871,348 | +0.61(+13.77%) |
Sep 04, 2018 | 4.550 | 4.650 | 4.270 | 4.430 | 80,839 | -0.07(-1.56%) |
Aug 31, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.03(+0.67%) | |
Aug 30, 2018 | 4.520 | 4.650 | 4.300 | 4.470 | 75,423 | -0.03(-0.67%) |
Aug 29, 2018 | 4.360 | 4.630 | 4.200 | 4.500 | 263,929 | +0.14(+3.21%) |
Aug 28, 2018 | 4.420 | 4.630 | 4.269 | 4.360 | 69,653 | -0.08(-1.80%) |
Aug 27, 2018 | 4.600 | 4.690 | 4.360 | 4.440 | 70,795 | -0.04(-0.89%) |
Aug 24, 2018 | 4.420 | 4.540 | 4.270 | 4.480 | 187,500 | +0.00(+0.00%) |
Aug 23, 2018 | 4.480 | 4.630 | 4.350 | 4.480 | 135,362 | -0.13(-2.82%) |
Aug 22, 2018 | 4.700 | 4.700 | 4.600 | 4.610 | 70,947 | -0.06(-1.28%) |
Aug 21, 2018 | 4.810 | 4.980 | 4.382 | 4.670 | 300,041 | -0.21(-4.30%) |
Aug 20, 2018 | 5.150 | 5.155 | 4.700 | 4.880 | 321,849 | -0.25(-4.87%) |
Aug 17, 2018 | 5.140 | 5.240 | 5.080 | 5.130 | 144,900 | +0.05(+0.98%) |
Aug 16, 2018 | 4.700 | 5.140 | 4.650 | 5.080 | 350,653 | +0.52(+11.40%) |
Aug 15, 2018 | 4.900 | 4.900 | 4.520 | 4.560 | 119,564 | -0.26(-5.39%) |
Aug 14, 2018 | 4.990 | 4.990 | 4.620 | 4.820 | 149,781 | +0.08(+1.69%) |
Aug 13, 2018 | 4.790 | 4.930 | 4.610 | 4.740 | 85,266 | -0.06(-1.25%) |
Aug 10, 2018 | 4.890 | 4.900 | 4.600 | 4.800 | 49,000 | -0.08(-1.64%) |
Aug 09, 2018 | 4.930 | 4.950 | 4.860 | 4.880 | 28,269 | -0.01(-0.20%) |
Aug 08, 2018 | 4.960 | 5.000 | 4.800 | 4.890 | 140,258 | -0.02(-0.41%) |
Aug 07, 2018 | 4.700 | 4.940 | 4.660 | 4.910 | 122,996 | +0.22(+4.69%) |
Aug 06, 2018 | 4.670 | 4.730 | 4.620 | 4.690 | 52,794 | +0.02(+0.43%) |
Aug 03, 2018 | 4.740 | 4.780 | 4.550 | 4.670 | 88,600 | -0.04(-0.83%) |
Aug 02, 2018 | 4.810 | 4.900 | 4.580 | 4.709 | 116,370 | -0.10(-2.10%) |