Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.570 | 1.690 | 1.560 | 1.560 | 843,080 | +0.00(+0.00%) |
Jul 30, 2019 | 1.420 | 1.620 | 1.410 | 1.560 | 1,010,977 | +0.14(+9.86%) |
Jul 29, 2019 | 1.490 | 1.510 | 1.380 | 1.420 | 581,510 | -0.06(-4.05%) |
Jul 26, 2019 | 1.520 | 1.525 | 1.405 | 1.480 | 489,900 | -0.02(-1.33%) |
Jul 25, 2019 | 1.630 | 1.630 | 1.500 | 1.500 | 381,209 | -0.11(-6.83%) |
Jul 24, 2019 | 1.600 | 1.635 | 1.520 | 1.610 | 394,355 | +0.02(+1.26%) |
Jul 23, 2019 | 1.600 | 1.648 | 1.570 | 1.590 | 658,881 | -0.02(-1.24%) |
Jul 22, 2019 | 1.540 | 1.610 | 1.480 | 1.610 | 725,547 | +0.09(+5.92%) |
Jul 19, 2019 | 1.580 | 1.610 | 1.510 | 1.520 | 691,200 | -0.07(-4.40%) |
Jul 18, 2019 | 1.680 | 1.705 | 1.560 | 1.590 | 512,666 | -0.11(-6.47%) |
Jul 17, 2019 | 1.700 | 1.745 | 1.650 | 1.700 | 655,951 | -0.01(-0.58%) |
Jul 16, 2019 | 1.800 | 1.840 | 1.660 | 1.710 | 522,452 | -0.11(-6.04%) |
Jul 15, 2019 | 1.810 | 1.860 | 1.730 | 1.820 | 420,703 | +0.02(+1.11%) |
Jul 12, 2019 | 1.750 | 1.830 | 1.750 | 1.800 | 307,600 | +0.05(+2.86%) |
Jul 11, 2019 | 1.760 | 1.800 | 1.725 | 1.750 | 315,101 | +0.01(+0.57%) |
Jul 10, 2019 | 1.700 | 1.770 | 1.670 | 1.740 | 277,768 | +0.06(+3.57%) |
Jul 09, 2019 | 1.620 | 1.690 | 1.600 | 1.680 | 283,603 | +0.05(+3.07%) |
Jul 08, 2019 | 1.580 | 1.660 | 1.570 | 1.630 | 248,965 | +0.04(+2.52%) |
Jul 05, 2019 | 1.560 | 1.615 | 1.540 | 1.590 | 273,100 | +0.02(+1.27%) |
Jul 03, 2019 | 1.600 | 1.603 | 1.540 | 1.570 | 166,000 | -0.01(-0.63%) |
Jul 02, 2019 | 1.700 | 1.700 | 1.540 | 1.580 | 411,926 | -0.12(-7.06%) |
Jul 01, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 374,212 | +0.07(+4.29%) |
Jun 28, 2019 | 1.640 | 1.760 | 1.630 | 1.630 | 3,991,300 | -0.01(-0.61%) |
Jun 27, 2019 | 1.630 | 1.675 | 1.590 | 1.640 | 399,961 | +0.01(+0.61%) |
Jun 26, 2019 | 1.570 | 1.650 | 1.570 | 1.630 | 324,666 | +0.08(+5.16%) |
Jun 25, 2019 | 1.540 | 1.580 | 1.510 | 1.550 | 304,274 | +0.00(+0.00%) |
Jun 24, 2019 | 1.630 | 1.660 | 1.545 | 1.550 | 311,588 | -0.06(-3.73%) |
Jun 21, 2019 | 1.660 | 1.730 | 1.590 | 1.610 | 1,049,200 | -0.07(-4.17%) |
Jun 20, 2019 | 1.635 | 1.755 | 1.635 | 1.680 | 411,373 | +0.06(+3.70%) |
Jun 19, 2019 | 1.590 | 1.630 | 1.590 | 1.620 | 209,856 | +0.01(+0.62%) |
Jun 18, 2019 | 1.580 | 1.665 | 1.580 | 1.610 | 359,701 | +0.03(+1.90%) |
Jun 17, 2019 | 1.520 | 1.600 | 1.510 | 1.580 | 402,089 | +0.06(+3.95%) |
Jun 14, 2019 | 1.550 | 1.570 | 1.510 | 1.520 | 312,900 | -0.02(-1.30%) |
Jun 13, 2019 | 1.520 | 1.550 | 1.470 | 1.540 | 278,171 | +0.07(+4.76%) |
Jun 12, 2019 | 1.510 | 1.525 | 1.465 | 1.470 | 191,170 | -0.05(-3.29%) |
Jun 11, 2019 | 1.540 | 1.568 | 1.490 | 1.520 | 722,979 | +0.00(+0.00%) |
Jun 10, 2019 | 1.460 | 1.590 | 1.460 | 1.520 | 818,321 | +0.06(+4.11%) |
Jun 07, 2019 | 1.470 | 1.487 | 1.430 | 1.460 | 410,600 | +0.00(+0.00%) |
Jun 06, 2019 | 1.420 | 1.480 | 1.380 | 1.460 | 476,134 | +0.03(+2.10%) |
Jun 05, 2019 | 1.510 | 1.550 | 1.390 | 1.430 | 810,570 | -0.07(-4.67%) |
Jun 04, 2019 | 1.530 | 1.545 | 1.460 | 1.500 | 1,385,558 | +0.01(+0.67%) |
Jun 03, 2019 | 1.550 | 1.580 | 1.460 | 1.490 | 689,470 | -0.05(-3.25%) |
May 31, 2019 | 1.590 | 1.650 | 1.530 | 1.540 | 594,800 | -0.09(-5.52%) |
May 30, 2019 | 1.740 | 1.760 | 1.610 | 1.630 | 397,458 | -0.12(-6.86%) |
May 29, 2019 | 1.700 | 1.750 | 1.690 | 1.750 | 420,423 | +0.00(+0.00%) |
May 28, 2019 | 1.820 | 1.830 | 1.740 | 1.750 | 490,216 | -0.07(-3.85%) |
May 24, 2019 | 1.850 | 1.900 | 1.790 | 1.820 | 340,100 | -0.04(-2.15%) |
May 23, 2019 | 1.910 | 1.930 | 1.830 | 1.860 | 623,359 | -0.08(-4.12%) |
May 22, 2019 | 2.030 | 2.080 | 1.915 | 1.940 | 812,178 | -0.13(-6.28%) |
May 21, 2019 | 2.070 | 2.115 | 2.000 | 2.070 | 673,215 | +0.02(+0.98%) |
May 20, 2019 | 2.020 | 2.070 | 1.950 | 2.050 | 346,103 | +0.03(+1.49%) |
May 17, 2019 | 2.130 | 2.170 | 2.020 | 2.020 | 434,300 | -0.13(-6.05%) |
May 16, 2019 | 2.140 | 2.180 | 2.100 | 2.150 | 222,323 | +0.03(+1.42%) |
May 15, 2019 | 2.030 | 2.140 | 1.990 | 2.120 | 369,087 | +0.06(+2.91%) |
May 14, 2019 | 1.920 | 2.080 | 1.920 | 2.060 | 443,504 | +0.15(+7.85%) |
May 13, 2019 | 2.010 | 2.090 | 1.900 | 1.910 | 522,113 | -0.15(-7.28%) |
May 10, 2019 | 2.080 | 2.140 | 2.040 | 2.060 | 456,000 | -0.09(-4.19%) |
May 09, 2019 | 2.050 | 2.190 | 1.950 | 2.150 | 776,706 | +0.03(+1.42%) |
May 08, 2019 | 2.200 | 2.210 | 2.120 | 2.120 | 489,123 | -0.09(-4.07%) |
May 07, 2019 | 2.300 | 2.320 | 2.185 | 2.210 | 293,172 | -0.15(-6.36%) |
May 06, 2019 | 2.260 | 2.395 | 2.220 | 2.360 | 388,919 | +0.08(+3.51%) |
May 03, 2019 | 2.220 | 2.330 | 2.211 | 2.280 | 421,100 | +0.08(+3.64%) |
May 02, 2019 | 2.300 | 2.310 | 2.180 | 2.200 | 445,823 | -0.10(-4.35%) |
May 01, 2019 | 2.370 | 2.390 | 2.280 | 2.300 | 1,130,763 | -0.08(-3.36%) |
Apr 30, 2019 | 2.450 | 2.480 | 2.320 | 2.380 | 838,299 | -0.07(-2.86%) |
Apr 29, 2019 | 2.410 | 2.475 | 2.380 | 2.450 | 342,162 | +0.02(+0.82%) |
Apr 26, 2019 | 2.470 | 2.480 | 2.400 | 2.430 | 302,200 | -0.06(-2.41%) |
Apr 25, 2019 | 2.500 | 2.558 | 2.460 | 2.490 | 799,359 | -0.02(-0.80%) |
Apr 24, 2019 | 2.480 | 2.540 | 2.390 | 2.510 | 500,817 | +0.02(+0.80%) |
Apr 23, 2019 | 2.390 | 2.530 | 2.390 | 2.490 | 676,797 | +0.06(+2.47%) |
Apr 22, 2019 | 2.450 | 2.480 | 2.355 | 2.430 | 1,804,545 | -0.01(-0.41%) |
Apr 18, 2019 | 2.450 | 2.480 | 2.410 | 2.440 | 288,700 | -0.01(-0.41%) |
Apr 17, 2019 | 2.470 | 2.480 | 2.420 | 2.450 | 311,009 | +0.01(+0.41%) |
Apr 16, 2019 | 2.460 | 2.490 | 2.415 | 2.440 | 245,597 | +0.00(+0.00%) |
Apr 15, 2019 | 2.530 | 2.550 | 2.400 | 2.440 | 228,250 | -0.08(-3.17%) |
Apr 12, 2019 | 2.550 | 2.580 | 2.505 | 2.520 | 478,600 | +0.00(+0.00%) |
Apr 11, 2019 | 2.520 | 2.570 | 2.470 | 2.520 | 352,486 | -0.02(-0.79%) |
Apr 10, 2019 | 2.490 | 2.570 | 2.490 | 2.540 | 666,925 | +0.08(+3.25%) |
Apr 09, 2019 | 2.500 | 2.520 | 2.450 | 2.460 | 579,777 | -0.07(-2.77%) |
Apr 08, 2019 | 2.540 | 2.560 | 2.480 | 2.530 | 252,859 | +0.01(+0.40%) |
Apr 05, 2019 | 2.390 | 2.540 | 2.370 | 2.520 | 393,400 | +0.13(+5.44%) |
Apr 04, 2019 | 2.370 | 2.400 | 2.310 | 2.390 | 178,709 | +0.03(+1.27%) |
Apr 03, 2019 | 2.380 | 2.430 | 2.330 | 2.360 | 313,648 | +0.00(+0.00%) |
Apr 02, 2019 | 2.390 | 2.440 | 2.310 | 2.360 | 417,731 | -0.03(-1.26%) |
Apr 01, 2019 | 2.360 | 2.510 | 2.360 | 2.390 | 802,870 | +0.05(+2.14%) |
Mar 29, 2019 | 2.330 | 2.400 | 2.270 | 2.340 | 1,600,400 | +0.02(+0.86%) |
Mar 28, 2019 | 2.260 | 2.340 | 2.230 | 2.320 | 828,022 | +0.03(+1.31%) |
Mar 27, 2019 | 2.360 | 2.390 | 2.200 | 2.290 | 523,118 | -0.07(-2.97%) |
Mar 26, 2019 | 2.290 | 2.420 | 2.290 | 2.360 | 543,339 | +0.08(+3.51%) |
Mar 25, 2019 | 2.300 | 2.330 | 2.210 | 2.280 | 536,903 | -0.02(-0.87%) |
Mar 22, 2019 | 2.450 | 2.450 | 2.290 | 2.300 | 825,600 | -0.17(-6.88%) |
Mar 21, 2019 | 2.560 | 2.560 | 2.435 | 2.470 | 531,625 | -0.10(-3.89%) |
Mar 20, 2019 | 2.510 | 2.625 | 2.460 | 2.570 | 645,940 | +0.05(+1.98%) |
Mar 19, 2019 | 2.630 | 2.630 | 2.460 | 2.520 | 507,848 | -0.08(-3.08%) |
Mar 18, 2019 | 2.550 | 2.663 | 2.550 | 2.600 | 648,974 | +0.05(+1.96%) |
Mar 15, 2019 | 2.360 | 2.550 | 2.350 | 2.550 | 2,265,700 | +0.19(+8.05%) |
Mar 14, 2019 | 2.370 | 2.440 | 2.340 | 2.360 | 365,089 | -0.01(-0.42%) |
Mar 13, 2019 | 2.420 | 2.440 | 2.360 | 2.370 | 434,128 | -0.03(-1.25%) |
Mar 12, 2019 | 2.310 | 2.420 | 2.290 | 2.400 | 368,089 | +0.10(+4.35%) |
Mar 11, 2019 | 2.260 | 2.310 | 2.250 | 2.300 | 1,068,466 | +0.05(+2.22%) |
Mar 08, 2019 | 2.300 | 2.350 | 2.205 | 2.250 | 512,700 | -0.12(-5.06%) |
Mar 07, 2019 | 2.470 | 2.470 | 2.365 | 2.370 | 507,693 | -0.08(-3.27%) |
Mar 06, 2019 | 2.500 | 2.570 | 2.410 | 2.450 | 864,326 | -0.04(-1.61%) |
Mar 05, 2019 | 2.590 | 2.590 | 2.440 | 2.490 | 647,395 | -0.07(-2.73%) |
Mar 04, 2019 | 2.490 | 2.600 | 2.480 | 2.560 | 1,200,402 | +0.08(+3.23%) |
Mar 01, 2019 | 2.430 | 2.550 | 2.410 | 2.480 | 599,000 | +0.09(+3.77%) |
Feb 28, 2019 | 2.420 | 2.440 | 2.190 | 2.390 | 1,316,317 | +0.18(+8.14%) |
Feb 27, 2019 | 2.390 | 2.410 | 2.190 | 2.210 | 1,146,152 | -0.18(-7.53%) |
Feb 26, 2019 | 2.570 | 2.570 | 2.380 | 2.390 | 756,800 | -0.17(-6.64%) |
Feb 25, 2019 | 2.520 | 2.600 | 2.520 | 2.560 | 514,470 | +0.00(+0.00%) |
Feb 22, 2019 | 2.520 | 2.600 | 2.480 | 2.560 | 429,500 | +0.06(+2.40%) |
Feb 21, 2019 | 2.660 | 2.675 | 2.454 | 2.500 | 496,693 | -0.15(-5.66%) |
Feb 20, 2019 | 2.610 | 2.680 | 2.530 | 2.650 | 594,164 | +0.05(+1.92%) |
Feb 19, 2019 | 2.550 | 2.650 | 2.510 | 2.600 | 593,581 | +0.01(+0.39%) |
Feb 15, 2019 | 2.550 | 2.635 | 2.550 | 2.590 | 835,200 | +0.07(+2.78%) |
Feb 14, 2019 | 2.430 | 2.580 | 2.430 | 2.520 | 948,519 | +0.06(+2.44%) |
Feb 13, 2019 | 2.390 | 2.490 | 2.390 | 2.460 | 536,781 | +0.09(+3.80%) |
Feb 12, 2019 | 2.320 | 2.410 | 2.320 | 2.370 | 456,443 | +0.08(+3.49%) |
Feb 11, 2019 | 2.240 | 2.300 | 2.140 | 2.290 | 410,315 | +0.08(+3.62%) |
Feb 08, 2019 | 2.130 | 2.250 | 2.020 | 2.210 | 638,300 | +0.08(+3.76%) |
Feb 07, 2019 | 2.320 | 2.350 | 2.090 | 2.130 | 680,994 | -0.20(-8.58%) |
Feb 06, 2019 | 2.390 | 2.400 | 2.310 | 2.330 | 276,959 | -0.06(-2.51%) |
Feb 05, 2019 | 2.430 | 2.500 | 2.360 | 2.390 | 657,500 | -0.03(-1.24%) |
Feb 04, 2019 | 2.290 | 2.470 | 2.260 | 2.420 | 932,243 | +0.13(+5.68%) |
Feb 01, 2019 | 2.170 | 2.315 | 2.160 | 2.290 | 473,500 | +0.16(+7.51%) |
Jan 31, 2019 | 2.210 | 2.240 | 2.120 | 2.130 | 450,274 | -0.06(-2.74%) |
Jan 30, 2019 | 2.220 | 2.250 | 2.125 | 2.190 | 439,130 | -0.01(-0.45%) |
Jan 29, 2019 | 2.250 | 2.300 | 2.180 | 2.200 | 530,397 | -0.04(-1.79%) |
Jan 28, 2019 | 2.200 | 2.290 | 2.110 | 2.240 | 596,662 | -0.05(-2.18%) |
Jan 25, 2019 | 2.130 | 2.310 | 2.100 | 2.290 | 594,600 | +0.19(+9.05%) |
Jan 24, 2019 | 2.070 | 2.130 | 2.010 | 2.100 | 378,419 | +0.04(+1.94%) |
Jan 23, 2019 | 2.290 | 2.290 | 2.050 | 2.060 | 628,969 | -0.21(-9.25%) |
Jan 22, 2019 | 2.330 | 2.330 | 2.220 | 2.270 | 426,378 | -0.06(-2.58%) |
Jan 18, 2019 | 2.290 | 2.350 | 2.250 | 2.330 | 704,700 | +0.07(+3.10%) |
Jan 17, 2019 | 2.100 | 2.290 | 2.040 | 2.260 | 765,551 | +0.11(+5.12%) |
Jan 16, 2019 | 2.170 | 2.240 | 2.130 | 2.150 | 673,544 | -0.05(-2.27%) |
Jan 15, 2019 | 2.240 | 2.250 | 2.110 | 2.200 | 800,523 | -0.03(-1.35%) |
Jan 14, 2019 | 2.300 | 2.344 | 2.190 | 2.230 | 1,023,307 | -0.09(-3.88%) |
Jan 11, 2019 | 2.200 | 2.330 | 2.140 | 2.320 | 737,900 | +0.10(+4.50%) |
Jan 10, 2019 | 2.200 | 2.270 | 2.160 | 2.220 | 702,494 | +0.02(+0.91%) |
Jan 09, 2019 | 2.160 | 2.230 | 2.100 | 2.200 | 1,268,537 | +0.08(+3.77%) |
Jan 08, 2019 | 2.130 | 2.160 | 2.080 | 2.120 | 1,104,147 | +0.03(+1.44%) |
Jan 07, 2019 | 2.010 | 2.110 | 1.850 | 2.090 | 1,560,036 | +0.09(+4.50%) |
Jan 04, 2019 | 1.850 | 2.010 | 1.810 | 2.000 | 2,570,800 | +0.20(+11.11%) |
Jan 03, 2019 | 1.780 | 1.870 | 1.700 | 1.800 | 964,258 | +0.03(+1.69%) |
Jan 02, 2019 | 1.650 | 1.880 | 1.590 | 1.770 | 2,129,761 | +0.09(+5.36%) |
Dec 31, 2018 | 1.670 | 1.730 | 1.610 | 1.680 | 1,616,600 | +0.08(+5.00%) |
Dec 28, 2018 | 1.420 | 1.640 | 1.420 | 1.600 | 1,409,800 | +0.18(+12.68%) |
Dec 27, 2018 | 1.340 | 1.450 | 1.330 | 1.420 | 1,416,879 | +0.07(+5.19%) |
Dec 26, 2018 | 1.360 | 1.390 | 1.290 | 1.350 | 1,780,378 | +0.00(+0.00%) |
Dec 24, 2018 | 1.450 | 1.460 | 1.315 | 1.350 | 1,001,900 | -0.11(-7.53%) |
Dec 21, 2018 | 1.450 | 1.510 | 1.350 | 1.460 | 3,894,100 | -0.01(-0.68%) |
Dec 20, 2018 | 1.540 | 1.600 | 1.470 | 1.470 | 2,224,885 | -0.11(-6.96%) |
Dec 19, 2018 | 1.640 | 1.700 | 1.570 | 1.580 | 1,540,789 | -0.07(-4.24%) |
Dec 18, 2018 | 1.710 | 1.730 | 1.640 | 1.650 | 2,320,080 | -0.05(-2.94%) |
Dec 17, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 1,860,338 | -0.08(-4.49%) |
Dec 14, 2018 | 1.830 | 1.841 | 1.765 | 1.780 | 1,499,800 | -0.08(-4.30%) |
Dec 13, 2018 | 1.890 | 1.940 | 1.830 | 1.860 | 961,352 | -0.08(-4.12%) |
Dec 12, 2018 | 1.990 | 2.030 | 1.910 | 1.940 | 1,352,770 | -0.02(-1.02%) |
Dec 11, 2018 | 1.960 | 1.980 | 1.850 | 1.960 | 1,963,338 | +0.02(+1.03%) |
Dec 10, 2018 | 2.020 | 2.030 | 1.930 | 1.940 | 1,726,032 | -0.09(-4.43%) |
Dec 07, 2018 | 2.160 | 2.220 | 2.000 | 2.030 | 907,600 | -0.10(-4.69%) |
Dec 06, 2018 | 2.120 | 2.180 | 2.080 | 2.130 | 946,213 | -0.06(-2.74%) |
Dec 04, 2018 | 2.300 | 2.350 | 2.170 | 2.190 | 1,217,800 | -0.13(-5.60%) |
Dec 03, 2018 | 2.400 | 2.420 | 2.300 | 2.320 | 584,084 | +0.00(+0.00%) |
Nov 30, 2018 | 2.310 | 2.340 | 2.250 | 2.320 | 1,126,800 | +0.01(+0.43%) |
Nov 29, 2018 | 2.340 | 2.380 | 2.290 | 2.310 | 814,914 | -0.01(-0.43%) |
Nov 28, 2018 | 2.200 | 2.330 | 2.190 | 2.320 | 1,039,609 | +0.13(+5.94%) |
Nov 27, 2018 | 2.300 | 2.350 | 2.180 | 2.190 | 856,908 | -0.09(-3.95%) |
Nov 26, 2018 | 2.500 | 2.530 | 2.270 | 2.280 | 1,762,508 | -0.18(-7.32%) |
Nov 23, 2018 | 2.480 | 2.480 | 2.390 | 2.460 | 382,000 | -0.07(-2.77%) |
Nov 21, 2018 | 2.530 | 2.530 | 2.530 | 0 | +0.08(+3.27%) | |
Nov 20, 2018 | 2.510 | 2.511 | 2.385 | 2.450 | 1,571,949 | -0.12(-4.67%) |
Nov 19, 2018 | 2.530 | 2.585 | 2.470 | 2.570 | 977,290 | +0.00(+0.00%) |
Nov 16, 2018 | 2.580 | 2.630 | 2.440 | 2.570 | 1,301,000 | -0.01(-0.39%) |
Nov 15, 2018 | 2.580 | 2.650 | 2.520 | 2.580 | 1,067,494 | +0.00(+0.00%) |
Nov 14, 2018 | 2.720 | 2.720 | 2.505 | 2.580 | 1,131,653 | -0.12(-4.44%) |
Nov 13, 2018 | 2.860 | 2.910 | 2.660 | 2.700 | 1,599,707 | -0.16(-5.59%) |
Nov 12, 2018 | 3.070 | 3.071 | 2.840 | 2.860 | 1,212,370 | -0.20(-6.54%) |
Nov 09, 2018 | 3.150 | 3.160 | 3.050 | 3.060 | 653,900 | -0.16(-4.97%) |
Nov 08, 2018 | 2.990 | 3.350 | 2.810 | 3.220 | 1,075,846 | -0.21(-6.12%) |
Nov 07, 2018 | 3.300 | 3.450 | 3.210 | 3.430 | 1,291,342 | +0.17(+5.21%) |
Nov 06, 2018 | 3.140 | 3.360 | 3.110 | 3.260 | 1,005,053 | +0.11(+3.49%) |
Nov 05, 2018 | 3.250 | 3.340 | 3.010 | 3.150 | 1,419,322 | -0.07(-2.17%) |
Nov 02, 2018 | 3.070 | 3.340 | 3.070 | 3.220 | 1,074,500 | +0.21(+6.98%) |
Nov 01, 2018 | 3.000 | 3.095 | 2.970 | 3.010 | 968,343 | +0.04(+1.35%) |
Oct 31, 2018 | 3.170 | 3.237 | 2.945 | 2.970 | 921,979 | -0.15(-4.81%) |
Oct 30, 2018 | 2.990 | 3.170 | 2.940 | 3.120 | 650,209 | +0.09(+2.97%) |
Oct 29, 2018 | 3.240 | 3.270 | 2.990 | 3.030 | 1,019,199 | -0.20(-6.19%) |
Oct 26, 2018 | 3.130 | 3.310 | 3.020 | 3.230 | 785,800 | +0.05(+1.57%) |
Oct 25, 2018 | 3.170 | 3.230 | 3.130 | 3.180 | 731,786 | +0.04(+1.27%) |
Oct 24, 2018 | 3.330 | 3.350 | 3.130 | 3.140 | 1,066,346 | -0.18(-5.42%) |
Oct 23, 2018 | 3.360 | 3.360 | 3.300 | 3.320 | 815,573 | -0.09(-2.64%) |
Oct 22, 2018 | 3.500 | 3.500 | 3.400 | 3.410 | 529,370 | -0.02(-0.58%) |
Oct 19, 2018 | 3.550 | 3.655 | 3.410 | 3.430 | 735,200 | -0.12(-3.38%) |
Oct 18, 2018 | 3.640 | 3.673 | 3.500 | 3.550 | 876,325 | -0.16(-4.31%) |
Oct 17, 2018 | 3.730 | 3.955 | 3.690 | 3.710 | 1,686,139 | -0.03(-0.80%) |
Oct 16, 2018 | 3.680 | 3.750 | 3.525 | 3.740 | 898,940 | +0.09(+2.47%) |
Oct 15, 2018 | 3.740 | 3.770 | 3.640 | 3.650 | 618,813 | -0.09(-2.41%) |
Oct 12, 2018 | 3.950 | 3.950 | 3.735 | 3.740 | 848,700 | -0.12(-3.11%) |
Oct 11, 2018 | 3.880 | 4.000 | 3.780 | 3.860 | 904,830 | -0.04(-1.03%) |
Oct 10, 2018 | 4.140 | 4.190 | 3.890 | 3.900 | 647,036 | -0.22(-5.34%) |
Oct 09, 2018 | 3.960 | 4.210 | 3.940 | 4.120 | 702,327 | +0.17(+4.30%) |
Oct 08, 2018 | 4.010 | 4.045 | 3.890 | 3.950 | 873,371 | -0.09(-2.23%) |
Oct 05, 2018 | 4.200 | 4.210 | 4.020 | 4.040 | 574,400 | -0.14(-3.35%) |
Oct 04, 2018 | 4.300 | 4.340 | 4.160 | 4.180 | 478,397 | -0.16(-3.69%) |
Oct 03, 2018 | 4.350 | 4.405 | 4.290 | 4.340 | 403,334 | -0.03(-0.69%) |
Oct 02, 2018 | 4.420 | 4.460 | 4.350 | 4.370 | 393,250 | -0.06(-1.35%) |
Oct 01, 2018 | 4.540 | 4.570 | 4.390 | 4.430 | 626,918 | -0.08(-1.77%) |
Sep 28, 2018 | 4.420 | 4.550 | 4.390 | 4.510 | 595,000 | +0.07(+1.58%) |
Sep 27, 2018 | 4.430 | 4.455 | 4.330 | 4.440 | 430,415 | +0.02(+0.45%) |
Sep 26, 2018 | 4.670 | 4.720 | 4.400 | 4.420 | 514,573 | -0.30(-6.36%) |
Sep 25, 2018 | 4.550 | 4.740 | 4.541 | 4.720 | 577,843 | +0.22(+4.89%) |
Sep 24, 2018 | 4.340 | 4.560 | 4.340 | 4.500 | 596,976 | +0.11(+2.51%) |
Sep 21, 2018 | 4.310 | 4.400 | 4.300 | 4.390 | 1,184,700 | +0.09(+2.09%) |
Sep 20, 2018 | 4.420 | 4.420 | 4.290 | 4.300 | 251,328 | -0.04(-0.92%) |
Sep 19, 2018 | 4.310 | 4.411 | 4.299 | 4.340 | 469,805 | +0.02(+0.46%) |
Sep 18, 2018 | 4.350 | 4.440 | 4.295 | 4.320 | 325,326 | +0.03(+0.70%) |
Sep 17, 2018 | 4.420 | 4.440 | 4.250 | 4.290 | 412,510 | -0.12(-2.72%) |
Sep 14, 2018 | 4.380 | 4.450 | 4.300 | 4.410 | 526,700 | +0.04(+0.92%) |
Sep 13, 2018 | 4.450 | 4.465 | 4.360 | 4.370 | 287,598 | -0.08(-1.80%) |
Sep 12, 2018 | 4.430 | 4.495 | 4.320 | 4.450 | 446,770 | +0.05(+1.14%) |
Sep 11, 2018 | 4.370 | 4.490 | 4.350 | 4.400 | 643,395 | +0.09(+2.09%) |
Sep 10, 2018 | 4.270 | 4.330 | 4.240 | 4.310 | 531,069 | +0.07(+1.65%) |
Sep 07, 2018 | 4.190 | 4.250 | 4.160 | 4.240 | 537,700 | -0.01(-0.24%) |
Sep 06, 2018 | 4.350 | 4.390 | 4.190 | 4.250 | 810,868 | -0.09(-2.07%) |
Sep 05, 2018 | 4.500 | 4.560 | 4.340 | 4.340 | 457,588 | -0.17(-3.77%) |
Sep 04, 2018 | 4.600 | 4.610 | 4.490 | 4.510 | 412,472 | -0.08(-1.74%) |
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.02(-0.43%) | |
Aug 30, 2018 | 4.700 | 4.725 | 4.602 | 4.610 | 320,398 | -0.12(-2.54%) |
Aug 29, 2018 | 4.670 | 4.810 | 4.630 | 4.730 | 531,893 | +0.08(+1.72%) |
Aug 28, 2018 | 4.660 | 4.750 | 4.645 | 4.650 | 606,713 | +0.01(+0.22%) |
Aug 27, 2018 | 4.770 | 4.800 | 4.620 | 4.640 | 639,330 | -0.13(-2.73%) |
Aug 24, 2018 | 4.880 | 4.940 | 4.760 | 4.770 | 470,300 | -0.09(-1.85%) |
Aug 23, 2018 | 4.980 | 4.990 | 4.850 | 4.860 | 522,321 | -0.14(-2.80%) |
Aug 22, 2018 | 5.080 | 5.105 | 4.980 | 5.000 | 736,947 | -0.05(-0.99%) |
Aug 21, 2018 | 4.980 | 5.070 | 4.970 | 5.050 | 648,039 | +0.11(+2.23%) |
Aug 20, 2018 | 4.830 | 4.970 | 4.770 | 4.940 | 628,260 | +0.11(+2.28%) |
Aug 17, 2018 | 4.800 | 4.840 | 4.760 | 4.830 | 576,200 | +0.03(+0.63%) |
Aug 16, 2018 | 4.800 | 4.895 | 4.760 | 4.800 | 382,054 | +0.02(+0.42%) |
Aug 15, 2018 | 4.900 | 4.915 | 4.680 | 4.780 | 489,186 | -0.15(-3.04%) |
Aug 14, 2018 | 4.960 | 5.040 | 4.905 | 4.930 | 721,338 | +0.03(+0.61%) |
Aug 13, 2018 | 4.820 | 4.939 | 4.770 | 4.900 | 1,129,784 | +0.17(+3.59%) |
Aug 10, 2018 | 4.700 | 4.750 | 4.630 | 4.730 | 861,400 | +0.04(+0.85%) |
Aug 09, 2018 | 4.330 | 4.720 | 4.200 | 4.690 | 1,383,601 | +0.52(+12.47%) |
Aug 08, 2018 | 4.340 | 4.340 | 4.090 | 4.170 | 1,019,993 | -0.22(-5.01%) |
Aug 07, 2018 | 4.370 | 4.440 | 4.340 | 4.390 | 322,020 | +0.10(+2.33%) |
Aug 06, 2018 | 4.350 | 4.380 | 4.270 | 4.290 | 258,086 | -0.06(-1.38%) |
Aug 03, 2018 | 4.300 | 4.385 | 4.280 | 4.350 | 549,200 | +0.02(+0.46%) |
Aug 02, 2018 | 4.210 | 4.340 | 4.130 | 4.330 | 306,821 | +0.06(+1.41%) |