Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.197 | 4.198 | 4.019 | 4.060 | 140,601 | -0.11(-2.71%) |
Aug 29, 2019 | 4.148 | 4.189 | 4.084 | 4.173 | 96,339 | +0.06(+1.57%) |
Aug 28, 2019 | 4.092 | 4.173 | 4.060 | 4.108 | 107,795 | +0.02(+0.40%) |
Aug 27, 2019 | 4.221 | 4.221 | 4.060 | 4.092 | 105,409 | -0.11(-2.50%) |
Aug 26, 2019 | 4.011 | 4.205 | 4.011 | 4.197 | 133,418 | +0.21(+5.27%) |
Aug 23, 2019 | 4.084 | 4.148 | 3.987 | 3.987 | 213,808 | -0.10(-2.38%) |
Aug 22, 2019 | 4.060 | 4.173 | 4.003 | 4.084 | 140,989 | +0.05(+1.20%) |
Aug 21, 2019 | 4.084 | 4.108 | 4.035 | 4.035 | 87,867 | -0.01(-0.20%) |
Aug 20, 2019 | 4.060 | 4.116 | 4.019 | 4.043 | 79,470 | -0.06(-1.57%) |
Aug 19, 2019 | 4.189 | 4.205 | 4.108 | 4.108 | 134,702 | -0.10(-2.31%) |
Aug 16, 2019 | 4.132 | 4.205 | 4.124 | 4.205 | 114,509 | +0.11(+2.56%) |
Aug 15, 2019 | 4.084 | 4.132 | 4.011 | 4.100 | 144,770 | +0.06(+1.40%) |
Aug 14, 2019 | 4.100 | 4.140 | 3.979 | 4.043 | 154,499 | -0.15(-3.66%) |
Aug 13, 2019 | 4.132 | 4.221 | 4.027 | 4.197 | 150,554 | +0.11(+2.57%) |
Aug 12, 2019 | 4.092 | 4.140 | 4.035 | 4.092 | 229,164 | +0.00(+0.00%) |
Aug 09, 2019 | 4.157 | 4.221 | 4.043 | 4.092 | 171,392 | -0.06(-1.36%) |
Aug 08, 2019 | 4.221 | 4.237 | 4.124 | 4.148 | 159,439 | -0.02(-0.58%) |
Aug 07, 2019 | 4.132 | 4.314 | 4.112 | 4.173 | 105,846 | -0.06(-1.34%) |
Aug 06, 2019 | 4.165 | 4.237 | 4.124 | 4.229 | 146,683 | +0.06(+1.55%) |
Aug 05, 2019 | 4.334 | 4.367 | 4.140 | 4.165 | 164,649 | -0.23(-5.33%) |
Aug 02, 2019 | 4.577 | 4.577 | 4.318 | 4.399 | 84,088 | -0.12(-2.68%) |
Aug 01, 2019 | 4.529 | 4.698 | 4.488 | 4.520 | 85,248 | -0.01(-0.18%) |
Jul 31, 2019 | 4.609 | 4.836 | 4.520 | 4.529 | 205,534 | -0.07(-1.58%) |
Jul 30, 2019 | 4.423 | 4.731 | 4.423 | 4.601 | 202,322 | +0.15(+3.27%) |
Jul 29, 2019 | 4.440 | 4.553 | 4.326 | 4.456 | 84,864 | +0.02(+0.36%) |
Jul 26, 2019 | 4.391 | 4.529 | 4.391 | 4.440 | 125,514 | +0.06(+1.29%) |
Jul 25, 2019 | 4.480 | 4.480 | 4.375 | 4.383 | 87,879 | -0.06(-1.45%) |
Jul 24, 2019 | 4.415 | 4.561 | 4.415 | 4.448 | 266,879 | +0.02(+0.37%) |
Jul 23, 2019 | 4.456 | 4.585 | 4.407 | 4.431 | 106,808 | -0.02(-0.36%) |
Jul 22, 2019 | 4.399 | 4.512 | 4.399 | 4.448 | 95,240 | +0.05(+1.10%) |
Jul 19, 2019 | 4.593 | 4.710 | 4.383 | 4.399 | 154,946 | -0.19(-4.23%) |
Jul 18, 2019 | 4.626 | 4.820 | 4.569 | 4.593 | 142,970 | +0.00(+0.00%) |
Jul 17, 2019 | 4.609 | 4.731 | 4.529 | 4.593 | 129,448 | -0.02(-0.35%) |
Jul 16, 2019 | 4.690 | 4.836 | 4.609 | 4.609 | 148,371 | -0.08(-1.72%) |
Jul 15, 2019 | 4.650 | 4.739 | 4.650 | 4.690 | 75,709 | +0.06(+1.22%) |
Jul 12, 2019 | 4.634 | 4.674 | 4.488 | 4.634 | 119,579 | +0.00(+0.00%) |
Jul 11, 2019 | 4.617 | 4.828 | 4.609 | 4.634 | 158,624 | +0.02(+0.53%) |
Jul 10, 2019 | 4.553 | 4.634 | 4.488 | 4.609 | 111,635 | +0.07(+1.60%) |
Jul 09, 2019 | 4.545 | 4.666 | 4.480 | 4.537 | 79,501 | -0.04(-0.88%) |
Jul 08, 2019 | 4.642 | 4.917 | 4.456 | 4.577 | 721,284 | -0.04(-0.88%) |
Jul 05, 2019 | 4.529 | 4.654 | 4.529 | 4.617 | 88,045 | +0.06(+1.42%) |
Jul 03, 2019 | 4.529 | 4.577 | 4.512 | 4.553 | 39,076 | +0.06(+1.44%) |
Jul 02, 2019 | 4.529 | 4.592 | 4.407 | 4.488 | 79,596 | -0.04(-0.89%) |
Jul 01, 2019 | 4.593 | 4.593 | 4.448 | 4.529 | 127,808 | -0.06(-1.41%) |
Jun 28, 2019 | 4.537 | 4.642 | 4.480 | 4.593 | 590,600 | +0.07(+1.61%) |
Jun 27, 2019 | 4.375 | 4.529 | 4.237 | 4.520 | 141,495 | +0.16(+3.71%) |
Jun 26, 2019 | 4.415 | 4.423 | 4.310 | 4.359 | 105,474 | -0.03(-0.74%) |
Jun 25, 2019 | 4.504 | 4.577 | 4.302 | 4.391 | 102,015 | -0.11(-2.34%) |
Jun 24, 2019 | 4.423 | 4.601 | 4.334 | 4.496 | 181,107 | +0.02(+0.54%) |
Jun 21, 2019 | 4.246 | 4.537 | 4.189 | 4.472 | 518,135 | +0.19(+4.54%) |
Jun 20, 2019 | 4.431 | 4.431 | 4.246 | 4.278 | 85,382 | -0.07(-1.67%) |
Jun 19, 2019 | 4.326 | 4.375 | 4.246 | 4.351 | 108,932 | +0.03(+0.75%) |
Jun 18, 2019 | 4.504 | 4.569 | 4.254 | 4.318 | 136,324 | -0.17(-3.78%) |
Jun 17, 2019 | 4.456 | 4.632 | 4.351 | 4.488 | 89,358 | +0.06(+1.46%) |
Jun 14, 2019 | 4.391 | 4.529 | 4.294 | 4.423 | 146,660 | +0.02(+0.37%) |
Jun 13, 2019 | 4.310 | 4.448 | 4.254 | 4.407 | 124,939 | +0.12(+2.83%) |
Jun 12, 2019 | 4.213 | 4.326 | 4.165 | 4.286 | 133,768 | +0.06(+1.53%) |
Jun 11, 2019 | 4.642 | 4.650 | 4.148 | 4.221 | 536,279 | -0.37(-8.10%) |
Jun 10, 2019 | 4.504 | 4.795 | 4.504 | 4.593 | 318,506 | +0.06(+1.25%) |
Jun 07, 2019 | 4.488 | 4.569 | 4.464 | 4.537 | 151,607 | +0.07(+1.63%) |
Jun 06, 2019 | 4.569 | 4.601 | 4.431 | 4.464 | 235,271 | -0.10(-2.13%) |
Jun 05, 2019 | 4.706 | 4.779 | 4.504 | 4.561 | 235,227 | -0.15(-3.09%) |
Jun 04, 2019 | 4.448 | 4.739 | 4.440 | 4.706 | 192,029 | +0.31(+6.99%) |
Jun 03, 2019 | 4.456 | 4.658 | 4.359 | 4.399 | 205,199 | +0.08(+1.87%) |
May 31, 2019 | 4.553 | 4.658 | 4.254 | 4.318 | 143,322 | -0.28(-6.15%) |
May 30, 2019 | 4.690 | 4.731 | 4.512 | 4.601 | 162,682 | -0.08(-1.73%) |
May 29, 2019 | 4.698 | 4.740 | 4.545 | 4.682 | 183,777 | -0.06(-1.19%) |
May 28, 2019 | 4.690 | 4.755 | 4.617 | 4.739 | 324,468 | +0.07(+1.56%) |
May 24, 2019 | 4.731 | 4.795 | 4.601 | 4.666 | 124,402 | -0.04(-0.86%) |
May 23, 2019 | 4.674 | 4.723 | 4.565 | 4.706 | 223,962 | -0.01(-0.17%) |
May 22, 2019 | 4.763 | 4.889 | 4.650 | 4.715 | 154,312 | -0.06(-1.19%) |
May 21, 2019 | 4.812 | 5.014 | 4.650 | 4.771 | 225,079 | +0.15(+3.33%) |
May 20, 2019 | 4.512 | 4.626 | 4.512 | 4.617 | 126,328 | +0.11(+2.33%) |
May 17, 2019 | 4.440 | 4.634 | 4.379 | 4.512 | 111,294 | +0.04(+0.90%) |
May 16, 2019 | 4.545 | 4.739 | 4.415 | 4.472 | 609,371 | -0.10(-2.12%) |
May 15, 2019 | 4.351 | 4.658 | 4.334 | 4.569 | 186,575 | +0.18(+4.05%) |
May 14, 2019 | 4.448 | 4.464 | 4.343 | 4.391 | 195,889 | -0.01(-0.18%) |
May 13, 2019 | 4.456 | 4.537 | 4.383 | 4.399 | 216,967 | -0.14(-3.03%) |
May 10, 2019 | 4.472 | 4.658 | 4.367 | 4.537 | 182,398 | +0.05(+1.08%) |
May 09, 2019 | 4.407 | 4.626 | 4.334 | 4.488 | 99,944 | +0.05(+1.09%) |
May 08, 2019 | 4.407 | 4.464 | 4.367 | 4.440 | 65,939 | +0.02(+0.55%) |
May 07, 2019 | 4.448 | 4.472 | 4.359 | 4.415 | 178,708 | -0.10(-2.15%) |
May 06, 2019 | 4.318 | 4.553 | 4.318 | 4.512 | 107,793 | +0.02(+0.54%) |
May 03, 2019 | 4.254 | 4.496 | 4.254 | 4.488 | 162,489 | +0.26(+6.12%) |
May 02, 2019 | 4.237 | 4.415 | 4.197 | 4.229 | 175,894 | -0.01(-0.19%) |
May 01, 2019 | 4.246 | 4.278 | 4.189 | 4.237 | 293,645 | +0.00(+0.00%) |
Apr 30, 2019 | 4.246 | 4.286 | 4.181 | 4.237 | 173,777 | +0.01(+0.19%) |
Apr 29, 2019 | 4.254 | 4.286 | 4.189 | 4.229 | 125,675 | +0.01(+0.19%) |
Apr 26, 2019 | 4.278 | 4.278 | 4.173 | 4.221 | 76,174 | -0.04(-0.95%) |
Apr 25, 2019 | 4.318 | 4.326 | 4.148 | 4.262 | 137,568 | -0.02(-0.57%) |
Apr 24, 2019 | 4.367 | 4.367 | 4.237 | 4.286 | 143,113 | -0.08(-1.85%) |
Apr 23, 2019 | 4.229 | 4.391 | 4.108 | 4.367 | 217,970 | +0.15(+3.45%) |
Apr 22, 2019 | 4.270 | 4.326 | 4.165 | 4.221 | 127,162 | -0.07(-1.69%) |
Apr 18, 2019 | 4.237 | 4.407 | 4.205 | 4.294 | 150,370 | +0.05(+1.14%) |
Apr 17, 2019 | 4.302 | 4.351 | 4.060 | 4.246 | 353,263 | -0.04(-0.94%) |
Apr 16, 2019 | 4.326 | 4.456 | 4.262 | 4.286 | 165,881 | -0.02(-0.56%) |
Apr 15, 2019 | 4.423 | 4.423 | 4.205 | 4.310 | 189,326 | -0.06(-1.48%) |
Apr 12, 2019 | 4.464 | 4.569 | 4.294 | 4.375 | 175,226 | -0.03(-0.73%) |
Apr 11, 2019 | 4.553 | 4.614 | 4.367 | 4.407 | 310,506 | -0.12(-2.68%) |
Apr 10, 2019 | 4.472 | 4.569 | 4.415 | 4.529 | 154,625 | +0.07(+1.63%) |
Apr 09, 2019 | 4.698 | 4.803 | 4.375 | 4.456 | 233,356 | -0.19(-4.01%) |
Apr 08, 2019 | 4.763 | 4.811 | 4.569 | 4.642 | 145,185 | -0.15(-3.20%) |
Apr 05, 2019 | 4.941 | 4.949 | 4.731 | 4.795 | 235,819 | -0.13(-2.63%) |
Apr 04, 2019 | 4.876 | 5.038 | 4.812 | 4.925 | 306,801 | +0.06(+1.16%) |
Apr 03, 2019 | 4.844 | 4.957 | 4.706 | 4.868 | 230,002 | +0.03(+0.67%) |
Apr 02, 2019 | 4.957 | 4.998 | 4.755 | 4.836 | 259,483 | -0.10(-1.97%) |
Apr 01, 2019 | 4.884 | 5.103 | 4.884 | 4.933 | 340,543 | +0.07(+1.50%) |
Mar 29, 2019 | 4.957 | 4.957 | 4.723 | 4.860 | 1,015,496 | -0.06(-1.31%) |
Mar 28, 2019 | 4.731 | 4.998 | 4.723 | 4.925 | 170,218 | +0.20(+4.28%) |
Mar 27, 2019 | 4.666 | 4.731 | 4.593 | 4.723 | 162,481 | +0.02(+0.52%) |
Mar 26, 2019 | 4.617 | 4.723 | 4.569 | 4.698 | 122,592 | +0.12(+2.65%) |
Mar 25, 2019 | 4.634 | 4.715 | 4.464 | 4.577 | 389,400 | -0.08(-1.74%) |
Mar 22, 2019 | 4.836 | 4.868 | 4.561 | 4.658 | 296,907 | -0.19(-3.84%) |
Mar 21, 2019 | 4.771 | 4.917 | 4.690 | 4.844 | 202,058 | +0.01(+0.17%) |
Mar 20, 2019 | 4.868 | 4.973 | 4.787 | 4.836 | 241,557 | -0.02(-0.50%) |
Mar 19, 2019 | 4.941 | 4.945 | 4.795 | 4.860 | 623,886 | -0.03(-0.66%) |
Mar 18, 2019 | 4.998 | 4.998 | 4.795 | 4.892 | 195,793 | -0.14(-2.73%) |
Mar 15, 2019 | 4.941 | 5.062 | 4.860 | 5.030 | 515,909 | +0.11(+2.13%) |
Mar 14, 2019 | 5.070 | 5.078 | 4.892 | 4.925 | 186,103 | -0.14(-2.72%) |
Mar 13, 2019 | 4.998 | 5.143 | 4.933 | 5.062 | 167,490 | +0.08(+1.62%) |
Mar 12, 2019 | 5.038 | 5.151 | 4.941 | 4.981 | 83,272 | -0.06(-1.12%) |
Mar 11, 2019 | 4.884 | 5.062 | 4.723 | 5.038 | 128,647 | +0.17(+3.49%) |
Mar 08, 2019 | 4.892 | 4.953 | 4.803 | 4.868 | 170,156 | -0.02(-0.50%) |
Mar 07, 2019 | 4.892 | 5.119 | 4.628 | 4.892 | 237,356 | +0.00(+0.00%) |
Mar 06, 2019 | 5.135 | 5.143 | 4.884 | 4.892 | 194,197 | -0.23(-4.42%) |
Mar 05, 2019 | 5.256 | 5.329 | 5.119 | 5.119 | 116,053 | -0.13(-2.47%) |
Mar 04, 2019 | 5.370 | 5.604 | 5.111 | 5.248 | 177,209 | -0.10(-1.82%) |
Mar 01, 2019 | 5.515 | 5.515 | 5.289 | 5.345 | 301,854 | -0.14(-2.51%) |
Feb 28, 2019 | 5.564 | 5.645 | 5.418 | 5.483 | 171,812 | -0.07(-1.31%) |
Feb 27, 2019 | 5.523 | 5.588 | 5.463 | 5.556 | 79,243 | +0.01(+0.15%) |
Feb 26, 2019 | 5.459 | 5.612 | 5.459 | 5.547 | 89,251 | +0.08(+1.48%) |
Feb 25, 2019 | 5.564 | 5.685 | 5.434 | 5.467 | 187,163 | -0.06(-1.02%) |
Feb 22, 2019 | 5.653 | 5.701 | 5.454 | 5.523 | 141,838 | -0.12(-2.15%) |
Feb 21, 2019 | 5.636 | 5.673 | 5.471 | 5.645 | 157,218 | +0.01(+0.14%) |
Feb 20, 2019 | 5.701 | 5.798 | 5.580 | 5.636 | 196,894 | -0.06(-1.13%) |
Feb 19, 2019 | 5.596 | 5.733 | 5.523 | 5.701 | 139,220 | +0.05(+0.86%) |
Feb 15, 2019 | 5.483 | 5.693 | 5.459 | 5.653 | 246,454 | +0.19(+3.56%) |
Feb 14, 2019 | 5.256 | 5.539 | 5.256 | 5.459 | 167,537 | +0.15(+2.74%) |
Feb 13, 2019 | 5.483 | 5.580 | 5.184 | 5.313 | 335,483 | -0.18(-3.24%) |
Feb 12, 2019 | 5.531 | 5.653 | 5.370 | 5.491 | 179,004 | -0.02(-0.29%) |
Feb 11, 2019 | 5.483 | 5.572 | 5.361 | 5.507 | 126,564 | +0.05(+0.89%) |
Feb 08, 2019 | 5.378 | 5.572 | 5.321 | 5.459 | 166,075 | +0.08(+1.50%) |
Feb 07, 2019 | 5.475 | 5.572 | 5.329 | 5.378 | 140,888 | -0.15(-2.64%) |
Feb 06, 2019 | 5.450 | 5.580 | 5.418 | 5.523 | 100,760 | +0.02(+0.29%) |
Feb 05, 2019 | 5.507 | 5.725 | 5.483 | 5.507 | 125,301 | -0.02(-0.44%) |
Feb 04, 2019 | 5.337 | 5.717 | 5.298 | 5.531 | 191,398 | +0.13(+2.40%) |
Feb 01, 2019 | 5.491 | 5.685 | 5.378 | 5.402 | 109,068 | -0.08(-1.47%) |
Jan 31, 2019 | 5.329 | 5.661 | 5.329 | 5.483 | 283,108 | +0.14(+2.57%) |
Jan 30, 2019 | 5.111 | 5.450 | 5.103 | 5.345 | 274,676 | +0.23(+4.42%) |
Jan 29, 2019 | 5.378 | 5.474 | 5.111 | 5.119 | 406,082 | -0.25(-4.67%) |
Jan 28, 2019 | 5.499 | 5.646 | 5.313 | 5.370 | 476,635 | -0.19(-3.49%) |
Jan 25, 2019 | 5.564 | 5.685 | 5.394 | 5.564 | 177,823 | +0.01(+0.15%) |
Jan 24, 2019 | 5.620 | 5.709 | 5.523 | 5.556 | 181,886 | -0.07(-1.29%) |
Jan 23, 2019 | 5.733 | 5.879 | 5.515 | 5.628 | 224,652 | -0.10(-1.69%) |
Jan 22, 2019 | 5.911 | 6.065 | 5.661 | 5.725 | 414,762 | -0.21(-3.54%) |
Jan 18, 2019 | 6.008 | 6.041 | 5.839 | 5.936 | 281,079 | -0.05(-0.81%) |
Jan 17, 2019 | 5.984 | 6.097 | 5.911 | 5.984 | 225,113 | -0.02(-0.40%) |
Jan 16, 2019 | 5.960 | 6.170 | 5.903 | 6.008 | 346,946 | +0.03(+0.54%) |
Jan 15, 2019 | 5.952 | 6.057 | 5.855 | 5.976 | 297,035 | +0.04(+0.68%) |
Jan 14, 2019 | 6.105 | 6.186 | 5.863 | 5.936 | 543,782 | -0.20(-3.29%) |
Jan 11, 2019 | 6.162 | 6.227 | 5.928 | 6.138 | 295,547 | -0.01(-0.13%) |
Jan 10, 2019 | 6.356 | 6.356 | 6.065 | 6.146 | 255,845 | -0.15(-2.31%) |
Jan 09, 2019 | 6.105 | 6.429 | 5.992 | 6.291 | 608,579 | +0.26(+4.29%) |
Jan 08, 2019 | 6.413 | 6.413 | 5.936 | 6.033 | 396,634 | -0.35(-5.45%) |
Jan 07, 2019 | 6.267 | 6.542 | 6.211 | 6.380 | 751,869 | +0.15(+2.47%) |
Jan 04, 2019 | 6.122 | 6.267 | 5.952 | 6.227 | 516,651 | +0.26(+4.34%) |
Jan 03, 2019 | 6.202 | 6.291 | 5.806 | 5.968 | 535,625 | -0.17(-2.77%) |
Jan 02, 2019 | 6.348 | 6.348 | 6.033 | 6.138 | 607,713 | -0.25(-3.92%) |
Dec 31, 2018 | 6.073 | 6.421 | 6.073 | 6.388 | 1,573,574 | +0.40(+6.61%) |
Dec 28, 2018 | 5.709 | 6.138 | 5.653 | 5.992 | 706,717 | +0.33(+5.86%) |
Dec 27, 2018 | 5.604 | 5.871 | 5.293 | 5.661 | 676,336 | -0.06(-1.13%) |
Dec 26, 2018 | 5.370 | 5.814 | 5.289 | 5.725 | 817,589 | +0.47(+8.92%) |
Dec 24, 2018 | 5.184 | 5.661 | 5.184 | 5.256 | 641,301 | +0.07(+1.40%) |
Dec 21, 2018 | 5.256 | 5.394 | 5.054 | 5.184 | 1,754,984 | -0.07(-1.38%) |
Dec 20, 2018 | 5.556 | 5.677 | 5.192 | 5.256 | 526,369 | -0.31(-5.52%) |
Dec 19, 2018 | 5.539 | 5.806 | 5.402 | 5.564 | 603,306 | -0.02(-0.43%) |
Dec 18, 2018 | 5.685 | 5.693 | 5.370 | 5.588 | 430,645 | -0.01(-0.14%) |
Dec 17, 2018 | 5.717 | 5.782 | 5.418 | 5.596 | 664,034 | -0.02(-0.43%) |
Dec 14, 2018 | 5.200 | 5.766 | 5.151 | 5.620 | 425,885 | +0.41(+7.92%) |
Dec 13, 2018 | 5.192 | 5.240 | 5.067 | 5.208 | 188,224 | +0.05(+0.94%) |
Dec 12, 2018 | 5.014 | 5.329 | 4.973 | 5.159 | 453,684 | +0.23(+4.76%) |
Dec 11, 2018 | 4.998 | 5.054 | 4.795 | 4.925 | 181,374 | -0.04(-0.81%) |
Dec 10, 2018 | 4.723 | 5.006 | 4.723 | 4.965 | 207,004 | +0.18(+3.72%) |
Dec 07, 2018 | 5.014 | 5.054 | 4.715 | 4.787 | 235,077 | -0.19(-3.90%) |
Dec 06, 2018 | 4.731 | 5.046 | 4.585 | 4.981 | 331,827 | +0.28(+6.02%) |
Dec 04, 2018 | 4.973 | 5.078 | 4.658 | 4.698 | 211,458 | -0.27(-5.53%) |
Dec 03, 2018 | 5.167 | 5.175 | 4.852 | 4.973 | 179,848 | -0.07(-1.44%) |
Nov 30, 2018 | 4.941 | 5.095 | 4.925 | 5.046 | 210,098 | +0.09(+1.79%) |
Nov 29, 2018 | 5.038 | 5.087 | 4.803 | 4.957 | 191,357 | -0.08(-1.61%) |
Nov 28, 2018 | 4.650 | 5.111 | 4.650 | 5.038 | 329,789 | +0.39(+8.35%) |
Nov 27, 2018 | 4.529 | 4.658 | 4.440 | 4.650 | 159,804 | +0.11(+2.31%) |
Nov 26, 2018 | 4.391 | 4.650 | 4.334 | 4.545 | 214,856 | +0.19(+4.27%) |
Nov 23, 2018 | 4.391 | 4.658 | 4.302 | 4.359 | 63,313 | -0.13(-2.88%) |
Nov 21, 2018 | 4.488 | 4.488 | 4.488 | 0 | +0.11(+2.40%) | |
Nov 20, 2018 | 4.529 | 4.723 | 4.367 | 4.383 | 128,956 | -0.18(-3.90%) |
Nov 19, 2018 | 4.577 | 4.731 | 4.440 | 4.561 | 267,027 | +0.05(+1.08%) |
Nov 16, 2018 | 4.512 | 4.642 | 4.367 | 4.512 | 269,455 | -0.05(-1.06%) |
Nov 15, 2018 | 4.423 | 4.650 | 4.407 | 4.561 | 136,849 | +0.07(+1.62%) |
Nov 14, 2018 | 4.431 | 4.634 | 4.383 | 4.488 | 219,102 | +0.15(+3.54%) |
Nov 13, 2018 | 4.124 | 4.650 | 4.068 | 4.334 | 440,894 | +0.35(+8.72%) |
Nov 12, 2018 | 4.165 | 4.237 | 3.938 | 3.987 | 176,021 | -0.09(-2.18%) |
Nov 09, 2018 | 4.286 | 4.375 | 3.995 | 4.076 | 210,222 | -0.23(-5.44%) |
Nov 08, 2018 | 4.189 | 4.367 | 4.181 | 4.310 | 165,308 | +0.13(+3.09%) |
Nov 07, 2018 | 3.954 | 4.229 | 3.946 | 4.181 | 275,606 | +0.27(+6.82%) |
Nov 06, 2018 | 3.849 | 3.938 | 3.793 | 3.914 | 87,681 | +0.06(+1.47%) |
Nov 05, 2018 | 3.906 | 3.914 | 3.785 | 3.857 | 107,983 | -0.05(-1.24%) |
Nov 02, 2018 | 3.946 | 4.011 | 3.833 | 3.906 | 166,322 | -0.02(-0.41%) |
Nov 01, 2018 | 4.205 | 4.205 | 3.922 | 3.922 | 215,088 | +0.02(+0.41%) |
Oct 31, 2018 | 4.027 | 4.068 | 3.865 | 3.906 | 174,082 | -0.07(-1.83%) |
Oct 30, 2018 | 3.938 | 4.043 | 3.865 | 3.979 | 172,592 | +0.04(+1.03%) |
Oct 29, 2018 | 4.181 | 4.221 | 3.857 | 3.938 | 213,560 | -0.23(-5.62%) |
Oct 26, 2018 | 4.068 | 4.189 | 3.979 | 4.173 | 308,531 | +0.05(+1.18%) |
Oct 25, 2018 | 4.108 | 4.189 | 4.092 | 4.124 | 161,197 | +0.05(+1.19%) |
Oct 24, 2018 | 4.132 | 4.165 | 4.027 | 4.076 | 201,833 | -0.06(-1.56%) |
Oct 23, 2018 | 4.068 | 4.205 | 4.011 | 4.140 | 112,747 | +0.00(+0.00%) |
Oct 22, 2018 | 4.108 | 4.270 | 4.011 | 4.140 | 201,373 | +0.04(+0.99%) |
Oct 19, 2018 | 4.124 | 4.254 | 4.043 | 4.100 | 203,420 | -0.03(-0.78%) |
Oct 18, 2018 | 4.213 | 4.229 | 4.100 | 4.132 | 123,041 | -0.12(-2.85%) |
Oct 17, 2018 | 4.278 | 4.302 | 4.189 | 4.254 | 122,195 | -0.05(-1.13%) |
Oct 16, 2018 | 4.189 | 4.351 | 4.140 | 4.302 | 134,067 | +0.14(+3.30%) |
Oct 15, 2018 | 4.173 | 4.205 | 4.116 | 4.165 | 78,584 | -0.04(-0.96%) |
Oct 12, 2018 | 4.197 | 4.310 | 4.116 | 4.205 | 196,743 | +0.08(+1.96%) |
Oct 11, 2018 | 4.124 | 4.318 | 4.092 | 4.124 | 156,689 | +0.02(+0.39%) |
Oct 10, 2018 | 4.286 | 4.310 | 4.085 | 4.108 | 441,175 | -0.23(-5.40%) |
Oct 09, 2018 | 4.488 | 4.520 | 4.326 | 4.343 | 123,332 | -0.12(-2.72%) |
Oct 08, 2018 | 4.383 | 4.617 | 4.302 | 4.464 | 239,277 | +0.00(+0.00%) |
Oct 05, 2018 | 4.383 | 4.626 | 4.165 | 4.464 | 424,896 | +0.07(+1.66%) |
Oct 04, 2018 | 4.294 | 4.569 | 4.116 | 4.391 | 470,487 | +0.11(+2.45%) |
Oct 03, 2018 | 4.779 | 4.779 | 4.124 | 4.286 | 541,638 | -0.39(-8.30%) |
Oct 02, 2018 | 5.232 | 5.273 | 4.634 | 4.674 | 766,729 | -0.55(-10.53%) |
Oct 01, 2018 | 5.580 | 5.746 | 5.103 | 5.224 | 420,219 | -0.35(-6.24%) |
Sep 28, 2018 | 5.636 | 5.742 | 5.507 | 5.572 | 267,971 | -0.07(-1.29%) |
Sep 27, 2018 | 5.750 | 5.814 | 5.604 | 5.645 | 101,915 | -0.08(-1.41%) |
Sep 26, 2018 | 5.693 | 5.847 | 5.628 | 5.725 | 292,514 | +0.05(+0.85%) |
Sep 25, 2018 | 5.742 | 5.839 | 5.645 | 5.677 | 288,996 | -0.11(-1.96%) |
Sep 24, 2018 | 5.410 | 5.940 | 5.410 | 5.790 | 318,118 | -0.06(-0.97%) |
Sep 21, 2018 | 5.450 | 5.879 | 5.450 | 5.847 | 505,522 | +0.39(+7.11%) |
Sep 20, 2018 | 5.434 | 5.572 | 5.337 | 5.459 | 107,946 | +0.06(+1.05%) |
Sep 19, 2018 | 5.410 | 5.507 | 5.313 | 5.402 | 211,620 | -0.02(-0.45%) |
Sep 18, 2018 | 5.499 | 5.576 | 5.378 | 5.426 | 168,427 | -0.06(-1.03%) |
Sep 17, 2018 | 5.580 | 5.653 | 5.459 | 5.483 | 192,063 | -0.09(-1.60%) |
Sep 14, 2018 | 5.596 | 5.742 | 5.418 | 5.572 | 245,465 | -0.03(-0.58%) |
Sep 13, 2018 | 5.709 | 5.798 | 5.523 | 5.604 | 267,866 | -0.12(-2.12%) |
Sep 12, 2018 | 5.855 | 5.855 | 5.543 | 5.725 | 328,925 | -0.06(-1.12%) |
Sep 11, 2018 | 6.445 | 6.461 | 5.701 | 5.790 | 819,244 | +0.09(+1.56%) |
Sep 10, 2018 | 5.863 | 5.863 | 5.661 | 5.701 | 185,726 | -0.16(-2.76%) |
Sep 07, 2018 | 6.008 | 6.012 | 5.790 | 5.863 | 190,560 | -0.11(-1.89%) |
Sep 06, 2018 | 6.461 | 6.461 | 5.822 | 5.976 | 462,933 | -0.48(-7.39%) |
Sep 05, 2018 | 6.574 | 6.574 | 6.380 | 6.453 | 139,603 | -0.12(-1.85%) |