Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.93 | 11.25 | 10.93 | 11.12 | 1,917,557 | +0.27(+2.49%) |
Oct 30, 2019 | 10.69 | 10.94 | 10.52 | 10.85 | 2,150,069 | -0.14(-1.27%) |
Oct 29, 2019 | 11.23 | 11.45 | 10.86 | 10.99 | 2,765,303 | -0.27(-2.40%) |
Oct 28, 2019 | 11.03 | 11.35 | 10.73 | 11.26 | 4,960,818 | +0.95(+9.21%) |
Oct 25, 2019 | 8.770 | 10.46 | 8.710 | 10.31 | 8,299,300 | +1.83(+21.58%) |
Oct 24, 2019 | 8.610 | 8.740 | 8.420 | 8.480 | 1,736,894 | -0.07(-0.82%) |
Oct 23, 2019 | 8.390 | 8.750 | 8.350 | 8.550 | 3,165,714 | -0.47(-5.21%) |
Oct 22, 2019 | 9.200 | 9.200 | 8.970 | 9.020 | 977,596 | -0.05(-0.55%) |
Oct 21, 2019 | 9.110 | 9.170 | 8.860 | 9.070 | 1,850,517 | +0.35(+3.95%) |
Oct 18, 2019 | 8.740 | 8.795 | 8.630 | 8.725 | 2,000,300 | -0.25(-2.73%) |
Oct 17, 2019 | 8.890 | 9.210 | 8.800 | 8.970 | 2,073,276 | +0.21(+2.40%) |
Oct 16, 2019 | 9.150 | 9.150 | 8.710 | 8.760 | 4,329,526 | -0.52(-5.60%) |
Oct 15, 2019 | 9.620 | 9.750 | 9.260 | 9.280 | 2,668,371 | -0.44(-4.53%) |
Oct 14, 2019 | 9.895 | 10.00 | 9.675 | 9.720 | 1,199,909 | -0.09(-0.92%) |
Oct 11, 2019 | 10.10 | 10.15 | 9.750 | 9.810 | 2,132,200 | -0.52(-5.03%) |
Oct 10, 2019 | 10.35 | 10.47 | 10.21 | 10.33 | 1,512,948 | -0.05(-0.48%) |
Oct 09, 2019 | 9.610 | 10.52 | 9.560 | 10.38 | 3,818,853 | +0.75(+7.73%) |
Oct 08, 2019 | 9.880 | 9.910 | 9.560 | 9.635 | 1,362,235 | -0.21(-2.18%) |
Oct 07, 2019 | 9.790 | 10.23 | 9.720 | 9.850 | 2,245,725 | +0.06(+0.61%) |
Oct 04, 2019 | 9.840 | 9.850 | 9.520 | 9.790 | 1,313,100 | +0.04(+0.41%) |
Oct 03, 2019 | 9.790 | 9.850 | 9.310 | 9.750 | 1,960,100 | +0.09(+0.93%) |
Oct 02, 2019 | 9.880 | 9.950 | 9.460 | 9.660 | 2,009,621 | -0.24(-2.42%) |
Oct 01, 2019 | 10.73 | 10.80 | 9.760 | 9.900 | 3,860,126 | -0.69(-6.52%) |
Sep 30, 2019 | 10.03 | 10.65 | 9.950 | 10.59 | 4,890,781 | +0.76(+7.73%) |
Sep 27, 2019 | 9.960 | 10.05 | 9.600 | 9.830 | 3,585,800 | -0.22(-2.19%) |
Sep 26, 2019 | 10.15 | 10.28 | 9.250 | 10.05 | 6,770,203 | -0.15(-1.47%) |
Sep 25, 2019 | 10.77 | 10.89 | 10.15 | 10.20 | 5,203,161 | -0.86(-7.78%) |
Sep 24, 2019 | 12.08 | 12.08 | 10.55 | 11.06 | 9,384,958 | -1.16(-9.49%) |
Sep 23, 2019 | 12.35 | 12.55 | 12.16 | 12.22 | 2,475,343 | -0.58(-4.53%) |
Sep 20, 2019 | 12.81 | 12.91 | 12.70 | 12.80 | 1,496,500 | +0.15(+1.19%) |
Sep 19, 2019 | 12.25 | 12.67 | 12.10 | 12.65 | 1,794,184 | +0.06(+0.49%) |
Sep 18, 2019 | 12.69 | 12.75 | 12.44 | 12.59 | 1,225,119 | -0.20(-1.58%) |
Sep 17, 2019 | 12.39 | 12.97 | 12.28 | 12.79 | 2,253,942 | +0.54(+4.41%) |
Sep 16, 2019 | 12.45 | 12.58 | 12.16 | 12.25 | 1,375,724 | -0.34(-2.70%) |
Sep 13, 2019 | 12.73 | 12.76 | 12.31 | 12.59 | 1,485,600 | -0.09(-0.71%) |
Sep 12, 2019 | 12.60 | 12.85 | 12.53 | 12.68 | 2,103,514 | +0.40(+3.26%) |
Sep 11, 2019 | 12.05 | 12.29 | 11.92 | 12.28 | 1,684,828 | +0.23(+1.91%) |
Sep 10, 2019 | 12.29 | 12.29 | 11.90 | 12.05 | 2,133,843 | -0.24(-1.95%) |
Sep 09, 2019 | 12.60 | 12.85 | 12.07 | 12.29 | 2,360,654 | -0.36(-2.85%) |
Sep 06, 2019 | 13.20 | 13.43 | 12.52 | 12.65 | 2,865,300 | -0.20(-1.56%) |
Sep 05, 2019 | 13.08 | 13.09 | 12.75 | 12.85 | 1,481,421 | -0.32(-2.43%) |
Sep 04, 2019 | 12.80 | 13.18 | 12.51 | 13.17 | 2,540,591 | +0.24(+1.86%) |
Sep 03, 2019 | 12.86 | 13.21 | 12.76 | 12.93 | 4,592,787 | +1.21(+10.32%) |
Aug 30, 2019 | 11.63 | 11.93 | 11.63 | 11.72 | 1,357,600 | +0.12(+1.03%) |
Aug 29, 2019 | 11.53 | 11.80 | 11.51 | 11.60 | 3,569,472 | -0.26(-2.19%) |
Aug 28, 2019 | 12.67 | 13.06 | 11.72 | 11.86 | 5,716,826 | -0.87(-6.83%) |
Aug 27, 2019 | 12.99 | 12.99 | 12.57 | 12.73 | 1,875,819 | -0.28(-2.15%) |
Aug 26, 2019 | 13.40 | 13.47 | 13.00 | 13.01 | 1,734,976 | -0.43(-3.20%) |
Aug 23, 2019 | 13.25 | 13.80 | 13.25 | 13.44 | 2,188,900 | +0.21(+1.59%) |
Aug 22, 2019 | 13.03 | 13.47 | 12.91 | 13.23 | 1,667,602 | +0.15(+1.15%) |
Aug 21, 2019 | 12.74 | 13.28 | 12.48 | 13.08 | 3,894,004 | -0.42(-3.11%) |
Aug 20, 2019 | 13.76 | 13.76 | 13.30 | 13.50 | 1,519,522 | -0.24(-1.75%) |
Aug 19, 2019 | 14.00 | 14.25 | 13.68 | 13.74 | 4,559,696 | +0.29(+2.16%) |
Aug 16, 2019 | 12.70 | 13.53 | 12.50 | 13.45 | 3,253,400 | +0.74(+5.82%) |
Aug 15, 2019 | 12.25 | 12.88 | 12.15 | 12.71 | 3,495,377 | +0.43(+3.50%) |
Aug 14, 2019 | 13.44 | 13.44 | 12.04 | 12.28 | 7,490,092 | -1.24(-9.17%) |
Aug 13, 2019 | 14.21 | 14.21 | 13.23 | 13.52 | 5,158,724 | -1.08(-7.40%) |
Aug 12, 2019 | 14.49 | 14.79 | 14.20 | 14.60 | 1,990,869 | -0.28(-1.88%) |
Aug 09, 2019 | 14.57 | 14.98 | 14.57 | 14.88 | 2,142,600 | +0.38(+2.62%) |
Aug 08, 2019 | 14.95 | 14.99 | 14.30 | 14.50 | 3,023,997 | -0.47(-3.14%) |
Aug 07, 2019 | 15.31 | 15.50 | 14.34 | 14.97 | 4,709,857 | +0.20(+1.35%) |
Aug 06, 2019 | 14.70 | 15.26 | 14.45 | 14.77 | 4,507,728 | +0.17(+1.16%) |
Aug 05, 2019 | 15.70 | 15.75 | 14.18 | 14.60 | 10,188,793 | +0.42(+2.96%) |
Aug 02, 2019 | 14.30 | 14.85 | 14.15 | 14.18 | 6,327,000 | +0.20(+1.43%) |
Aug 01, 2019 | 13.74 | 14.00 | 12.63 | 13.98 | 3,855,499 | +0.34(+2.49%) |
Jul 31, 2019 | 13.28 | 13.94 | 13.25 | 13.64 | 6,274,392 | +0.87(+6.81%) |
Jul 30, 2019 | 12.19 | 12.98 | 12.19 | 12.77 | 3,821,742 | +0.61(+5.02%) |
Jul 29, 2019 | 12.18 | 12.39 | 12.10 | 12.16 | 3,132,322 | -0.33(-2.64%) |
Jul 26, 2019 | 12.60 | 12.64 | 12.12 | 12.49 | 2,771,900 | -0.10(-0.79%) |
Jul 25, 2019 | 13.02 | 13.04 | 12.54 | 12.59 | 2,795,933 | +0.32(+2.61%) |
Jul 24, 2019 | 12.71 | 13.21 | 12.27 | 12.27 | 5,743,286 | -0.91(-6.90%) |
Jul 23, 2019 | 12.65 | 13.19 | 12.55 | 13.18 | 4,654,966 | +0.09(+0.69%) |
Jul 22, 2019 | 13.28 | 13.70 | 12.91 | 13.09 | 4,296,650 | -0.14(-1.06%) |
Jul 19, 2019 | 13.51 | 13.67 | 13.11 | 13.23 | 3,326,600 | -0.44(-3.22%) |
Jul 18, 2019 | 12.50 | 13.96 | 12.37 | 13.67 | 7,781,268 | +0.82(+6.38%) |
Jul 17, 2019 | 12.29 | 13.52 | 12.29 | 12.85 | 7,248,504 | +0.24(+1.90%) |
Jul 16, 2019 | 13.89 | 14.15 | 12.54 | 12.61 | 13,467,016 | -1.85(-12.79%) |
Jul 15, 2019 | 13.25 | 14.85 | 13.06 | 14.46 | 10,239,210 | -0.39(-2.63%) |
Jul 12, 2019 | 15.22 | 15.55 | 14.74 | 14.85 | 3,905,500 | -0.04(-0.27%) |
Jul 11, 2019 | 14.62 | 15.56 | 14.60 | 14.89 | 6,257,209 | -0.35(-2.30%) |
Jul 10, 2019 | 16.98 | 17.17 | 15.02 | 15.24 | 11,225,300 | -1.11(-6.79%) |
Jul 09, 2019 | 16.00 | 16.52 | 15.61 | 16.35 | 7,491,179 | +0.62(+3.94%) |
Jul 08, 2019 | 15.48 | 15.80 | 15.21 | 15.73 | 5,874,458 | +1.06(+7.23%) |
Jul 05, 2019 | 14.60 | 14.94 | 14.26 | 14.67 | 3,711,500 | -0.03(-0.20%) |
Jul 03, 2019 | 14.69 | 14.86 | 14.37 | 14.70 | 6,680,600 | +0.74(+5.30%) |
Jul 02, 2019 | 12.10 | 13.97 | 11.99 | 13.96 | 9,980,448 | +1.23(+9.66%) |
Jul 01, 2019 | 13.75 | 13.75 | 12.51 | 12.73 | 12,583,913 | -2.40(-15.86%) |
Jun 28, 2019 | 14.83 | 15.48 | 14.56 | 15.13 | 9,134,100 | +1.31(+9.48%) |
Jun 27, 2019 | 15.00 | 15.47 | 13.32 | 13.82 | 20,363,156 | -3.26(-19.09%) |
Jun 26, 2019 | 16.21 | 17.40 | 15.93 | 17.08 | 16,993,552 | +2.20(+14.78%) |
Jun 25, 2019 | 15.30 | 15.44 | 14.03 | 14.88 | 10,066,514 | +0.24(+1.64%) |
Jun 24, 2019 | 14.49 | 15.57 | 14.47 | 14.64 | 11,608,336 | +1.09(+8.04%) |
Jun 21, 2019 | 13.18 | 13.75 | 12.90 | 13.55 | 8,635,400 | +0.82(+6.44%) |
Jun 20, 2019 | 12.17 | 12.78 | 12.05 | 12.73 | 5,750,221 | +1.27(+11.08%) |
Jun 19, 2019 | 11.46 | 12.05 | 11.45 | 11.46 | 3,375,282 | +0.00(+0.00%) |
Jun 18, 2019 | 12.02 | 12.10 | 11.22 | 11.46 | 5,309,525 | -0.54(-4.50%) |
Jun 17, 2019 | 11.92 | 12.37 | 11.80 | 12.00 | 7,286,212 | +1.20(+11.11%) |
Jun 14, 2019 | 10.94 | 11.20 | 10.80 | 10.80 | 3,646,800 | +0.05(+0.47%) |
Jun 13, 2019 | 10.55 | 10.88 | 10.50 | 10.75 | 2,761,519 | +0.30(+2.87%) |
Jun 12, 2019 | 9.960 | 10.72 | 9.940 | 10.45 | 4,504,573 | +0.65(+6.63%) |
Jun 11, 2019 | 9.950 | 10.10 | 9.760 | 9.800 | 2,637,090 | -0.45(-4.39%) |
Jun 10, 2019 | 10.46 | 10.60 | 9.920 | 10.25 | 3,064,762 | -0.11(-1.06%) |
Jun 07, 2019 | 9.740 | 10.53 | 9.710 | 10.36 | 6,225,600 | +1.11(+12.00%) |
Jun 06, 2019 | 9.700 | 9.700 | 9.030 | 9.250 | 3,853,108 | -0.57(-5.80%) |
Jun 05, 2019 | 9.640 | 9.960 | 9.170 | 9.820 | 4,474,476 | +0.70(+7.68%) |
Jun 04, 2019 | 9.900 | 10.30 | 9.110 | 9.120 | 8,929,316 | -1.65(-15.32%) |
Jun 03, 2019 | 11.15 | 11.40 | 10.26 | 10.77 | 5,840,229 | -0.29(-2.62%) |
May 31, 2019 | 11.30 | 11.60 | 11.05 | 11.06 | 5,095,800 | -0.57(-4.90%) |
May 30, 2019 | 11.76 | 12.58 | 11.07 | 11.63 | 8,721,398 | +0.00(+0.00%) |
May 29, 2019 | 11.43 | 11.80 | 11.41 | 11.63 | 4,915,311 | +0.19(+1.66%) |
May 28, 2019 | 11.35 | 11.62 | 11.31 | 11.44 | 6,350,100 | +0.74(+6.92%) |
May 24, 2019 | 10.17 | 10.85 | 10.17 | 10.70 | 5,955,600 | +0.71(+7.11%) |
May 23, 2019 | 9.850 | 10.28 | 9.750 | 9.990 | 3,149,799 | -0.18(-1.77%) |
May 22, 2019 | 10.18 | 10.44 | 10.00 | 10.17 | 2,509,099 | -0.23(-2.21%) |
May 21, 2019 | 10.10 | 10.45 | 9.960 | 10.40 | 3,218,243 | +0.45(+4.52%) |
May 20, 2019 | 9.990 | 10.19 | 9.690 | 9.950 | 4,876,563 | +0.72(+7.80%) |
May 17, 2019 | 8.840 | 9.450 | 8.750 | 9.230 | 7,544,600 | -0.71(-7.14%) |
May 16, 2019 | 10.10 | 10.48 | 9.810 | 9.940 | 5,588,015 | -0.61(-5.78%) |
May 15, 2019 | 10.00 | 10.67 | 9.710 | 10.55 | 8,803,876 | +1.07(+11.29%) |
May 14, 2019 | 10.63 | 11.00 | 9.110 | 9.480 | 14,497,928 | -0.73(-7.15%) |
May 13, 2019 | 9.750 | 10.45 | 9.390 | 10.21 | 14,290,923 | +1.61(+18.72%) |
May 10, 2019 | 8.490 | 8.760 | 8.350 | 8.600 | 6,937,300 | +0.37(+4.50%) |
May 09, 2019 | 7.995 | 8.257 | 7.910 | 8.230 | 4,997,935 | +0.39(+4.97%) |
May 08, 2019 | 7.870 | 7.950 | 7.670 | 7.840 | 2,924,494 | +0.03(+0.38%) |
May 07, 2019 | 7.690 | 8.020 | 7.600 | 7.810 | 5,468,593 | +0.29(+3.86%) |
May 06, 2019 | 7.250 | 7.610 | 7.020 | 7.520 | 3,350,629 | +0.19(+2.66%) |
May 03, 2019 | 7.340 | 7.670 | 7.210 | 7.325 | 6,058,100 | +0.48(+6.93%) |
May 02, 2019 | 6.870 | 7.100 | 6.780 | 6.850 | 2,728,799 | +0.10(+1.48%) |
May 01, 2019 | 6.690 | 6.960 | 6.600 | 6.750 | 2,152,133 | +0.14(+2.12%) |
Apr 30, 2019 | 6.350 | 6.695 | 6.350 | 6.610 | 2,461,578 | +0.40(+6.44%) |
Apr 29, 2019 | 6.270 | 6.480 | 6.110 | 6.210 | 2,537,342 | -0.07(-1.11%) |
Apr 26, 2019 | 6.330 | 6.590 | 6.220 | 6.280 | 4,666,700 | -0.70(-10.03%) |
Apr 25, 2019 | 6.940 | 7.100 | 6.630 | 6.980 | 3,404,028 | +0.19(+2.80%) |
Apr 24, 2019 | 7.140 | 7.190 | 6.720 | 6.790 | 5,180,327 | -0.60(-8.12%) |
Apr 23, 2019 | 7.300 | 7.490 | 6.679 | 7.390 | 5,335,155 | +0.32(+4.53%) |
Apr 22, 2019 | 6.970 | 7.090 | 6.810 | 7.070 | 4,231,614 | +0.17(+2.46%) |
Apr 18, 2019 | 6.850 | 6.970 | 6.750 | 6.900 | 2,315,400 | +0.19(+2.83%) |
Apr 17, 2019 | 6.680 | 6.890 | 6.530 | 6.710 | 2,257,588 | +0.02(+0.30%) |
Apr 16, 2019 | 6.250 | 6.730 | 6.030 | 6.690 | 4,027,700 | +0.55(+8.96%) |
Apr 15, 2019 | 6.490 | 6.640 | 6.125 | 6.140 | 4,127,698 | -0.35(-5.39%) |
Apr 12, 2019 | 6.750 | 6.840 | 6.360 | 6.490 | 3,285,000 | -0.17(-2.55%) |
Apr 11, 2019 | 6.750 | 6.770 | 6.540 | 6.660 | 5,589,855 | -0.66(-9.02%) |
Apr 10, 2019 | 6.760 | 7.480 | 6.720 | 7.320 | 6,818,954 | +0.68(+10.24%) |
Apr 09, 2019 | 6.890 | 6.900 | 6.550 | 6.640 | 3,215,030 | -0.19(-2.78%) |
Apr 08, 2019 | 6.490 | 6.850 | 6.420 | 6.830 | 7,401,626 | +0.57(+9.11%) |
Apr 05, 2019 | 6.015 | 6.330 | 5.980 | 6.260 | 4,754,600 | +0.44(+7.56%) |
Apr 04, 2019 | 6.200 | 6.200 | 5.720 | 5.820 | 5,258,418 | -0.37(-5.98%) |
Apr 03, 2019 | 5.930 | 6.590 | 5.930 | 6.190 | 10,002,384 | +0.45(+7.84%) |
Apr 02, 2019 | 5.660 | 5.830 | 5.520 | 5.740 | 6,062,036 | +0.77(+15.49%) |
Apr 01, 2019 | 4.850 | 5.030 | 4.850 | 4.970 | 2,733,632 | +0.19(+3.97%) |
Mar 29, 2019 | 4.710 | 4.830 | 4.550 | 4.780 | 2,937,400 | +0.24(+5.29%) |
Mar 28, 2019 | 4.650 | 4.680 | 4.510 | 4.540 | 2,104,375 | -0.08(-1.73%) |
Mar 27, 2019 | 4.790 | 4.870 | 4.600 | 4.620 | 2,314,945 | +0.06(+1.32%) |
Mar 26, 2019 | 4.570 | 4.690 | 4.480 | 4.560 | 1,411,270 | -0.01(-0.22%) |
Mar 25, 2019 | 4.745 | 4.780 | 4.560 | 4.570 | 2,479,709 | -0.22(-4.64%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.750 | 4.793 | 1,210,000 | -0.02(-0.36%) |
Mar 21, 2019 | 4.985 | 5.000 | 4.670 | 4.810 | 1,974,385 | -0.11(-2.24%) |
Mar 20, 2019 | 4.990 | 5.150 | 4.780 | 4.920 | 3,458,407 | -0.07(-1.40%) |
Mar 19, 2019 | 4.880 | 5.040 | 4.870 | 4.990 | 2,988,998 | +0.11(+2.25%) |
Mar 18, 2019 | 4.790 | 4.900 | 4.740 | 4.880 | 2,037,188 | +0.22(+4.72%) |
Mar 15, 2019 | 4.565 | 4.750 | 4.550 | 4.660 | 1,404,800 | +0.16(+3.56%) |
Mar 14, 2019 | 4.525 | 4.590 | 4.310 | 4.500 | 2,032,321 | +0.00(+0.00%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.440 | 4.500 | 1,944,879 | -0.10(-2.17%) |
Mar 12, 2019 | 4.695 | 4.740 | 4.550 | 4.600 | 740,219 | -0.02(-0.43%) |
Mar 11, 2019 | 4.805 | 4.830 | 4.590 | 4.620 | 1,479,280 | -0.24(-4.94%) |
Mar 08, 2019 | 4.750 | 4.900 | 4.750 | 4.860 | 1,696,600 | +0.11(+2.32%) |
Mar 07, 2019 | 4.665 | 4.820 | 4.660 | 4.750 | 1,945,770 | +0.10(+2.15%) |
Mar 06, 2019 | 4.610 | 4.670 | 4.520 | 4.650 | 804,654 | +0.08(+1.75%) |
Mar 05, 2019 | 4.580 | 4.650 | 4.495 | 4.570 | 1,564,902 | +0.28(+6.53%) |
Mar 04, 2019 | 4.480 | 4.500 | 4.270 | 4.290 | 1,698,486 | -0.29(-6.33%) |
Mar 01, 2019 | 4.470 | 4.640 | 4.450 | 4.580 | 948,400 | +0.12(+2.69%) |
Feb 28, 2019 | 4.420 | 4.650 | 4.400 | 4.460 | 1,192,620 | +0.16(+3.72%) |
Feb 27, 2019 | 4.400 | 4.500 | 4.300 | 4.300 | 1,537,035 | -0.06(-1.38%) |
Feb 26, 2019 | 4.625 | 4.740 | 4.360 | 4.360 | 2,000,312 | -0.29(-6.24%) |
Feb 25, 2019 | 4.625 | 4.780 | 4.500 | 4.650 | 2,891,212 | -0.19(-3.93%) |
Feb 22, 2019 | 4.845 | 4.990 | 4.750 | 4.840 | 2,684,700 | +0.12(+2.54%) |
Feb 21, 2019 | 4.815 | 4.820 | 4.650 | 4.720 | 1,932,361 | -0.10(-2.07%) |
Feb 20, 2019 | 4.480 | 4.900 | 4.480 | 4.820 | 2,660,021 | +0.14(+2.99%) |
Feb 19, 2019 | 4.625 | 4.880 | 4.620 | 4.680 | 5,387,676 | +0.49(+11.69%) |
Feb 15, 2019 | 4.200 | 4.250 | 4.120 | 4.190 | 1,050,900 | +0.11(+2.70%) |
Feb 14, 2019 | 4.115 | 4.190 | 4.060 | 4.080 | 1,280,814 | -0.08(-1.92%) |
Feb 13, 2019 | 4.380 | 4.380 | 4.130 | 4.160 | 1,236,994 | -0.22(-5.13%) |
Feb 12, 2019 | 4.230 | 4.400 | 4.150 | 4.385 | 1,678,273 | +0.15(+3.66%) |
Feb 11, 2019 | 4.360 | 4.400 | 4.210 | 4.230 | 1,828,667 | -0.23(-5.16%) |
Feb 08, 2019 | 3.935 | 4.500 | 3.920 | 4.460 | 5,480,200 | +0.59(+15.25%) |
Feb 07, 2019 | 3.800 | 3.910 | 3.725 | 3.870 | 1,047,698 | +0.03(+0.78%) |
Feb 06, 2019 | 3.865 | 3.870 | 3.660 | 3.840 | 2,646,529 | -0.06(-1.54%) |
Feb 05, 2019 | 3.955 | 4.020 | 3.830 | 3.900 | 1,449,804 | -0.06(-1.52%) |
Feb 04, 2019 | 3.990 | 4.000 | 3.930 | 3.960 | 871,797 | -0.06(-1.49%) |
Feb 01, 2019 | 4.000 | 4.070 | 3.930 | 4.020 | 889,000 | +0.03(+0.75%) |
Jan 31, 2019 | 4.040 | 4.060 | 3.930 | 3.990 | 1,108,740 | -0.07(-1.72%) |
Jan 30, 2019 | 4.035 | 4.090 | 4.010 | 4.060 | 770,749 | +0.04(+1.00%) |
Jan 29, 2019 | 3.970 | 4.070 | 3.930 | 4.020 | 975,179 | +0.09(+2.29%) |
Jan 28, 2019 | 4.070 | 4.090 | 3.920 | 3.930 | 2,287,493 | -0.26(-6.21%) |
Jan 25, 2019 | 4.110 | 4.290 | 4.110 | 4.190 | 802,900 | -0.06(-1.41%) |
Jan 24, 2019 | 4.110 | 4.290 | 4.070 | 4.250 | 1,097,472 | +0.13(+3.16%) |
Jan 23, 2019 | 4.325 | 4.360 | 4.080 | 4.120 | 1,302,340 | -0.13(-3.06%) |
Jan 22, 2019 | 4.300 | 4.380 | 4.210 | 4.250 | 1,526,007 | -0.09(-2.07%) |
Jan 18, 2019 | 4.400 | 4.460 | 4.250 | 4.340 | 1,045,800 | -0.09(-2.03%) |
Jan 17, 2019 | 4.180 | 4.520 | 4.040 | 4.430 | 975,033 | +0.19(+4.48%) |
Jan 16, 2019 | 4.315 | 4.340 | 4.200 | 4.240 | 1,291,970 | +0.03(+0.71%) |
Jan 15, 2019 | 4.405 | 4.450 | 4.170 | 4.210 | 1,308,309 | -0.26(-5.82%) |
Jan 14, 2019 | 4.145 | 4.550 | 4.140 | 4.470 | 2,581,604 | +0.15(+3.47%) |
Jan 11, 2019 | 4.410 | 4.490 | 4.250 | 4.320 | 1,218,500 | +0.00(+0.00%) |
Jan 10, 2019 | 4.455 | 4.460 | 4.160 | 4.320 | 3,799,757 | -0.39(-8.28%) |
Jan 09, 2019 | 5.015 | 5.020 | 4.630 | 4.710 | 2,778,001 | -0.25(-5.04%) |
Jan 08, 2019 | 4.895 | 5.080 | 4.840 | 4.960 | 2,653,204 | +0.10(+2.06%) |
Jan 07, 2019 | 4.740 | 4.940 | 4.740 | 4.860 | 2,676,567 | +0.33(+7.28%) |
Jan 04, 2019 | 4.585 | 4.650 | 4.410 | 4.530 | 2,020,600 | +0.01(+0.22%) |
Jan 03, 2019 | 4.325 | 4.620 | 4.320 | 4.520 | 1,503,033 | -0.10(-2.16%) |
Jan 02, 2019 | 4.155 | 4.650 | 4.130 | 4.620 | 2,948,174 | +0.66(+16.52%) |
Dec 31, 2018 | 4.140 | 4.150 | 3.950 | 3.965 | 3,828,900 | -0.21(-4.92%) |
Dec 28, 2018 | 3.975 | 4.330 | 3.925 | 4.170 | 4,033,100 | +0.13(+3.22%) |
Dec 27, 2018 | 4.170 | 4.170 | 3.840 | 4.040 | 4,424,869 | -0.21(-4.94%) |
Dec 26, 2018 | 4.445 | 4.480 | 4.220 | 4.250 | 3,018,023 | -0.54(-11.27%) |
Dec 24, 2018 | 4.595 | 4.840 | 4.590 | 4.790 | 2,263,700 | +0.47(+10.88%) |
Dec 21, 2018 | 4.620 | 4.770 | 4.250 | 4.320 | 2,709,600 | -0.31(-6.70%) |
Dec 20, 2018 | 4.690 | 4.840 | 4.520 | 4.630 | 3,620,726 | +0.32(+7.42%) |
Dec 19, 2018 | 4.560 | 4.730 | 4.210 | 4.310 | 4,361,264 | +0.16(+3.86%) |
Dec 18, 2018 | 4.495 | 4.500 | 3.910 | 4.150 | 2,327,995 | -0.20(-4.60%) |
Dec 17, 2018 | 3.990 | 4.430 | 3.960 | 4.350 | 3,792,781 | +0.51(+13.28%) |
Dec 14, 2018 | 3.920 | 3.940 | 3.760 | 3.840 | 1,614,900 | -0.04(-1.16%) |
Dec 13, 2018 | 4.055 | 4.140 | 3.820 | 3.885 | 1,413,463 | -0.17(-4.07%) |
Dec 12, 2018 | 4.015 | 4.390 | 3.970 | 4.050 | 1,827,915 | +0.10(+2.53%) |
Dec 11, 2018 | 4.195 | 4.200 | 3.940 | 3.950 | 922,125 | -0.08(-1.99%) |
Dec 10, 2018 | 4.150 | 4.150 | 3.910 | 4.030 | 1,572,879 | +0.05(+1.26%) |
Dec 07, 2018 | 4.085 | 4.200 | 3.910 | 3.980 | 5,126,600 | -0.31(-7.23%) |
Dec 06, 2018 | 4.410 | 4.420 | 4.260 | 4.290 | 2,291,287 | -0.22(-4.88%) |
Dec 04, 2018 | 4.670 | 4.940 | 4.500 | 4.510 | 1,995,600 | -0.24(-5.05%) |
Dec 03, 2018 | 5.005 | 5.010 | 4.620 | 4.750 | 2,141,357 | -0.24(-4.81%) |
Nov 30, 2018 | 5.030 | 5.140 | 4.840 | 4.990 | 1,898,500 | -0.30(-5.67%) |
Nov 29, 2018 | 5.515 | 5.640 | 5.170 | 5.290 | 2,294,650 | -0.25(-4.51%) |
Nov 28, 2018 | 4.945 | 5.640 | 4.940 | 5.540 | 5,963,921 | +0.84(+17.87%) |
Nov 27, 2018 | 4.455 | 4.750 | 4.450 | 4.700 | 2,020,947 | +0.21(+4.68%) |
Nov 26, 2018 | 4.555 | 4.730 | 4.370 | 4.490 | 4,752,875 | -0.39(-7.99%) |
Nov 23, 2018 | 4.895 | 4.990 | 4.780 | 4.880 | 1,095,100 | -0.15(-2.98%) |
Nov 21, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.14(+2.76%) | |
Nov 20, 2018 | 4.955 | 5.380 | 4.800 | 4.895 | 5,068,409 | -0.51(-9.35%) |
Nov 19, 2018 | 5.540 | 5.640 | 5.240 | 5.400 | 4,845,086 | -0.65(-10.74%) |
Nov 16, 2018 | 6.235 | 6.270 | 5.890 | 6.050 | 1,456,500 | -0.20(-3.20%) |
Nov 15, 2018 | 5.870 | 6.350 | 5.400 | 6.250 | 3,249,044 | +0.27(+4.52%) |
Nov 14, 2018 | 6.655 | 6.800 | 5.920 | 5.980 | 4,348,727 | -0.89(-12.95%) |
Nov 13, 2018 | 6.905 | 6.990 | 6.670 | 6.870 | 772,639 | -0.04(-0.58%) |
Nov 12, 2018 | 7.235 | 7.280 | 6.900 | 6.910 | 728,426 | -0.15(-2.12%) |
Nov 09, 2018 | 7.295 | 7.340 | 6.860 | 7.060 | 1,101,200 | -0.38(-5.11%) |
Nov 08, 2018 | 7.660 | 7.700 | 7.250 | 7.440 | 980,742 | -0.28(-3.63%) |
Nov 07, 2018 | 7.775 | 7.790 | 7.625 | 7.720 | 1,355,351 | +0.23(+3.07%) |
Nov 06, 2018 | 7.220 | 7.680 | 7.180 | 7.490 | 1,493,846 | +0.33(+4.54%) |
Nov 05, 2018 | 6.845 | 7.240 | 6.840 | 7.165 | 1,275,473 | +0.24(+3.39%) |
Nov 02, 2018 | 6.785 | 6.980 | 6.700 | 6.930 | 1,037,000 | +0.29(+4.37%) |