Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.400 | 7.450 | 7.310 | 7.350 | 234,400 | -0.09(-1.21%) |
Nov 27, 2019 | 7.300 | 7.460 | 7.140 | 7.440 | 498,300 | +0.16(+2.20%) |
Nov 26, 2019 | 7.290 | 7.560 | 7.210 | 7.280 | 1,069,569 | +0.01(+0.14%) |
Nov 25, 2019 | 7.010 | 7.400 | 6.900 | 7.270 | 1,190,470 | +0.30(+4.30%) |
Nov 22, 2019 | 6.500 | 7.000 | 6.460 | 6.970 | 1,089,100 | +0.50(+7.73%) |
Nov 21, 2019 | 6.450 | 6.470 | 6.320 | 6.470 | 526,913 | +0.08(+1.25%) |
Nov 20, 2019 | 6.500 | 6.520 | 6.250 | 6.390 | 1,060,707 | -0.13(-1.99%) |
Nov 19, 2019 | 6.690 | 6.740 | 6.470 | 6.520 | 986,362 | -0.18(-2.69%) |
Nov 18, 2019 | 6.830 | 6.850 | 6.600 | 6.700 | 731,033 | -0.10(-1.47%) |
Nov 15, 2019 | 6.700 | 6.800 | 6.630 | 6.800 | 772,800 | +0.13(+1.95%) |
Nov 14, 2019 | 6.580 | 6.700 | 6.470 | 6.670 | 772,835 | +0.08(+1.21%) |
Nov 13, 2019 | 6.900 | 6.920 | 6.550 | 6.590 | 1,227,833 | -0.32(-4.63%) |
Nov 12, 2019 | 6.940 | 7.030 | 6.850 | 6.910 | 489,113 | +0.00(+0.00%) |
Nov 11, 2019 | 7.150 | 7.260 | 6.850 | 6.910 | 836,491 | -0.25(-3.49%) |
Nov 08, 2019 | 7.090 | 7.260 | 6.910 | 7.160 | 911,300 | +0.07(+0.99%) |
Nov 07, 2019 | 6.720 | 7.410 | 6.700 | 7.090 | 2,275,130 | +0.45(+6.78%) |
Nov 06, 2019 | 6.780 | 6.890 | 6.510 | 6.640 | 1,141,195 | -0.13(-1.92%) |
Nov 05, 2019 | 6.710 | 6.850 | 6.510 | 6.770 | 932,254 | +0.11(+1.65%) |
Nov 04, 2019 | 7.050 | 7.100 | 6.660 | 6.660 | 896,052 | -0.38(-5.40%) |
Nov 01, 2019 | 7.030 | 7.100 | 6.930 | 7.040 | 523,400 | +0.03(+0.43%) |
Oct 31, 2019 | 6.940 | 7.170 | 6.860 | 7.010 | 768,110 | +0.04(+0.57%) |
Oct 30, 2019 | 6.900 | 6.990 | 6.740 | 6.970 | 711,356 | -0.02(-0.29%) |
Oct 29, 2019 | 6.800 | 7.105 | 6.710 | 6.990 | 806,693 | +0.17(+2.49%) |
Oct 28, 2019 | 6.770 | 6.985 | 6.740 | 6.820 | 767,382 | +0.17(+2.56%) |
Oct 25, 2019 | 6.530 | 6.720 | 6.400 | 6.650 | 817,300 | +0.11(+1.68%) |
Oct 24, 2019 | 6.390 | 6.540 | 6.320 | 6.540 | 819,025 | +0.16(+2.51%) |
Oct 23, 2019 | 6.420 | 6.558 | 6.195 | 6.380 | 1,425,228 | -0.02(-0.31%) |
Oct 22, 2019 | 6.920 | 6.980 | 6.380 | 6.400 | 1,157,081 | -0.54(-7.78%) |
Oct 21, 2019 | 7.110 | 7.245 | 6.920 | 6.940 | 998,487 | -0.07(-1.00%) |
Oct 18, 2019 | 6.700 | 7.070 | 6.670 | 7.010 | 940,500 | +0.28(+4.16%) |
Oct 17, 2019 | 6.650 | 6.805 | 6.650 | 6.730 | 533,651 | +0.08(+1.20%) |
Oct 16, 2019 | 6.910 | 6.920 | 6.510 | 6.650 | 1,147,204 | -0.31(-4.45%) |
Oct 15, 2019 | 7.000 | 7.000 | 6.800 | 6.960 | 570,016 | +0.00(+0.00%) |
Oct 14, 2019 | 7.080 | 7.150 | 6.910 | 6.960 | 593,611 | -0.12(-1.69%) |
Oct 11, 2019 | 7.150 | 7.290 | 7.010 | 7.080 | 1,121,200 | +0.06(+0.85%) |
Oct 10, 2019 | 6.800 | 7.150 | 6.700 | 7.020 | 878,031 | +0.21(+3.08%) |
Oct 09, 2019 | 7.170 | 7.220 | 6.770 | 6.810 | 1,248,447 | -0.33(-4.62%) |
Oct 08, 2019 | 6.930 | 7.170 | 6.870 | 7.140 | 1,174,887 | +0.16(+2.29%) |
Oct 07, 2019 | 6.880 | 7.120 | 6.830 | 6.980 | 2,043,838 | +0.06(+0.87%) |
Oct 04, 2019 | 6.670 | 6.925 | 6.580 | 6.920 | 1,090,200 | +0.28(+4.22%) |
Oct 03, 2019 | 6.550 | 6.640 | 6.250 | 6.640 | 1,253,646 | +0.08(+1.22%) |
Oct 02, 2019 | 6.320 | 6.620 | 6.250 | 6.560 | 1,700,022 | +0.18(+2.82%) |
Oct 01, 2019 | 6.550 | 6.890 | 6.350 | 6.380 | 2,650,205 | -0.16(-2.45%) |
Sep 30, 2019 | 6.370 | 6.680 | 6.080 | 6.540 | 3,129,796 | -0.01(-0.15%) |
Sep 27, 2019 | 6.520 | 6.600 | 5.860 | 6.550 | 5,229,900 | -0.14(-2.09%) |
Sep 26, 2019 | 7.230 | 7.235 | 6.530 | 6.690 | 2,600,161 | -0.59(-8.10%) |
Sep 25, 2019 | 7.430 | 7.620 | 7.230 | 7.280 | 1,455,687 | -0.18(-2.41%) |
Sep 24, 2019 | 8.000 | 8.000 | 7.405 | 7.460 | 1,634,618 | -0.51(-6.40%) |
Sep 23, 2019 | 7.780 | 7.990 | 7.600 | 7.970 | 741,445 | +0.19(+2.44%) |
Sep 20, 2019 | 7.940 | 7.970 | 7.640 | 7.780 | 1,177,400 | -0.15(-1.89%) |
Sep 19, 2019 | 7.960 | 8.150 | 7.910 | 7.930 | 778,788 | +0.01(+0.13%) |
Sep 18, 2019 | 8.050 | 8.200 | 7.785 | 7.920 | 863,405 | -0.07(-0.88%) |
Sep 17, 2019 | 7.670 | 8.190 | 7.650 | 7.990 | 1,122,637 | +0.33(+4.31%) |
Sep 16, 2019 | 7.650 | 7.760 | 7.550 | 7.660 | 862,668 | +0.11(+1.46%) |
Sep 13, 2019 | 7.380 | 7.631 | 7.311 | 7.550 | 894,800 | +0.16(+2.17%) |
Sep 12, 2019 | 7.360 | 7.480 | 7.185 | 7.390 | 802,209 | +0.05(+0.68%) |
Sep 11, 2019 | 7.120 | 7.390 | 7.050 | 7.340 | 745,113 | +0.22(+3.09%) |
Sep 10, 2019 | 7.350 | 7.430 | 7.070 | 7.120 | 1,269,707 | -0.24(-3.26%) |
Sep 09, 2019 | 7.900 | 7.920 | 7.210 | 7.360 | 2,610,111 | -0.54(-6.84%) |
Sep 06, 2019 | 8.220 | 8.260 | 7.850 | 7.900 | 1,329,100 | -0.36(-4.36%) |
Sep 05, 2019 | 8.320 | 8.450 | 8.110 | 8.260 | 980,883 | +0.01(+0.12%) |
Sep 04, 2019 | 8.310 | 8.430 | 8.110 | 8.250 | 1,112,965 | -0.06(-0.72%) |
Sep 03, 2019 | 8.050 | 8.450 | 7.980 | 8.310 | 1,497,247 | +0.25(+3.10%) |
Aug 30, 2019 | 7.810 | 8.070 | 7.650 | 8.060 | 1,165,600 | +0.26(+3.33%) |
Aug 29, 2019 | 7.900 | 7.989 | 7.610 | 7.800 | 839,547 | -0.03(-0.38%) |
Aug 28, 2019 | 7.770 | 7.880 | 7.590 | 7.830 | 1,434,126 | +0.02(+0.26%) |
Aug 27, 2019 | 8.030 | 8.174 | 7.660 | 7.810 | 968,304 | -0.22(-2.74%) |
Aug 26, 2019 | 7.900 | 8.040 | 7.760 | 8.030 | 1,050,320 | +0.19(+2.42%) |
Aug 23, 2019 | 8.300 | 8.384 | 7.800 | 7.840 | 1,356,900 | -0.55(-6.56%) |
Aug 22, 2019 | 8.490 | 8.560 | 8.260 | 8.390 | 923,916 | -0.11(-1.29%) |
Aug 21, 2019 | 8.770 | 8.810 | 8.430 | 8.500 | 1,036,348 | -0.15(-1.73%) |
Aug 20, 2019 | 8.490 | 8.680 | 8.300 | 8.650 | 1,079,306 | +0.36(+4.34%) |
Aug 19, 2019 | 8.100 | 8.420 | 8.048 | 8.290 | 1,158,258 | +0.31(+3.88%) |
Aug 16, 2019 | 7.420 | 8.000 | 7.420 | 7.980 | 1,354,200 | +0.62(+8.42%) |
Aug 15, 2019 | 7.620 | 7.620 | 7.210 | 7.360 | 1,670,995 | -0.25(-3.29%) |
Aug 14, 2019 | 7.310 | 7.650 | 7.230 | 7.610 | 1,998,644 | +0.14(+1.87%) |
Aug 13, 2019 | 7.480 | 7.690 | 7.120 | 7.470 | 2,105,647 | -0.04(-0.53%) |
Aug 12, 2019 | 7.630 | 7.700 | 7.450 | 7.510 | 1,565,804 | -0.01(-0.13%) |
Aug 09, 2019 | 8.500 | 8.950 | 7.221 | 7.520 | 5,528,700 | -1.78(-19.14%) |
Aug 08, 2019 | 9.480 | 9.820 | 9.050 | 9.300 | 2,683,637 | -0.15(-1.59%) |
Aug 07, 2019 | 8.650 | 9.520 | 8.540 | 9.450 | 2,693,968 | +1.05(+12.50%) |
Aug 06, 2019 | 8.380 | 8.588 | 8.190 | 8.400 | 910,697 | +0.09(+1.08%) |
Aug 05, 2019 | 8.500 | 8.500 | 7.985 | 8.310 | 1,315,871 | -0.36(-4.15%) |
Aug 02, 2019 | 8.750 | 8.880 | 8.430 | 8.670 | 1,176,700 | -0.02(-0.23%) |
Aug 01, 2019 | 8.520 | 9.020 | 8.410 | 8.690 | 1,907,288 | +0.44(+5.33%) |
Jul 31, 2019 | 8.190 | 8.510 | 8.120 | 8.250 | 1,380,753 | +0.12(+1.48%) |
Jul 30, 2019 | 7.900 | 8.220 | 7.840 | 8.130 | 692,598 | +0.18(+2.26%) |
Jul 29, 2019 | 8.010 | 8.050 | 7.750 | 7.950 | 630,353 | -0.01(-0.13%) |
Jul 26, 2019 | 7.970 | 7.970 | 7.750 | 7.960 | 538,300 | +0.07(+0.89%) |
Jul 25, 2019 | 7.970 | 8.140 | 7.830 | 7.890 | 710,573 | -0.14(-1.74%) |
Jul 24, 2019 | 8.090 | 8.130 | 7.850 | 8.030 | 748,515 | -0.13(-1.59%) |
Jul 23, 2019 | 8.140 | 8.170 | 7.800 | 8.160 | 676,469 | +0.05(+0.62%) |
Jul 22, 2019 | 8.190 | 8.235 | 7.875 | 8.110 | 887,575 | -0.05(-0.61%) |
Jul 19, 2019 | 8.340 | 8.380 | 8.095 | 8.160 | 779,900 | -0.18(-2.16%) |
Jul 18, 2019 | 8.320 | 8.467 | 8.200 | 8.340 | 865,489 | +0.03(+0.36%) |
Jul 17, 2019 | 8.180 | 8.500 | 8.120 | 8.310 | 1,189,655 | +0.13(+1.59%) |
Jul 16, 2019 | 7.810 | 8.250 | 7.710 | 8.180 | 1,675,582 | +0.31(+3.94%) |
Jul 15, 2019 | 7.980 | 7.980 | 7.720 | 7.870 | 602,626 | -0.05(-0.63%) |
Jul 12, 2019 | 7.640 | 7.950 | 7.570 | 7.920 | 652,800 | +0.34(+4.49%) |
Jul 11, 2019 | 7.790 | 7.850 | 7.540 | 7.580 | 530,124 | -0.18(-2.32%) |
Jul 10, 2019 | 7.800 | 7.830 | 7.550 | 7.760 | 750,207 | -0.06(-0.77%) |
Jul 09, 2019 | 7.880 | 8.000 | 7.680 | 7.820 | 782,086 | -0.13(-1.64%) |
Jul 08, 2019 | 7.960 | 8.126 | 7.870 | 7.950 | 844,009 | -0.04(-0.50%) |
Jul 05, 2019 | 8.150 | 8.170 | 7.850 | 7.990 | 918,400 | -0.11(-1.36%) |
Jul 03, 2019 | 8.010 | 8.400 | 7.994 | 8.100 | 940,700 | +0.09(+1.12%) |
Jul 02, 2019 | 7.850 | 8.050 | 7.720 | 8.010 | 1,525,096 | +0.13(+1.65%) |
Jul 01, 2019 | 7.500 | 7.890 | 7.320 | 7.880 | 1,510,310 | +0.58(+7.95%) |
Jun 28, 2019 | 7.300 | 7.420 | 7.202 | 7.300 | 2,245,300 | +0.00(+0.00%) |
Jun 27, 2019 | 7.060 | 7.325 | 7.060 | 7.300 | 675,888 | +0.28(+3.99%) |
Jun 26, 2019 | 7.100 | 7.210 | 6.870 | 7.020 | 889,800 | +0.06(+0.86%) |
Jun 25, 2019 | 7.500 | 7.680 | 6.910 | 6.960 | 1,216,614 | -0.52(-6.95%) |
Jun 24, 2019 | 7.300 | 7.560 | 7.160 | 7.480 | 1,128,193 | +0.21(+2.89%) |
Jun 21, 2019 | 7.360 | 7.440 | 7.100 | 7.270 | 1,001,100 | -0.15(-2.02%) |
Jun 20, 2019 | 7.600 | 7.840 | 7.270 | 7.420 | 940,738 | -0.07(-0.93%) |
Jun 19, 2019 | 7.450 | 7.530 | 7.260 | 7.490 | 836,676 | +0.11(+1.49%) |
Jun 18, 2019 | 6.870 | 7.620 | 6.770 | 7.380 | 2,669,420 | +0.72(+10.81%) |
Jun 17, 2019 | 6.900 | 6.940 | 6.580 | 6.660 | 609,120 | -0.19(-2.77%) |
Jun 14, 2019 | 7.090 | 7.116 | 6.700 | 6.850 | 516,800 | -0.25(-3.52%) |
Jun 13, 2019 | 6.760 | 7.210 | 6.680 | 7.100 | 757,826 | +0.35(+5.19%) |
Jun 12, 2019 | 6.860 | 6.890 | 6.710 | 6.750 | 483,138 | -0.14(-2.03%) |
Jun 11, 2019 | 7.250 | 7.300 | 6.750 | 6.890 | 821,046 | -0.35(-4.83%) |
Jun 10, 2019 | 6.890 | 7.390 | 6.875 | 7.240 | 1,215,591 | +0.40(+5.85%) |
Jun 07, 2019 | 6.840 | 6.960 | 6.750 | 6.840 | 573,700 | +0.00(+0.00%) |
Jun 06, 2019 | 6.830 | 6.890 | 6.700 | 6.840 | 618,272 | -0.04(-0.58%) |
Jun 05, 2019 | 6.680 | 7.000 | 6.650 | 6.880 | 1,016,718 | +0.20(+2.99%) |
Jun 04, 2019 | 6.650 | 6.760 | 6.510 | 6.680 | 492,465 | +0.11(+1.67%) |
Jun 03, 2019 | 6.550 | 6.680 | 6.460 | 6.570 | 412,235 | +0.05(+0.77%) |
May 31, 2019 | 6.540 | 6.590 | 6.300 | 6.520 | 735,200 | -0.16(-2.40%) |
May 30, 2019 | 6.630 | 6.750 | 6.560 | 6.680 | 542,405 | +0.05(+0.75%) |
May 29, 2019 | 6.650 | 6.760 | 6.480 | 6.630 | 639,448 | -0.02(-0.30%) |
May 28, 2019 | 6.770 | 6.830 | 6.600 | 6.650 | 577,401 | -0.13(-1.92%) |
May 24, 2019 | 6.870 | 6.940 | 6.530 | 6.780 | 589,300 | +0.04(+0.59%) |
May 23, 2019 | 7.070 | 7.140 | 6.520 | 6.740 | 835,962 | -0.42(-5.87%) |
May 22, 2019 | 7.070 | 7.366 | 7.010 | 7.160 | 1,041,427 | +0.07(+0.99%) |
May 21, 2019 | 6.380 | 7.235 | 6.333 | 7.090 | 1,449,836 | +0.75(+11.83%) |
May 20, 2019 | 6.300 | 6.450 | 6.140 | 6.340 | 432,380 | +0.00(+0.00%) |
May 17, 2019 | 6.430 | 6.490 | 6.280 | 6.340 | 469,400 | -0.15(-2.31%) |
May 16, 2019 | 6.310 | 6.602 | 6.230 | 6.490 | 851,015 | +0.17(+2.69%) |
May 15, 2019 | 6.440 | 6.500 | 6.171 | 6.320 | 911,359 | -0.22(-3.36%) |
May 14, 2019 | 6.100 | 6.620 | 6.060 | 6.540 | 1,126,027 | +0.49(+8.10%) |
May 13, 2019 | 6.410 | 6.410 | 5.830 | 6.050 | 1,463,992 | -0.37(-5.76%) |
May 10, 2019 | 6.450 | 6.700 | 5.620 | 6.420 | 1,264,100 | -0.19(-2.87%) |
May 09, 2019 | 7.120 | 7.150 | 6.530 | 6.610 | 2,011,726 | -0.63(-8.70%) |
May 08, 2019 | 6.940 | 7.327 | 6.720 | 7.240 | 2,153,100 | +0.36(+5.23%) |
May 07, 2019 | 6.220 | 6.900 | 6.210 | 6.880 | 2,595,231 | +0.70(+11.33%) |
May 06, 2019 | 5.800 | 6.190 | 5.680 | 6.180 | 802,501 | +0.35(+6.00%) |
May 03, 2019 | 5.480 | 5.850 | 5.480 | 5.830 | 445,700 | +0.36(+6.58%) |
May 02, 2019 | 5.470 | 5.480 | 5.310 | 5.470 | 442,780 | +0.01(+0.18%) |
May 01, 2019 | 5.520 | 5.640 | 5.450 | 5.460 | 430,753 | +0.05(+0.92%) |
Apr 30, 2019 | 5.480 | 5.520 | 5.200 | 5.410 | 1,113,878 | -0.40(-6.88%) |
Apr 29, 2019 | 5.990 | 6.030 | 5.780 | 5.810 | 429,864 | -0.18(-3.01%) |
Apr 26, 2019 | 5.870 | 6.005 | 5.870 | 5.990 | 386,000 | +0.09(+1.53%) |
Apr 25, 2019 | 5.930 | 6.115 | 5.780 | 5.900 | 985,114 | -0.01(-0.17%) |
Apr 24, 2019 | 5.870 | 5.990 | 5.870 | 5.910 | 606,486 | +0.04(+0.68%) |
Apr 23, 2019 | 5.700 | 5.910 | 5.640 | 5.870 | 898,090 | +0.13(+2.26%) |
Apr 22, 2019 | 5.480 | 5.760 | 5.380 | 5.740 | 371,193 | +0.26(+4.74%) |
Apr 18, 2019 | 5.600 | 5.755 | 5.450 | 5.480 | 429,700 | -0.12(-2.14%) |
Apr 17, 2019 | 5.500 | 5.610 | 5.425 | 5.600 | 377,677 | +0.14(+2.56%) |
Apr 16, 2019 | 5.470 | 5.500 | 5.390 | 5.460 | 288,868 | +0.01(+0.18%) |
Apr 15, 2019 | 5.440 | 5.468 | 5.360 | 5.450 | 217,522 | +0.02(+0.37%) |
Apr 12, 2019 | 5.570 | 5.575 | 5.380 | 5.430 | 519,700 | -0.09(-1.63%) |
Apr 11, 2019 | 5.340 | 5.655 | 5.330 | 5.520 | 805,547 | +0.18(+3.37%) |
Apr 10, 2019 | 5.150 | 5.370 | 5.140 | 5.340 | 563,007 | +0.19(+3.69%) |
Apr 09, 2019 | 5.170 | 5.220 | 5.130 | 5.150 | 300,687 | -0.04(-0.77%) |
Apr 08, 2019 | 5.210 | 5.230 | 5.080 | 5.190 | 400,943 | -0.03(-0.57%) |
Apr 05, 2019 | 5.070 | 5.264 | 5.070 | 5.220 | 484,600 | +0.15(+2.96%) |
Apr 04, 2019 | 5.090 | 5.165 | 5.045 | 5.070 | 280,189 | -0.02(-0.39%) |
Apr 03, 2019 | 5.100 | 5.190 | 5.030 | 5.090 | 625,666 | -0.01(-0.20%) |
Apr 02, 2019 | 5.080 | 5.130 | 4.970 | 5.100 | 732,940 | -0.01(-0.20%) |
Apr 01, 2019 | 4.990 | 5.110 | 4.920 | 5.110 | 821,706 | +0.14(+2.82%) |
Mar 29, 2019 | 4.980 | 5.000 | 4.800 | 4.970 | 616,200 | +0.03(+0.61%) |
Mar 28, 2019 | 4.800 | 4.970 | 4.790 | 4.940 | 346,678 | +0.15(+3.13%) |
Mar 27, 2019 | 4.790 | 4.815 | 4.690 | 4.790 | 451,843 | +0.01(+0.21%) |
Mar 26, 2019 | 4.850 | 4.870 | 4.680 | 4.780 | 470,640 | -0.03(-0.62%) |
Mar 25, 2019 | 4.850 | 4.910 | 4.670 | 4.810 | 636,277 | -0.04(-0.82%) |
Mar 22, 2019 | 5.110 | 5.120 | 4.800 | 4.850 | 858,800 | -0.30(-5.83%) |
Mar 21, 2019 | 5.220 | 5.310 | 5.080 | 5.150 | 840,752 | -0.11(-2.09%) |
Mar 20, 2019 | 5.170 | 5.330 | 5.120 | 5.260 | 588,034 | +0.08(+1.54%) |
Mar 19, 2019 | 5.170 | 5.190 | 5.105 | 5.180 | 494,841 | +0.05(+0.97%) |
Mar 18, 2019 | 5.090 | 5.270 | 5.090 | 5.130 | 683,959 | +0.06(+1.18%) |
Mar 15, 2019 | 5.050 | 5.110 | 5.000 | 5.070 | 1,441,400 | +0.01(+0.20%) |
Mar 14, 2019 | 5.070 | 5.280 | 4.910 | 5.060 | 948,147 | +0.05(+1.00%) |
Mar 13, 2019 | 4.930 | 5.070 | 4.850 | 5.010 | 526,854 | +0.10(+2.04%) |
Mar 12, 2019 | 4.950 | 5.060 | 4.900 | 4.910 | 465,816 | -0.03(-0.61%) |
Mar 11, 2019 | 4.750 | 5.020 | 4.650 | 4.940 | 1,022,978 | +0.19(+4.00%) |
Mar 08, 2019 | 4.660 | 4.809 | 4.540 | 4.750 | 664,700 | -0.01(-0.21%) |
Mar 07, 2019 | 4.730 | 4.840 | 4.600 | 4.760 | 584,665 | +0.00(+0.00%) |
Mar 06, 2019 | 4.810 | 4.950 | 4.380 | 4.760 | 2,799,657 | -0.51(-9.68%) |
Mar 05, 2019 | 5.380 | 5.410 | 5.230 | 5.270 | 745,134 | -0.09(-1.68%) |
Mar 04, 2019 | 5.390 | 5.400 | 5.210 | 5.360 | 618,507 | -0.02(-0.37%) |
Mar 01, 2019 | 5.290 | 5.400 | 5.240 | 5.380 | 548,500 | +0.15(+2.87%) |
Feb 28, 2019 | 5.380 | 5.380 | 5.150 | 5.230 | 909,425 | -0.15(-2.79%) |
Feb 27, 2019 | 5.160 | 5.450 | 5.130 | 5.380 | 687,805 | +0.22(+4.26%) |
Feb 26, 2019 | 5.150 | 5.230 | 5.000 | 5.160 | 543,421 | +0.01(+0.19%) |
Feb 25, 2019 | 5.180 | 5.260 | 5.140 | 5.150 | 499,788 | +0.01(+0.19%) |
Feb 22, 2019 | 5.030 | 5.150 | 5.010 | 5.140 | 480,000 | +0.11(+2.19%) |
Feb 21, 2019 | 5.090 | 5.110 | 5.010 | 5.030 | 394,673 | -0.06(-1.18%) |
Feb 20, 2019 | 5.030 | 5.150 | 5.000 | 5.090 | 549,871 | +0.08(+1.60%) |
Feb 19, 2019 | 4.950 | 5.050 | 4.860 | 5.010 | 574,784 | +0.06(+1.21%) |
Feb 15, 2019 | 4.750 | 4.990 | 4.650 | 4.950 | 613,300 | +0.24(+5.10%) |
Feb 14, 2019 | 4.530 | 4.750 | 4.490 | 4.710 | 660,033 | +0.14(+3.06%) |
Feb 13, 2019 | 4.520 | 4.570 | 4.380 | 4.570 | 422,073 | +0.07(+1.56%) |
Feb 12, 2019 | 4.400 | 4.580 | 4.380 | 4.500 | 431,156 | +0.15(+3.45%) |
Feb 11, 2019 | 4.330 | 4.380 | 4.300 | 4.350 | 314,628 | +0.03(+0.69%) |
Feb 08, 2019 | 4.300 | 4.380 | 4.230 | 4.320 | 438,700 | +0.01(+0.23%) |
Feb 07, 2019 | 4.400 | 4.600 | 4.300 | 4.310 | 1,097,281 | -0.10(-2.27%) |
Feb 06, 2019 | 4.380 | 4.460 | 4.320 | 4.410 | 381,120 | +0.03(+0.68%) |
Feb 05, 2019 | 4.380 | 4.480 | 4.280 | 4.380 | 634,892 | +0.00(+0.00%) |
Feb 04, 2019 | 4.310 | 4.390 | 4.230 | 4.380 | 696,081 | +0.09(+2.10%) |
Feb 01, 2019 | 4.420 | 4.560 | 4.190 | 4.290 | 901,500 | -0.10(-2.28%) |
Jan 31, 2019 | 4.060 | 4.500 | 4.050 | 4.390 | 1,840,246 | +0.37(+9.20%) |
Jan 30, 2019 | 4.000 | 4.050 | 3.950 | 4.020 | 603,093 | +0.06(+1.52%) |
Jan 29, 2019 | 4.070 | 4.110 | 3.950 | 3.960 | 234,015 | -0.08(-1.98%) |
Jan 28, 2019 | 4.090 | 4.180 | 3.950 | 4.040 | 453,063 | -0.05(-1.22%) |
Jan 25, 2019 | 3.990 | 4.090 | 3.980 | 4.090 | 482,000 | +0.15(+3.81%) |
Jan 24, 2019 | 3.930 | 4.000 | 3.900 | 3.940 | 602,999 | +0.01(+0.25%) |
Jan 23, 2019 | 4.100 | 4.170 | 3.840 | 3.930 | 866,021 | -0.16(-3.91%) |
Jan 22, 2019 | 4.240 | 4.250 | 4.040 | 4.090 | 562,425 | -0.15(-3.54%) |
Jan 18, 2019 | 4.190 | 4.280 | 4.140 | 4.240 | 545,800 | +0.07(+1.68%) |
Jan 17, 2019 | 4.050 | 4.220 | 4.020 | 4.170 | 775,813 | +0.11(+2.71%) |
Jan 16, 2019 | 4.090 | 4.240 | 3.960 | 4.060 | 729,896 | +0.00(+0.00%) |
Jan 15, 2019 | 4.390 | 4.440 | 4.040 | 4.060 | 1,161,177 | -0.31(-7.09%) |
Jan 14, 2019 | 4.110 | 4.450 | 4.110 | 4.370 | 1,006,616 | +0.27(+6.59%) |
Jan 11, 2019 | 4.000 | 4.160 | 3.970 | 4.100 | 590,500 | +0.11(+2.76%) |
Jan 10, 2019 | 3.990 | 4.070 | 3.890 | 3.990 | 421,415 | +0.00(+0.00%) |
Jan 09, 2019 | 3.940 | 4.100 | 3.900 | 3.990 | 577,416 | +0.09(+2.31%) |
Jan 08, 2019 | 4.090 | 4.150 | 3.800 | 3.900 | 750,201 | -0.17(-4.18%) |
Jan 07, 2019 | 3.940 | 4.090 | 3.890 | 4.070 | 567,050 | +0.11(+2.78%) |
Jan 04, 2019 | 3.770 | 4.000 | 3.770 | 3.960 | 876,000 | +0.23(+6.17%) |
Jan 03, 2019 | 3.800 | 3.870 | 3.700 | 3.730 | 788,129 | -0.11(-2.86%) |
Jan 02, 2019 | 3.770 | 3.910 | 3.700 | 3.840 | 727,410 | +0.03(+0.79%) |
Dec 31, 2018 | 3.750 | 3.870 | 3.680 | 3.810 | 496,700 | +0.06(+1.60%) |
Dec 28, 2018 | 3.730 | 3.820 | 3.630 | 3.750 | 626,400 | +0.05(+1.35%) |
Dec 27, 2018 | 3.800 | 3.810 | 3.550 | 3.700 | 768,726 | -0.09(-2.37%) |
Dec 26, 2018 | 3.670 | 3.810 | 3.610 | 3.790 | 627,836 | +0.15(+4.12%) |
Dec 24, 2018 | 3.860 | 3.950 | 3.610 | 3.640 | 448,300 | -0.23(-5.94%) |
Dec 21, 2018 | 3.990 | 4.050 | 3.800 | 3.870 | 1,656,000 | -0.13(-3.25%) |
Dec 20, 2018 | 4.300 | 4.330 | 3.890 | 4.000 | 1,323,168 | -0.33(-7.62%) |
Dec 19, 2018 | 4.430 | 4.500 | 4.310 | 4.330 | 1,214,003 | -0.12(-2.70%) |
Dec 18, 2018 | 4.440 | 4.500 | 4.400 | 4.450 | 795,978 | +0.02(+0.45%) |
Dec 17, 2018 | 4.520 | 4.620 | 4.330 | 4.430 | 1,069,654 | -0.16(-3.49%) |
Dec 14, 2018 | 4.780 | 4.830 | 4.520 | 4.590 | 823,700 | -0.25(-5.17%) |
Dec 13, 2018 | 4.990 | 5.040 | 4.810 | 4.840 | 878,192 | -0.16(-3.20%) |
Dec 12, 2018 | 5.150 | 5.290 | 4.980 | 5.000 | 1,022,620 | -0.12(-2.34%) |
Dec 11, 2018 | 5.400 | 5.440 | 5.050 | 5.120 | 831,278 | -0.16(-3.03%) |
Dec 10, 2018 | 5.130 | 5.400 | 5.120 | 5.280 | 653,377 | +0.06(+1.15%) |
Dec 07, 2018 | 5.380 | 5.450 | 5.190 | 5.220 | 1,418,300 | -0.18(-3.33%) |
Dec 06, 2018 | 5.320 | 5.420 | 4.940 | 5.400 | 1,667,571 | +0.06(+1.12%) |
Dec 04, 2018 | 5.540 | 5.570 | 5.310 | 5.340 | 1,410,300 | -0.23(-4.13%) |