Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.747 | 3.766 | 3.688 | 3.707 | 6,282,036 | -0.07(-1.82%) |
Oct 30, 2019 | 3.924 | 3.943 | 3.747 | 3.776 | 18,099,090 | -0.17(-4.24%) |
Oct 29, 2019 | 4.002 | 4.032 | 3.943 | 3.943 | 5,060,727 | -0.08(-1.96%) |
Oct 28, 2019 | 3.933 | 4.032 | 3.919 | 4.022 | 6,143,393 | +0.11(+2.76%) |
Oct 25, 2019 | 3.855 | 3.933 | 3.806 | 3.914 | 6,854,312 | +0.08(+2.05%) |
Oct 24, 2019 | 4.022 | 4.022 | 3.766 | 3.835 | 14,795,517 | -0.29(-6.92%) |
Oct 23, 2019 | 4.081 | 4.130 | 4.032 | 4.120 | 8,243,417 | +0.05(+1.21%) |
Oct 22, 2019 | 3.992 | 4.091 | 3.978 | 4.071 | 7,096,313 | +0.06(+1.47%) |
Oct 21, 2019 | 4.032 | 4.051 | 3.983 | 4.012 | 2,874,644 | +0.00(+0.00%) |
Oct 18, 2019 | 4.012 | 4.081 | 3.933 | 4.012 | 6,512,721 | +0.01(+0.25%) |
Oct 17, 2019 | 4.051 | 4.125 | 4.002 | 4.002 | 3,845,056 | -0.06(-1.45%) |
Oct 16, 2019 | 4.042 | 4.091 | 4.022 | 4.061 | 3,593,477 | +0.02(+0.49%) |
Oct 15, 2019 | 4.032 | 4.155 | 4.017 | 4.042 | 5,884,593 | +0.01(+0.24%) |
Oct 14, 2019 | 3.983 | 4.051 | 3.933 | 4.032 | 8,729,525 | +0.03(+0.74%) |
Oct 11, 2019 | 3.924 | 4.042 | 3.894 | 4.002 | 14,026,522 | +0.16(+4.09%) |
Oct 10, 2019 | 3.786 | 3.914 | 3.766 | 3.845 | 7,906,630 | +0.05(+1.30%) |
Oct 09, 2019 | 3.766 | 3.806 | 3.688 | 3.796 | 6,894,478 | +0.10(+2.66%) |
Oct 08, 2019 | 3.619 | 3.756 | 3.599 | 3.697 | 4,725,067 | +0.06(+1.62%) |
Oct 07, 2019 | 3.678 | 3.704 | 3.629 | 3.638 | 3,031,656 | -0.05(-1.33%) |
Oct 04, 2019 | 3.599 | 3.697 | 3.589 | 3.688 | 5,074,658 | +0.07(+1.90%) |
Oct 03, 2019 | 3.599 | 3.668 | 3.560 | 3.619 | 5,993,552 | -0.01(-0.27%) |
Oct 02, 2019 | 3.688 | 3.727 | 3.540 | 3.629 | 9,100,104 | -0.11(-2.89%) |
Oct 01, 2019 | 3.884 | 3.884 | 3.727 | 3.737 | 6,006,029 | -0.12(-3.06%) |
Sep 30, 2019 | 3.894 | 3.943 | 3.835 | 3.855 | 3,502,701 | -0.04(-1.01%) |
Sep 27, 2019 | 3.904 | 3.983 | 3.884 | 3.894 | 4,187,170 | -0.02(-0.50%) |
Sep 26, 2019 | 3.894 | 3.919 | 3.874 | 3.914 | 2,949,619 | -0.02(-0.50%) |
Sep 25, 2019 | 3.884 | 3.933 | 3.781 | 3.933 | 3,786,285 | +0.01(+0.25%) |
Sep 24, 2019 | 3.953 | 3.978 | 3.914 | 3.924 | 3,747,748 | -0.04(-0.99%) |
Sep 23, 2019 | 3.992 | 4.032 | 3.933 | 3.963 | 5,065,292 | -0.08(-1.95%) |
Sep 20, 2019 | 3.933 | 4.051 | 3.914 | 4.042 | 9,750,980 | +0.13(+3.27%) |
Sep 19, 2019 | 3.914 | 4.002 | 3.884 | 3.914 | 4,661,575 | +0.00(+0.00%) |
Sep 18, 2019 | 3.953 | 4.002 | 3.874 | 3.914 | 9,830,555 | -0.07(-1.73%) |
Sep 17, 2019 | 3.796 | 3.992 | 3.786 | 3.983 | 5,011,069 | +0.13(+3.32%) |
Sep 16, 2019 | 3.835 | 3.884 | 3.776 | 3.855 | 5,205,224 | -0.03(-0.76%) |
Sep 13, 2019 | 3.845 | 3.884 | 3.806 | 3.884 | 5,148,488 | +0.08(+2.07%) |
Sep 12, 2019 | 3.865 | 3.914 | 3.776 | 3.806 | 7,227,490 | -0.06(-1.53%) |
Sep 11, 2019 | 3.914 | 3.983 | 3.747 | 3.865 | 13,301,145 | -0.11(-2.72%) |
Sep 10, 2019 | 3.884 | 4.002 | 3.815 | 3.973 | 9,535,358 | +0.09(+2.28%) |
Sep 09, 2019 | 3.766 | 3.933 | 3.766 | 3.884 | 6,843,547 | +0.12(+3.13%) |
Sep 06, 2019 | 3.815 | 3.865 | 3.722 | 3.766 | 10,677,416 | -0.05(-1.29%) |
Sep 05, 2019 | 3.756 | 3.865 | 3.747 | 3.815 | 5,843,694 | +0.13(+3.47%) |
Sep 04, 2019 | 3.550 | 3.717 | 3.550 | 3.688 | 6,292,053 | +0.18(+5.04%) |
Sep 03, 2019 | 3.648 | 3.668 | 3.461 | 3.511 | 10,802,832 | -0.18(-4.80%) |
Aug 30, 2019 | 3.550 | 3.776 | 3.550 | 3.688 | 13,091,035 | +0.18(+5.04%) |
Aug 29, 2019 | 3.265 | 3.589 | 3.245 | 3.511 | 22,595,278 | +0.29(+9.17%) |
Aug 28, 2019 | 3.157 | 3.260 | 3.137 | 3.216 | 6,775,835 | +0.07(+2.19%) |
Aug 27, 2019 | 3.098 | 3.176 | 3.078 | 3.147 | 5,211,113 | +0.05(+1.59%) |
Aug 26, 2019 | 3.107 | 3.127 | 3.078 | 3.098 | 5,589,347 | +0.03(+0.96%) |
Aug 23, 2019 | 3.058 | 3.166 | 3.014 | 3.068 | 8,965,491 | -0.01(-0.32%) |
Aug 22, 2019 | 3.039 | 3.088 | 3.009 | 3.078 | 7,284,236 | +0.02(+0.64%) |
Aug 21, 2019 | 3.019 | 3.058 | 3.004 | 3.058 | 9,099,888 | +0.10(+3.32%) |
Aug 20, 2019 | 2.989 | 3.029 | 2.945 | 2.960 | 5,613,227 | +0.02(+0.67%) |
Aug 19, 2019 | 2.970 | 2.999 | 2.911 | 2.940 | 5,457,237 | +0.02(+0.67%) |
Aug 16, 2019 | 2.871 | 2.940 | 2.866 | 2.921 | 7,928,410 | +0.08(+2.77%) |
Aug 15, 2019 | 2.911 | 2.921 | 2.773 | 2.842 | 11,697,859 | -0.07(-2.37%) |
Aug 14, 2019 | 2.940 | 2.970 | 2.881 | 2.911 | 14,475,447 | -0.06(-1.99%) |
Aug 13, 2019 | 2.980 | 3.078 | 2.930 | 2.970 | 7,986,938 | -0.01(-0.33%) |
Aug 12, 2019 | 3.048 | 3.058 | 2.970 | 2.980 | 7,436,281 | -0.13(-4.11%) |
Aug 09, 2019 | 3.107 | 3.127 | 3.068 | 3.107 | 7,464,683 | -0.02(-0.63%) |
Aug 08, 2019 | 3.068 | 3.147 | 3.039 | 3.127 | 10,791,276 | +0.05(+1.60%) |
Aug 07, 2019 | 3.009 | 3.088 | 2.901 | 3.078 | 11,533,229 | +0.01(+0.32%) |
Aug 06, 2019 | 3.107 | 3.206 | 2.999 | 3.068 | 16,773,249 | +0.02(+0.65%) |
Aug 05, 2019 | 3.166 | 3.196 | 2.970 | 3.048 | 23,903,506 | -0.17(-5.20%) |
Aug 02, 2019 | 3.304 | 3.343 | 3.166 | 3.216 | 10,156,334 | -0.13(-3.82%) |
Aug 01, 2019 | 3.511 | 3.550 | 3.309 | 3.343 | 9,936,880 | -0.16(-4.49%) |
Jul 31, 2019 | 3.609 | 3.609 | 3.461 | 3.501 | 9,529,533 | -0.11(-3.00%) |
Jul 30, 2019 | 3.550 | 3.619 | 3.540 | 3.609 | 6,107,951 | +0.03(+0.82%) |
Jul 29, 2019 | 3.589 | 3.629 | 3.530 | 3.579 | 5,750,677 | +0.01(+0.28%) |
Jul 26, 2019 | 3.629 | 3.629 | 3.540 | 3.570 | 6,881,973 | -0.03(-0.82%) |
Jul 25, 2019 | 3.609 | 3.629 | 3.540 | 3.599 | 8,656,176 | -0.08(-2.14%) |
Jul 24, 2019 | 3.648 | 3.697 | 3.619 | 3.678 | 5,121,796 | +0.05(+1.36%) |
Jul 23, 2019 | 3.688 | 3.707 | 3.619 | 3.629 | 6,495,384 | -0.03(-0.81%) |
Jul 22, 2019 | 3.688 | 3.747 | 3.629 | 3.658 | 5,407,945 | -0.04(-1.06%) |
Jul 19, 2019 | 3.697 | 3.737 | 3.638 | 3.697 | 8,697,933 | +0.00(+0.00%) |
Jul 18, 2019 | 3.835 | 3.865 | 3.648 | 3.697 | 10,940,854 | -0.15(-3.84%) |
Jul 17, 2019 | 3.933 | 3.943 | 3.835 | 3.845 | 6,801,080 | -0.09(-2.25%) |
Jul 16, 2019 | 4.002 | 4.002 | 3.899 | 3.933 | 4,777,442 | -0.07(-1.72%) |
Jul 15, 2019 | 3.963 | 4.032 | 3.933 | 4.002 | 5,336,138 | +0.05(+1.24%) |
Jul 12, 2019 | 3.983 | 4.051 | 3.948 | 3.953 | 19,864,806 | -0.03(-0.74%) |
Jul 11, 2019 | 3.953 | 3.992 | 3.914 | 3.983 | 8,950,505 | +0.07(+1.76%) |
Jul 10, 2019 | 3.973 | 3.983 | 3.884 | 3.914 | 11,587,504 | -0.03(-0.75%) |
Jul 09, 2019 | 4.179 | 4.219 | 3.938 | 3.943 | 10,077,945 | -0.27(-6.31%) |
Jul 08, 2019 | 4.199 | 4.268 | 4.194 | 4.209 | 3,979,413 | -0.02(-0.47%) |
Jul 05, 2019 | 4.179 | 4.238 | 4.150 | 4.228 | 2,754,498 | +0.05(+1.18%) |
Jul 03, 2019 | 4.248 | 4.258 | 4.169 | 4.179 | 3,541,105 | -0.04(-0.93%) |
Jul 02, 2019 | 4.248 | 4.278 | 4.179 | 4.219 | 3,225,095 | -0.03(-0.69%) |
Jul 01, 2019 | 4.199 | 4.248 | 4.150 | 4.248 | 4,695,178 | +0.08(+1.89%) |
Jun 28, 2019 | 4.169 | 4.189 | 4.081 | 4.169 | 4,350,085 | +0.03(+0.71%) |
Jun 27, 2019 | 4.160 | 4.209 | 4.130 | 4.140 | 5,607,971 | +0.01(+0.24%) |
Jun 26, 2019 | 4.061 | 4.160 | 4.022 | 4.130 | 7,612,014 | +0.09(+2.19%) |
Jun 25, 2019 | 4.061 | 4.096 | 4.012 | 4.042 | 4,268,031 | -0.05(-1.20%) |
Jun 24, 2019 | 4.130 | 4.140 | 4.061 | 4.091 | 1,984,700 | -0.01(-0.24%) |
Jun 21, 2019 | 4.061 | 4.120 | 3.992 | 4.101 | 5,809,503 | +0.04(+0.97%) |
Jun 20, 2019 | 4.140 | 4.179 | 4.042 | 4.061 | 4,559,229 | -0.02(-0.48%) |
Jun 19, 2019 | 4.101 | 4.120 | 4.032 | 4.081 | 6,182,867 | +0.00(+0.00%) |
Jun 18, 2019 | 4.091 | 4.150 | 4.081 | 4.081 | 4,744,977 | +0.05(+1.22%) |
Jun 17, 2019 | 4.091 | 4.091 | 3.992 | 4.032 | 6,436,167 | -0.07(-1.68%) |
Jun 14, 2019 | 4.140 | 4.140 | 4.032 | 4.101 | 4,804,253 | -0.05(-1.18%) |
Jun 13, 2019 | 4.042 | 4.219 | 4.042 | 4.150 | 6,452,854 | +0.06(+1.44%) |
Jun 12, 2019 | 4.140 | 4.169 | 4.086 | 4.091 | 5,117,646 | -0.09(-2.12%) |
Jun 11, 2019 | 4.366 | 4.366 | 4.160 | 4.179 | 7,778,372 | -0.14(-3.19%) |
Jun 10, 2019 | 4.160 | 4.386 | 4.130 | 4.317 | 8,630,314 | +0.26(+6.30%) |
Jun 07, 2019 | 4.071 | 4.115 | 4.032 | 4.061 | 3,979,103 | +0.02(+0.49%) |
Jun 06, 2019 | 4.110 | 4.120 | 3.973 | 4.042 | 9,470,622 | -0.08(-1.91%) |
Jun 05, 2019 | 4.248 | 4.248 | 4.101 | 4.120 | 4,770,262 | -0.10(-2.33%) |
Jun 04, 2019 | 4.101 | 4.297 | 4.091 | 4.219 | 7,212,638 | +0.16(+3.87%) |
Jun 03, 2019 | 4.081 | 4.130 | 3.992 | 4.061 | 5,974,750 | +0.01(+0.24%) |
May 31, 2019 | 4.012 | 4.091 | 3.894 | 4.051 | 8,953,593 | -0.11(-2.60%) |
May 30, 2019 | 4.120 | 4.266 | 4.120 | 4.160 | 4,474,265 | +0.04(+0.95%) |
May 29, 2019 | 3.914 | 4.130 | 3.874 | 4.120 | 8,327,516 | +0.16(+3.97%) |
May 28, 2019 | 4.120 | 4.140 | 3.894 | 3.963 | 11,092,408 | -0.18(-4.28%) |
May 24, 2019 | 4.287 | 4.287 | 4.120 | 4.140 | 5,647,605 | -0.11(-2.55%) |
May 23, 2019 | 4.238 | 4.248 | 4.150 | 4.248 | 5,316,087 | -0.02(-0.46%) |
May 22, 2019 | 4.297 | 4.327 | 4.248 | 4.268 | 3,254,691 | -0.04(-0.91%) |
May 21, 2019 | 4.346 | 4.346 | 4.287 | 4.307 | 2,840,240 | -0.01(-0.23%) |
May 20, 2019 | 4.297 | 4.356 | 4.273 | 4.317 | 2,921,496 | +0.01(+0.23%) |
May 17, 2019 | 4.307 | 4.346 | 4.287 | 4.307 | 6,542,924 | -0.02(-0.45%) |
May 16, 2019 | 4.287 | 4.415 | 4.287 | 4.327 | 5,347,043 | -0.01(-0.23%) |
May 15, 2019 | 4.287 | 4.366 | 4.278 | 4.337 | 4,085,021 | +0.03(+0.68%) |
May 14, 2019 | 4.307 | 4.415 | 4.278 | 4.307 | 7,019,650 | +0.04(+0.92%) |
May 13, 2019 | 4.346 | 4.366 | 4.238 | 4.268 | 5,673,419 | -0.18(-3.98%) |
May 10, 2019 | 4.435 | 4.484 | 4.351 | 4.445 | 6,733,499 | +0.00(+0.00%) |
May 09, 2019 | 4.405 | 4.464 | 4.341 | 4.445 | 8,983,347 | +0.02(+0.44%) |
May 08, 2019 | 4.474 | 4.484 | 4.415 | 4.425 | 4,899,812 | -0.03(-0.66%) |
May 07, 2019 | 4.484 | 4.504 | 4.425 | 4.455 | 4,429,741 | -0.08(-1.74%) |
May 06, 2019 | 4.484 | 4.582 | 4.474 | 4.533 | 3,245,638 | -0.03(-0.65%) |
May 03, 2019 | 4.553 | 4.573 | 4.514 | 4.563 | 3,967,306 | +0.07(+1.53%) |
May 02, 2019 | 4.484 | 4.543 | 4.445 | 4.494 | 6,747,833 | -0.01(-0.22%) |
May 01, 2019 | 4.573 | 4.602 | 4.494 | 4.504 | 6,604,221 | -0.02(-0.43%) |
Apr 30, 2019 | 4.494 | 4.553 | 4.464 | 4.523 | 4,247,556 | +0.03(+0.66%) |
Apr 29, 2019 | 4.504 | 4.548 | 4.464 | 4.494 | 5,120,860 | -0.04(-0.87%) |
Apr 26, 2019 | 4.523 | 4.573 | 4.504 | 4.533 | 7,143,125 | +0.01(+0.22%) |
Apr 25, 2019 | 4.730 | 4.769 | 4.514 | 4.523 | 12,220,631 | -0.22(-4.56%) |
Apr 24, 2019 | 4.700 | 4.750 | 4.651 | 4.740 | 7,806,264 | +0.04(+0.84%) |
Apr 23, 2019 | 4.750 | 4.759 | 4.612 | 4.700 | 9,918,523 | -0.06(-1.24%) |
Apr 22, 2019 | 4.779 | 4.809 | 4.740 | 4.759 | 3,526,271 | -0.04(-0.82%) |
Apr 18, 2019 | 4.799 | 4.897 | 4.779 | 4.799 | 4,252,458 | -0.03(-0.61%) |
Apr 17, 2019 | 4.818 | 4.868 | 4.740 | 4.828 | 7,893,497 | +0.04(+0.82%) |
Apr 16, 2019 | 4.700 | 4.789 | 4.700 | 4.789 | 4,587,404 | +0.07(+1.46%) |
Apr 15, 2019 | 4.700 | 4.784 | 4.641 | 4.720 | 4,099,647 | +0.01(+0.21%) |
Apr 12, 2019 | 4.730 | 4.759 | 4.641 | 4.710 | 7,087,701 | +0.01(+0.21%) |
Apr 11, 2019 | 4.848 | 4.853 | 4.671 | 4.700 | 9,581,166 | -0.16(-3.24%) |
Apr 10, 2019 | 4.917 | 4.917 | 4.838 | 4.858 | 3,799,825 | -0.03(-0.60%) |
Apr 09, 2019 | 4.986 | 5.005 | 4.872 | 4.887 | 5,548,980 | -0.13(-2.55%) |
Apr 08, 2019 | 4.858 | 5.015 | 4.789 | 5.015 | 5,922,203 | +0.13(+2.62%) |
Apr 05, 2019 | 4.809 | 4.907 | 4.799 | 4.887 | 6,825,736 | +0.09(+1.84%) |
Apr 04, 2019 | 4.720 | 4.838 | 4.700 | 4.799 | 6,172,804 | +0.08(+1.67%) |
Apr 03, 2019 | 4.720 | 4.759 | 4.681 | 4.720 | 5,992,286 | +0.04(+0.84%) |
Apr 02, 2019 | 4.661 | 4.700 | 4.558 | 4.681 | 10,987,638 | +0.00(+0.00%) |
Apr 01, 2019 | 4.641 | 4.710 | 4.612 | 4.681 | 6,134,168 | +0.12(+2.59%) |
Mar 29, 2019 | 4.514 | 4.622 | 4.464 | 4.563 | 30,454,460 | +0.08(+1.75%) |
Mar 28, 2019 | 4.641 | 4.661 | 4.464 | 4.484 | 14,733,333 | -0.18(-3.80%) |
Mar 27, 2019 | 4.602 | 4.681 | 4.568 | 4.661 | 6,832,097 | +0.03(+0.64%) |
Mar 26, 2019 | 4.779 | 4.789 | 4.592 | 4.632 | 8,918,947 | -0.09(-1.87%) |
Mar 25, 2019 | 4.464 | 4.740 | 4.464 | 4.720 | 14,369,699 | +0.26(+5.73%) |
Mar 22, 2019 | 4.740 | 4.789 | 4.455 | 4.464 | 22,081,238 | -0.36(-7.54%) |
Mar 21, 2019 | 4.809 | 4.966 | 4.799 | 4.828 | 9,630,470 | -0.06(-1.21%) |
Mar 20, 2019 | 4.789 | 4.897 | 4.691 | 4.887 | 10,814,673 | +0.08(+1.64%) |
Mar 19, 2019 | 4.789 | 4.858 | 4.750 | 4.809 | 12,907,159 | +0.06(+1.24%) |
Mar 18, 2019 | 4.700 | 4.809 | 4.622 | 4.750 | 7,552,136 | +0.06(+1.26%) |
Mar 15, 2019 | 4.602 | 4.691 | 4.592 | 4.691 | 6,132,790 | +0.11(+2.36%) |
Mar 14, 2019 | 4.592 | 4.646 | 4.533 | 4.582 | 5,617,069 | -0.05(-1.06%) |
Mar 13, 2019 | 4.651 | 4.676 | 4.582 | 4.632 | 4,743,137 | -0.02(-0.42%) |
Mar 12, 2019 | 4.651 | 4.710 | 4.617 | 4.651 | 4,521,185 | +0.03(+0.64%) |
Mar 11, 2019 | 4.582 | 4.671 | 4.563 | 4.622 | 4,704,002 | +0.07(+1.51%) |
Mar 08, 2019 | 4.553 | 4.602 | 4.523 | 4.553 | 5,599,504 | -0.03(-0.64%) |
Mar 07, 2019 | 4.651 | 4.651 | 4.504 | 4.582 | 10,253,135 | -0.08(-1.69%) |
Mar 06, 2019 | 4.661 | 4.710 | 4.582 | 4.661 | 4,151,555 | -0.02(-0.42%) |
Mar 05, 2019 | 4.730 | 4.740 | 4.661 | 4.681 | 5,578,244 | -0.05(-1.04%) |
Mar 04, 2019 | 4.799 | 4.818 | 4.691 | 4.730 | 7,548,622 | -0.06(-1.23%) |
Mar 01, 2019 | 4.818 | 4.858 | 4.681 | 4.789 | 8,197,799 | +0.02(+0.41%) |
Feb 28, 2019 | 4.769 | 4.838 | 4.661 | 4.769 | 7,157,909 | -0.02(-0.41%) |
Feb 27, 2019 | 4.848 | 4.858 | 4.769 | 4.789 | 7,094,438 | -0.05(-1.02%) |
Feb 26, 2019 | 4.848 | 4.887 | 4.809 | 4.838 | 9,340,608 | -0.01(-0.20%) |
Feb 25, 2019 | 4.897 | 4.936 | 4.789 | 4.848 | 12,890,977 | -0.04(-0.80%) |
Feb 22, 2019 | 4.927 | 4.966 | 4.853 | 4.887 | 7,155,938 | -0.03(-0.60%) |
Feb 21, 2019 | 4.917 | 4.927 | 4.872 | 4.917 | 6,587,527 | -0.01(-0.20%) |
Feb 20, 2019 | 4.897 | 5.045 | 4.887 | 4.927 | 11,032,203 | +0.12(+2.45%) |
Feb 19, 2019 | 4.848 | 4.917 | 4.809 | 4.809 | 3,763,077 | -0.03(-0.61%) |
Feb 15, 2019 | 4.838 | 4.877 | 4.794 | 4.838 | 8,275,290 | +0.02(+0.41%) |
Feb 14, 2019 | 4.750 | 4.858 | 4.691 | 4.818 | 7,839,321 | +0.07(+1.45%) |
Feb 13, 2019 | 4.917 | 4.966 | 4.730 | 4.750 | 9,120,807 | -0.19(-3.78%) |
Feb 12, 2019 | 4.828 | 4.946 | 4.828 | 4.936 | 10,196,595 | +0.12(+2.45%) |
Feb 11, 2019 | 4.789 | 4.828 | 4.666 | 4.818 | 12,029,899 | +0.04(+0.82%) |
Feb 08, 2019 | 4.799 | 4.868 | 4.691 | 4.779 | 12,373,173 | -0.08(-1.62%) |
Feb 07, 2019 | 5.212 | 5.222 | 4.809 | 4.858 | 15,261,639 | -0.37(-7.14%) |
Feb 06, 2019 | 5.408 | 5.408 | 5.212 | 5.231 | 7,346,765 | -0.18(-3.27%) |
Feb 05, 2019 | 5.290 | 5.428 | 5.271 | 5.408 | 4,415,719 | +0.14(+2.61%) |
Feb 04, 2019 | 5.241 | 5.320 | 5.222 | 5.271 | 2,607,416 | +0.02(+0.37%) |
Feb 01, 2019 | 5.349 | 5.359 | 5.241 | 5.251 | 4,499,677 | -0.10(-1.84%) |
Jan 31, 2019 | 5.281 | 5.399 | 5.241 | 5.349 | 7,382,051 | +0.09(+1.68%) |
Jan 30, 2019 | 5.192 | 5.310 | 5.113 | 5.261 | 6,902,243 | +0.05(+0.94%) |
Jan 29, 2019 | 5.222 | 5.295 | 5.197 | 5.212 | 3,105,053 | -0.02(-0.38%) |
Jan 28, 2019 | 5.163 | 5.261 | 5.153 | 5.231 | 3,880,547 | +0.00(+0.00%) |
Jan 25, 2019 | 5.231 | 5.305 | 5.212 | 5.231 | 5,424,487 | +0.07(+1.33%) |
Jan 24, 2019 | 5.133 | 5.271 | 5.133 | 5.163 | 5,412,762 | +0.01(+0.19%) |
Jan 23, 2019 | 5.349 | 5.359 | 5.074 | 5.153 | 9,794,202 | -0.17(-3.14%) |
Jan 22, 2019 | 5.408 | 5.467 | 5.271 | 5.320 | 6,054,362 | -0.16(-2.87%) |
Jan 18, 2019 | 5.399 | 5.536 | 5.320 | 5.477 | 6,640,449 | +0.11(+2.01%) |
Jan 17, 2019 | 5.231 | 5.389 | 5.212 | 5.369 | 7,193,377 | +0.12(+2.25%) |
Jan 16, 2019 | 5.104 | 5.290 | 5.089 | 5.251 | 6,300,203 | +0.14(+2.69%) |
Jan 15, 2019 | 5.143 | 5.163 | 5.064 | 5.113 | 7,452,616 | -0.03(-0.57%) |
Jan 14, 2019 | 5.133 | 5.241 | 5.099 | 5.143 | 4,408,860 | -0.01(-0.19%) |
Jan 11, 2019 | 5.133 | 5.202 | 5.084 | 5.153 | 4,500,491 | -0.03(-0.57%) |
Jan 10, 2019 | 5.212 | 5.251 | 5.133 | 5.182 | 12,268,608 | -0.03(-0.57%) |
Jan 09, 2019 | 5.123 | 5.310 | 5.123 | 5.212 | 10,293,365 | +0.09(+1.73%) |
Jan 08, 2019 | 5.035 | 5.123 | 4.995 | 5.123 | 7,152,846 | +0.14(+2.76%) |
Jan 07, 2019 | 4.877 | 5.025 | 4.799 | 4.986 | 4,758,011 | +0.16(+3.26%) |
Jan 04, 2019 | 4.828 | 4.887 | 4.779 | 4.828 | 7,604,310 | +0.05(+1.03%) |
Jan 03, 2019 | 4.868 | 4.868 | 4.740 | 4.779 | 4,084,365 | -0.11(-2.21%) |
Jan 02, 2019 | 4.671 | 4.907 | 4.671 | 4.887 | 4,243,590 | +0.15(+3.11%) |
Dec 31, 2018 | 4.710 | 4.789 | 4.651 | 4.740 | 4,874,218 | +0.03(+0.63%) |
Dec 28, 2018 | 4.720 | 4.750 | 4.676 | 4.710 | 3,855,544 | +0.00(+0.00%) |
Dec 27, 2018 | 4.612 | 4.710 | 4.592 | 4.710 | 9,193,654 | +0.02(+0.42%) |
Dec 26, 2018 | 4.602 | 4.700 | 4.543 | 4.691 | 5,881,136 | +0.08(+1.71%) |
Dec 24, 2018 | 4.661 | 4.745 | 4.602 | 4.612 | 3,457,919 | -0.09(-1.88%) |
Dec 21, 2018 | 4.681 | 4.789 | 4.632 | 4.700 | 8,205,019 | -0.03(-0.62%) |
Dec 20, 2018 | 4.818 | 4.927 | 4.686 | 4.730 | 11,121,586 | -0.02(-0.41%) |
Dec 19, 2018 | 4.789 | 4.986 | 4.710 | 4.750 | 10,307,773 | +0.05(+1.05%) |
Dec 18, 2018 | 4.612 | 4.789 | 4.582 | 4.700 | 8,537,408 | +0.13(+2.80%) |
Dec 17, 2018 | 4.573 | 4.681 | 4.563 | 4.573 | 7,117,639 | +0.00(+0.00%) |
Dec 14, 2018 | 4.494 | 4.622 | 4.445 | 4.573 | 15,065,230 | +0.03(+0.65%) |
Dec 13, 2018 | 4.700 | 4.700 | 4.523 | 4.543 | 12,931,517 | -0.09(-1.91%) |
Dec 12, 2018 | 4.681 | 4.720 | 4.622 | 4.632 | 9,649,984 | +0.03(+0.64%) |
Dec 11, 2018 | 4.720 | 4.789 | 4.592 | 4.602 | 11,579,324 | -0.07(-1.47%) |
Dec 10, 2018 | 4.877 | 4.907 | 4.661 | 4.671 | 11,167,695 | -0.27(-5.38%) |
Dec 07, 2018 | 4.917 | 5.074 | 4.917 | 4.936 | 7,952,410 | +0.04(+0.80%) |
Dec 06, 2018 | 4.700 | 4.897 | 4.661 | 4.897 | 10,534,850 | +0.09(+1.84%) |
Dec 04, 2018 | 4.986 | 5.143 | 4.789 | 4.809 | 9,732,268 | -0.26(-5.05%) |
Dec 03, 2018 | 5.212 | 5.290 | 4.995 | 5.064 | 10,535,478 | +0.01(+0.19%) |
Nov 30, 2018 | 4.986 | 5.089 | 4.927 | 5.054 | 11,790,260 | +0.03(+0.59%) |
Nov 29, 2018 | 4.887 | 5.123 | 4.877 | 5.025 | 12,890,155 | +0.19(+3.86%) |
Nov 28, 2018 | 4.651 | 4.858 | 4.563 | 4.838 | 12,544,121 | +0.26(+5.58%) |
Nov 27, 2018 | 4.474 | 4.602 | 4.435 | 4.582 | 15,319,918 | +0.10(+2.19%) |
Nov 26, 2018 | 4.730 | 4.779 | 4.405 | 4.484 | 14,990,039 | -0.19(-4.00%) |
Nov 23, 2018 | 4.573 | 4.710 | 4.396 | 4.671 | 7,316,209 | +0.07(+1.50%) |
Nov 21, 2018 | 4.602 | 4.602 | 4.602 | 0 | -0.20(-4.10%) | |
Nov 20, 2018 | 4.818 | 4.976 | 4.789 | 4.799 | 7,820,921 | -0.10(-2.01%) |
Nov 19, 2018 | 4.927 | 5.015 | 4.848 | 4.897 | 6,615,250 | -0.07(-1.39%) |
Nov 16, 2018 | 4.946 | 5.054 | 4.868 | 4.966 | 8,339,358 | +0.06(+1.20%) |
Nov 15, 2018 | 4.897 | 4.995 | 4.858 | 4.907 | 10,226,049 | +0.02(+0.40%) |
Nov 14, 2018 | 4.956 | 5.123 | 4.848 | 4.887 | 16,258,690 | +0.00(+0.00%) |
Nov 13, 2018 | 4.927 | 5.025 | 4.809 | 4.887 | 13,683,204 | -0.06(-1.19%) |
Nov 12, 2018 | 5.163 | 5.222 | 4.902 | 4.946 | 10,990,673 | -0.28(-5.27%) |
Nov 09, 2018 | 5.192 | 5.261 | 4.853 | 5.222 | 18,792,334 | -0.01(-0.19%) |
Nov 08, 2018 | 5.458 | 5.546 | 5.153 | 5.231 | 12,193,013 | -0.31(-5.67%) |
Nov 07, 2018 | 5.635 | 5.713 | 5.487 | 5.546 | 8,547,378 | +0.03(+0.53%) |
Nov 06, 2018 | 5.340 | 5.605 | 5.340 | 5.517 | 10,979,625 | +0.13(+2.37%) |
Nov 05, 2018 | 5.320 | 5.517 | 5.315 | 5.389 | 7,528,722 | +0.07(+1.29%) |
Nov 02, 2018 | 5.389 | 5.467 | 5.271 | 5.320 | 6,855,533 | +0.00(+0.00%) |