Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.360 | 3.470 | 3.260 | 3.350 | 222,500 | -0.05(-1.47%) |
Aug 29, 2019 | 3.430 | 3.480 | 3.310 | 3.400 | 348,649 | -0.01(-0.25%) |
Aug 28, 2019 | 3.230 | 3.410 | 3.150 | 3.409 | 494,292 | +0.18(+5.53%) |
Aug 27, 2019 | 3.470 | 3.550 | 3.180 | 3.230 | 785,571 | -0.30(-8.47%) |
Aug 26, 2019 | 3.630 | 3.720 | 3.500 | 3.529 | 503,852 | -0.13(-3.58%) |
Aug 23, 2019 | 3.790 | 3.790 | 3.600 | 3.660 | 608,900 | -0.15(-4.01%) |
Aug 22, 2019 | 3.660 | 3.890 | 3.650 | 3.813 | 1,346,002 | +0.19(+5.33%) |
Aug 21, 2019 | 3.480 | 3.640 | 3.430 | 3.620 | 681,813 | +0.19(+5.54%) |
Aug 20, 2019 | 3.180 | 3.450 | 3.160 | 3.430 | 657,921 | +0.27(+8.54%) |
Aug 19, 2019 | 3.210 | 3.220 | 3.120 | 3.160 | 390,238 | -0.03(-0.94%) |
Aug 16, 2019 | 3.210 | 3.220 | 3.120 | 3.190 | 583,400 | -0.00(-0.16%) |
Aug 15, 2019 | 3.400 | 3.440 | 3.060 | 3.195 | 1,135,166 | -0.10(-2.89%) |
Aug 14, 2019 | 3.320 | 3.440 | 3.160 | 3.290 | 1,031,286 | -0.04(-1.20%) |
Aug 13, 2019 | 3.105 | 3.470 | 3.100 | 3.330 | 1,622,064 | +0.25(+8.12%) |
Aug 12, 2019 | 3.100 | 3.120 | 2.980 | 3.080 | 945,672 | -0.04(-1.28%) |
Aug 09, 2019 | 3.100 | 3.270 | 3.030 | 3.120 | 1,682,800 | +0.00(+0.00%) |
Aug 08, 2019 | 3.340 | 3.440 | 3.010 | 3.120 | 2,420,703 | -0.15(-4.59%) |
Aug 07, 2019 | 3.890 | 3.900 | 3.240 | 3.270 | 4,167,966 | -0.82(-20.05%) |
Aug 06, 2019 | 4.000 | 4.125 | 3.975 | 4.090 | 571,019 | +0.09(+2.25%) |
Aug 05, 2019 | 4.060 | 4.060 | 3.910 | 4.000 | 412,721 | -0.05(-1.23%) |
Aug 02, 2019 | 4.000 | 4.100 | 3.940 | 4.050 | 407,100 | +0.05(+1.25%) |
Aug 01, 2019 | 4.005 | 4.040 | 3.900 | 4.000 | 352,332 | -0.01(-0.25%) |
Jul 31, 2019 | 4.030 | 4.160 | 4.000 | 4.010 | 369,294 | -0.00(-0.12%) |
Jul 30, 2019 | 3.980 | 4.140 | 3.930 | 4.015 | 688,683 | +0.01(+0.37%) |
Jul 29, 2019 | 4.005 | 4.060 | 3.960 | 4.000 | 272,398 | +0.00(+0.00%) |
Jul 26, 2019 | 3.925 | 4.000 | 3.910 | 4.000 | 233,300 | +0.09(+2.30%) |
Jul 25, 2019 | 3.995 | 4.070 | 3.870 | 3.910 | 551,228 | -0.07(-1.88%) |
Jul 24, 2019 | 4.040 | 4.070 | 3.920 | 3.985 | 366,530 | -0.06(-1.56%) |
Jul 23, 2019 | 4.125 | 4.140 | 3.870 | 4.048 | 778,996 | -0.04(-1.03%) |
Jul 22, 2019 | 4.150 | 4.240 | 4.080 | 4.090 | 551,688 | -0.03(-0.73%) |
Jul 19, 2019 | 4.150 | 4.200 | 4.100 | 4.120 | 178,000 | -0.08(-1.90%) |
Jul 18, 2019 | 4.140 | 4.250 | 4.090 | 4.200 | 306,576 | +0.00(+0.00%) |
Jul 17, 2019 | 4.180 | 4.230 | 4.080 | 4.200 | 360,449 | +0.04(+0.96%) |
Jul 16, 2019 | 4.045 | 4.190 | 4.040 | 4.160 | 279,926 | +0.12(+2.97%) |
Jul 15, 2019 | 4.065 | 4.110 | 4.010 | 4.040 | 286,994 | -0.11(-2.65%) |
Jul 12, 2019 | 4.285 | 4.350 | 4.060 | 4.150 | 599,100 | -0.08(-2.01%) |
Jul 11, 2019 | 4.140 | 4.280 | 4.140 | 4.235 | 375,096 | +0.10(+2.29%) |
Jul 10, 2019 | 4.060 | 4.280 | 4.030 | 4.140 | 544,593 | +0.07(+1.72%) |
Jul 09, 2019 | 4.000 | 4.090 | 3.970 | 4.070 | 206,377 | +0.08(+1.88%) |
Jul 08, 2019 | 4.110 | 4.150 | 3.978 | 3.995 | 240,480 | -0.06(-1.60%) |
Jul 05, 2019 | 4.000 | 4.100 | 3.970 | 4.060 | 216,800 | +0.02(+0.62%) |
Jul 03, 2019 | 3.970 | 4.060 | 3.930 | 4.035 | 265,100 | +0.06(+1.64%) |
Jul 02, 2019 | 4.015 | 4.040 | 3.950 | 3.970 | 222,202 | -0.04(-1.00%) |
Jul 01, 2019 | 4.100 | 4.120 | 3.970 | 4.010 | 337,072 | -0.06(-1.35%) |
Jun 28, 2019 | 4.025 | 4.170 | 3.980 | 4.065 | 428,600 | +0.08(+1.88%) |
Jun 27, 2019 | 3.930 | 4.105 | 3.900 | 3.990 | 568,816 | +0.06(+1.53%) |
Jun 26, 2019 | 3.980 | 4.010 | 3.920 | 3.930 | 328,280 | -0.03(-0.72%) |
Jun 25, 2019 | 4.000 | 4.030 | 3.950 | 3.958 | 312,460 | -0.04(-1.04%) |
Jun 24, 2019 | 4.070 | 4.180 | 3.980 | 4.000 | 740,591 | -0.16(-3.78%) |
Jun 21, 2019 | 4.190 | 4.225 | 4.110 | 4.157 | 297,700 | -0.02(-0.55%) |
Jun 20, 2019 | 4.180 | 4.250 | 4.070 | 4.180 | 630,526 | +0.01(+0.24%) |
Jun 19, 2019 | 4.100 | 4.200 | 4.060 | 4.170 | 359,285 | +0.06(+1.58%) |
Jun 18, 2019 | 4.150 | 4.180 | 4.060 | 4.105 | 485,406 | -0.05(-1.32%) |
Jun 17, 2019 | 4.275 | 4.350 | 4.080 | 4.160 | 481,555 | -0.04(-0.95%) |
Jun 14, 2019 | 4.320 | 4.380 | 4.100 | 4.200 | 635,700 | -0.12(-2.78%) |
Jun 13, 2019 | 4.620 | 4.620 | 4.298 | 4.320 | 889,632 | -0.28(-6.09%) |
Jun 12, 2019 | 4.290 | 4.940 | 4.080 | 4.600 | 2,313,332 | +0.40(+9.52%) |
Jun 11, 2019 | 4.350 | 4.370 | 4.160 | 4.200 | 255,639 | -0.16(-3.67%) |
Jun 10, 2019 | 4.150 | 4.430 | 4.150 | 4.360 | 398,166 | +0.22(+5.31%) |
Jun 07, 2019 | 4.010 | 4.150 | 3.950 | 4.140 | 378,400 | +0.11(+2.73%) |
Jun 06, 2019 | 4.190 | 4.240 | 3.950 | 4.030 | 755,275 | -0.09(-2.18%) |
Jun 05, 2019 | 4.110 | 4.200 | 4.030 | 4.120 | 537,102 | +0.04(+0.98%) |
Jun 04, 2019 | 4.050 | 4.290 | 4.050 | 4.080 | 551,412 | +0.02(+0.46%) |
Jun 03, 2019 | 4.320 | 4.370 | 3.920 | 4.061 | 1,970,904 | -0.33(-7.48%) |
May 31, 2019 | 4.600 | 4.600 | 4.350 | 4.390 | 722,000 | -0.24(-5.18%) |
May 30, 2019 | 4.680 | 4.700 | 4.560 | 4.630 | 440,287 | -0.05(-1.07%) |
May 29, 2019 | 4.865 | 4.880 | 4.650 | 4.680 | 407,623 | -0.19(-3.90%) |
May 28, 2019 | 4.930 | 4.980 | 4.760 | 4.870 | 573,597 | -0.03(-0.61%) |
May 24, 2019 | 4.590 | 4.970 | 4.500 | 4.900 | 1,685,400 | +0.37(+8.07%) |
May 23, 2019 | 4.700 | 4.700 | 4.490 | 4.534 | 642,423 | -0.17(-3.53%) |
May 22, 2019 | 4.650 | 4.740 | 4.610 | 4.700 | 377,430 | +0.07(+1.51%) |
May 21, 2019 | 4.725 | 4.785 | 4.610 | 4.630 | 318,765 | -0.03(-0.64%) |
May 20, 2019 | 4.860 | 4.930 | 4.650 | 4.660 | 461,859 | -0.20(-4.12%) |
May 17, 2019 | 4.865 | 5.030 | 4.810 | 4.860 | 523,800 | +0.02(+0.41%) |
May 16, 2019 | 4.750 | 5.080 | 4.750 | 4.840 | 865,477 | +0.17(+3.64%) |
May 15, 2019 | 4.860 | 4.860 | 4.600 | 4.670 | 507,844 | -0.07(-1.48%) |
May 14, 2019 | 4.780 | 4.980 | 4.720 | 4.740 | 436,895 | -0.01(-0.21%) |
May 13, 2019 | 4.820 | 4.880 | 4.580 | 4.750 | 687,513 | -0.19(-3.85%) |
May 10, 2019 | 4.925 | 5.150 | 4.750 | 4.940 | 516,300 | +0.07(+1.44%) |
May 09, 2019 | 4.955 | 5.000 | 4.440 | 4.870 | 2,546,858 | -0.13(-2.60%) |
May 08, 2019 | 5.120 | 5.220 | 4.930 | 5.000 | 971,584 | -0.09(-1.77%) |
May 07, 2019 | 5.340 | 5.360 | 5.045 | 5.090 | 625,828 | -0.25(-4.68%) |
May 06, 2019 | 5.025 | 5.355 | 4.910 | 5.340 | 941,915 | +0.29(+5.74%) |
May 03, 2019 | 5.130 | 5.160 | 4.960 | 5.050 | 997,600 | -0.09(-1.75%) |
May 02, 2019 | 5.175 | 5.200 | 5.020 | 5.140 | 798,121 | -0.05(-0.96%) |
May 01, 2019 | 5.350 | 5.350 | 5.070 | 5.190 | 976,490 | -0.08(-1.52%) |
Apr 30, 2019 | 5.450 | 5.540 | 5.250 | 5.270 | 677,726 | -0.18(-3.30%) |
Apr 29, 2019 | 5.510 | 5.550 | 5.440 | 5.450 | 489,555 | -0.09(-1.62%) |
Apr 26, 2019 | 5.645 | 5.650 | 5.500 | 5.540 | 396,500 | -0.04(-0.72%) |
Apr 25, 2019 | 5.730 | 5.735 | 5.560 | 5.580 | 375,196 | -0.11(-1.93%) |
Apr 24, 2019 | 5.710 | 5.750 | 5.610 | 5.690 | 412,766 | +0.04(+0.71%) |
Apr 23, 2019 | 5.825 | 5.840 | 5.650 | 5.650 | 508,036 | -0.12(-2.08%) |
Apr 22, 2019 | 5.590 | 5.790 | 5.570 | 5.770 | 816,798 | +0.21(+3.78%) |
Apr 18, 2019 | 5.625 | 5.630 | 5.460 | 5.560 | 503,200 | +0.02(+0.36%) |
Apr 17, 2019 | 5.630 | 5.690 | 5.500 | 5.540 | 543,670 | -0.06(-1.07%) |
Apr 16, 2019 | 5.670 | 5.790 | 5.510 | 5.600 | 695,311 | -0.05(-0.88%) |
Apr 15, 2019 | 5.900 | 5.900 | 5.510 | 5.650 | 880,096 | -0.24(-4.07%) |
Apr 12, 2019 | 5.590 | 5.900 | 5.530 | 5.890 | 934,900 | +0.39(+7.09%) |
Apr 11, 2019 | 5.920 | 5.990 | 5.430 | 5.500 | 1,204,707 | -0.39(-6.62%) |
Apr 10, 2019 | 5.715 | 5.940 | 5.666 | 5.890 | 1,685,315 | +0.40(+7.29%) |
Apr 09, 2019 | 5.780 | 5.815 | 5.322 | 5.490 | 1,458,598 | -0.26(-4.52%) |
Apr 08, 2019 | 5.950 | 5.980 | 5.700 | 5.750 | 735,465 | -0.18(-3.04%) |
Apr 05, 2019 | 5.860 | 5.940 | 5.750 | 5.930 | 560,200 | +0.07(+1.19%) |
Apr 04, 2019 | 5.700 | 5.860 | 5.530 | 5.860 | 1,314,879 | +0.15(+2.63%) |
Apr 03, 2019 | 5.850 | 5.900 | 5.650 | 5.710 | 1,133,018 | -0.14(-2.39%) |
Apr 02, 2019 | 6.150 | 6.210 | 5.810 | 5.850 | 1,025,399 | -0.23(-3.78%) |
Apr 01, 2019 | 6.015 | 6.200 | 5.950 | 6.080 | 1,308,508 | +0.16(+2.70%) |
Mar 29, 2019 | 6.045 | 6.100 | 5.840 | 5.920 | 1,132,700 | -0.06(-1.00%) |
Mar 28, 2019 | 5.695 | 6.000 | 5.640 | 5.980 | 868,413 | +0.20(+3.46%) |
Mar 27, 2019 | 6.190 | 6.300 | 5.500 | 5.780 | 3,093,460 | -0.39(-6.32%) |
Mar 26, 2019 | 6.170 | 6.590 | 6.060 | 6.170 | 2,993,307 | -0.08(-1.36%) |
Mar 25, 2019 | 5.735 | 6.270 | 5.660 | 6.255 | 3,335,603 | +0.54(+9.54%) |
Mar 22, 2019 | 5.625 | 5.990 | 5.610 | 5.710 | 4,559,900 | +0.28(+5.16%) |
Mar 21, 2019 | 5.010 | 5.590 | 5.000 | 5.430 | 4,040,897 | +0.45(+9.04%) |
Mar 20, 2019 | 5.050 | 5.070 | 4.920 | 4.980 | 479,844 | -0.04(-0.80%) |
Mar 19, 2019 | 4.760 | 5.050 | 4.710 | 5.020 | 1,650,731 | +0.31(+6.58%) |
Mar 18, 2019 | 4.715 | 4.740 | 4.600 | 4.710 | 822,707 | +0.04(+0.86%) |
Mar 15, 2019 | 4.560 | 4.690 | 4.470 | 4.670 | 993,600 | +0.11(+2.41%) |
Mar 14, 2019 | 4.635 | 4.690 | 4.500 | 4.560 | 1,179,101 | -0.18(-3.80%) |
Mar 13, 2019 | 4.885 | 4.890 | 4.350 | 4.740 | 2,661,935 | -0.25(-5.01%) |
Mar 12, 2019 | 4.970 | 5.150 | 4.820 | 4.990 | 1,002,037 | -0.01(-0.20%) |
Mar 11, 2019 | 4.935 | 5.050 | 4.820 | 5.000 | 1,014,850 | +0.07(+1.42%) |
Mar 08, 2019 | 4.410 | 4.940 | 4.330 | 4.930 | 1,333,700 | +0.51(+11.54%) |
Mar 07, 2019 | 4.700 | 4.720 | 4.400 | 4.420 | 771,445 | -0.16(-3.49%) |
Mar 06, 2019 | 4.745 | 4.800 | 4.560 | 4.580 | 565,317 | -0.15(-3.17%) |
Mar 05, 2019 | 4.735 | 4.800 | 4.700 | 4.730 | 341,002 | -0.06(-1.25%) |
Mar 04, 2019 | 4.800 | 4.850 | 4.700 | 4.790 | 448,794 | +0.06(+1.27%) |
Mar 01, 2019 | 4.735 | 4.800 | 4.650 | 4.730 | 691,600 | -0.07(-1.46%) |
Feb 28, 2019 | 4.880 | 4.900 | 4.750 | 4.800 | 500,353 | -0.08(-1.64%) |
Feb 27, 2019 | 4.860 | 4.900 | 4.780 | 4.880 | 401,504 | +0.05(+1.04%) |
Feb 26, 2019 | 4.805 | 4.880 | 4.800 | 4.830 | 334,999 | +0.04(+0.84%) |
Feb 25, 2019 | 5.060 | 5.060 | 4.790 | 4.790 | 483,318 | -0.11(-2.24%) |
Feb 22, 2019 | 4.830 | 4.928 | 4.780 | 4.900 | 500,400 | +0.07(+1.44%) |
Feb 21, 2019 | 4.955 | 5.040 | 4.810 | 4.830 | 408,459 | -0.12(-2.41%) |
Feb 20, 2019 | 4.750 | 4.980 | 4.730 | 4.950 | 690,805 | +0.23(+4.87%) |
Feb 19, 2019 | 4.910 | 4.930 | 4.690 | 4.720 | 701,534 | -0.19(-3.87%) |
Feb 15, 2019 | 4.990 | 5.090 | 4.800 | 4.910 | 529,200 | -0.05(-1.01%) |
Feb 14, 2019 | 4.875 | 5.100 | 4.777 | 4.960 | 626,776 | +0.09(+1.85%) |
Feb 13, 2019 | 4.650 | 4.930 | 4.530 | 4.870 | 865,024 | +0.22(+4.73%) |
Feb 12, 2019 | 4.565 | 4.740 | 4.510 | 4.650 | 1,152,150 | +0.02(+0.43%) |
Feb 11, 2019 | 4.890 | 4.890 | 4.620 | 4.630 | 790,933 | -0.22(-4.54%) |
Feb 08, 2019 | 4.980 | 4.990 | 4.750 | 4.850 | 349,100 | -0.12(-2.51%) |
Feb 07, 2019 | 4.885 | 5.070 | 4.680 | 4.975 | 984,527 | +0.08(+1.74%) |
Feb 06, 2019 | 5.165 | 5.180 | 4.820 | 4.890 | 1,402,133 | -0.29(-5.60%) |
Feb 05, 2019 | 5.290 | 5.350 | 5.060 | 5.180 | 733,017 | -0.08(-1.52%) |
Feb 04, 2019 | 5.445 | 5.445 | 5.000 | 5.260 | 1,588,930 | -0.15(-2.77%) |
Feb 01, 2019 | 5.600 | 5.630 | 5.410 | 5.410 | 819,800 | -0.19(-3.39%) |
Jan 31, 2019 | 5.650 | 5.700 | 5.380 | 5.600 | 1,022,498 | +0.05(+0.90%) |
Jan 30, 2019 | 5.350 | 5.650 | 5.350 | 5.550 | 1,757,153 | +0.20(+3.74%) |
Jan 29, 2019 | 5.250 | 5.350 | 5.160 | 5.350 | 1,024,466 | +0.13(+2.49%) |
Jan 28, 2019 | 5.130 | 5.250 | 4.840 | 5.220 | 888,603 | +0.11(+2.15%) |
Jan 25, 2019 | 5.140 | 5.350 | 5.090 | 5.110 | 1,070,200 | +0.02(+0.39%) |
Jan 24, 2019 | 4.800 | 5.190 | 4.800 | 5.090 | 2,860,879 | +0.47(+10.17%) |
Jan 23, 2019 | 4.570 | 4.820 | 4.510 | 4.620 | 926,219 | -0.04(-0.86%) |
Jan 22, 2019 | 4.425 | 4.720 | 4.330 | 4.660 | 1,045,861 | +0.28(+6.39%) |
Jan 18, 2019 | 4.160 | 4.430 | 4.050 | 4.380 | 1,349,600 | +0.21(+4.91%) |
Jan 17, 2019 | 4.390 | 4.420 | 4.140 | 4.175 | 1,055,612 | -0.17(-4.02%) |
Jan 16, 2019 | 4.510 | 4.510 | 4.320 | 4.350 | 586,677 | -0.15(-3.33%) |
Jan 15, 2019 | 4.580 | 4.600 | 4.320 | 4.500 | 1,034,830 | -0.03(-0.66%) |
Jan 14, 2019 | 4.680 | 4.740 | 4.510 | 4.530 | 697,539 | -0.12(-2.58%) |
Jan 11, 2019 | 4.665 | 4.750 | 4.510 | 4.650 | 894,100 | +0.00(+0.00%) |
Jan 10, 2019 | 4.380 | 4.680 | 4.320 | 4.650 | 1,070,402 | +0.26(+5.92%) |
Jan 09, 2019 | 4.465 | 4.520 | 4.320 | 4.390 | 691,095 | -0.05(-1.13%) |
Jan 08, 2019 | 4.650 | 4.710 | 4.320 | 4.440 | 851,556 | -0.15(-3.27%) |
Jan 07, 2019 | 4.640 | 4.740 | 4.560 | 4.590 | 638,700 | +0.00(+0.00%) |
Jan 04, 2019 | 4.695 | 4.890 | 4.550 | 4.590 | 899,800 | -0.06(-1.29%) |
Jan 03, 2019 | 4.535 | 4.750 | 4.500 | 4.650 | 710,241 | +0.18(+4.03%) |
Jan 02, 2019 | 4.315 | 4.530 | 4.240 | 4.470 | 695,548 | +0.16(+3.71%) |
Dec 31, 2018 | 4.335 | 4.335 | 4.210 | 4.310 | 540,300 | +0.11(+2.62%) |
Dec 28, 2018 | 4.170 | 4.350 | 4.080 | 4.200 | 586,700 | -0.03(-0.71%) |
Dec 27, 2018 | 4.285 | 4.380 | 4.100 | 4.230 | 574,408 | -0.07(-1.63%) |
Dec 26, 2018 | 3.940 | 4.420 | 3.910 | 4.300 | 774,132 | +0.31(+7.77%) |
Dec 24, 2018 | 4.170 | 4.200 | 3.800 | 3.990 | 867,800 | -0.26(-6.12%) |
Dec 21, 2018 | 4.710 | 4.710 | 4.160 | 4.250 | 1,201,400 | -0.39(-8.41%) |
Dec 20, 2018 | 4.595 | 4.900 | 4.595 | 4.640 | 1,001,271 | +0.03(+0.65%) |
Dec 19, 2018 | 4.775 | 4.840 | 4.570 | 4.610 | 703,041 | -0.16(-3.35%) |
Dec 18, 2018 | 4.655 | 4.880 | 4.610 | 4.770 | 564,860 | +0.09(+1.92%) |
Dec 17, 2018 | 4.720 | 4.980 | 4.600 | 4.680 | 1,013,792 | -0.13(-2.70%) |
Dec 14, 2018 | 4.700 | 4.900 | 4.300 | 4.810 | 1,328,100 | +0.09(+2.01%) |
Dec 13, 2018 | 5.560 | 5.600 | 4.710 | 4.715 | 2,785,563 | -0.67(-12.52%) |
Dec 12, 2018 | 5.340 | 5.580 | 5.140 | 5.390 | 2,098,609 | +0.18(+3.45%) |
Dec 11, 2018 | 5.035 | 5.290 | 4.910 | 5.210 | 1,733,769 | +0.26(+5.36%) |
Dec 10, 2018 | 4.860 | 5.050 | 4.860 | 4.945 | 934,444 | -0.07(-1.49%) |
Dec 07, 2018 | 5.075 | 5.220 | 4.880 | 5.020 | 1,155,300 | +0.19(+3.93%) |
Dec 06, 2018 | 4.400 | 4.950 | 4.130 | 4.830 | 1,395,124 | +0.20(+4.32%) |
Dec 04, 2018 | 5.025 | 5.030 | 4.460 | 4.630 | 1,495,000 | -0.40(-7.95%) |
Dec 03, 2018 | 5.080 | 5.320 | 4.830 | 5.030 | 1,795,564 | +0.02(+0.30%) |
Nov 30, 2018 | 4.900 | 5.460 | 4.570 | 5.015 | 2,701,900 | +0.11(+2.35%) |
Nov 29, 2018 | 4.625 | 5.050 | 4.300 | 4.900 | 2,844,144 | +0.40(+8.89%) |
Nov 28, 2018 | 3.635 | 4.680 | 3.580 | 4.500 | 2,059,714 | +0.95(+26.76%) |
Nov 27, 2018 | 3.735 | 3.740 | 3.330 | 3.550 | 1,452,003 | -0.14(-3.79%) |
Nov 26, 2018 | 4.185 | 4.190 | 3.620 | 3.690 | 2,065,790 | -0.41(-10.00%) |
Nov 23, 2018 | 4.140 | 4.230 | 4.050 | 4.100 | 224,600 | -0.14(-3.30%) |
Nov 21, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) | |
Nov 20, 2018 | 4.195 | 4.200 | 3.830 | 4.170 | 1,310,996 | -0.08(-1.88%) |
Nov 19, 2018 | 4.600 | 4.620 | 4.210 | 4.250 | 819,302 | -0.28(-6.18%) |
Nov 16, 2018 | 4.595 | 4.690 | 4.310 | 4.530 | 1,002,300 | +0.00(+0.00%) |
Nov 15, 2018 | 4.055 | 4.640 | 3.990 | 4.530 | 1,472,568 | +0.45(+11.03%) |
Nov 14, 2018 | 4.195 | 4.365 | 3.820 | 4.080 | 2,787,914 | -0.14(-3.32%) |
Nov 13, 2018 | 4.615 | 4.620 | 4.170 | 4.220 | 2,348,896 | -0.43(-9.25%) |
Nov 12, 2018 | 5.270 | 5.280 | 4.610 | 4.650 | 1,730,379 | -0.47(-9.18%) |
Nov 09, 2018 | 5.030 | 5.390 | 4.960 | 5.120 | 1,171,500 | +0.00(+0.00%) |
Nov 08, 2018 | 5.120 | 5.620 | 4.950 | 5.120 | 2,098,600 | -0.51(-9.06%) |
Nov 07, 2018 | 6.185 | 6.220 | 4.950 | 5.630 | 6,279,227 | -0.52(-8.46%) |
Nov 06, 2018 | 6.430 | 6.540 | 6.060 | 6.150 | 1,828,794 | -0.25(-3.91%) |
Nov 05, 2018 | 5.850 | 6.450 | 5.840 | 6.400 | 2,735,485 | +0.59(+10.15%) |
Nov 02, 2018 | 5.705 | 5.900 | 5.280 | 5.810 | 1,320,900 | +0.14(+2.42%) |
Nov 01, 2018 | 5.005 | 5.680 | 4.964 | 5.673 | 1,196,748 | +0.67(+13.45%) |
Oct 31, 2018 | 5.010 | 5.220 | 4.920 | 5.000 | 646,457 | +0.01(+0.20%) |
Oct 30, 2018 | 4.855 | 5.070 | 4.820 | 4.990 | 442,744 | +0.06(+1.22%) |
Oct 29, 2018 | 5.225 | 5.270 | 4.900 | 4.930 | 846,328 | -0.12(-2.38%) |
Oct 26, 2018 | 4.950 | 5.350 | 4.830 | 5.050 | 837,400 | +0.04(+0.80%) |
Oct 25, 2018 | 5.100 | 5.180 | 4.920 | 5.010 | 649,319 | +0.04(+0.80%) |
Oct 24, 2018 | 5.500 | 5.500 | 4.950 | 4.970 | 717,509 | -0.20(-3.87%) |
Oct 23, 2018 | 4.820 | 5.288 | 4.600 | 5.170 | 1,306,518 | +0.02(+0.39%) |
Oct 22, 2018 | 5.750 | 5.750 | 4.910 | 5.150 | 1,485,625 | -0.45(-8.04%) |
Oct 19, 2018 | 5.675 | 5.850 | 5.550 | 5.600 | 852,100 | -0.08(-1.41%) |
Oct 18, 2018 | 5.570 | 5.830 | 5.310 | 5.680 | 746,557 | +0.18(+3.27%) |
Oct 17, 2018 | 5.165 | 5.900 | 5.120 | 5.500 | 1,740,507 | +0.16(+3.00%) |
Oct 16, 2018 | 6.060 | 6.330 | 5.290 | 5.340 | 2,390,898 | -0.56(-9.49%) |
Oct 15, 2018 | 5.270 | 5.950 | 5.260 | 5.900 | 2,463,339 | +0.70(+13.46%) |
Oct 12, 2018 | 4.895 | 5.280 | 4.890 | 5.200 | 1,336,000 | +0.31(+6.34%) |
Oct 11, 2018 | 4.885 | 4.950 | 4.670 | 4.890 | 677,837 | -0.03(-0.61%) |
Oct 10, 2018 | 5.050 | 5.050 | 4.860 | 4.920 | 1,110,140 | +0.03(+0.61%) |
Oct 09, 2018 | 4.705 | 4.980 | 4.660 | 4.890 | 900,707 | +0.15(+3.16%) |
Oct 08, 2018 | 5.140 | 5.150 | 4.530 | 4.740 | 1,491,170 | -0.31(-6.23%) |
Oct 05, 2018 | 4.030 | 5.090 | 3.950 | 5.055 | 3,304,000 | +1.00(+24.81%) |
Oct 04, 2018 | 4.270 | 4.290 | 3.910 | 4.050 | 1,103,033 | -0.22(-5.15%) |
Oct 03, 2018 | 4.745 | 4.780 | 3.900 | 4.270 | 2,716,213 | -0.36(-7.78%) |
Oct 02, 2018 | 4.980 | 4.980 | 4.620 | 4.630 | 999,379 | -0.35(-7.03%) |
Oct 01, 2018 | 4.975 | 5.080 | 4.850 | 4.980 | 749,083 | +0.15(+3.11%) |
Sep 28, 2018 | 5.030 | 5.070 | 4.760 | 4.830 | 1,146,900 | -0.22(-4.36%) |
Sep 27, 2018 | 5.250 | 5.260 | 5.000 | 5.050 | 644,898 | -0.07(-1.37%) |
Sep 26, 2018 | 5.210 | 5.230 | 4.960 | 5.120 | 768,472 | -0.11(-2.10%) |
Sep 25, 2018 | 5.015 | 5.350 | 5.010 | 5.230 | 1,887,170 | +0.41(+8.51%) |
Sep 24, 2018 | 4.985 | 5.000 | 4.630 | 4.820 | 1,789,338 | -0.27(-5.30%) |
Sep 21, 2018 | 5.495 | 5.520 | 4.770 | 5.090 | 2,229,200 | -0.29(-5.39%) |
Sep 20, 2018 | 5.635 | 5.750 | 5.300 | 5.380 | 1,651,185 | -0.04(-0.74%) |
Sep 19, 2018 | 5.905 | 6.240 | 5.150 | 5.420 | 4,181,298 | -0.33(-5.74%) |
Sep 18, 2018 | 4.840 | 5.750 | 4.810 | 5.750 | 5,929,852 | +1.02(+21.56%) |
Sep 17, 2018 | 4.980 | 5.060 | 4.660 | 4.730 | 1,242,754 | +0.07(+1.50%) |
Sep 14, 2018 | 4.540 | 4.940 | 4.250 | 4.660 | 2,007,800 | -0.10(-2.02%) |
Sep 13, 2018 | 4.960 | 5.060 | 4.630 | 4.756 | 2,763,765 | -0.36(-7.11%) |
Sep 12, 2018 | 5.575 | 5.580 | 4.800 | 5.120 | 3,959,546 | -0.19(-3.61%) |
Sep 11, 2018 | 4.915 | 5.510 | 4.870 | 5.312 | 7,521,461 | +0.78(+17.26%) |
Sep 10, 2018 | 3.295 | 4.540 | 3.010 | 4.530 | 5,734,282 | +1.21(+36.45%) |
Sep 07, 2018 | 3.775 | 3.820 | 3.230 | 3.320 | 4,250,200 | -0.52(-13.54%) |
Sep 06, 2018 | 4.190 | 4.200 | 3.830 | 3.840 | 2,067,265 | -0.35(-8.35%) |
Sep 05, 2018 | 4.600 | 4.600 | 3.760 | 4.190 | 3,463,399 | -0.21(-4.77%) |