Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.914 | 2.972 | 2.867 | 2.972 | 26,125 | +0.03(+0.98%) |
Sep 27, 2019 | 2.953 | 2.953 | 2.905 | 2.943 | 27,328 | -0.01(-0.32%) |
Sep 26, 2019 | 2.943 | 2.962 | 2.906 | 2.953 | 17,617 | +0.00(+0.00%) |
Sep 25, 2019 | 2.962 | 2.962 | 2.936 | 2.953 | 7,839 | +0.06(+1.95%) |
Sep 24, 2019 | 2.915 | 2.962 | 2.877 | 2.896 | 31,844 | -0.01(-0.32%) |
Sep 23, 2019 | 2.896 | 2.925 | 2.877 | 2.906 | 19,013 | +0.02(+0.65%) |
Sep 20, 2019 | 2.877 | 3.000 | 2.849 | 2.887 | 61,056 | +0.00(+0.00%) |
Sep 19, 2019 | 2.962 | 3.000 | 2.877 | 2.887 | 41,134 | -0.08(-2.55%) |
Sep 18, 2019 | 2.953 | 3.003 | 2.943 | 2.962 | 34,321 | -0.01(-0.32%) |
Sep 17, 2019 | 2.943 | 3.000 | 2.915 | 2.972 | 47,049 | +0.08(+2.94%) |
Sep 16, 2019 | 2.896 | 2.953 | 2.868 | 2.887 | 24,229 | +0.01(+0.33%) |
Sep 13, 2019 | 2.896 | 2.915 | 2.840 | 2.877 | 14,522 | -0.03(-0.97%) |
Sep 12, 2019 | 2.887 | 2.925 | 2.885 | 2.906 | 9,222 | +0.05(+1.65%) |
Sep 11, 2019 | 2.906 | 2.953 | 2.858 | 2.858 | 5,704 | -0.03(-0.98%) |
Sep 10, 2019 | 2.877 | 2.962 | 2.875 | 2.887 | 23,147 | +0.03(+1.10%) |
Sep 09, 2019 | 2.833 | 2.858 | 2.833 | 2.855 | 16,555 | +0.04(+1.56%) |
Sep 06, 2019 | 2.792 | 2.821 | 2.783 | 2.811 | 14,840 | +0.02(+0.68%) |
Sep 05, 2019 | 2.830 | 2.865 | 2.750 | 2.792 | 52,948 | -0.05(-1.66%) |
Sep 04, 2019 | 2.859 | 2.874 | 2.821 | 2.840 | 39,018 | -0.01(-0.33%) |
Sep 03, 2019 | 2.877 | 2.896 | 2.849 | 2.849 | 8,743 | -0.03(-0.98%) |
Aug 30, 2019 | 2.906 | 2.948 | 2.858 | 2.877 | 9,434 | -0.04(-1.29%) |
Aug 29, 2019 | 2.783 | 3.019 | 2.783 | 2.915 | 24,459 | +0.04(+1.31%) |
Aug 28, 2019 | 2.906 | 2.906 | 2.837 | 2.877 | 13,091 | -0.03(-0.97%) |
Aug 27, 2019 | 2.858 | 2.972 | 2.840 | 2.906 | 31,026 | +0.05(+1.65%) |
Aug 26, 2019 | 2.962 | 2.969 | 2.858 | 2.858 | 25,994 | -0.10(-3.50%) |
Aug 23, 2019 | 3.019 | 3.179 | 2.962 | 2.962 | 48,972 | -0.07(-2.18%) |
Aug 22, 2019 | 3.038 | 3.085 | 3.000 | 3.028 | 7,125 | +0.03(+0.94%) |
Aug 21, 2019 | 3.057 | 3.090 | 3.000 | 3.000 | 18,267 | -0.05(-1.55%) |
Aug 20, 2019 | 3.038 | 3.113 | 3.038 | 3.047 | 21,113 | -0.01(-0.31%) |
Aug 19, 2019 | 3.123 | 3.283 | 3.009 | 3.057 | 20,707 | -0.01(-0.31%) |
Aug 16, 2019 | 3.000 | 3.094 | 2.999 | 3.066 | 20,140 | +0.09(+3.17%) |
Aug 15, 2019 | 3.066 | 3.104 | 2.962 | 2.972 | 37,195 | -0.07(-2.17%) |
Aug 14, 2019 | 3.075 | 3.101 | 2.953 | 3.038 | 65,413 | -0.07(-2.13%) |
Aug 13, 2019 | 3.226 | 3.279 | 3.085 | 3.104 | 48,061 | -0.12(-3.66%) |
Aug 12, 2019 | 3.208 | 3.283 | 3.142 | 3.222 | 36,561 | -0.03(-1.01%) |
Aug 09, 2019 | 3.160 | 3.283 | 3.142 | 3.255 | 24,698 | +0.09(+2.99%) |
Aug 08, 2019 | 3.179 | 3.208 | 3.082 | 3.160 | 90,373 | +0.07(+2.13%) |
Aug 07, 2019 | 3.085 | 3.170 | 3.066 | 3.094 | 56,741 | -0.02(-0.61%) |
Aug 06, 2019 | 3.038 | 3.170 | 3.038 | 3.113 | 32,452 | +0.08(+2.80%) |
Aug 05, 2019 | 3.047 | 3.060 | 2.933 | 3.028 | 65,729 | +0.06(+1.90%) |
Aug 02, 2019 | 3.038 | 3.065 | 2.943 | 2.972 | 41,234 | -0.06(-1.87%) |
Aug 01, 2019 | 3.066 | 3.094 | 3.019 | 3.028 | 13,670 | -0.04(-1.23%) |
Jul 31, 2019 | 3.089 | 3.099 | 3.066 | 3.066 | 26,350 | -0.01(-0.31%) |
Jul 30, 2019 | 3.038 | 3.085 | 2.972 | 3.075 | 36,107 | +0.07(+2.19%) |
Jul 29, 2019 | 3.094 | 3.113 | 3.009 | 3.009 | 19,574 | -0.06(-1.85%) |
Jul 26, 2019 | 3.019 | 3.094 | 3.019 | 3.066 | 10,388 | +0.05(+1.56%) |
Jul 25, 2019 | 3.000 | 3.047 | 3.000 | 3.019 | 32,142 | -0.01(-0.31%) |
Jul 24, 2019 | 2.962 | 3.047 | 2.929 | 3.028 | 16,934 | +0.06(+1.90%) |
Jul 23, 2019 | 2.962 | 2.991 | 2.925 | 2.972 | 10,167 | +0.05(+1.61%) |
Jul 22, 2019 | 2.915 | 2.990 | 2.906 | 2.925 | 41,598 | +0.03(+0.98%) |
Jul 19, 2019 | 2.990 | 2.990 | 2.877 | 2.896 | 29,680 | +0.00(+0.00%) |
Jul 18, 2019 | 2.934 | 2.962 | 2.889 | 2.896 | 49,837 | -0.04(-1.29%) |
Jul 17, 2019 | 3.028 | 3.078 | 2.934 | 2.934 | 29,314 | -0.09(-3.12%) |
Jul 16, 2019 | 3.047 | 3.075 | 3.028 | 3.028 | 8,127 | -0.02(-0.62%) |
Jul 15, 2019 | 2.972 | 3.066 | 2.972 | 3.047 | 20,905 | +0.08(+2.87%) |
Jul 12, 2019 | 3.009 | 3.037 | 2.953 | 2.962 | 9,116 | -0.06(-1.88%) |
Jul 11, 2019 | 3.047 | 3.062 | 3.019 | 3.019 | 20,133 | +0.00(+0.00%) |
Jul 10, 2019 | 2.953 | 3.028 | 2.925 | 3.019 | 40,522 | +0.07(+2.24%) |
Jul 09, 2019 | 3.066 | 3.104 | 2.953 | 2.953 | 14,784 | -0.11(-3.69%) |
Jul 08, 2019 | 2.925 | 3.104 | 2.925 | 3.066 | 31,791 | +0.13(+4.50%) |
Jul 05, 2019 | 2.934 | 3.029 | 2.915 | 2.934 | 26,818 | -0.04(-1.27%) |
Jul 03, 2019 | 3.113 | 3.123 | 2.972 | 2.972 | 7,314 | -0.08(-2.78%) |
Jul 02, 2019 | 3.160 | 3.181 | 3.038 | 3.057 | 90,000 | -0.06(-1.82%) |
Jul 01, 2019 | 3.113 | 3.302 | 3.066 | 3.113 | 70,172 | +0.08(+2.48%) |
Jun 28, 2019 | 2.934 | 3.085 | 2.868 | 3.038 | 938,951 | +0.11(+3.87%) |
Jun 27, 2019 | 2.877 | 3.009 | 2.877 | 2.925 | 45,334 | +0.09(+3.33%) |
Jun 26, 2019 | 2.802 | 2.914 | 2.784 | 2.830 | 87,766 | +0.05(+1.67%) |
Jun 25, 2019 | 2.821 | 2.830 | 2.784 | 2.784 | 33,905 | -0.02(-0.66%) |
Jun 24, 2019 | 2.849 | 2.877 | 2.802 | 2.802 | 79,583 | +0.00(+0.00%) |
Jun 21, 2019 | 2.784 | 2.903 | 2.784 | 2.802 | 48,926 | +0.00(+0.00%) |
Jun 20, 2019 | 2.849 | 2.932 | 2.793 | 2.802 | 51,278 | -0.01(-0.33%) |
Jun 19, 2019 | 2.858 | 2.895 | 2.793 | 2.812 | 33,574 | +0.00(+0.00%) |
Jun 18, 2019 | 2.793 | 2.914 | 2.784 | 2.812 | 29,243 | +0.03(+1.00%) |
Jun 17, 2019 | 2.867 | 2.919 | 2.784 | 2.784 | 66,120 | -0.07(-2.60%) |
Jun 14, 2019 | 2.886 | 2.960 | 2.858 | 2.858 | 29,851 | -0.05(-1.60%) |
Jun 13, 2019 | 2.830 | 2.969 | 2.830 | 2.904 | 44,763 | +0.07(+2.62%) |
Jun 12, 2019 | 2.951 | 2.999 | 2.821 | 2.830 | 64,620 | -0.12(-4.09%) |
Jun 11, 2019 | 2.960 | 2.960 | 2.839 | 2.951 | 56,821 | -0.01(-0.31%) |
Jun 10, 2019 | 3.183 | 3.183 | 2.951 | 2.960 | 79,630 | -0.14(-4.49%) |
Jun 07, 2019 | 3.090 | 3.136 | 3.090 | 3.099 | 20,799 | +0.01(+0.45%) |
Jun 06, 2019 | 3.025 | 3.109 | 2.890 | 3.085 | 28,335 | +0.05(+1.68%) |
Jun 05, 2019 | 3.099 | 3.164 | 2.997 | 3.034 | 24,842 | -0.07(-2.39%) |
Jun 04, 2019 | 2.988 | 3.201 | 2.951 | 3.109 | 24,210 | +0.16(+5.35%) |
Jun 03, 2019 | 2.942 | 2.997 | 2.877 | 2.951 | 34,799 | +0.01(+0.32%) |
May 31, 2019 | 3.053 | 3.118 | 2.793 | 2.942 | 156,801 | -0.13(-4.23%) |
May 30, 2019 | 3.164 | 3.229 | 3.062 | 3.071 | 54,160 | -0.08(-2.65%) |
May 29, 2019 | 3.313 | 3.378 | 3.146 | 3.155 | 38,866 | -0.19(-5.56%) |
May 28, 2019 | 3.378 | 3.396 | 3.322 | 3.341 | 30,872 | -0.04(-1.10%) |
May 24, 2019 | 3.350 | 3.424 | 3.350 | 3.378 | 34,593 | +0.04(+1.11%) |
May 23, 2019 | 3.452 | 3.498 | 3.341 | 3.341 | 34,472 | -0.15(-4.26%) |
May 22, 2019 | 3.656 | 3.730 | 3.452 | 3.489 | 30,543 | -0.19(-5.29%) |
May 21, 2019 | 3.535 | 3.712 | 3.461 | 3.684 | 97,754 | +0.15(+4.20%) |
May 20, 2019 | 3.489 | 3.535 | 3.443 | 3.535 | 23,511 | +0.03(+0.79%) |
May 17, 2019 | 3.424 | 3.545 | 3.424 | 3.508 | 42,460 | +0.08(+2.44%) |
May 16, 2019 | 3.433 | 3.461 | 3.387 | 3.424 | 45,291 | +0.06(+1.65%) |
May 15, 2019 | 3.313 | 3.368 | 3.248 | 3.368 | 22,115 | +0.03(+0.83%) |
May 14, 2019 | 3.266 | 3.368 | 3.238 | 3.341 | 31,100 | +0.05(+1.41%) |
May 13, 2019 | 3.341 | 3.391 | 3.220 | 3.294 | 48,003 | -0.06(-1.66%) |
May 10, 2019 | 3.350 | 3.387 | 3.266 | 3.350 | 88,261 | +0.04(+1.12%) |
May 09, 2019 | 3.470 | 3.494 | 3.303 | 3.313 | 72,814 | -0.19(-5.31%) |
May 08, 2019 | 3.433 | 3.582 | 3.396 | 3.498 | 32,140 | +0.03(+0.80%) |
May 07, 2019 | 3.526 | 3.591 | 3.433 | 3.470 | 69,355 | -0.06(-1.84%) |
May 06, 2019 | 3.405 | 3.535 | 3.405 | 3.535 | 21,897 | +0.06(+1.60%) |
May 03, 2019 | 3.508 | 3.548 | 3.378 | 3.480 | 28,989 | -0.05(-1.32%) |
May 02, 2019 | 3.684 | 3.684 | 3.378 | 3.526 | 46,526 | -0.04(-1.04%) |
May 01, 2019 | 3.452 | 3.573 | 3.424 | 3.563 | 42,905 | +0.16(+4.63%) |
Apr 30, 2019 | 3.535 | 3.537 | 3.341 | 3.405 | 41,675 | -0.13(-3.67%) |
Apr 29, 2019 | 3.378 | 3.591 | 3.378 | 3.535 | 39,033 | +0.17(+4.96%) |
Apr 26, 2019 | 3.276 | 3.387 | 3.276 | 3.368 | 24,139 | +0.10(+3.12%) |
Apr 25, 2019 | 3.341 | 3.378 | 3.248 | 3.266 | 37,764 | -0.08(-2.49%) |
Apr 24, 2019 | 3.415 | 3.443 | 3.341 | 3.350 | 92,073 | -0.08(-2.43%) |
Apr 23, 2019 | 3.675 | 3.675 | 3.396 | 3.433 | 47,122 | -0.10(-2.89%) |
Apr 22, 2019 | 3.656 | 3.656 | 3.526 | 3.535 | 31,245 | -0.08(-2.31%) |
Apr 18, 2019 | 3.749 | 3.749 | 3.535 | 3.619 | 45,262 | -0.15(-3.94%) |
Apr 17, 2019 | 3.684 | 3.851 | 3.610 | 3.767 | 68,551 | +0.33(+9.73%) |
Apr 16, 2019 | 3.480 | 3.509 | 3.433 | 3.433 | 22,715 | -0.06(-1.60%) |
Apr 15, 2019 | 3.526 | 3.566 | 3.452 | 3.489 | 52,024 | +0.00(+0.00%) |
Apr 12, 2019 | 3.554 | 3.600 | 3.480 | 3.489 | 32,653 | -0.05(-1.31%) |
Apr 11, 2019 | 3.600 | 3.692 | 3.517 | 3.535 | 47,047 | -0.07(-2.06%) |
Apr 10, 2019 | 3.535 | 3.619 | 3.517 | 3.610 | 14,278 | +0.08(+2.37%) |
Apr 09, 2019 | 3.693 | 3.740 | 3.517 | 3.526 | 13,751 | -0.17(-4.52%) |
Apr 08, 2019 | 3.545 | 3.749 | 3.517 | 3.693 | 41,399 | +0.19(+5.29%) |
Apr 05, 2019 | 3.637 | 3.637 | 3.498 | 3.508 | 83,411 | -0.14(-3.82%) |
Apr 04, 2019 | 3.489 | 3.684 | 3.489 | 3.647 | 62,133 | +0.17(+4.80%) |
Apr 03, 2019 | 3.656 | 3.657 | 3.480 | 3.480 | 130,204 | -0.13(-3.60%) |
Apr 02, 2019 | 3.693 | 3.702 | 3.526 | 3.610 | 52,087 | -0.05(-1.39%) |
Apr 01, 2019 | 3.749 | 3.749 | 3.631 | 3.661 | 36,985 | -0.03(-0.88%) |
Mar 29, 2019 | 3.721 | 3.804 | 3.670 | 3.693 | 55,500 | +0.00(+0.13%) |
Mar 28, 2019 | 3.610 | 3.758 | 3.563 | 3.689 | 43,417 | +0.14(+4.06%) |
Mar 27, 2019 | 3.636 | 3.645 | 3.499 | 3.545 | 51,310 | -0.09(-2.52%) |
Mar 26, 2019 | 3.618 | 3.700 | 3.450 | 3.636 | 49,457 | +0.13(+3.66%) |
Mar 25, 2019 | 3.526 | 3.554 | 3.490 | 3.508 | 22,583 | +0.02(+0.52%) |
Mar 22, 2019 | 3.609 | 3.635 | 3.490 | 3.490 | 28,495 | -0.13(-3.54%) |
Mar 21, 2019 | 3.572 | 3.664 | 3.572 | 3.618 | 26,031 | +0.05(+1.28%) |
Mar 20, 2019 | 3.682 | 3.737 | 3.508 | 3.572 | 37,546 | -0.06(-1.76%) |
Mar 19, 2019 | 3.737 | 3.774 | 3.623 | 3.636 | 26,558 | -0.11(-2.93%) |
Mar 18, 2019 | 3.710 | 3.774 | 3.710 | 3.746 | 16,848 | +0.05(+1.49%) |
Mar 15, 2019 | 3.746 | 3.801 | 3.636 | 3.691 | 56,553 | -0.05(-1.23%) |
Mar 14, 2019 | 3.755 | 3.783 | 3.682 | 3.737 | 28,353 | -0.04(-0.97%) |
Mar 13, 2019 | 3.875 | 3.894 | 3.728 | 3.774 | 31,476 | -0.10(-2.60%) |
Mar 12, 2019 | 3.948 | 4.076 | 3.829 | 3.874 | 23,632 | -0.17(-4.30%) |
Mar 11, 2019 | 3.893 | 4.076 | 3.893 | 4.048 | 18,687 | +0.15(+3.76%) |
Mar 08, 2019 | 3.893 | 3.966 | 3.712 | 3.902 | 27,185 | +0.00(+0.00%) |
Mar 07, 2019 | 3.948 | 4.067 | 3.856 | 3.902 | 45,173 | -0.02(-0.47%) |
Mar 06, 2019 | 4.003 | 4.067 | 3.865 | 3.920 | 42,843 | -0.08(-2.06%) |
Mar 05, 2019 | 3.894 | 4.085 | 3.834 | 4.003 | 36,914 | +0.19(+5.05%) |
Mar 04, 2019 | 3.847 | 3.893 | 3.683 | 3.810 | 66,557 | +0.02(+0.48%) |
Mar 01, 2019 | 3.755 | 3.939 | 3.728 | 3.792 | 94,875 | +0.03(+0.73%) |
Feb 28, 2019 | 3.893 | 3.893 | 3.765 | 3.765 | 20,409 | -0.15(-3.75%) |
Feb 27, 2019 | 4.003 | 4.003 | 3.755 | 3.911 | 26,803 | -0.03(-0.70%) |
Feb 26, 2019 | 4.012 | 4.012 | 3.939 | 3.939 | 16,116 | -0.03(-0.69%) |
Feb 25, 2019 | 4.113 | 4.204 | 3.911 | 3.966 | 23,266 | -0.13(-3.13%) |
Feb 22, 2019 | 4.067 | 4.186 | 4.048 | 4.094 | 23,800 | +0.04(+0.90%) |
Feb 21, 2019 | 4.085 | 4.168 | 4.030 | 4.058 | 8,059 | -0.04(-0.89%) |
Feb 20, 2019 | 4.195 | 4.213 | 4.021 | 4.094 | 27,400 | -0.05(-1.32%) |
Feb 19, 2019 | 4.058 | 4.296 | 4.058 | 4.149 | 30,346 | +0.14(+3.42%) |
Feb 15, 2019 | 4.103 | 4.342 | 3.975 | 4.012 | 21,726 | -0.05(-1.35%) |
Feb 14, 2019 | 4.085 | 4.186 | 4.003 | 4.067 | 20,095 | -0.02(-0.45%) |
Feb 13, 2019 | 3.893 | 4.158 | 3.874 | 4.085 | 35,226 | +0.22(+5.69%) |
Feb 12, 2019 | 3.819 | 4.013 | 3.755 | 3.865 | 62,846 | -0.16(-3.87%) |
Feb 11, 2019 | 4.122 | 4.122 | 3.700 | 4.021 | 41,193 | +0.36(+9.75%) |
Feb 08, 2019 | 3.746 | 3.948 | 3.664 | 3.664 | 36,792 | -0.11(-2.91%) |
Feb 07, 2019 | 3.902 | 3.939 | 3.719 | 3.774 | 22,492 | -0.16(-4.19%) |
Feb 06, 2019 | 4.149 | 4.158 | 3.865 | 3.939 | 30,283 | -0.08(-2.05%) |
Feb 05, 2019 | 4.103 | 4.168 | 3.984 | 4.021 | 12,717 | -0.06(-1.57%) |
Feb 04, 2019 | 4.003 | 4.113 | 3.958 | 4.085 | 22,569 | +0.04(+0.91%) |
Feb 01, 2019 | 4.131 | 4.222 | 3.975 | 4.048 | 15,284 | -0.09(-2.21%) |
Jan 31, 2019 | 4.232 | 4.415 | 4.122 | 4.140 | 26,986 | -0.09(-2.16%) |
Jan 30, 2019 | 4.204 | 4.534 | 4.195 | 4.232 | 34,608 | +0.08(+1.99%) |
Jan 29, 2019 | 4.222 | 4.342 | 4.140 | 4.149 | 16,694 | -0.14(-3.21%) |
Jan 28, 2019 | 4.305 | 4.369 | 4.206 | 4.287 | 35,477 | -0.07(-1.58%) |
Jan 25, 2019 | 4.232 | 4.454 | 4.166 | 4.355 | 21,289 | +0.14(+3.37%) |
Jan 24, 2019 | 4.195 | 4.314 | 3.948 | 4.213 | 23,130 | +0.03(+0.66%) |
Jan 23, 2019 | 4.213 | 4.296 | 4.039 | 4.186 | 36,627 | +0.00(+0.00%) |
Jan 22, 2019 | 4.451 | 4.451 | 4.117 | 4.186 | 20,055 | -0.17(-3.99%) |
Jan 18, 2019 | 4.186 | 4.369 | 4.016 | 4.360 | 36,246 | +0.19(+4.62%) |
Jan 17, 2019 | 4.058 | 4.232 | 4.030 | 4.168 | 17,180 | +0.10(+2.48%) |
Jan 16, 2019 | 4.140 | 4.177 | 3.984 | 4.067 | 26,692 | -0.07(-1.77%) |
Jan 15, 2019 | 4.305 | 4.595 | 4.058 | 4.140 | 41,319 | -0.31(-7.00%) |
Jan 14, 2019 | 4.506 | 4.690 | 4.085 | 4.451 | 67,529 | +0.16(+3.62%) |
Jan 11, 2019 | 4.168 | 4.351 | 4.030 | 4.296 | 22,272 | +0.13(+3.08%) |
Jan 10, 2019 | 4.261 | 4.261 | 4.076 | 4.168 | 22,998 | -0.18(-4.21%) |
Jan 09, 2019 | 4.250 | 4.397 | 4.168 | 4.351 | 34,955 | +0.15(+3.49%) |
Jan 08, 2019 | 4.277 | 4.451 | 4.168 | 4.204 | 28,214 | +0.00(+0.00%) |
Jan 07, 2019 | 4.113 | 4.429 | 4.076 | 4.204 | 68,918 | +0.18(+4.56%) |
Jan 04, 2019 | 3.774 | 4.319 | 3.638 | 4.021 | 153,066 | +0.27(+7.33%) |
Jan 03, 2019 | 3.755 | 3.833 | 3.673 | 3.746 | 30,048 | -0.07(-1.92%) |
Jan 02, 2019 | 3.398 | 3.819 | 3.293 | 3.819 | 52,685 | +0.38(+11.20%) |
Dec 31, 2018 | 3.233 | 3.453 | 3.206 | 3.435 | 77,952 | +0.20(+6.23%) |
Dec 28, 2018 | 3.078 | 3.293 | 3.032 | 3.233 | 116,164 | +0.16(+5.06%) |
Dec 27, 2018 | 2.933 | 3.132 | 2.933 | 3.078 | 132,654 | +0.14(+4.92%) |
Dec 26, 2018 | 3.294 | 3.349 | 2.933 | 2.933 | 115,593 | -0.34(-10.47%) |
Dec 24, 2018 | 3.294 | 3.538 | 3.249 | 3.276 | 59,500 | -0.02(-0.55%) |
Dec 21, 2018 | 3.520 | 3.745 | 3.276 | 3.294 | 168,308 | -0.24(-6.89%) |
Dec 20, 2018 | 3.511 | 3.664 | 3.466 | 3.538 | 27,518 | +0.03(+0.77%) |
Dec 19, 2018 | 3.610 | 3.993 | 3.484 | 3.511 | 27,989 | -0.05(-1.27%) |
Dec 18, 2018 | 3.466 | 3.673 | 3.430 | 3.556 | 47,951 | +0.08(+2.34%) |
Dec 17, 2018 | 3.836 | 4.070 | 3.430 | 3.475 | 49,731 | -0.32(-8.55%) |
Dec 14, 2018 | 3.881 | 4.075 | 3.541 | 3.800 | 40,221 | -0.14(-3.66%) |
Dec 13, 2018 | 4.152 | 4.233 | 3.863 | 3.944 | 23,689 | -0.21(-5.00%) |
Dec 12, 2018 | 4.287 | 4.422 | 4.097 | 4.152 | 37,401 | -0.05(-1.29%) |
Dec 11, 2018 | 4.305 | 4.416 | 4.170 | 4.206 | 10,622 | -0.05(-1.27%) |
Dec 10, 2018 | 4.323 | 4.422 | 4.111 | 4.260 | 19,984 | -0.05(-1.15%) |
Dec 07, 2018 | 4.314 | 4.422 | 4.278 | 4.309 | 26,814 | +0.01(+0.32%) |
Dec 06, 2018 | 4.504 | 4.693 | 4.161 | 4.296 | 81,452 | -0.21(-4.61%) |
Dec 04, 2018 | 4.422 | 4.567 | 4.332 | 4.504 | 32,575 | +0.08(+1.84%) |
Dec 03, 2018 | 4.729 | 4.729 | 4.332 | 4.422 | 64,558 | -0.22(-4.67%) |
Nov 30, 2018 | 4.765 | 4.837 | 4.621 | 4.639 | 16,841 | -0.17(-3.56%) |
Nov 29, 2018 | 4.720 | 5.072 | 4.720 | 4.810 | 12,347 | +0.08(+1.72%) |
Nov 28, 2018 | 4.729 | 4.883 | 4.621 | 4.729 | 32,900 | +0.01(+0.19%) |
Nov 27, 2018 | 4.738 | 5.198 | 4.711 | 4.720 | 18,092 | +0.01(+0.19%) |
Nov 26, 2018 | 5.244 | 5.262 | 4.666 | 4.711 | 81,516 | -0.51(-9.69%) |
Nov 23, 2018 | 5.180 | 5.307 | 4.964 | 5.216 | 16,731 | +0.16(+3.21%) |
Nov 21, 2018 | 5.054 | 5.054 | 5.054 | 0 | +0.24(+5.07%) | |
Nov 20, 2018 | 4.973 | 4.973 | 4.670 | 4.810 | 26,214 | -0.18(-3.62%) |
Nov 19, 2018 | 5.144 | 5.289 | 4.964 | 4.991 | 25,794 | -0.22(-4.16%) |
Nov 16, 2018 | 5.198 | 5.325 | 4.991 | 5.207 | 22,492 | -0.05(-1.03%) |
Nov 15, 2018 | 5.307 | 5.406 | 5.189 | 5.262 | 14,170 | -0.05(-1.02%) |
Nov 14, 2018 | 5.433 | 5.433 | 5.235 | 5.316 | 12,237 | -0.09(-1.67%) |
Nov 13, 2018 | 5.514 | 5.514 | 5.320 | 5.406 | 21,973 | -0.05(-0.91%) |
Nov 12, 2018 | 5.713 | 5.713 | 5.361 | 5.456 | 52,011 | -0.28(-4.80%) |
Nov 09, 2018 | 5.830 | 5.911 | 5.650 | 5.731 | 20,609 | -0.13(-2.16%) |
Nov 08, 2018 | 6.002 | 6.038 | 5.785 | 5.857 | 26,127 | -0.15(-2.55%) |
Nov 07, 2018 | 6.101 | 6.101 | 5.939 | 6.011 | 25,494 | -0.06(-1.04%) |
Nov 06, 2018 | 6.164 | 6.164 | 5.902 | 6.074 | 63,279 | +0.02(+0.30%) |
Nov 05, 2018 | 5.957 | 6.155 | 5.871 | 6.056 | 29,501 | +0.09(+1.51%) |
Nov 02, 2018 | 5.596 | 6.227 | 5.596 | 5.966 | 68,918 | -0.23(-3.71%) |
Nov 01, 2018 | 6.056 | 6.218 | 6.056 | 6.196 | 28,270 | +0.18(+2.92%) |
Oct 31, 2018 | 6.065 | 6.227 | 5.966 | 6.020 | 59,336 | +0.02(+0.30%) |
Oct 30, 2018 | 5.785 | 6.029 | 5.731 | 6.002 | 78,854 | +0.20(+3.42%) |
Oct 29, 2018 | 6.074 | 6.074 | 5.704 | 5.803 | 50,975 | -0.16(-2.72%) |
Oct 26, 2018 | 5.821 | 6.065 | 5.596 | 5.966 | 63,711 | +0.09(+1.54%) |
Oct 25, 2018 | 5.812 | 5.890 | 5.776 | 5.875 | 26,297 | +0.10(+1.72%) |
Oct 24, 2018 | 6.155 | 6.272 | 5.776 | 5.776 | 50,196 | -0.37(-6.02%) |
Oct 23, 2018 | 6.245 | 6.363 | 5.993 | 6.146 | 41,961 | -0.15(-2.44%) |
Oct 22, 2018 | 5.866 | 6.363 | 5.866 | 6.300 | 42,005 | +0.42(+7.06%) |
Oct 19, 2018 | 6.038 | 6.038 | 5.857 | 5.884 | 29,584 | -0.14(-2.40%) |
Oct 18, 2018 | 5.957 | 6.137 | 5.708 | 6.029 | 18,154 | +0.06(+1.06%) |
Oct 17, 2018 | 5.785 | 6.011 | 5.758 | 5.966 | 13,812 | +0.17(+2.96%) |
Oct 16, 2018 | 5.677 | 5.943 | 5.596 | 5.794 | 29,378 | +0.15(+2.64%) |
Oct 15, 2018 | 5.830 | 5.948 | 5.587 | 5.645 | 27,949 | -0.09(-1.50%) |
Oct 12, 2018 | 5.993 | 5.993 | 5.487 | 5.731 | 56,730 | -0.16(-2.76%) |
Oct 11, 2018 | 5.695 | 5.984 | 5.695 | 5.893 | 38,009 | +0.20(+3.49%) |
Oct 10, 2018 | 6.047 | 6.047 | 5.695 | 5.695 | 58,513 | -0.38(-6.24%) |
Oct 09, 2018 | 6.182 | 6.218 | 5.911 | 6.074 | 28,141 | +0.00(+0.00%) |
Oct 08, 2018 | 6.101 | 6.101 | 5.686 | 6.074 | 26,890 | +0.15(+2.59%) |
Oct 05, 2018 | 6.209 | 6.209 | 5.821 | 5.920 | 33,462 | -0.24(-3.95%) |
Oct 04, 2018 | 6.245 | 6.471 | 6.092 | 6.164 | 29,481 | -0.10(-1.59%) |
Oct 03, 2018 | 6.173 | 6.367 | 6.092 | 6.263 | 13,188 | +0.10(+1.61%) |
Oct 02, 2018 | 6.074 | 6.236 | 6.074 | 6.164 | 20,457 | +0.08(+1.34%) |