Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.660 | 2.700 | 2.630 | 2.680 | 300,800 | +0.05(+1.90%) |
Aug 29, 2019 | 2.650 | 2.660 | 2.600 | 2.630 | 289,324 | +0.01(+0.38%) |
Aug 28, 2019 | 2.560 | 2.640 | 2.540 | 2.620 | 342,393 | +0.04(+1.55%) |
Aug 27, 2019 | 2.640 | 2.680 | 2.530 | 2.580 | 481,104 | -0.04(-1.53%) |
Aug 26, 2019 | 2.610 | 2.730 | 2.580 | 2.620 | 326,352 | +0.01(+0.38%) |
Aug 23, 2019 | 2.730 | 2.750 | 2.600 | 2.610 | 579,100 | -0.13(-4.74%) |
Aug 22, 2019 | 2.810 | 2.850 | 2.680 | 2.740 | 747,939 | -0.04(-1.44%) |
Aug 21, 2019 | 2.860 | 2.910 | 2.770 | 2.780 | 495,190 | -0.03(-1.07%) |
Aug 20, 2019 | 2.790 | 2.825 | 2.750 | 2.810 | 723,092 | +0.02(+0.72%) |
Aug 19, 2019 | 2.850 | 2.920 | 2.730 | 2.790 | 1,403,856 | -0.04(-1.41%) |
Aug 16, 2019 | 2.560 | 2.910 | 2.350 | 2.830 | 2,942,000 | -0.23(-7.52%) |
Aug 15, 2019 | 3.360 | 3.420 | 3.030 | 3.060 | 2,269,418 | -0.29(-8.66%) |
Aug 14, 2019 | 3.420 | 3.450 | 3.310 | 3.350 | 648,497 | -0.12(-3.46%) |
Aug 13, 2019 | 3.500 | 3.610 | 3.440 | 3.470 | 613,166 | -0.02(-0.57%) |
Aug 12, 2019 | 3.530 | 3.560 | 3.370 | 3.490 | 642,692 | -0.07(-1.97%) |
Aug 09, 2019 | 3.680 | 3.730 | 3.550 | 3.560 | 396,500 | -0.15(-4.04%) |
Aug 08, 2019 | 3.630 | 3.756 | 3.620 | 3.710 | 407,226 | +0.08(+2.20%) |
Aug 07, 2019 | 3.560 | 3.640 | 3.520 | 3.630 | 267,743 | +0.04(+1.11%) |
Aug 06, 2019 | 3.670 | 3.710 | 3.570 | 3.590 | 450,055 | -0.04(-1.10%) |
Aug 05, 2019 | 3.780 | 3.840 | 3.610 | 3.630 | 695,153 | -0.25(-6.44%) |
Aug 02, 2019 | 4.020 | 4.130 | 3.850 | 3.880 | 387,800 | -0.14(-3.48%) |
Aug 01, 2019 | 4.110 | 4.180 | 3.990 | 4.020 | 348,473 | -0.12(-2.90%) |
Jul 31, 2019 | 4.100 | 4.270 | 4.090 | 4.140 | 473,589 | +0.04(+0.98%) |
Jul 30, 2019 | 4.000 | 4.140 | 3.980 | 4.100 | 232,432 | +0.06(+1.49%) |
Jul 29, 2019 | 4.120 | 4.120 | 4.010 | 4.040 | 201,116 | -0.05(-1.22%) |
Jul 26, 2019 | 4.060 | 4.120 | 4.000 | 4.090 | 434,600 | +0.05(+1.24%) |
Jul 25, 2019 | 4.060 | 4.092 | 3.895 | 4.040 | 501,272 | -0.05(-1.22%) |
Jul 24, 2019 | 3.990 | 4.120 | 3.970 | 4.090 | 751,087 | +0.10(+2.51%) |
Jul 23, 2019 | 3.940 | 4.010 | 3.900 | 3.990 | 478,465 | +0.07(+1.79%) |
Jul 22, 2019 | 4.000 | 4.020 | 3.850 | 3.920 | 566,950 | -0.06(-1.51%) |
Jul 19, 2019 | 3.770 | 3.990 | 3.770 | 3.980 | 849,200 | +0.18(+4.74%) |
Jul 18, 2019 | 3.630 | 3.810 | 3.607 | 3.800 | 740,855 | +0.17(+4.68%) |
Jul 17, 2019 | 3.590 | 3.670 | 3.570 | 3.630 | 406,859 | +0.03(+0.83%) |
Jul 16, 2019 | 3.500 | 3.640 | 3.500 | 3.600 | 260,927 | +0.09(+2.56%) |
Jul 15, 2019 | 3.620 | 3.640 | 3.500 | 3.510 | 324,678 | -0.10(-2.77%) |
Jul 12, 2019 | 3.620 | 3.645 | 3.510 | 3.610 | 420,800 | -0.04(-1.10%) |
Jul 11, 2019 | 3.640 | 3.685 | 3.550 | 3.650 | 348,493 | -0.01(-0.27%) |
Jul 10, 2019 | 3.700 | 3.750 | 3.590 | 3.660 | 311,681 | -0.04(-1.08%) |
Jul 09, 2019 | 3.670 | 3.710 | 3.650 | 3.700 | 303,008 | +0.02(+0.54%) |
Jul 08, 2019 | 3.790 | 3.850 | 3.670 | 3.680 | 366,187 | -0.13(-3.41%) |
Jul 05, 2019 | 3.820 | 3.840 | 3.720 | 3.810 | 289,100 | -0.05(-1.30%) |
Jul 03, 2019 | 3.840 | 3.880 | 3.810 | 3.860 | 105,400 | +0.04(+1.05%) |
Jul 02, 2019 | 3.750 | 3.910 | 3.640 | 3.820 | 404,314 | -0.09(-2.30%) |
Jul 01, 2019 | 3.880 | 4.020 | 3.880 | 3.910 | 498,534 | +0.04(+1.03%) |
Jun 28, 2019 | 3.870 | 3.900 | 3.740 | 3.870 | 1,028,000 | -0.01(-0.26%) |
Jun 27, 2019 | 3.800 | 3.890 | 3.770 | 3.880 | 375,713 | +0.09(+2.37%) |
Jun 26, 2019 | 3.790 | 3.850 | 3.770 | 3.790 | 270,577 | +0.00(+0.00%) |
Jun 25, 2019 | 3.850 | 3.930 | 3.760 | 3.790 | 782,455 | -0.07(-1.81%) |
Jun 24, 2019 | 3.790 | 3.930 | 3.770 | 3.860 | 821,127 | +0.09(+2.39%) |
Jun 21, 2019 | 3.890 | 3.906 | 3.660 | 3.770 | 1,804,500 | -0.15(-3.83%) |
Jun 20, 2019 | 3.860 | 3.930 | 3.770 | 3.920 | 716,072 | +0.10(+2.62%) |
Jun 19, 2019 | 3.750 | 3.820 | 3.700 | 3.820 | 575,445 | +0.08(+2.14%) |
Jun 18, 2019 | 3.740 | 3.910 | 3.670 | 3.740 | 756,355 | +0.04(+1.08%) |
Jun 17, 2019 | 3.710 | 3.724 | 3.560 | 3.700 | 425,816 | -0.01(-0.27%) |
Jun 14, 2019 | 3.700 | 3.790 | 3.660 | 3.710 | 545,500 | -0.01(-0.27%) |
Jun 13, 2019 | 3.670 | 3.730 | 3.590 | 3.720 | 537,480 | +0.05(+1.36%) |
Jun 12, 2019 | 3.520 | 3.670 | 3.490 | 3.670 | 389,013 | +0.13(+3.67%) |
Jun 11, 2019 | 3.540 | 3.620 | 3.510 | 3.540 | 1,235,273 | +0.00(+0.00%) |
Jun 10, 2019 | 3.460 | 3.670 | 3.455 | 3.540 | 806,599 | -0.06(-1.67%) |
Jun 07, 2019 | 3.520 | 3.710 | 3.000 | 3.600 | 3,267,900 | -0.11(-2.96%) |
Jun 06, 2019 | 3.700 | 3.730 | 3.650 | 3.710 | 365,836 | -0.01(-0.27%) |
Jun 05, 2019 | 3.710 | 3.810 | 3.690 | 3.720 | 624,916 | +0.04(+1.09%) |
Jun 04, 2019 | 3.620 | 3.750 | 3.620 | 3.680 | 1,173,579 | +0.01(+0.27%) |
Jun 03, 2019 | 3.740 | 3.740 | 3.640 | 3.670 | 446,214 | -0.04(-1.08%) |
May 31, 2019 | 3.700 | 3.730 | 3.580 | 3.710 | 659,100 | -0.01(-0.27%) |
May 30, 2019 | 3.800 | 3.850 | 3.710 | 3.720 | 481,652 | -0.09(-2.36%) |
May 29, 2019 | 3.840 | 3.910 | 3.790 | 3.810 | 488,070 | -0.06(-1.55%) |
May 28, 2019 | 3.960 | 3.970 | 3.850 | 3.870 | 441,881 | -0.10(-2.52%) |
May 24, 2019 | 3.950 | 4.000 | 3.930 | 3.970 | 1,008,800 | +0.03(+0.76%) |
May 23, 2019 | 3.900 | 3.970 | 3.880 | 3.940 | 669,547 | +0.01(+0.25%) |
May 22, 2019 | 3.890 | 3.940 | 3.840 | 3.930 | 561,312 | +0.03(+0.77%) |
May 21, 2019 | 3.880 | 3.950 | 3.870 | 3.900 | 321,463 | +0.03(+0.78%) |
May 20, 2019 | 3.780 | 3.905 | 3.780 | 3.870 | 380,561 | -0.04(-1.02%) |
May 17, 2019 | 3.870 | 3.962 | 3.820 | 3.910 | 342,300 | -0.01(-0.26%) |
May 16, 2019 | 3.940 | 4.050 | 3.920 | 3.920 | 296,867 | -0.02(-0.51%) |
May 15, 2019 | 3.960 | 3.980 | 3.890 | 3.940 | 599,274 | -0.05(-1.25%) |
May 14, 2019 | 4.010 | 4.090 | 3.990 | 3.990 | 521,770 | -0.01(-0.25%) |
May 13, 2019 | 4.050 | 4.070 | 3.980 | 4.000 | 547,383 | -0.14(-3.38%) |
May 10, 2019 | 4.160 | 4.160 | 4.050 | 4.140 | 350,900 | -0.04(-0.96%) |
May 09, 2019 | 4.180 | 4.210 | 4.090 | 4.180 | 1,020,222 | -0.03(-0.71%) |
May 08, 2019 | 4.200 | 4.240 | 4.120 | 4.210 | 358,713 | -0.01(-0.24%) |
May 07, 2019 | 4.320 | 4.350 | 4.190 | 4.220 | 405,715 | -0.15(-3.43%) |
May 06, 2019 | 4.220 | 4.400 | 4.170 | 4.370 | 401,091 | +0.06(+1.39%) |
May 03, 2019 | 4.230 | 4.350 | 4.170 | 4.310 | 710,000 | +0.11(+2.62%) |
May 02, 2019 | 4.040 | 4.225 | 3.970 | 4.200 | 503,447 | +0.15(+3.70%) |
May 01, 2019 | 4.140 | 4.169 | 4.000 | 4.050 | 1,566,127 | -0.09(-2.17%) |
Apr 30, 2019 | 4.350 | 4.350 | 4.130 | 4.140 | 1,313,911 | -0.21(-4.83%) |
Apr 29, 2019 | 4.360 | 4.390 | 4.249 | 4.350 | 386,748 | +0.00(+0.00%) |
Apr 26, 2019 | 4.280 | 4.410 | 4.260 | 4.350 | 895,200 | +0.10(+2.35%) |
Apr 25, 2019 | 4.180 | 4.355 | 4.040 | 4.250 | 1,132,685 | +0.01(+0.24%) |
Apr 24, 2019 | 4.610 | 4.620 | 4.051 | 4.240 | 1,587,919 | -0.18(-4.07%) |
Apr 23, 2019 | 4.190 | 4.510 | 4.120 | 4.420 | 1,014,048 | +0.25(+6.00%) |
Apr 22, 2019 | 4.100 | 4.180 | 4.060 | 4.170 | 406,744 | +0.07(+1.71%) |
Apr 18, 2019 | 3.980 | 4.130 | 3.930 | 4.100 | 630,700 | +0.09(+2.24%) |
Apr 17, 2019 | 4.270 | 4.350 | 3.965 | 4.010 | 659,932 | -0.24(-5.65%) |
Apr 16, 2019 | 4.280 | 4.310 | 4.200 | 4.250 | 297,796 | -0.02(-0.47%) |
Apr 15, 2019 | 4.410 | 4.430 | 4.240 | 4.270 | 328,153 | -0.13(-2.95%) |
Apr 12, 2019 | 4.350 | 4.480 | 4.328 | 4.400 | 444,200 | +0.08(+1.85%) |
Apr 11, 2019 | 4.390 | 4.400 | 4.235 | 4.320 | 1,439,971 | -0.08(-1.82%) |
Apr 10, 2019 | 4.550 | 4.560 | 4.370 | 4.400 | 988,276 | -0.15(-3.30%) |
Apr 09, 2019 | 4.590 | 4.590 | 4.460 | 4.550 | 631,351 | -0.04(-0.87%) |
Apr 08, 2019 | 4.440 | 4.610 | 4.432 | 4.590 | 527,316 | +0.10(+2.23%) |
Apr 05, 2019 | 4.580 | 4.590 | 4.470 | 4.490 | 647,300 | -0.08(-1.75%) |
Apr 04, 2019 | 4.650 | 4.690 | 4.450 | 4.570 | 500,142 | -0.07(-1.51%) |
Apr 03, 2019 | 4.570 | 4.710 | 4.420 | 4.640 | 812,521 | +0.09(+1.98%) |
Apr 02, 2019 | 4.540 | 4.550 | 4.480 | 4.550 | 476,261 | -0.02(-0.44%) |
Apr 01, 2019 | 4.750 | 4.830 | 4.540 | 4.570 | 756,422 | -0.20(-4.19%) |
Mar 29, 2019 | 4.710 | 4.785 | 4.690 | 4.770 | 580,600 | +0.07(+1.49%) |
Mar 28, 2019 | 4.690 | 4.760 | 4.570 | 4.700 | 542,604 | +0.03(+0.64%) |
Mar 27, 2019 | 4.610 | 4.680 | 4.450 | 4.670 | 457,976 | +0.04(+0.86%) |
Mar 26, 2019 | 4.700 | 4.780 | 4.600 | 4.630 | 426,915 | -0.01(-0.22%) |
Mar 25, 2019 | 4.700 | 4.730 | 4.580 | 4.640 | 297,632 | -0.07(-1.49%) |
Mar 22, 2019 | 4.780 | 4.890 | 4.710 | 4.710 | 663,000 | -0.09(-1.87%) |
Mar 21, 2019 | 4.820 | 4.960 | 4.750 | 4.800 | 663,328 | -0.05(-1.03%) |
Mar 20, 2019 | 4.820 | 4.910 | 4.720 | 4.850 | 681,732 | +0.04(+0.83%) |
Mar 19, 2019 | 4.700 | 4.840 | 4.630 | 4.810 | 508,870 | +0.14(+3.00%) |
Mar 18, 2019 | 4.400 | 4.680 | 4.390 | 4.670 | 814,230 | +0.21(+4.71%) |
Mar 15, 2019 | 4.410 | 4.570 | 4.315 | 4.460 | 5,724,900 | +0.05(+1.13%) |
Mar 14, 2019 | 4.560 | 4.600 | 4.400 | 4.410 | 1,448,370 | -0.17(-3.71%) |
Mar 13, 2019 | 4.650 | 4.740 | 4.515 | 4.580 | 1,324,126 | -0.05(-1.08%) |
Mar 12, 2019 | 4.720 | 4.780 | 4.519 | 4.630 | 1,415,498 | -0.09(-1.91%) |
Mar 11, 2019 | 4.800 | 4.830 | 4.580 | 4.720 | 1,389,766 | -0.05(-1.05%) |
Mar 08, 2019 | 4.880 | 4.950 | 4.710 | 4.770 | 868,100 | -0.15(-3.05%) |
Mar 07, 2019 | 4.990 | 4.990 | 4.830 | 4.920 | 491,337 | -0.08(-1.60%) |
Mar 06, 2019 | 5.110 | 5.130 | 4.930 | 5.000 | 507,124 | -0.12(-2.34%) |
Mar 05, 2019 | 5.080 | 5.210 | 5.010 | 5.120 | 613,854 | -0.02(-0.39%) |
Mar 04, 2019 | 5.170 | 5.176 | 4.990 | 5.140 | 671,439 | -0.02(-0.39%) |
Mar 01, 2019 | 4.840 | 5.210 | 4.840 | 5.160 | 781,500 | +0.34(+7.05%) |
Feb 28, 2019 | 4.950 | 5.010 | 4.810 | 4.820 | 593,064 | -0.14(-2.82%) |
Feb 27, 2019 | 5.000 | 5.050 | 4.950 | 4.960 | 433,996 | -0.07(-1.39%) |
Feb 26, 2019 | 5.190 | 5.200 | 4.970 | 5.030 | 587,314 | -0.16(-3.08%) |
Feb 25, 2019 | 5.300 | 5.330 | 5.160 | 5.190 | 549,121 | -0.09(-1.70%) |
Feb 22, 2019 | 5.280 | 5.400 | 5.185 | 5.280 | 946,300 | +0.01(+0.19%) |
Feb 21, 2019 | 5.170 | 5.280 | 5.110 | 5.270 | 1,172,257 | +0.10(+1.93%) |
Feb 20, 2019 | 5.090 | 5.190 | 5.060 | 5.170 | 588,376 | +0.07(+1.37%) |
Feb 19, 2019 | 4.940 | 5.125 | 4.900 | 5.100 | 571,464 | +0.17(+3.45%) |
Feb 15, 2019 | 4.840 | 4.960 | 4.800 | 4.930 | 623,300 | +0.12(+2.49%) |
Feb 14, 2019 | 4.910 | 4.980 | 4.750 | 4.810 | 568,059 | -0.10(-2.04%) |
Feb 13, 2019 | 5.000 | 5.060 | 4.900 | 4.910 | 914,404 | -0.09(-1.80%) |
Feb 12, 2019 | 5.250 | 5.327 | 4.940 | 5.000 | 1,231,898 | -0.25(-4.76%) |
Feb 11, 2019 | 5.110 | 5.280 | 5.050 | 5.250 | 1,439,347 | +0.13(+2.54%) |
Feb 08, 2019 | 4.900 | 5.130 | 4.850 | 5.120 | 1,320,700 | +0.18(+3.64%) |
Feb 07, 2019 | 4.920 | 4.950 | 4.740 | 4.940 | 1,285,627 | +0.00(+0.00%) |
Feb 06, 2019 | 4.750 | 4.970 | 4.650 | 4.940 | 1,329,528 | +0.20(+4.22%) |
Feb 05, 2019 | 4.570 | 4.750 | 4.540 | 4.740 | 1,197,214 | +0.17(+3.72%) |
Feb 04, 2019 | 4.370 | 4.575 | 4.300 | 4.570 | 1,178,256 | +0.24(+5.54%) |
Feb 01, 2019 | 4.400 | 4.430 | 4.290 | 4.330 | 521,100 | -0.07(-1.59%) |
Jan 31, 2019 | 4.390 | 4.500 | 4.370 | 4.400 | 656,614 | -0.01(-0.23%) |
Jan 30, 2019 | 4.480 | 4.500 | 4.320 | 4.410 | 472,650 | -0.03(-0.68%) |
Jan 29, 2019 | 4.350 | 4.485 | 4.208 | 4.440 | 944,303 | +0.19(+4.47%) |
Jan 28, 2019 | 4.480 | 4.620 | 4.220 | 4.250 | 1,151,465 | -0.22(-4.92%) |
Jan 25, 2019 | 4.280 | 4.520 | 4.180 | 4.470 | 1,748,200 | +0.22(+5.18%) |
Jan 24, 2019 | 4.410 | 4.410 | 4.130 | 4.250 | 849,928 | -0.17(-3.85%) |
Jan 23, 2019 | 4.500 | 4.610 | 4.120 | 4.420 | 3,011,385 | +0.45(+11.34%) |
Jan 22, 2019 | 3.910 | 4.060 | 3.880 | 3.970 | 798,838 | +0.10(+2.58%) |
Jan 18, 2019 | 3.820 | 3.930 | 3.550 | 3.870 | 1,079,400 | +0.03(+0.78%) |
Jan 17, 2019 | 3.860 | 3.910 | 3.730 | 3.840 | 453,685 | -0.04(-1.03%) |
Jan 16, 2019 | 3.980 | 4.050 | 3.795 | 3.880 | 885,414 | -0.06(-1.52%) |
Jan 15, 2019 | 3.940 | 4.017 | 3.830 | 3.940 | 661,970 | +0.00(+0.00%) |
Jan 14, 2019 | 3.980 | 4.060 | 3.860 | 3.940 | 998,708 | -0.06(-1.50%) |
Jan 11, 2019 | 3.810 | 4.120 | 3.780 | 4.000 | 1,208,400 | +0.15(+3.90%) |
Jan 10, 2019 | 3.700 | 3.930 | 3.700 | 3.850 | 407,455 | +0.11(+2.94%) |
Jan 09, 2019 | 3.640 | 3.750 | 3.600 | 3.740 | 372,517 | +0.12(+3.31%) |
Jan 08, 2019 | 3.590 | 3.670 | 3.540 | 3.620 | 315,230 | +0.07(+1.97%) |
Jan 07, 2019 | 3.430 | 3.595 | 3.420 | 3.550 | 556,987 | +0.12(+3.50%) |
Jan 04, 2019 | 3.360 | 3.480 | 3.310 | 3.430 | 385,100 | +0.11(+3.31%) |
Jan 03, 2019 | 3.460 | 3.520 | 3.290 | 3.320 | 508,339 | -0.18(-5.14%) |
Jan 02, 2019 | 3.360 | 3.550 | 3.280 | 3.500 | 696,271 | +0.09(+2.64%) |
Dec 31, 2018 | 3.450 | 3.490 | 3.340 | 3.410 | 503,800 | -0.04(-1.16%) |
Dec 28, 2018 | 3.310 | 3.500 | 3.230 | 3.450 | 758,000 | +0.14(+4.23%) |
Dec 27, 2018 | 3.240 | 3.380 | 3.230 | 3.310 | 629,387 | -0.05(-1.49%) |
Dec 26, 2018 | 3.320 | 3.378 | 3.165 | 3.360 | 1,366,333 | +0.05(+1.51%) |
Dec 24, 2018 | 3.360 | 3.375 | 3.260 | 3.310 | 422,000 | -0.08(-2.36%) |
Dec 21, 2018 | 3.490 | 3.580 | 3.260 | 3.390 | 3,281,500 | -0.02(-0.59%) |
Dec 20, 2018 | 3.620 | 3.730 | 3.230 | 3.410 | 3,240,470 | -0.20(-5.54%) |
Dec 19, 2018 | 3.640 | 3.740 | 3.510 | 3.610 | 1,612,618 | -0.03(-0.82%) |
Dec 18, 2018 | 3.710 | 3.780 | 3.580 | 3.640 | 670,801 | -0.01(-0.27%) |
Dec 17, 2018 | 3.780 | 3.800 | 3.620 | 3.650 | 770,203 | -0.13(-3.44%) |
Dec 14, 2018 | 3.750 | 3.820 | 3.740 | 3.780 | 699,000 | -0.01(-0.26%) |
Dec 13, 2018 | 3.910 | 3.920 | 3.780 | 3.790 | 492,376 | -0.09(-2.32%) |
Dec 12, 2018 | 3.960 | 4.015 | 3.870 | 3.880 | 503,296 | -0.03(-0.77%) |
Dec 11, 2018 | 4.010 | 4.010 | 3.850 | 3.910 | 524,591 | -0.06(-1.51%) |
Dec 10, 2018 | 3.830 | 4.000 | 3.820 | 3.970 | 658,556 | +0.12(+3.12%) |
Dec 07, 2018 | 3.900 | 3.910 | 3.760 | 3.850 | 612,100 | -0.08(-2.04%) |
Dec 06, 2018 | 3.920 | 3.940 | 3.750 | 3.930 | 870,173 | -0.04(-1.01%) |
Dec 04, 2018 | 4.000 | 4.035 | 3.820 | 3.970 | 742,100 | -0.03(-0.75%) |
Dec 03, 2018 | 4.110 | 4.130 | 3.960 | 4.000 | 1,219,066 | -0.10(-2.44%) |
Nov 30, 2018 | 4.020 | 4.235 | 4.010 | 4.100 | 917,700 | +0.04(+0.99%) |
Nov 29, 2018 | 4.150 | 4.230 | 4.045 | 4.060 | 546,679 | -0.13(-3.10%) |
Nov 28, 2018 | 4.260 | 4.320 | 4.190 | 4.190 | 649,367 | -0.08(-1.87%) |
Nov 27, 2018 | 4.390 | 4.390 | 4.240 | 4.270 | 381,011 | -0.17(-3.83%) |
Nov 26, 2018 | 4.580 | 4.580 | 4.220 | 4.440 | 717,297 | -0.07(-1.55%) |
Nov 23, 2018 | 4.250 | 4.600 | 4.250 | 4.510 | 268,600 | +0.21(+4.88%) |
Nov 21, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.07(+1.65%) | |
Nov 20, 2018 | 4.420 | 4.450 | 4.150 | 4.230 | 830,511 | -0.23(-5.16%) |
Nov 19, 2018 | 4.660 | 4.690 | 4.430 | 4.460 | 651,580 | -0.25(-5.31%) |
Nov 16, 2018 | 4.590 | 4.739 | 4.555 | 4.710 | 600,700 | +0.10(+2.17%) |
Nov 15, 2018 | 4.560 | 4.650 | 4.500 | 4.610 | 340,156 | +0.02(+0.44%) |
Nov 14, 2018 | 4.820 | 4.820 | 4.540 | 4.590 | 329,747 | -0.17(-3.57%) |
Nov 13, 2018 | 4.810 | 4.850 | 4.670 | 4.760 | 486,411 | +0.00(+0.00%) |
Nov 12, 2018 | 4.980 | 5.060 | 4.730 | 4.760 | 809,108 | -0.25(-4.99%) |
Nov 09, 2018 | 5.150 | 5.270 | 5.000 | 5.010 | 856,700 | -0.21(-4.02%) |
Nov 08, 2018 | 5.200 | 5.260 | 5.080 | 5.220 | 892,171 | -0.02(-0.38%) |
Nov 07, 2018 | 5.000 | 5.300 | 4.940 | 5.240 | 2,369,304 | +0.36(+7.38%) |
Nov 06, 2018 | 4.800 | 4.900 | 4.720 | 4.880 | 787,582 | +0.09(+1.88%) |
Nov 05, 2018 | 4.750 | 4.790 | 4.650 | 4.790 | 878,518 | +0.04(+0.84%) |
Nov 02, 2018 | 4.690 | 4.750 | 4.530 | 4.750 | 1,290,700 | +0.06(+1.28%) |
Nov 01, 2018 | 4.210 | 4.800 | 4.210 | 4.690 | 2,106,855 | +0.20(+4.45%) |
Oct 31, 2018 | 4.250 | 4.820 | 4.250 | 4.490 | 3,810,297 | +1.05(+30.52%) |
Oct 30, 2018 | 3.450 | 3.500 | 3.340 | 3.440 | 955,656 | +0.06(+1.78%) |
Oct 29, 2018 | 3.430 | 3.490 | 3.340 | 3.380 | 767,200 | +0.02(+0.60%) |
Oct 26, 2018 | 3.440 | 3.485 | 3.305 | 3.360 | 996,000 | -0.14(-4.00%) |
Oct 25, 2018 | 3.480 | 3.550 | 3.360 | 3.500 | 1,927,798 | +0.06(+1.74%) |
Oct 24, 2018 | 3.640 | 3.750 | 3.410 | 3.440 | 575,787 | -0.20(-5.49%) |
Oct 23, 2018 | 3.630 | 3.715 | 3.545 | 3.640 | 776,441 | -0.06(-1.62%) |
Oct 22, 2018 | 3.640 | 3.755 | 3.540 | 3.700 | 1,147,048 | +0.09(+2.49%) |
Oct 19, 2018 | 3.690 | 3.740 | 3.590 | 3.610 | 562,400 | -0.08(-2.17%) |
Oct 18, 2018 | 3.780 | 3.785 | 3.680 | 3.690 | 360,457 | -0.09(-2.38%) |
Oct 17, 2018 | 3.850 | 3.920 | 3.710 | 3.780 | 712,060 | -0.06(-1.56%) |
Oct 16, 2018 | 3.760 | 3.940 | 3.690 | 3.840 | 1,988,007 | +0.15(+4.07%) |
Oct 15, 2018 | 3.710 | 3.860 | 3.680 | 3.690 | 1,182,721 | -0.06(-1.47%) |
Oct 12, 2018 | 3.990 | 4.030 | 3.730 | 3.745 | 1,238,800 | -0.17(-4.46%) |
Oct 11, 2018 | 3.950 | 4.080 | 3.920 | 3.920 | 628,368 | -0.09(-2.24%) |
Oct 10, 2018 | 4.170 | 4.240 | 4.000 | 4.010 | 1,749,372 | -0.17(-4.07%) |
Oct 09, 2018 | 4.140 | 4.340 | 4.140 | 4.180 | 620,637 | +0.04(+0.97%) |
Oct 08, 2018 | 4.300 | 4.400 | 4.100 | 4.140 | 1,010,192 | -0.17(-3.94%) |
Oct 05, 2018 | 4.260 | 4.460 | 4.220 | 4.310 | 492,400 | +0.04(+0.94%) |
Oct 04, 2018 | 4.300 | 4.350 | 4.190 | 4.270 | 680,385 | -0.02(-0.47%) |
Oct 03, 2018 | 4.400 | 4.470 | 4.265 | 4.290 | 822,896 | -0.07(-1.61%) |
Oct 02, 2018 | 4.480 | 4.570 | 4.320 | 4.360 | 935,253 | -0.15(-3.33%) |
Oct 01, 2018 | 4.600 | 4.800 | 4.460 | 4.510 | 996,637 | +0.01(+0.22%) |
Sep 28, 2018 | 4.600 | 4.640 | 4.400 | 4.500 | 1,142,400 | -0.10(-2.17%) |
Sep 27, 2018 | 4.000 | 4.780 | 3.950 | 4.600 | 5,846,700 | +0.60(+15.00%) |
Sep 26, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 262,713 | -0.15(-3.61%) |
Sep 25, 2018 | 4.100 | 4.150 | 4.000 | 4.150 | 708,345 | +0.15(+3.75%) |
Sep 24, 2018 | 4.050 | 4.100 | 3.950 | 4.000 | 559,953 | -0.10(-2.44%) |
Sep 21, 2018 | 3.900 | 4.150 | 3.800 | 4.100 | 2,319,300 | +0.20(+5.13%) |
Sep 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 817,526 | +0.00(+0.00%) |
Sep 19, 2018 | 3.900 | 4.100 | 3.800 | 3.900 | 1,353,246 | -0.05(-1.27%) |
Sep 18, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 380,754 | +0.10(+2.60%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.700 | 3.850 | 545,679 | +0.05(+1.32%) |
Sep 14, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 316,700 | +0.00(+0.00%) |
Sep 13, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 304,600 | -0.03(-0.65%) |
Sep 12, 2018 | 3.800 | 3.850 | 3.775 | 3.825 | 270,844 | +0.03(+0.66%) |
Sep 11, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 418,739 | -0.15(-3.80%) |
Sep 10, 2018 | 3.800 | 4.100 | 3.750 | 3.950 | 618,780 | +0.15(+3.95%) |
Sep 07, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 260,800 | +0.05(+1.33%) |
Sep 06, 2018 | 3.900 | 4.000 | 3.700 | 3.750 | 258,216 | -0.15(-3.85%) |
Sep 05, 2018 | 4.050 | 4.050 | 3.750 | 3.900 | 604,047 | -0.10(-2.50%) |