Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.080 | 6.520 | 5.860 | 6.350 | 2,248,000 | +0.28(+4.61%) |
Nov 27, 2019 | 5.790 | 6.240 | 5.730 | 6.070 | 3,850,400 | +0.34(+5.93%) |
Nov 26, 2019 | 5.700 | 5.850 | 5.450 | 5.730 | 2,391,848 | +0.19(+3.43%) |
Nov 25, 2019 | 5.160 | 5.570 | 5.100 | 5.540 | 1,619,408 | +0.49(+9.70%) |
Nov 22, 2019 | 5.000 | 5.120 | 4.840 | 5.050 | 797,600 | +0.08(+1.61%) |
Nov 21, 2019 | 5.160 | 5.180 | 4.830 | 4.970 | 1,259,185 | -0.09(-1.78%) |
Nov 20, 2019 | 5.090 | 5.290 | 5.010 | 5.060 | 1,663,660 | +0.03(+0.60%) |
Nov 19, 2019 | 4.910 | 5.130 | 4.850 | 5.030 | 1,139,526 | +0.12(+2.44%) |
Nov 18, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 784,266 | +0.18(+3.81%) |
Nov 15, 2019 | 4.600 | 4.820 | 4.550 | 4.730 | 1,324,300 | +0.16(+3.50%) |
Nov 14, 2019 | 4.510 | 4.650 | 4.510 | 4.570 | 668,750 | -0.01(-0.22%) |
Nov 13, 2019 | 4.570 | 4.650 | 4.540 | 4.580 | 780,375 | -0.07(-1.51%) |
Nov 12, 2019 | 4.690 | 4.700 | 4.500 | 4.650 | 1,153,184 | +0.01(+0.22%) |
Nov 11, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 1,071,888 | -0.09(-1.90%) |
Nov 08, 2019 | 4.690 | 4.800 | 4.510 | 4.730 | 1,561,900 | -0.03(-0.63%) |
Nov 07, 2019 | 5.030 | 5.040 | 4.500 | 4.760 | 3,547,764 | -0.55(-10.36%) |
Nov 06, 2019 | 5.400 | 5.440 | 5.240 | 5.310 | 1,369,645 | -0.08(-1.48%) |
Nov 05, 2019 | 5.620 | 5.680 | 5.340 | 5.390 | 1,271,488 | -0.18(-3.23%) |
Nov 04, 2019 | 5.650 | 5.820 | 5.530 | 5.570 | 1,565,387 | +0.01(+0.18%) |
Nov 01, 2019 | 5.750 | 5.845 | 5.530 | 5.560 | 1,107,200 | -0.17(-2.97%) |
Oct 31, 2019 | 5.850 | 5.980 | 5.700 | 5.730 | 1,234,027 | -0.07(-1.21%) |
Oct 30, 2019 | 5.570 | 5.810 | 5.540 | 5.800 | 1,178,637 | +0.24(+4.32%) |
Oct 29, 2019 | 5.750 | 5.780 | 5.540 | 5.560 | 862,948 | -0.15(-2.63%) |
Oct 28, 2019 | 5.640 | 5.890 | 5.480 | 5.710 | 1,772,128 | +0.28(+5.16%) |
Oct 25, 2019 | 5.240 | 5.481 | 5.161 | 5.430 | 890,800 | +0.16(+3.04%) |
Oct 24, 2019 | 5.260 | 5.400 | 5.190 | 5.270 | 1,188,625 | +0.08(+1.54%) |
Oct 23, 2019 | 5.680 | 5.730 | 5.180 | 5.190 | 1,999,262 | -0.52(-9.11%) |
Oct 22, 2019 | 5.450 | 5.730 | 5.360 | 5.710 | 2,007,164 | +0.31(+5.74%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.210 | 5.400 | 2,203,069 | +0.20(+3.85%) |
Oct 18, 2019 | 4.970 | 5.210 | 4.960 | 5.200 | 928,400 | +0.21(+4.21%) |
Oct 17, 2019 | 4.960 | 5.050 | 4.880 | 4.990 | 707,148 | +0.05(+1.01%) |
Oct 16, 2019 | 5.010 | 5.040 | 4.900 | 4.940 | 595,882 | -0.06(-1.20%) |
Oct 15, 2019 | 5.020 | 5.140 | 4.960 | 5.000 | 678,395 | +0.02(+0.40%) |
Oct 14, 2019 | 5.010 | 5.290 | 4.960 | 4.980 | 1,151,702 | +0.00(+0.00%) |
Oct 11, 2019 | 5.010 | 5.100 | 4.915 | 4.980 | 700,900 | +0.00(+0.00%) |
Oct 10, 2019 | 4.930 | 5.050 | 4.870 | 4.980 | 680,178 | +0.08(+1.63%) |
Oct 09, 2019 | 4.840 | 5.033 | 4.810 | 4.900 | 755,919 | +0.08(+1.66%) |
Oct 08, 2019 | 4.820 | 4.890 | 4.740 | 4.820 | 376,531 | -0.03(-0.62%) |
Oct 07, 2019 | 4.780 | 4.920 | 4.724 | 4.850 | 539,140 | +0.07(+1.46%) |
Oct 04, 2019 | 4.730 | 4.813 | 4.660 | 4.780 | 295,500 | +0.05(+1.06%) |
Oct 03, 2019 | 4.650 | 4.810 | 4.530 | 4.730 | 759,647 | +0.08(+1.72%) |
Oct 02, 2019 | 4.610 | 4.670 | 4.420 | 4.650 | 873,516 | +0.01(+0.22%) |
Oct 01, 2019 | 4.830 | 4.890 | 4.580 | 4.640 | 854,522 | -0.16(-3.33%) |
Sep 30, 2019 | 4.830 | 4.880 | 4.660 | 4.800 | 670,315 | -0.06(-1.23%) |
Sep 27, 2019 | 5.030 | 5.120 | 4.840 | 4.860 | 839,200 | -0.17(-3.38%) |
Sep 26, 2019 | 5.030 | 5.120 | 5.000 | 5.030 | 604,267 | +0.00(+0.00%) |
Sep 25, 2019 | 5.050 | 5.150 | 5.000 | 5.030 | 1,057,834 | -0.02(-0.40%) |
Sep 24, 2019 | 5.000 | 5.120 | 4.980 | 5.050 | 778,254 | +0.08(+1.61%) |
Sep 23, 2019 | 4.980 | 4.995 | 4.878 | 4.970 | 744,563 | -0.02(-0.40%) |
Sep 20, 2019 | 4.950 | 5.110 | 4.900 | 4.990 | 1,334,400 | +0.08(+1.63%) |
Sep 19, 2019 | 5.030 | 5.200 | 4.880 | 4.910 | 1,027,782 | -0.08(-1.60%) |
Sep 18, 2019 | 5.010 | 5.100 | 4.900 | 4.990 | 588,596 | +0.05(+1.01%) |
Sep 17, 2019 | 4.960 | 5.010 | 4.720 | 4.940 | 623,960 | -0.02(-0.40%) |
Sep 16, 2019 | 4.940 | 5.140 | 4.910 | 4.960 | 980,819 | +0.06(+1.22%) |
Sep 13, 2019 | 4.940 | 5.150 | 4.840 | 4.900 | 1,183,400 | +0.00(+0.00%) |
Sep 12, 2019 | 4.650 | 4.960 | 4.570 | 4.900 | 642,514 | +0.13(+2.73%) |
Sep 11, 2019 | 4.780 | 5.020 | 4.750 | 4.770 | 1,214,512 | +0.00(+0.00%) |
Sep 10, 2019 | 4.490 | 4.800 | 4.360 | 4.770 | 1,288,718 | +0.28(+6.24%) |
Sep 09, 2019 | 4.400 | 4.510 | 4.360 | 4.490 | 763,025 | +0.11(+2.51%) |
Sep 06, 2019 | 4.290 | 4.440 | 4.220 | 4.380 | 602,200 | +0.11(+2.58%) |
Sep 05, 2019 | 4.250 | 4.280 | 4.110 | 4.270 | 566,199 | +0.06(+1.43%) |
Sep 04, 2019 | 4.420 | 4.450 | 4.160 | 4.210 | 681,805 | -0.13(-3.00%) |
Sep 03, 2019 | 4.490 | 4.490 | 4.190 | 4.340 | 1,580,547 | -0.10(-2.25%) |
Aug 30, 2019 | 3.790 | 4.580 | 3.780 | 4.440 | 2,138,200 | +0.66(+17.46%) |
Aug 29, 2019 | 3.860 | 3.920 | 3.760 | 3.780 | 652,816 | -0.05(-1.31%) |
Aug 28, 2019 | 3.610 | 3.860 | 3.610 | 3.830 | 844,745 | +0.21(+5.80%) |
Aug 27, 2019 | 3.840 | 3.870 | 3.610 | 3.620 | 638,640 | -0.21(-5.48%) |
Aug 26, 2019 | 3.760 | 3.900 | 3.660 | 3.830 | 752,936 | +0.12(+3.23%) |
Aug 23, 2019 | 3.900 | 3.960 | 3.700 | 3.710 | 1,054,400 | -0.20(-5.12%) |
Aug 22, 2019 | 4.100 | 4.110 | 3.900 | 3.910 | 873,075 | -0.14(-3.46%) |
Aug 21, 2019 | 4.160 | 4.280 | 4.050 | 4.050 | 749,215 | -0.07(-1.70%) |
Aug 20, 2019 | 4.100 | 4.217 | 4.060 | 4.120 | 601,997 | +0.03(+0.73%) |
Aug 19, 2019 | 4.060 | 4.160 | 4.010 | 4.090 | 710,647 | +0.05(+1.24%) |
Aug 16, 2019 | 3.970 | 4.060 | 3.970 | 4.040 | 614,000 | +0.13(+3.32%) |
Aug 15, 2019 | 4.040 | 4.060 | 3.830 | 3.910 | 1,283,109 | -0.15(-3.69%) |
Aug 14, 2019 | 4.120 | 4.171 | 3.925 | 4.060 | 1,385,642 | -0.12(-2.87%) |
Aug 13, 2019 | 4.100 | 4.230 | 4.020 | 4.180 | 1,639,905 | +0.08(+1.95%) |
Aug 12, 2019 | 4.300 | 4.300 | 4.030 | 4.100 | 1,608,925 | -0.24(-5.53%) |
Aug 09, 2019 | 4.430 | 4.430 | 4.130 | 4.340 | 2,015,200 | -0.11(-2.47%) |
Aug 08, 2019 | 4.570 | 4.600 | 4.270 | 4.450 | 1,379,399 | -0.06(-1.33%) |
Aug 07, 2019 | 4.540 | 4.630 | 4.080 | 4.510 | 3,174,722 | -0.12(-2.59%) |
Aug 06, 2019 | 4.530 | 4.700 | 4.480 | 4.630 | 1,348,214 | +0.13(+2.89%) |
Aug 05, 2019 | 4.510 | 4.540 | 4.260 | 4.500 | 1,520,526 | -0.10(-2.17%) |
Aug 02, 2019 | 4.960 | 5.000 | 4.550 | 4.600 | 1,730,900 | -0.33(-6.69%) |
Aug 01, 2019 | 5.200 | 5.260 | 4.930 | 4.930 | 1,191,958 | -0.27(-5.19%) |
Jul 31, 2019 | 5.210 | 5.370 | 5.180 | 5.200 | 928,136 | -0.01(-0.19%) |
Jul 30, 2019 | 5.120 | 5.320 | 5.110 | 5.210 | 672,014 | +0.06(+1.17%) |
Jul 29, 2019 | 5.280 | 5.309 | 5.090 | 5.150 | 827,897 | -0.13(-2.46%) |
Jul 26, 2019 | 5.120 | 5.300 | 5.100 | 5.280 | 1,188,100 | +0.19(+3.73%) |
Jul 25, 2019 | 5.070 | 5.120 | 4.990 | 5.090 | 684,316 | +0.03(+0.59%) |
Jul 24, 2019 | 4.880 | 5.130 | 4.810 | 5.060 | 966,454 | +0.13(+2.64%) |
Jul 23, 2019 | 5.070 | 5.070 | 4.790 | 4.930 | 948,686 | -0.09(-1.79%) |
Jul 22, 2019 | 5.140 | 5.200 | 4.930 | 5.020 | 1,328,836 | -0.11(-2.14%) |
Jul 19, 2019 | 5.050 | 5.215 | 5.050 | 5.130 | 971,000 | +0.05(+0.98%) |
Jul 18, 2019 | 5.260 | 5.480 | 5.010 | 5.080 | 2,127,390 | +0.04(+0.79%) |
Jul 17, 2019 | 5.150 | 5.180 | 5.000 | 5.040 | 575,349 | -0.11(-2.14%) |
Jul 16, 2019 | 5.200 | 5.240 | 5.080 | 5.150 | 772,485 | -0.04(-0.77%) |
Jul 15, 2019 | 5.210 | 5.250 | 5.110 | 5.190 | 824,977 | +0.04(+0.78%) |
Jul 12, 2019 | 5.160 | 5.267 | 5.100 | 5.150 | 877,400 | +0.05(+0.98%) |
Jul 11, 2019 | 4.920 | 5.350 | 4.920 | 5.100 | 2,457,664 | +0.20(+4.08%) |
Jul 10, 2019 | 4.800 | 4.910 | 4.660 | 4.900 | 8,657,105 | +0.16(+3.38%) |
Jul 09, 2019 | 4.800 | 4.850 | 4.700 | 4.740 | 515,508 | -0.08(-1.66%) |
Jul 08, 2019 | 4.870 | 4.960 | 4.760 | 4.820 | 453,458 | -0.05(-1.03%) |
Jul 05, 2019 | 4.750 | 4.870 | 4.640 | 4.870 | 799,600 | +0.18(+3.84%) |
Jul 03, 2019 | 4.790 | 4.800 | 4.670 | 4.690 | 349,600 | -0.08(-1.68%) |
Jul 02, 2019 | 4.900 | 4.940 | 4.660 | 4.770 | 662,214 | -0.19(-3.83%) |
Jul 01, 2019 | 5.000 | 5.020 | 4.830 | 4.960 | 1,654,665 | +0.17(+3.55%) |
Jun 28, 2019 | 4.350 | 4.910 | 4.350 | 4.790 | 6,999,900 | +0.45(+10.37%) |
Jun 27, 2019 | 4.310 | 4.440 | 4.200 | 4.340 | 735,553 | +0.05(+1.17%) |
Jun 26, 2019 | 4.240 | 4.410 | 4.150 | 4.290 | 1,008,988 | +0.05(+1.18%) |
Jun 25, 2019 | 4.510 | 4.510 | 4.200 | 4.240 | 911,236 | -0.27(-5.99%) |
Jun 24, 2019 | 4.550 | 4.600 | 4.400 | 4.510 | 970,184 | -0.01(-0.22%) |
Jun 21, 2019 | 4.580 | 4.610 | 4.430 | 4.520 | 719,700 | -0.04(-0.88%) |
Jun 20, 2019 | 4.500 | 4.650 | 4.470 | 4.560 | 738,080 | +0.07(+1.56%) |
Jun 19, 2019 | 4.400 | 4.490 | 4.370 | 4.490 | 441,091 | +0.09(+2.05%) |
Jun 18, 2019 | 4.330 | 4.440 | 4.330 | 4.400 | 691,794 | +0.08(+1.85%) |
Jun 17, 2019 | 4.540 | 4.620 | 4.170 | 4.320 | 1,493,496 | -0.21(-4.64%) |
Jun 14, 2019 | 4.560 | 4.650 | 4.527 | 4.530 | 681,200 | -0.01(-0.22%) |
Jun 13, 2019 | 4.650 | 4.780 | 4.530 | 4.540 | 810,329 | -0.11(-2.37%) |
Jun 12, 2019 | 4.620 | 4.700 | 4.580 | 4.650 | 535,026 | +0.01(+0.22%) |
Jun 11, 2019 | 4.840 | 4.850 | 4.530 | 4.640 | 672,070 | -0.08(-1.69%) |
Jun 10, 2019 | 4.750 | 4.960 | 4.700 | 4.720 | 1,382,425 | +0.02(+0.43%) |
Jun 07, 2019 | 4.700 | 4.780 | 4.650 | 4.700 | 748,600 | +0.07(+1.51%) |
Jun 06, 2019 | 4.640 | 4.730 | 4.441 | 4.630 | 970,852 | -0.02(-0.43%) |
Jun 05, 2019 | 4.760 | 4.810 | 4.600 | 4.650 | 642,523 | -0.06(-1.27%) |
Jun 04, 2019 | 4.820 | 4.910 | 4.620 | 4.710 | 801,434 | -0.07(-1.46%) |
Jun 03, 2019 | 4.840 | 5.070 | 4.750 | 4.780 | 683,300 | -0.06(-1.24%) |
May 31, 2019 | 4.880 | 4.970 | 4.810 | 4.840 | 511,600 | -0.06(-1.22%) |
May 30, 2019 | 5.040 | 5.110 | 4.830 | 4.900 | 820,731 | -0.14(-2.78%) |
May 29, 2019 | 5.300 | 5.350 | 5.020 | 5.040 | 826,276 | -0.28(-5.26%) |
May 28, 2019 | 5.320 | 5.380 | 5.220 | 5.320 | 988,428 | +0.04(+0.76%) |
May 24, 2019 | 5.460 | 5.480 | 5.240 | 5.280 | 1,005,100 | +0.09(+1.73%) |
May 23, 2019 | 5.500 | 5.560 | 5.130 | 5.190 | 1,055,069 | -0.26(-4.77%) |
May 22, 2019 | 5.210 | 5.700 | 5.210 | 5.450 | 2,368,243 | +0.30(+5.83%) |
May 21, 2019 | 4.900 | 5.190 | 4.900 | 5.150 | 1,665,700 | +0.30(+6.19%) |
May 20, 2019 | 4.920 | 4.940 | 4.750 | 4.850 | 477,552 | -0.06(-1.22%) |
May 17, 2019 | 4.950 | 5.090 | 4.880 | 4.910 | 752,500 | -0.06(-1.21%) |
May 16, 2019 | 4.980 | 5.130 | 4.940 | 4.970 | 1,129,868 | -0.03(-0.60%) |
May 15, 2019 | 4.700 | 5.020 | 4.700 | 5.000 | 1,200,506 | +0.26(+5.49%) |
May 14, 2019 | 4.470 | 4.750 | 4.460 | 4.740 | 1,005,160 | +0.32(+7.24%) |
May 13, 2019 | 4.330 | 4.440 | 4.210 | 4.420 | 822,585 | -0.02(-0.45%) |
May 10, 2019 | 4.320 | 4.450 | 4.060 | 4.440 | 1,242,300 | +0.06(+1.37%) |
May 09, 2019 | 4.500 | 4.530 | 4.300 | 4.380 | 1,259,036 | -0.16(-3.52%) |
May 08, 2019 | 4.730 | 4.850 | 4.480 | 4.540 | 1,026,560 | -0.19(-4.02%) |
May 07, 2019 | 4.770 | 4.890 | 4.650 | 4.730 | 495,387 | -0.08(-1.66%) |
May 06, 2019 | 4.640 | 4.850 | 4.570 | 4.810 | 577,530 | +0.08(+1.69%) |
May 03, 2019 | 4.800 | 4.800 | 4.660 | 4.730 | 365,100 | -0.04(-0.84%) |
May 02, 2019 | 4.700 | 4.900 | 4.670 | 4.770 | 641,764 | +0.04(+0.85%) |
May 01, 2019 | 4.570 | 4.760 | 4.530 | 4.730 | 604,753 | +0.16(+3.50%) |
Apr 30, 2019 | 4.580 | 4.640 | 4.540 | 4.570 | 386,635 | -0.03(-0.65%) |
Apr 29, 2019 | 4.540 | 4.670 | 4.500 | 4.600 | 446,433 | +0.06(+1.32%) |
Apr 26, 2019 | 4.420 | 4.630 | 4.420 | 4.540 | 432,800 | +0.09(+2.02%) |
Apr 25, 2019 | 4.550 | 4.550 | 4.380 | 4.450 | 504,271 | -0.10(-2.20%) |
Apr 24, 2019 | 4.660 | 4.680 | 4.520 | 4.550 | 507,454 | -0.11(-2.36%) |
Apr 23, 2019 | 4.520 | 4.730 | 4.510 | 4.660 | 506,595 | +0.12(+2.64%) |
Apr 22, 2019 | 4.550 | 4.580 | 4.475 | 4.540 | 376,681 | -0.02(-0.44%) |
Apr 18, 2019 | 4.480 | 4.600 | 4.420 | 4.560 | 513,900 | +0.08(+1.79%) |
Apr 17, 2019 | 4.690 | 4.714 | 4.370 | 4.480 | 1,360,508 | -0.18(-3.86%) |
Apr 16, 2019 | 4.680 | 4.760 | 4.620 | 4.660 | 700,795 | -0.04(-0.85%) |
Apr 15, 2019 | 4.830 | 4.890 | 4.660 | 4.700 | 571,445 | -0.09(-1.88%) |
Apr 12, 2019 | 4.730 | 4.970 | 4.680 | 4.790 | 1,198,400 | +0.07(+1.48%) |
Apr 11, 2019 | 4.730 | 4.790 | 4.665 | 4.720 | 331,181 | -0.03(-0.63%) |
Apr 10, 2019 | 4.690 | 4.770 | 4.650 | 4.750 | 290,097 | +0.07(+1.50%) |
Apr 09, 2019 | 4.750 | 4.829 | 4.630 | 4.680 | 597,547 | -0.07(-1.47%) |
Apr 08, 2019 | 4.740 | 4.800 | 4.600 | 4.750 | 527,218 | +0.02(+0.42%) |
Apr 05, 2019 | 4.960 | 4.960 | 4.700 | 4.730 | 691,000 | -0.18(-3.67%) |
Apr 04, 2019 | 5.160 | 5.290 | 4.870 | 4.910 | 1,193,914 | -0.16(-3.16%) |
Apr 03, 2019 | 4.800 | 5.100 | 4.710 | 5.070 | 1,435,836 | +0.32(+6.74%) |
Apr 02, 2019 | 4.700 | 4.780 | 4.630 | 4.750 | 496,171 | +0.05(+1.06%) |
Apr 01, 2019 | 4.760 | 4.810 | 4.660 | 4.700 | 451,621 | -0.02(-0.42%) |
Mar 29, 2019 | 4.800 | 4.800 | 4.670 | 4.720 | 558,500 | -0.02(-0.42%) |
Mar 28, 2019 | 4.730 | 4.820 | 4.710 | 4.740 | 266,950 | -0.02(-0.42%) |
Mar 27, 2019 | 4.800 | 4.915 | 4.620 | 4.760 | 633,209 | -0.05(-1.04%) |
Mar 26, 2019 | 4.840 | 4.970 | 4.800 | 4.810 | 440,700 | +0.01(+0.21%) |
Mar 25, 2019 | 4.990 | 4.991 | 4.750 | 4.800 | 1,086,132 | -0.17(-3.42%) |
Mar 22, 2019 | 5.200 | 5.380 | 4.950 | 4.970 | 918,400 | -0.25(-4.79%) |
Mar 21, 2019 | 5.050 | 5.290 | 5.050 | 5.220 | 540,685 | +0.16(+3.16%) |
Mar 20, 2019 | 4.990 | 5.120 | 4.930 | 5.060 | 748,136 | +0.16(+3.27%) |
Mar 19, 2019 | 5.040 | 5.090 | 4.890 | 4.900 | 555,297 | -0.13(-2.58%) |
Mar 18, 2019 | 4.780 | 5.110 | 4.780 | 5.030 | 885,359 | +0.25(+5.23%) |
Mar 15, 2019 | 4.890 | 5.010 | 4.780 | 4.780 | 986,900 | -0.09(-1.85%) |
Mar 14, 2019 | 4.950 | 5.025 | 4.860 | 4.870 | 608,512 | -0.09(-1.81%) |
Mar 13, 2019 | 5.080 | 5.140 | 4.940 | 4.960 | 610,622 | -0.10(-1.98%) |
Mar 12, 2019 | 4.900 | 5.150 | 4.900 | 5.060 | 1,101,965 | +0.06(+1.20%) |
Mar 11, 2019 | 5.170 | 5.200 | 4.820 | 5.000 | 1,013,073 | -0.17(-3.29%) |
Mar 08, 2019 | 4.790 | 5.270 | 4.600 | 5.170 | 1,778,600 | +0.32(+6.60%) |
Mar 07, 2019 | 5.140 | 5.160 | 4.820 | 4.850 | 943,504 | -0.29(-5.64%) |
Mar 06, 2019 | 5.300 | 5.320 | 5.000 | 5.140 | 876,830 | -0.15(-2.84%) |
Mar 05, 2019 | 5.200 | 5.310 | 5.080 | 5.290 | 459,160 | +0.11(+2.12%) |
Mar 04, 2019 | 5.340 | 5.340 | 5.010 | 5.180 | 807,833 | -0.11(-2.08%) |
Mar 01, 2019 | 5.380 | 5.510 | 5.270 | 5.290 | 623,500 | -0.05(-0.94%) |
Feb 28, 2019 | 5.670 | 5.680 | 5.280 | 5.340 | 722,225 | -0.31(-5.49%) |
Feb 27, 2019 | 5.510 | 5.690 | 5.400 | 5.650 | 394,644 | +0.12(+2.17%) |
Feb 26, 2019 | 5.610 | 5.640 | 5.350 | 5.530 | 685,032 | -0.10(-1.78%) |
Feb 25, 2019 | 5.860 | 5.960 | 5.500 | 5.630 | 1,267,623 | -0.01(-0.18%) |
Feb 22, 2019 | 5.620 | 5.720 | 5.430 | 5.640 | 1,065,400 | +0.09(+1.62%) |
Feb 21, 2019 | 5.280 | 5.550 | 5.250 | 5.550 | 1,170,354 | +0.33(+6.32%) |
Feb 20, 2019 | 5.200 | 5.290 | 5.130 | 5.220 | 487,800 | +0.01(+0.19%) |
Feb 19, 2019 | 4.960 | 5.220 | 4.950 | 5.210 | 836,272 | +0.26(+5.25%) |
Feb 15, 2019 | 4.710 | 4.980 | 4.710 | 4.950 | 536,300 | +0.25(+5.32%) |
Feb 14, 2019 | 4.830 | 4.883 | 4.700 | 4.700 | 416,248 | -0.14(-2.89%) |
Feb 13, 2019 | 4.900 | 5.030 | 4.770 | 4.840 | 530,729 | -0.06(-1.22%) |
Feb 12, 2019 | 4.810 | 5.010 | 4.770 | 4.900 | 485,461 | +0.09(+1.87%) |
Feb 11, 2019 | 4.720 | 4.875 | 4.710 | 4.810 | 419,807 | +0.08(+1.69%) |
Feb 08, 2019 | 5.030 | 5.050 | 4.580 | 4.730 | 1,610,000 | -0.32(-6.34%) |
Feb 07, 2019 | 5.060 | 5.120 | 5.030 | 5.050 | 335,954 | -0.07(-1.37%) |
Feb 06, 2019 | 5.140 | 5.180 | 5.040 | 5.120 | 347,200 | -0.03(-0.58%) |
Feb 05, 2019 | 5.130 | 5.240 | 5.100 | 5.150 | 519,298 | +0.03(+0.59%) |
Feb 04, 2019 | 5.100 | 5.170 | 5.010 | 5.120 | 504,074 | -0.02(-0.39%) |
Feb 01, 2019 | 5.240 | 5.280 | 5.050 | 5.140 | 657,500 | -0.09(-1.72%) |
Jan 31, 2019 | 5.180 | 5.360 | 5.070 | 5.230 | 632,299 | +0.04(+0.77%) |
Jan 30, 2019 | 5.160 | 5.240 | 5.100 | 5.190 | 467,928 | +0.06(+1.17%) |
Jan 29, 2019 | 5.200 | 5.235 | 5.000 | 5.130 | 584,288 | -0.07(-1.35%) |
Jan 28, 2019 | 5.000 | 5.324 | 4.970 | 5.200 | 1,105,966 | +0.21(+4.21%) |
Jan 25, 2019 | 5.250 | 5.425 | 4.913 | 4.990 | 1,614,000 | -0.26(-4.95%) |
Jan 24, 2019 | 5.070 | 5.270 | 5.040 | 5.250 | 618,643 | +0.18(+3.55%) |
Jan 23, 2019 | 5.150 | 5.280 | 5.040 | 5.070 | 579,158 | -0.04(-0.78%) |
Jan 22, 2019 | 5.220 | 5.250 | 5.010 | 5.110 | 1,005,214 | -0.10(-1.92%) |
Jan 18, 2019 | 5.460 | 5.580 | 5.130 | 5.210 | 1,931,000 | -0.28(-5.10%) |
Jan 17, 2019 | 5.830 | 5.930 | 5.330 | 5.490 | 1,985,598 | -0.38(-6.47%) |
Jan 16, 2019 | 5.820 | 6.000 | 5.670 | 5.870 | 1,511,489 | +0.11(+1.91%) |
Jan 15, 2019 | 5.690 | 5.920 | 5.600 | 5.760 | 1,496,819 | +0.12(+2.13%) |
Jan 14, 2019 | 5.640 | 5.810 | 5.550 | 5.640 | 1,386,040 | +0.08(+1.44%) |
Jan 11, 2019 | 5.200 | 5.650 | 5.140 | 5.560 | 2,111,400 | +0.46(+9.02%) |
Jan 10, 2019 | 5.000 | 5.240 | 4.850 | 5.100 | 1,404,639 | +0.02(+0.39%) |
Jan 09, 2019 | 5.230 | 5.340 | 4.800 | 5.080 | 1,494,100 | -0.13(-2.50%) |
Jan 08, 2019 | 5.260 | 5.300 | 4.850 | 5.210 | 1,513,448 | +0.05(+0.97%) |
Jan 07, 2019 | 5.000 | 5.440 | 4.950 | 5.160 | 3,511,695 | +0.23(+4.67%) |
Jan 04, 2019 | 4.280 | 4.970 | 4.260 | 4.930 | 2,646,900 | +0.73(+17.38%) |
Jan 03, 2019 | 4.230 | 4.290 | 4.120 | 4.200 | 502,158 | -0.02(-0.47%) |
Jan 02, 2019 | 4.150 | 4.300 | 4.050 | 4.220 | 1,153,159 | +0.07(+1.69%) |
Dec 31, 2018 | 4.050 | 4.190 | 3.950 | 4.150 | 757,800 | +0.15(+3.75%) |
Dec 28, 2018 | 3.900 | 4.140 | 3.860 | 4.000 | 954,600 | +0.15(+3.90%) |
Dec 27, 2018 | 3.690 | 3.850 | 3.690 | 3.850 | 303,373 | +0.12(+3.22%) |
Dec 26, 2018 | 3.660 | 3.800 | 3.610 | 3.730 | 495,356 | +0.08(+2.19%) |
Dec 24, 2018 | 3.720 | 3.750 | 3.590 | 3.650 | 343,600 | -0.05(-1.35%) |
Dec 21, 2018 | 3.710 | 3.820 | 3.650 | 3.700 | 614,000 | +0.00(+0.00%) |
Dec 20, 2018 | 3.640 | 3.730 | 3.500 | 3.700 | 365,543 | +0.14(+3.93%) |
Dec 19, 2018 | 3.700 | 3.740 | 3.550 | 3.560 | 390,130 | -0.10(-2.73%) |
Dec 18, 2018 | 3.620 | 3.770 | 3.600 | 3.660 | 214,501 | +0.06(+1.67%) |
Dec 17, 2018 | 3.700 | 3.740 | 3.600 | 3.600 | 517,491 | -0.11(-2.96%) |
Dec 14, 2018 | 3.740 | 3.800 | 3.680 | 3.710 | 347,500 | -0.05(-1.33%) |
Dec 13, 2018 | 3.780 | 3.840 | 3.710 | 3.760 | 313,471 | +0.01(+0.27%) |
Dec 12, 2018 | 3.910 | 3.990 | 3.750 | 3.750 | 434,817 | -0.11(-2.85%) |
Dec 11, 2018 | 3.800 | 4.080 | 3.800 | 3.860 | 1,238,998 | +0.10(+2.66%) |
Dec 10, 2018 | 3.730 | 3.810 | 3.600 | 3.760 | 365,020 | +0.03(+0.80%) |
Dec 07, 2018 | 3.870 | 3.910 | 3.630 | 3.730 | 506,600 | -0.17(-4.36%) |
Dec 06, 2018 | 3.780 | 3.960 | 3.760 | 3.900 | 877,451 | +0.18(+4.84%) |
Dec 04, 2018 | 3.970 | 4.000 | 3.670 | 3.720 | 984,400 | -0.14(-3.63%) |