Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.680 | 3.700 | 3.580 | 3.615 | 42,305 | -0.11(-3.08%) |
Oct 30, 2019 | 3.750 | 3.780 | 3.620 | 3.730 | 148,291 | -0.02(-0.53%) |
Oct 29, 2019 | 3.810 | 3.890 | 3.640 | 3.750 | 137,411 | -0.09(-2.34%) |
Oct 28, 2019 | 3.920 | 3.940 | 3.750 | 3.840 | 58,731 | -0.01(-0.26%) |
Oct 25, 2019 | 3.940 | 3.990 | 3.840 | 3.850 | 57,400 | -0.10(-2.53%) |
Oct 24, 2019 | 3.910 | 3.970 | 3.740 | 3.950 | 86,236 | +0.03(+0.77%) |
Oct 23, 2019 | 3.510 | 3.980 | 3.510 | 3.920 | 114,212 | +0.39(+11.05%) |
Oct 22, 2019 | 3.510 | 3.650 | 3.400 | 3.530 | 548,337 | +0.01(+0.28%) |
Oct 21, 2019 | 3.460 | 3.580 | 3.440 | 3.520 | 42,690 | +0.04(+1.15%) |
Oct 18, 2019 | 3.440 | 3.520 | 3.320 | 3.480 | 47,500 | +0.00(+0.00%) |
Oct 17, 2019 | 3.470 | 3.560 | 3.460 | 3.480 | 40,663 | +0.01(+0.29%) |
Oct 16, 2019 | 3.350 | 3.600 | 3.220 | 3.470 | 141,074 | +0.12(+3.58%) |
Oct 15, 2019 | 3.300 | 3.390 | 3.285 | 3.350 | 21,296 | +0.06(+1.82%) |
Oct 14, 2019 | 3.230 | 3.390 | 3.100 | 3.290 | 21,520 | +0.03(+0.92%) |
Oct 11, 2019 | 3.320 | 3.510 | 3.238 | 3.260 | 113,500 | -0.02(-0.61%) |
Oct 10, 2019 | 3.110 | 3.320 | 3.070 | 3.280 | 54,662 | +0.19(+6.15%) |
Oct 09, 2019 | 3.050 | 3.115 | 3.000 | 3.090 | 33,637 | +0.07(+2.32%) |
Oct 08, 2019 | 3.200 | 3.200 | 3.010 | 3.020 | 156,354 | -0.18(-5.63%) |
Oct 07, 2019 | 2.830 | 3.210 | 2.830 | 3.200 | 65,442 | +0.39(+13.88%) |
Oct 04, 2019 | 2.970 | 3.120 | 2.790 | 2.810 | 127,700 | -0.16(-5.39%) |
Oct 03, 2019 | 2.990 | 3.060 | 2.790 | 2.970 | 113,672 | +0.00(+0.00%) |
Oct 02, 2019 | 3.160 | 3.160 | 2.940 | 2.970 | 140,845 | -0.19(-6.01%) |
Oct 01, 2019 | 3.350 | 3.350 | 3.160 | 3.160 | 124,351 | -0.17(-5.11%) |
Sep 30, 2019 | 3.370 | 3.450 | 3.290 | 3.330 | 63,757 | -0.09(-2.63%) |
Sep 27, 2019 | 3.480 | 3.510 | 3.360 | 3.420 | 86,000 | -0.04(-1.16%) |
Sep 26, 2019 | 3.550 | 3.730 | 3.390 | 3.460 | 130,644 | -0.10(-2.81%) |
Sep 25, 2019 | 3.437 | 3.630 | 3.420 | 3.560 | 79,236 | -0.02(-0.56%) |
Sep 24, 2019 | 3.460 | 3.720 | 3.320 | 3.580 | 128,852 | +0.12(+3.47%) |
Sep 23, 2019 | 3.450 | 3.470 | 3.340 | 3.460 | 66,985 | +0.08(+2.37%) |
Sep 20, 2019 | 3.410 | 3.460 | 3.340 | 3.380 | 174,500 | -0.03(-0.88%) |
Sep 19, 2019 | 3.440 | 3.520 | 3.360 | 3.410 | 74,028 | -0.02(-0.58%) |
Sep 18, 2019 | 3.410 | 3.590 | 3.350 | 3.430 | 77,654 | +0.02(+0.59%) |
Sep 17, 2019 | 3.410 | 3.500 | 3.310 | 3.410 | 153,920 | -0.03(-0.87%) |
Sep 16, 2019 | 3.570 | 3.590 | 3.430 | 3.440 | 138,655 | -0.08(-2.27%) |
Sep 13, 2019 | 3.590 | 3.630 | 3.510 | 3.520 | 98,200 | -0.05(-1.40%) |
Sep 12, 2019 | 3.740 | 3.820 | 3.560 | 3.570 | 129,535 | -0.16(-4.29%) |
Sep 11, 2019 | 3.840 | 3.930 | 3.610 | 3.730 | 156,646 | -0.10(-2.61%) |
Sep 10, 2019 | 3.810 | 3.910 | 3.700 | 3.830 | 95,952 | +0.01(+0.26%) |
Sep 09, 2019 | 3.550 | 3.870 | 3.520 | 3.820 | 85,331 | +0.28(+7.91%) |
Sep 06, 2019 | 3.530 | 3.640 | 3.430 | 3.540 | 73,000 | +0.03(+0.85%) |
Sep 05, 2019 | 3.430 | 3.560 | 3.370 | 3.510 | 82,747 | +0.14(+4.15%) |
Sep 04, 2019 | 3.560 | 3.560 | 3.320 | 3.370 | 112,565 | -0.10(-2.88%) |
Sep 03, 2019 | 3.720 | 3.775 | 3.410 | 3.470 | 109,025 | -0.30(-7.96%) |
Aug 30, 2019 | 3.790 | 3.810 | 3.670 | 3.770 | 39,900 | +0.01(+0.27%) |
Aug 29, 2019 | 3.700 | 3.820 | 3.620 | 3.760 | 74,185 | +0.11(+3.01%) |
Aug 28, 2019 | 3.600 | 3.760 | 3.538 | 3.650 | 66,827 | +0.03(+0.83%) |
Aug 27, 2019 | 3.760 | 3.790 | 3.530 | 3.620 | 50,902 | -0.11(-2.95%) |
Aug 26, 2019 | 3.730 | 3.820 | 3.670 | 3.730 | 72,843 | +0.07(+1.91%) |
Aug 23, 2019 | 3.800 | 3.800 | 3.580 | 3.660 | 95,100 | -0.20(-5.18%) |
Aug 22, 2019 | 3.930 | 4.048 | 3.830 | 3.860 | 116,459 | +0.07(+1.85%) |
Aug 21, 2019 | 3.750 | 3.820 | 3.700 | 3.790 | 93,702 | +0.07(+1.88%) |
Aug 20, 2019 | 3.840 | 3.860 | 3.670 | 3.720 | 144,442 | -0.13(-3.38%) |
Aug 19, 2019 | 4.030 | 4.030 | 3.750 | 3.850 | 146,194 | -0.11(-2.78%) |
Aug 16, 2019 | 3.960 | 4.085 | 3.840 | 3.960 | 178,500 | +0.02(+0.51%) |
Aug 15, 2019 | 4.090 | 4.160 | 3.910 | 3.940 | 145,009 | -0.17(-4.14%) |
Aug 14, 2019 | 4.150 | 4.280 | 4.020 | 4.110 | 110,191 | -0.14(-3.29%) |
Aug 13, 2019 | 4.340 | 4.470 | 4.165 | 4.250 | 134,016 | -0.04(-0.93%) |
Aug 12, 2019 | 4.150 | 4.350 | 4.050 | 4.290 | 125,524 | +0.09(+2.14%) |
Aug 09, 2019 | 4.130 | 4.300 | 4.130 | 4.200 | 168,900 | +0.02(+0.48%) |
Aug 08, 2019 | 4.030 | 4.260 | 3.980 | 4.180 | 163,750 | +0.14(+3.47%) |
Aug 07, 2019 | 4.080 | 4.250 | 3.910 | 4.040 | 207,327 | +0.02(+0.50%) |
Aug 06, 2019 | 4.030 | 4.140 | 3.870 | 4.020 | 141,623 | +0.01(+0.25%) |
Aug 05, 2019 | 4.150 | 4.250 | 3.930 | 4.010 | 231,395 | -0.26(-6.09%) |
Aug 02, 2019 | 4.650 | 4.690 | 4.250 | 4.270 | 158,100 | -0.44(-9.34%) |
Aug 01, 2019 | 4.800 | 5.100 | 4.650 | 4.710 | 103,118 | -0.08(-1.67%) |
Jul 31, 2019 | 4.870 | 5.060 | 4.710 | 4.790 | 283,357 | -0.07(-1.44%) |
Jul 30, 2019 | 4.710 | 4.918 | 4.680 | 4.860 | 113,535 | +0.08(+1.67%) |
Jul 29, 2019 | 4.860 | 4.880 | 4.550 | 4.780 | 160,926 | -0.09(-1.85%) |
Jul 26, 2019 | 4.630 | 4.980 | 4.601 | 4.870 | 290,600 | +0.28(+6.10%) |
Jul 25, 2019 | 4.410 | 4.720 | 4.260 | 4.590 | 410,777 | +0.07(+1.55%) |
Jul 24, 2019 | 5.110 | 5.110 | 4.400 | 4.520 | 3,451,664 | +0.43(+10.51%) |
Jul 23, 2019 | 4.190 | 4.250 | 4.070 | 4.090 | 155,676 | -0.08(-1.92%) |
Jul 22, 2019 | 4.120 | 4.200 | 4.010 | 4.170 | 38,858 | +0.04(+0.97%) |
Jul 19, 2019 | 4.160 | 4.290 | 4.100 | 4.130 | 51,800 | -0.08(-1.90%) |
Jul 18, 2019 | 4.270 | 4.270 | 4.130 | 4.210 | 34,028 | -0.05(-1.17%) |
Jul 17, 2019 | 4.300 | 4.430 | 4.230 | 4.260 | 43,092 | -0.05(-1.16%) |
Jul 16, 2019 | 4.290 | 4.490 | 4.270 | 4.310 | 68,446 | +0.03(+0.70%) |
Jul 15, 2019 | 4.410 | 4.410 | 4.240 | 4.280 | 39,855 | -0.16(-3.60%) |
Jul 12, 2019 | 4.550 | 4.660 | 4.310 | 4.440 | 60,600 | -0.05(-1.11%) |
Jul 11, 2019 | 4.280 | 4.610 | 4.110 | 4.490 | 159,012 | +0.23(+5.40%) |
Jul 10, 2019 | 4.370 | 4.450 | 4.150 | 4.260 | 86,531 | -0.07(-1.62%) |
Jul 09, 2019 | 4.280 | 4.470 | 4.280 | 4.330 | 74,113 | +0.02(+0.46%) |
Jul 08, 2019 | 4.450 | 4.630 | 4.260 | 4.310 | 86,561 | -0.26(-5.69%) |
Jul 05, 2019 | 4.610 | 4.760 | 4.400 | 4.570 | 32,200 | -0.05(-1.08%) |
Jul 03, 2019 | 4.770 | 4.810 | 4.620 | 4.620 | 33,800 | -0.14(-2.94%) |
Jul 02, 2019 | 4.970 | 5.000 | 4.660 | 4.760 | 83,936 | -0.17(-3.45%) |
Jul 01, 2019 | 5.020 | 5.200 | 4.850 | 4.930 | 163,811 | -0.02(-0.40%) |
Jun 28, 2019 | 4.650 | 5.000 | 4.650 | 4.950 | 862,800 | +0.27(+5.77%) |
Jun 27, 2019 | 4.360 | 4.740 | 4.280 | 4.680 | 159,569 | +0.35(+8.08%) |
Jun 26, 2019 | 4.470 | 4.570 | 4.280 | 4.330 | 42,187 | -0.10(-2.26%) |
Jun 25, 2019 | 4.540 | 4.630 | 4.410 | 4.430 | 41,608 | -0.04(-0.89%) |
Jun 24, 2019 | 4.780 | 4.780 | 4.430 | 4.470 | 86,390 | -0.31(-6.49%) |
Jun 21, 2019 | 4.700 | 4.880 | 4.650 | 4.780 | 59,000 | +0.04(+0.84%) |
Jun 20, 2019 | 4.920 | 4.980 | 4.668 | 4.740 | 69,201 | -0.12(-2.47%) |
Jun 19, 2019 | 4.850 | 5.000 | 4.667 | 4.860 | 81,745 | +0.03(+0.62%) |
Jun 18, 2019 | 5.090 | 5.320 | 4.800 | 4.830 | 156,079 | -0.24(-4.73%) |
Jun 17, 2019 | 4.500 | 5.147 | 4.480 | 5.070 | 195,148 | +0.64(+14.45%) |
Jun 14, 2019 | 4.600 | 4.670 | 4.400 | 4.430 | 98,800 | -0.18(-3.90%) |
Jun 13, 2019 | 4.510 | 4.620 | 4.350 | 4.610 | 117,495 | +0.15(+3.36%) |
Jun 12, 2019 | 4.300 | 4.570 | 4.250 | 4.460 | 73,363 | +0.16(+3.72%) |
Jun 11, 2019 | 4.370 | 4.390 | 4.230 | 4.300 | 124,458 | -0.06(-1.38%) |
Jun 10, 2019 | 4.530 | 4.610 | 4.310 | 4.360 | 100,070 | -0.18(-3.96%) |
Jun 07, 2019 | 4.430 | 4.610 | 4.280 | 4.540 | 98,400 | +0.13(+2.95%) |
Jun 06, 2019 | 4.390 | 4.480 | 4.320 | 4.410 | 59,876 | +0.00(+0.00%) |
Jun 05, 2019 | 4.600 | 4.600 | 4.350 | 4.410 | 61,018 | -0.15(-3.29%) |
Jun 04, 2019 | 4.540 | 4.950 | 4.340 | 4.560 | 122,022 | +0.11(+2.47%) |
Jun 03, 2019 | 4.390 | 4.590 | 4.370 | 4.450 | 96,723 | +0.00(+0.00%) |
May 31, 2019 | 4.500 | 4.560 | 4.332 | 4.450 | 109,100 | -0.15(-3.26%) |
May 30, 2019 | 4.950 | 4.990 | 4.560 | 4.600 | 115,226 | -0.33(-6.69%) |
May 29, 2019 | 5.120 | 5.120 | 4.760 | 4.930 | 119,400 | -0.23(-4.46%) |
May 28, 2019 | 5.160 | 5.320 | 5.090 | 5.160 | 174,464 | -0.02(-0.39%) |
May 24, 2019 | 4.940 | 5.230 | 4.940 | 5.180 | 121,800 | +0.24(+4.86%) |
May 23, 2019 | 5.010 | 5.100 | 4.870 | 4.940 | 117,541 | -0.13(-2.56%) |
May 22, 2019 | 5.030 | 5.140 | 4.910 | 5.070 | 66,056 | +0.00(+0.00%) |
May 21, 2019 | 4.750 | 5.090 | 4.750 | 5.070 | 93,796 | +0.36(+7.64%) |
May 20, 2019 | 4.730 | 4.980 | 4.570 | 4.710 | 156,379 | -0.16(-3.29%) |
May 17, 2019 | 5.050 | 5.080 | 4.810 | 4.870 | 172,900 | -0.25(-4.88%) |
May 16, 2019 | 5.200 | 5.260 | 4.940 | 5.120 | 109,523 | -0.05(-0.97%) |
May 15, 2019 | 5.150 | 5.270 | 4.940 | 5.170 | 122,804 | -0.03(-0.58%) |
May 14, 2019 | 5.390 | 5.410 | 5.160 | 5.200 | 121,484 | -0.18(-3.35%) |
May 13, 2019 | 5.700 | 5.703 | 5.300 | 5.380 | 179,486 | -0.52(-8.81%) |
May 10, 2019 | 5.560 | 5.935 | 5.540 | 5.900 | 157,100 | +0.32(+5.73%) |
May 09, 2019 | 5.500 | 5.630 | 5.350 | 5.580 | 105,592 | +0.01(+0.18%) |
May 08, 2019 | 5.220 | 5.755 | 5.220 | 5.570 | 105,565 | -0.19(-3.30%) |
May 07, 2019 | 5.880 | 6.000 | 5.690 | 5.760 | 78,107 | -0.18(-3.03%) |
May 06, 2019 | 5.740 | 6.000 | 5.610 | 5.940 | 123,912 | +0.15(+2.59%) |
May 03, 2019 | 5.420 | 5.820 | 5.370 | 5.790 | 67,100 | +0.42(+7.82%) |
May 02, 2019 | 5.590 | 5.720 | 5.340 | 5.370 | 143,637 | -0.24(-4.28%) |
May 01, 2019 | 5.680 | 5.730 | 5.560 | 5.610 | 61,524 | -0.07(-1.23%) |
Apr 30, 2019 | 5.860 | 5.910 | 5.600 | 5.680 | 105,793 | -0.18(-3.07%) |
Apr 29, 2019 | 5.790 | 5.990 | 5.730 | 5.860 | 79,622 | +0.07(+1.21%) |
Apr 26, 2019 | 5.580 | 5.860 | 5.500 | 5.790 | 77,400 | +0.22(+3.95%) |
Apr 25, 2019 | 5.690 | 5.690 | 5.490 | 5.570 | 112,820 | -0.19(-3.30%) |
Apr 24, 2019 | 5.750 | 5.910 | 5.464 | 5.760 | 174,546 | +0.00(+0.00%) |
Apr 23, 2019 | 5.500 | 5.830 | 5.413 | 5.760 | 125,898 | +0.31(+5.69%) |
Apr 22, 2019 | 5.570 | 5.650 | 5.200 | 5.450 | 177,376 | -0.12(-2.15%) |
Apr 18, 2019 | 5.550 | 5.620 | 5.370 | 5.570 | 135,700 | -0.04(-0.71%) |
Apr 17, 2019 | 6.200 | 6.200 | 5.560 | 5.610 | 259,580 | -0.57(-9.22%) |
Apr 16, 2019 | 5.920 | 6.260 | 5.821 | 6.180 | 171,386 | +0.31(+5.28%) |
Apr 15, 2019 | 6.270 | 6.270 | 5.700 | 5.870 | 181,927 | -0.34(-5.48%) |
Apr 12, 2019 | 6.240 | 6.360 | 6.082 | 6.210 | 113,700 | +0.02(+0.32%) |
Apr 11, 2019 | 6.350 | 6.440 | 6.090 | 6.190 | 76,705 | -0.14(-2.21%) |
Apr 10, 2019 | 6.400 | 6.470 | 6.230 | 6.330 | 149,016 | -0.05(-0.78%) |
Apr 09, 2019 | 6.570 | 6.612 | 6.320 | 6.380 | 201,504 | -0.20(-3.04%) |
Apr 08, 2019 | 6.550 | 6.750 | 6.520 | 6.580 | 128,545 | +0.04(+0.61%) |
Apr 05, 2019 | 6.360 | 6.620 | 6.210 | 6.540 | 158,300 | +0.20(+3.15%) |
Apr 04, 2019 | 6.740 | 6.820 | 6.240 | 6.340 | 199,454 | -0.39(-5.79%) |
Apr 03, 2019 | 6.900 | 7.000 | 6.630 | 6.730 | 250,191 | +0.00(+0.00%) |
Apr 02, 2019 | 6.360 | 6.980 | 6.360 | 6.730 | 426,682 | +0.37(+5.82%) |
Apr 01, 2019 | 6.360 | 6.510 | 6.160 | 6.360 | 175,328 | +0.16(+2.58%) |
Mar 29, 2019 | 6.120 | 6.420 | 6.120 | 6.200 | 171,800 | +0.04(+0.65%) |
Mar 28, 2019 | 5.870 | 6.160 | 5.690 | 6.160 | 163,625 | +0.31(+5.30%) |
Mar 27, 2019 | 5.990 | 6.130 | 5.810 | 5.850 | 117,751 | -0.15(-2.50%) |
Mar 26, 2019 | 6.140 | 6.280 | 5.910 | 6.000 | 147,832 | -0.13(-2.12%) |
Mar 25, 2019 | 6.030 | 6.270 | 5.610 | 6.130 | 228,169 | +0.12(+2.00%) |
Mar 22, 2019 | 6.440 | 6.580 | 5.944 | 6.010 | 272,500 | -0.50(-7.68%) |
Mar 21, 2019 | 6.710 | 6.809 | 6.280 | 6.510 | 203,586 | -0.26(-3.84%) |
Mar 20, 2019 | 6.830 | 7.000 | 6.600 | 6.770 | 343,224 | -0.07(-1.02%) |
Mar 19, 2019 | 6.590 | 7.000 | 6.364 | 6.840 | 274,457 | +0.24(+3.64%) |
Mar 18, 2019 | 6.870 | 7.080 | 6.120 | 6.600 | 463,031 | -0.27(-3.93%) |
Mar 15, 2019 | 6.600 | 6.980 | 6.520 | 6.870 | 384,600 | +0.26(+3.93%) |
Mar 14, 2019 | 6.950 | 7.350 | 6.510 | 6.610 | 371,324 | -0.26(-3.78%) |
Mar 13, 2019 | 6.400 | 6.960 | 6.210 | 6.870 | 542,162 | +0.36(+5.53%) |
Mar 12, 2019 | 5.500 | 7.120 | 5.350 | 6.510 | 1,725,224 | +1.02(+18.58%) |
Mar 11, 2019 | 5.350 | 5.680 | 5.130 | 5.490 | 204,355 | +0.18(+3.39%) |
Mar 08, 2019 | 5.350 | 5.670 | 5.160 | 5.310 | 449,100 | -0.14(-2.57%) |
Mar 07, 2019 | 4.400 | 5.510 | 4.320 | 5.450 | 608,028 | +1.06(+24.15%) |
Mar 06, 2019 | 4.710 | 4.710 | 4.240 | 4.390 | 176,955 | -0.15(-3.30%) |
Mar 05, 2019 | 4.630 | 4.660 | 4.370 | 4.540 | 137,273 | -0.08(-1.73%) |
Mar 04, 2019 | 4.780 | 4.780 | 4.585 | 4.620 | 197,565 | -0.03(-0.65%) |
Mar 01, 2019 | 4.490 | 4.650 | 4.390 | 4.650 | 131,700 | +0.20(+4.49%) |
Feb 28, 2019 | 4.390 | 4.540 | 4.290 | 4.450 | 225,669 | +0.04(+0.91%) |
Feb 27, 2019 | 4.330 | 4.580 | 4.230 | 4.410 | 108,018 | +0.07(+1.61%) |
Feb 26, 2019 | 4.390 | 4.470 | 4.260 | 4.340 | 59,523 | -0.05(-1.14%) |
Feb 25, 2019 | 4.420 | 4.490 | 4.350 | 4.390 | 74,027 | +0.05(+1.15%) |
Feb 22, 2019 | 4.330 | 4.500 | 4.270 | 4.340 | 119,100 | +0.05(+1.17%) |
Feb 21, 2019 | 4.080 | 4.450 | 4.020 | 4.290 | 182,358 | +0.21(+5.15%) |
Feb 20, 2019 | 4.200 | 4.300 | 4.068 | 4.080 | 85,677 | -0.12(-2.86%) |
Feb 19, 2019 | 4.210 | 4.300 | 4.180 | 4.200 | 58,367 | -0.01(-0.24%) |
Feb 15, 2019 | 4.320 | 4.480 | 4.190 | 4.210 | 100,300 | -0.09(-2.09%) |
Feb 14, 2019 | 4.280 | 4.470 | 4.190 | 4.300 | 95,904 | +0.01(+0.23%) |
Feb 13, 2019 | 4.210 | 4.430 | 4.210 | 4.290 | 118,417 | +0.10(+2.39%) |
Feb 12, 2019 | 4.270 | 4.400 | 4.140 | 4.190 | 198,381 | -0.06(-1.41%) |
Feb 11, 2019 | 4.240 | 4.320 | 4.140 | 4.250 | 113,224 | +0.03(+0.71%) |
Feb 08, 2019 | 4.200 | 4.430 | 4.160 | 4.220 | 87,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.330 | 4.435 | 4.050 | 4.220 | 110,727 | -0.13(-2.99%) |
Feb 06, 2019 | 4.340 | 4.460 | 4.300 | 4.350 | 163,004 | +0.02(+0.46%) |
Feb 05, 2019 | 4.660 | 4.800 | 4.290 | 4.330 | 169,812 | -0.37(-7.87%) |
Feb 04, 2019 | 4.360 | 4.710 | 4.360 | 4.700 | 264,555 | +0.30(+6.82%) |
Feb 01, 2019 | 4.240 | 4.620 | 4.240 | 4.400 | 289,900 | +0.21(+5.01%) |
Jan 31, 2019 | 3.920 | 4.350 | 3.920 | 4.190 | 241,780 | +0.22(+5.54%) |
Jan 30, 2019 | 3.800 | 3.980 | 3.770 | 3.970 | 162,045 | +0.20(+5.31%) |
Jan 29, 2019 | 3.430 | 3.870 | 3.400 | 3.770 | 229,161 | +0.34(+9.91%) |
Jan 28, 2019 | 3.600 | 3.610 | 3.390 | 3.430 | 231,118 | -0.19(-5.25%) |
Jan 25, 2019 | 3.930 | 3.970 | 3.570 | 3.620 | 140,600 | -0.28(-7.18%) |
Jan 24, 2019 | 3.720 | 3.940 | 3.702 | 3.900 | 159,686 | +0.15(+4.00%) |
Jan 23, 2019 | 3.690 | 3.800 | 3.640 | 3.750 | 150,135 | +0.11(+3.02%) |
Jan 22, 2019 | 3.790 | 3.910 | 3.600 | 3.640 | 224,138 | -0.16(-4.21%) |
Jan 18, 2019 | 4.770 | 4.770 | 3.770 | 3.800 | 697,000 | -0.95(-20.00%) |
Jan 17, 2019 | 4.890 | 4.990 | 4.740 | 4.750 | 100,223 | -0.14(-2.86%) |
Jan 16, 2019 | 4.930 | 4.990 | 4.640 | 4.890 | 179,979 | -0.02(-0.41%) |
Jan 15, 2019 | 4.670 | 4.990 | 4.551 | 4.910 | 178,125 | +0.25(+5.36%) |
Jan 14, 2019 | 4.780 | 4.930 | 4.590 | 4.660 | 153,577 | -0.16(-3.32%) |
Jan 11, 2019 | 4.640 | 5.000 | 4.610 | 4.820 | 219,000 | +0.15(+3.21%) |
Jan 10, 2019 | 4.580 | 4.690 | 4.450 | 4.670 | 255,545 | +0.13(+2.86%) |
Jan 09, 2019 | 4.460 | 4.730 | 4.460 | 4.540 | 187,996 | +0.05(+1.11%) |
Jan 08, 2019 | 4.520 | 4.690 | 4.447 | 4.490 | 179,652 | +0.03(+0.67%) |
Jan 07, 2019 | 4.340 | 4.620 | 4.100 | 4.460 | 466,020 | +0.07(+1.59%) |
Jan 04, 2019 | 3.920 | 4.450 | 3.860 | 4.390 | 351,100 | +0.54(+14.03%) |
Jan 03, 2019 | 3.840 | 4.000 | 3.630 | 3.850 | 251,436 | -0.02(-0.52%) |
Jan 02, 2019 | 3.290 | 3.965 | 3.290 | 3.870 | 491,777 | +0.50(+14.84%) |
Dec 31, 2018 | 3.410 | 3.590 | 3.360 | 3.370 | 255,100 | +0.00(+0.00%) |
Dec 28, 2018 | 3.120 | 3.415 | 3.120 | 3.370 | 317,400 | +0.23(+7.32%) |
Dec 27, 2018 | 2.840 | 3.160 | 2.840 | 3.140 | 394,148 | +0.30(+10.56%) |
Dec 26, 2018 | 2.760 | 2.890 | 2.660 | 2.840 | 841,589 | +0.15(+5.58%) |
Dec 24, 2018 | 2.710 | 2.910 | 2.670 | 2.690 | 273,000 | -0.18(-6.27%) |
Dec 21, 2018 | 2.850 | 2.950 | 2.800 | 2.870 | 1,040,300 | +0.04(+1.41%) |
Dec 20, 2018 | 3.150 | 3.190 | 2.780 | 2.830 | 987,023 | -0.35(-11.01%) |
Dec 19, 2018 | 3.290 | 3.440 | 3.091 | 3.180 | 524,879 | -0.14(-4.22%) |
Dec 18, 2018 | 3.470 | 3.560 | 3.310 | 3.320 | 288,759 | -0.11(-3.21%) |
Dec 17, 2018 | 3.550 | 3.720 | 3.390 | 3.430 | 218,127 | -0.10(-2.83%) |
Dec 14, 2018 | 3.600 | 3.780 | 3.500 | 3.530 | 226,300 | -0.16(-4.34%) |
Dec 13, 2018 | 3.790 | 3.920 | 3.590 | 3.690 | 298,043 | -0.05(-1.34%) |
Dec 12, 2018 | 3.740 | 3.940 | 3.710 | 3.740 | 351,059 | +0.05(+1.36%) |
Dec 11, 2018 | 3.970 | 4.025 | 3.660 | 3.690 | 182,098 | -0.19(-4.90%) |
Dec 10, 2018 | 3.970 | 4.090 | 3.770 | 3.880 | 196,791 | -0.07(-1.77%) |
Dec 07, 2018 | 4.200 | 4.370 | 3.940 | 3.950 | 299,000 | -0.24(-5.73%) |
Dec 06, 2018 | 4.330 | 4.330 | 4.090 | 4.190 | 284,033 | -0.14(-3.23%) |
Dec 04, 2018 | 4.590 | 4.930 | 4.280 | 4.330 | 282,500 | -0.26(-5.66%) |
Dec 03, 2018 | 4.370 | 4.660 | 4.343 | 4.590 | 361,360 | +0.27(+6.25%) |
Nov 30, 2018 | 4.170 | 4.415 | 4.090 | 4.320 | 336,400 | +0.15(+3.60%) |
Nov 29, 2018 | 4.490 | 4.550 | 4.130 | 4.170 | 251,876 | -0.30(-6.71%) |
Nov 28, 2018 | 4.260 | 4.490 | 4.120 | 4.470 | 218,863 | +0.28(+6.68%) |
Nov 27, 2018 | 4.410 | 4.410 | 4.130 | 4.190 | 149,967 | -0.16(-3.68%) |
Nov 26, 2018 | 4.630 | 4.790 | 4.300 | 4.350 | 148,919 | -0.25(-5.43%) |
Nov 23, 2018 | 4.590 | 4.850 | 4.520 | 4.600 | 128,200 | -0.16(-3.36%) |
Nov 21, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.36(+8.18%) | |
Nov 20, 2018 | 4.480 | 4.750 | 4.290 | 4.400 | 343,447 | -0.19(-4.14%) |
Nov 19, 2018 | 4.400 | 4.670 | 4.283 | 4.590 | 245,073 | +0.19(+4.32%) |
Nov 16, 2018 | 4.540 | 4.640 | 4.090 | 4.400 | 333,800 | -0.15(-3.30%) |
Nov 15, 2018 | 4.050 | 4.567 | 4.050 | 4.550 | 422,107 | +0.45(+10.98%) |
Nov 14, 2018 | 3.970 | 4.230 | 3.300 | 4.100 | 775,712 | -0.30(-6.82%) |
Nov 13, 2018 | 4.610 | 4.940 | 4.390 | 4.400 | 350,489 | -0.06(-1.35%) |
Nov 12, 2018 | 4.750 | 4.750 | 4.320 | 4.460 | 263,153 | -0.35(-7.28%) |
Nov 09, 2018 | 4.910 | 4.990 | 4.630 | 4.810 | 231,600 | -0.11(-2.24%) |
Nov 08, 2018 | 5.490 | 5.490 | 4.830 | 4.920 | 402,193 | -0.55(-10.05%) |
Nov 07, 2018 | 5.380 | 5.550 | 5.190 | 5.470 | 434,057 | +0.13(+2.43%) |
Nov 06, 2018 | 5.150 | 5.450 | 4.980 | 5.340 | 297,653 | +0.19(+3.69%) |
Nov 05, 2018 | 5.050 | 5.190 | 4.890 | 5.150 | 477,387 | +0.16(+3.21%) |
Nov 02, 2018 | 4.950 | 5.160 | 4.810 | 4.990 | 357,400 | +0.11(+2.25%) |