Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.684 | 8.762 | 8.055 | 8.199 | 4,522,974 | -0.44(-5.08%) |
Aug 29, 2019 | 8.769 | 8.887 | 8.527 | 8.638 | 1,909,053 | +0.02(+0.23%) |
Aug 28, 2019 | 8.468 | 8.677 | 8.396 | 8.618 | 3,633,252 | +0.09(+1.08%) |
Aug 27, 2019 | 8.749 | 8.828 | 8.428 | 8.527 | 1,871,295 | -0.09(-0.99%) |
Aug 26, 2019 | 8.363 | 8.730 | 8.363 | 8.612 | 3,017,379 | +0.28(+3.30%) |
Aug 23, 2019 | 8.585 | 8.677 | 8.232 | 8.337 | 2,396,015 | -0.36(-4.14%) |
Aug 22, 2019 | 8.874 | 8.893 | 8.553 | 8.697 | 2,688,854 | -0.19(-2.14%) |
Aug 21, 2019 | 9.175 | 9.194 | 8.743 | 8.887 | 3,486,330 | -0.11(-1.24%) |
Aug 20, 2019 | 8.638 | 9.031 | 8.572 | 8.998 | 3,124,988 | +0.33(+3.85%) |
Aug 19, 2019 | 8.703 | 8.802 | 8.415 | 8.664 | 3,185,383 | +0.23(+2.72%) |
Aug 16, 2019 | 8.147 | 8.471 | 8.147 | 8.435 | 3,341,076 | +0.31(+3.79%) |
Aug 15, 2019 | 8.225 | 8.396 | 7.996 | 8.127 | 5,513,259 | +0.03(+0.32%) |
Aug 14, 2019 | 8.546 | 8.572 | 7.904 | 8.101 | 4,827,296 | -0.69(-7.82%) |
Aug 13, 2019 | 8.697 | 9.031 | 8.520 | 8.788 | 3,000,577 | +0.14(+1.59%) |
Aug 12, 2019 | 9.293 | 9.339 | 8.631 | 8.651 | 4,895,046 | -0.72(-7.69%) |
Aug 09, 2019 | 9.404 | 9.509 | 9.208 | 9.371 | 2,811,665 | -0.15(-1.58%) |
Aug 08, 2019 | 9.561 | 9.804 | 9.391 | 9.522 | 5,635,405 | -0.14(-1.42%) |
Aug 07, 2019 | 9.064 | 9.777 | 8.716 | 9.659 | 8,777,503 | +0.84(+9.50%) |
Aug 06, 2019 | 8.985 | 9.096 | 8.677 | 8.821 | 5,458,551 | +0.02(+0.22%) |
Aug 05, 2019 | 9.496 | 9.522 | 8.520 | 8.802 | 9,492,441 | -1.09(-10.99%) |
Aug 02, 2019 | 9.587 | 10.29 | 9.522 | 9.889 | 10,810,091 | +0.38(+3.99%) |
Aug 01, 2019 | 9.175 | 10.50 | 9.103 | 9.509 | 36,142,580 | +1.85(+24.21%) |
Jul 31, 2019 | 7.367 | 7.957 | 7.328 | 7.656 | 12,436,741 | +0.29(+4.00%) |
Jul 30, 2019 | 7.007 | 7.361 | 6.916 | 7.361 | 2,694,909 | +0.31(+4.46%) |
Jul 29, 2019 | 6.732 | 7.079 | 6.680 | 7.046 | 3,064,573 | +0.33(+4.87%) |
Jul 26, 2019 | 6.706 | 6.785 | 6.621 | 6.719 | 1,590,981 | +0.03(+0.49%) |
Jul 25, 2019 | 6.713 | 6.798 | 6.660 | 6.686 | 1,946,101 | -0.05(-0.78%) |
Jul 24, 2019 | 6.929 | 6.929 | 6.726 | 6.739 | 2,752,784 | -0.20(-2.83%) |
Jul 23, 2019 | 7.046 | 7.086 | 6.752 | 6.935 | 2,989,556 | -0.07(-1.03%) |
Jul 22, 2019 | 7.171 | 7.217 | 6.889 | 7.007 | 3,568,757 | -0.19(-2.64%) |
Jul 19, 2019 | 7.151 | 7.328 | 7.079 | 7.197 | 2,671,028 | +0.05(+0.73%) |
Jul 18, 2019 | 7.230 | 7.250 | 7.060 | 7.145 | 2,834,269 | -0.09(-1.18%) |
Jul 17, 2019 | 7.446 | 7.511 | 7.217 | 7.230 | 2,824,722 | -0.24(-3.16%) |
Jul 16, 2019 | 7.538 | 7.642 | 7.407 | 7.466 | 2,037,344 | -0.07(-0.87%) |
Jul 15, 2019 | 7.642 | 7.682 | 7.400 | 7.531 | 2,774,139 | -0.10(-1.37%) |
Jul 12, 2019 | 7.669 | 7.813 | 7.513 | 7.636 | 3,355,124 | -0.02(-0.26%) |
Jul 11, 2019 | 7.976 | 8.048 | 7.603 | 7.656 | 3,180,191 | -0.29(-3.63%) |
Jul 10, 2019 | 8.219 | 8.258 | 7.767 | 7.944 | 3,353,206 | -0.22(-2.73%) |
Jul 09, 2019 | 8.055 | 8.376 | 7.937 | 8.166 | 5,089,259 | -0.01(-0.16%) |
Jul 08, 2019 | 7.832 | 8.179 | 7.701 | 8.179 | 4,900,040 | +0.33(+4.17%) |
Jul 05, 2019 | 7.479 | 7.917 | 7.376 | 7.852 | 3,662,356 | +0.34(+4.53%) |
Jul 03, 2019 | 7.433 | 7.760 | 7.394 | 7.511 | 3,270,528 | +0.12(+1.59%) |
Jul 02, 2019 | 7.407 | 7.426 | 7.210 | 7.394 | 3,227,041 | +0.04(+0.53%) |
Jul 01, 2019 | 7.099 | 7.394 | 7.007 | 7.354 | 5,002,348 | +0.35(+5.05%) |
Jun 28, 2019 | 6.974 | 7.060 | 6.850 | 7.001 | 4,493,961 | +0.10(+1.42%) |
Jun 27, 2019 | 6.713 | 6.948 | 6.647 | 6.902 | 3,585,718 | +0.25(+3.74%) |
Jun 26, 2019 | 6.634 | 6.726 | 6.568 | 6.654 | 2,073,554 | +0.10(+1.60%) |
Jun 25, 2019 | 6.647 | 6.811 | 6.503 | 6.549 | 2,640,929 | -0.22(-3.29%) |
Jun 24, 2019 | 6.752 | 6.870 | 6.608 | 6.771 | 2,544,085 | +0.00(+0.00%) |
Jun 21, 2019 | 6.804 | 6.896 | 6.654 | 6.771 | 3,729,850 | -0.09(-1.24%) |
Jun 20, 2019 | 6.896 | 7.060 | 6.706 | 6.857 | 3,904,931 | +0.01(+0.10%) |
Jun 19, 2019 | 6.372 | 6.922 | 6.248 | 6.850 | 8,311,703 | +0.20(+3.05%) |
Jun 18, 2019 | 5.763 | 7.210 | 5.743 | 6.647 | 25,605,138 | +1.22(+22.58%) |
Jun 17, 2019 | 5.377 | 5.468 | 5.324 | 5.422 | 1,187,062 | +0.03(+0.49%) |
Jun 14, 2019 | 5.468 | 5.494 | 5.278 | 5.396 | 1,668,705 | -0.14(-2.60%) |
Jun 13, 2019 | 5.252 | 5.599 | 5.252 | 5.540 | 4,217,783 | +0.33(+6.28%) |
Jun 12, 2019 | 5.409 | 5.527 | 5.193 | 5.213 | 3,772,288 | -0.33(-5.91%) |
Jun 11, 2019 | 5.573 | 5.639 | 5.468 | 5.540 | 1,659,015 | +0.04(+0.71%) |
Jun 10, 2019 | 5.521 | 5.622 | 5.481 | 5.501 | 2,794,181 | +0.04(+0.72%) |
Jun 07, 2019 | 5.468 | 5.609 | 5.442 | 5.462 | 2,432,358 | -0.01(-0.12%) |
Jun 06, 2019 | 5.324 | 5.514 | 5.272 | 5.468 | 2,849,737 | +0.13(+2.45%) |
Jun 05, 2019 | 5.344 | 5.481 | 5.252 | 5.337 | 2,723,511 | -0.01(-0.12%) |
Jun 04, 2019 | 5.036 | 5.357 | 4.990 | 5.344 | 4,987,337 | +0.37(+7.51%) |
Jun 03, 2019 | 4.892 | 5.062 | 4.853 | 4.971 | 2,999,330 | +0.09(+1.74%) |
May 31, 2019 | 5.056 | 5.108 | 4.823 | 4.885 | 4,097,399 | -0.26(-5.09%) |
May 30, 2019 | 5.095 | 5.232 | 5.062 | 5.147 | 1,732,176 | +0.09(+1.81%) |
May 29, 2019 | 5.082 | 5.141 | 4.977 | 5.056 | 1,410,456 | -0.09(-1.66%) |
May 28, 2019 | 5.108 | 5.193 | 5.069 | 5.141 | 1,270,641 | +0.05(+0.90%) |
May 24, 2019 | 5.128 | 5.187 | 5.062 | 5.095 | 1,704,284 | +0.03(+0.65%) |
May 23, 2019 | 5.259 | 5.291 | 5.043 | 5.062 | 2,579,341 | -0.27(-5.04%) |
May 22, 2019 | 5.363 | 5.455 | 5.291 | 5.331 | 1,466,517 | -0.04(-0.73%) |
May 21, 2019 | 5.200 | 5.429 | 5.200 | 5.370 | 2,834,768 | +0.19(+3.67%) |
May 20, 2019 | 5.219 | 5.239 | 5.095 | 5.180 | 1,758,109 | -0.06(-1.13%) |
May 17, 2019 | 5.442 | 5.514 | 5.232 | 5.239 | 2,810,901 | -0.25(-4.53%) |
May 16, 2019 | 5.252 | 5.593 | 5.252 | 5.488 | 3,045,571 | +0.17(+3.20%) |
May 15, 2019 | 5.180 | 5.337 | 5.134 | 5.318 | 2,824,901 | +0.10(+1.88%) |
May 14, 2019 | 5.252 | 5.318 | 5.147 | 5.219 | 2,370,151 | +0.00(+0.00%) |
May 13, 2019 | 5.200 | 5.318 | 5.023 | 5.219 | 4,183,486 | -0.15(-2.81%) |
May 10, 2019 | 4.754 | 5.534 | 4.656 | 5.370 | 11,927,091 | +0.54(+11.11%) |
May 09, 2019 | 4.997 | 5.003 | 4.715 | 4.833 | 3,681,409 | -0.13(-2.64%) |
May 08, 2019 | 5.108 | 5.121 | 4.885 | 4.964 | 3,107,646 | -0.13(-2.57%) |
May 07, 2019 | 4.905 | 5.102 | 4.879 | 5.095 | 3,010,608 | +0.14(+2.91%) |
May 06, 2019 | 4.833 | 4.990 | 4.813 | 4.951 | 2,380,536 | +0.01(+0.27%) |
May 03, 2019 | 4.754 | 4.944 | 4.735 | 4.938 | 2,949,095 | +0.22(+4.72%) |
May 02, 2019 | 4.689 | 4.754 | 4.597 | 4.715 | 1,744,286 | +0.02(+0.42%) |
May 01, 2019 | 4.787 | 4.840 | 4.676 | 4.695 | 3,101,158 | -0.03(-0.69%) |
Apr 30, 2019 | 4.997 | 5.010 | 4.702 | 4.728 | 3,078,337 | -0.28(-5.62%) |
Apr 29, 2019 | 5.010 | 5.069 | 4.938 | 5.010 | 2,942,697 | +0.02(+0.39%) |
Apr 26, 2019 | 4.892 | 5.016 | 4.859 | 4.990 | 1,374,605 | +0.09(+1.87%) |
Apr 25, 2019 | 4.944 | 4.951 | 4.853 | 4.898 | 1,182,327 | -0.06(-1.19%) |
Apr 24, 2019 | 4.938 | 5.062 | 4.925 | 4.957 | 2,029,734 | +0.02(+0.40%) |
Apr 23, 2019 | 4.925 | 5.029 | 4.866 | 4.938 | 3,379,124 | +0.04(+0.80%) |
Apr 22, 2019 | 4.820 | 4.898 | 4.787 | 4.898 | 1,133,252 | +0.03(+0.67%) |
Apr 18, 2019 | 4.898 | 4.925 | 4.840 | 4.866 | 1,465,614 | -0.05(-1.07%) |
Apr 17, 2019 | 4.984 | 5.003 | 4.872 | 4.918 | 1,459,891 | -0.05(-0.92%) |
Apr 16, 2019 | 4.925 | 4.971 | 4.813 | 4.964 | 1,416,700 | +0.07(+1.47%) |
Apr 15, 2019 | 4.997 | 4.997 | 4.846 | 4.892 | 1,833,007 | -0.08(-1.58%) |
Apr 12, 2019 | 5.102 | 5.102 | 4.961 | 4.971 | 1,839,576 | -0.09(-1.68%) |
Apr 11, 2019 | 5.082 | 5.121 | 4.964 | 5.056 | 2,573,433 | -0.05(-1.03%) |
Apr 10, 2019 | 4.925 | 5.187 | 4.912 | 5.108 | 3,241,236 | +0.22(+4.42%) |
Apr 09, 2019 | 4.977 | 5.023 | 4.872 | 4.892 | 1,925,321 | -0.10(-1.97%) |
Apr 08, 2019 | 4.807 | 5.023 | 4.774 | 4.990 | 3,338,677 | +0.14(+2.97%) |
Apr 05, 2019 | 4.787 | 4.879 | 4.768 | 4.846 | 2,935,352 | +0.07(+1.37%) |
Apr 04, 2019 | 4.728 | 4.866 | 4.709 | 4.781 | 3,039,944 | +0.04(+0.83%) |
Apr 03, 2019 | 4.525 | 4.866 | 4.525 | 4.741 | 4,695,201 | +0.22(+4.93%) |
Apr 02, 2019 | 4.427 | 4.565 | 4.381 | 4.519 | 2,539,888 | +0.09(+1.92%) |
Apr 01, 2019 | 4.289 | 4.447 | 4.270 | 4.434 | 2,807,435 | +0.17(+3.99%) |
Mar 29, 2019 | 4.250 | 4.335 | 4.237 | 4.263 | 2,553,144 | +0.05(+1.09%) |
Mar 28, 2019 | 4.139 | 4.250 | 4.100 | 4.217 | 2,422,577 | +0.12(+3.04%) |
Mar 27, 2019 | 4.067 | 4.139 | 4.021 | 4.093 | 1,738,086 | +0.02(+0.48%) |
Mar 26, 2019 | 4.060 | 4.093 | 4.001 | 4.073 | 1,796,171 | +0.09(+2.13%) |
Mar 25, 2019 | 4.047 | 4.047 | 3.903 | 3.988 | 2,881,800 | -0.03(-0.81%) |
Mar 22, 2019 | 4.231 | 4.270 | 4.008 | 4.021 | 4,130,382 | -0.24(-5.54%) |
Mar 21, 2019 | 4.355 | 4.427 | 4.231 | 4.257 | 2,298,480 | -0.14(-3.13%) |
Mar 20, 2019 | 4.368 | 4.440 | 4.263 | 4.394 | 1,847,779 | +0.04(+0.90%) |
Mar 19, 2019 | 4.224 | 4.407 | 4.198 | 4.355 | 3,801,833 | +0.14(+3.26%) |
Mar 18, 2019 | 4.165 | 4.244 | 4.132 | 4.217 | 2,156,884 | +0.07(+1.58%) |
Mar 15, 2019 | 4.217 | 4.244 | 4.126 | 4.152 | 2,936,268 | -0.06(-1.40%) |
Mar 14, 2019 | 4.250 | 4.296 | 4.191 | 4.211 | 1,538,338 | -0.07(-1.53%) |
Mar 13, 2019 | 4.191 | 4.283 | 4.152 | 4.276 | 1,800,055 | +0.09(+2.19%) |
Mar 12, 2019 | 4.257 | 4.322 | 4.158 | 4.185 | 2,076,156 | -0.08(-1.84%) |
Mar 11, 2019 | 4.034 | 4.276 | 4.027 | 4.263 | 3,236,438 | +0.24(+5.85%) |
Mar 08, 2019 | 3.955 | 4.080 | 3.955 | 4.027 | 1,496,765 | +0.01(+0.33%) |
Mar 07, 2019 | 4.106 | 4.139 | 3.969 | 4.014 | 2,015,757 | -0.10(-2.39%) |
Mar 06, 2019 | 4.152 | 4.172 | 3.995 | 4.113 | 3,213,840 | -0.06(-1.41%) |
Mar 05, 2019 | 4.191 | 4.237 | 4.145 | 4.172 | 1,513,942 | -0.04(-0.93%) |
Mar 04, 2019 | 4.263 | 4.286 | 4.126 | 4.211 | 2,431,142 | -0.03(-0.62%) |
Mar 01, 2019 | 4.257 | 4.381 | 4.217 | 4.237 | 2,202,392 | +0.01(+0.31%) |
Feb 28, 2019 | 4.211 | 4.309 | 4.165 | 4.224 | 1,984,948 | +0.01(+0.16%) |
Feb 27, 2019 | 4.204 | 4.303 | 4.113 | 4.217 | 1,815,535 | -0.01(-0.16%) |
Feb 26, 2019 | 4.119 | 4.257 | 4.113 | 4.224 | 1,801,853 | +0.08(+1.90%) |
Feb 25, 2019 | 4.296 | 4.375 | 4.139 | 4.145 | 2,632,235 | -0.14(-3.21%) |
Feb 22, 2019 | 4.257 | 4.368 | 4.178 | 4.283 | 3,153,255 | +0.03(+0.62%) |
Feb 21, 2019 | 4.054 | 4.276 | 4.027 | 4.257 | 4,362,643 | +0.20(+5.01%) |
Feb 20, 2019 | 4.086 | 4.191 | 4.027 | 4.054 | 2,629,078 | -0.05(-1.12%) |
Feb 19, 2019 | 3.897 | 4.158 | 3.877 | 4.100 | 4,352,892 | +0.22(+5.74%) |
Feb 15, 2019 | 4.047 | 4.073 | 3.766 | 3.877 | 6,625,500 | -0.24(-5.88%) |
Feb 14, 2019 | 3.785 | 4.316 | 3.746 | 4.119 | 8,267,023 | +0.23(+5.89%) |
Feb 13, 2019 | 3.811 | 4.054 | 3.752 | 3.890 | 4,678,926 | +0.09(+2.41%) |
Feb 12, 2019 | 3.844 | 3.910 | 3.798 | 3.798 | 2,324,724 | -0.01(-0.17%) |
Feb 11, 2019 | 3.779 | 3.903 | 3.733 | 3.805 | 2,457,873 | +0.07(+1.75%) |
Feb 08, 2019 | 3.838 | 3.851 | 3.687 | 3.739 | 2,094,280 | -0.12(-3.06%) |
Feb 07, 2019 | 3.746 | 3.870 | 3.726 | 3.857 | 2,089,174 | +0.10(+2.61%) |
Feb 06, 2019 | 3.890 | 3.975 | 3.739 | 3.759 | 2,176,944 | -0.08(-2.05%) |
Feb 05, 2019 | 3.694 | 4.054 | 3.648 | 3.838 | 4,951,245 | +0.16(+4.27%) |
Feb 04, 2019 | 3.667 | 3.766 | 3.648 | 3.680 | 1,162,450 | +0.01(+0.18%) |
Feb 01, 2019 | 3.831 | 3.864 | 3.582 | 3.674 | 3,026,819 | -0.13(-3.44%) |
Jan 31, 2019 | 3.700 | 3.936 | 3.700 | 3.805 | 2,801,018 | +0.11(+3.01%) |
Jan 30, 2019 | 3.766 | 3.766 | 3.615 | 3.694 | 1,810,166 | +0.12(+3.30%) |
Jan 29, 2019 | 3.648 | 3.713 | 3.549 | 3.576 | 2,543,378 | -0.07(-1.80%) |
Jan 28, 2019 | 3.504 | 3.661 | 3.477 | 3.641 | 1,702,369 | +0.03(+0.91%) |
Jan 25, 2019 | 3.608 | 3.733 | 3.602 | 3.608 | 2,339,364 | +0.01(+0.36%) |
Jan 24, 2019 | 3.399 | 3.608 | 3.379 | 3.595 | 2,926,968 | +0.20(+5.78%) |
Jan 23, 2019 | 3.432 | 3.477 | 3.314 | 3.399 | 2,026,625 | -0.02(-0.57%) |
Jan 22, 2019 | 3.536 | 3.563 | 3.340 | 3.418 | 2,620,267 | -0.14(-3.87%) |
Jan 18, 2019 | 3.621 | 3.687 | 3.549 | 3.556 | 2,071,222 | -0.04(-1.09%) |
Jan 17, 2019 | 3.536 | 3.635 | 3.530 | 3.595 | 1,595,121 | +0.05(+1.29%) |
Jan 16, 2019 | 3.589 | 3.648 | 3.517 | 3.549 | 1,673,619 | -0.04(-1.10%) |
Jan 15, 2019 | 3.608 | 3.687 | 3.569 | 3.589 | 1,667,905 | -0.01(-0.36%) |
Jan 14, 2019 | 3.543 | 3.759 | 3.543 | 3.602 | 2,226,914 | +0.02(+0.55%) |
Jan 11, 2019 | 3.530 | 3.602 | 3.504 | 3.582 | 1,296,881 | +0.03(+0.92%) |
Jan 10, 2019 | 3.490 | 3.635 | 3.471 | 3.549 | 1,851,530 | +0.05(+1.50%) |
Jan 09, 2019 | 3.451 | 3.589 | 3.445 | 3.497 | 2,648,344 | +0.08(+2.30%) |
Jan 08, 2019 | 3.549 | 3.563 | 3.373 | 3.418 | 3,703,071 | -0.17(-4.74%) |
Jan 07, 2019 | 3.497 | 3.667 | 3.432 | 3.589 | 2,309,361 | +0.10(+3.01%) |
Jan 04, 2019 | 3.340 | 3.589 | 3.340 | 3.484 | 2,608,726 | +0.18(+5.56%) |
Jan 03, 2019 | 3.294 | 3.445 | 3.248 | 3.301 | 2,479,144 | -0.02(-0.59%) |
Jan 02, 2019 | 3.189 | 3.392 | 3.143 | 3.320 | 1,803,619 | +0.07(+2.01%) |
Dec 31, 2018 | 3.314 | 3.366 | 3.202 | 3.255 | 2,500,920 | -0.06(-1.78%) |
Dec 28, 2018 | 3.242 | 3.350 | 3.163 | 3.314 | 2,979,177 | +0.08(+2.43%) |
Dec 27, 2018 | 3.202 | 3.242 | 3.012 | 3.235 | 2,787,955 | -0.01(-0.20%) |
Dec 26, 2018 | 3.104 | 3.255 | 3.045 | 3.242 | 2,777,031 | +0.23(+7.61%) |
Dec 24, 2018 | 3.274 | 3.320 | 2.980 | 3.012 | 3,420,174 | -0.31(-9.27%) |
Dec 21, 2018 | 3.536 | 3.628 | 3.287 | 3.320 | 4,449,067 | -0.21(-5.94%) |
Dec 20, 2018 | 3.707 | 3.831 | 3.438 | 3.530 | 3,500,253 | -0.18(-4.77%) |
Dec 19, 2018 | 3.844 | 3.908 | 3.694 | 3.707 | 2,306,797 | -0.14(-3.58%) |
Dec 18, 2018 | 3.844 | 3.936 | 3.772 | 3.844 | 2,246,359 | +0.05(+1.38%) |
Dec 17, 2018 | 3.988 | 4.047 | 3.752 | 3.792 | 3,700,730 | -0.21(-5.24%) |
Dec 14, 2018 | 4.093 | 4.132 | 3.962 | 4.001 | 2,219,189 | -0.13(-3.17%) |
Dec 13, 2018 | 4.204 | 4.276 | 4.100 | 4.132 | 2,226,851 | -0.07(-1.56%) |
Dec 12, 2018 | 4.185 | 4.283 | 4.139 | 4.198 | 1,564,803 | +0.07(+1.75%) |
Dec 11, 2018 | 4.394 | 4.434 | 4.106 | 4.126 | 2,006,939 | -0.21(-4.83%) |
Dec 10, 2018 | 4.276 | 4.381 | 4.217 | 4.335 | 1,658,137 | +0.05(+1.22%) |
Dec 07, 2018 | 4.407 | 4.538 | 4.263 | 4.283 | 2,270,038 | -0.12(-2.68%) |
Dec 06, 2018 | 4.276 | 4.447 | 4.257 | 4.401 | 2,373,984 | +0.04(+0.90%) |
Dec 04, 2018 | 4.545 | 4.545 | 4.352 | 4.361 | 2,611,322 | -0.21(-4.58%) |
Dec 03, 2018 | 4.623 | 4.650 | 4.506 | 4.571 | 2,490,075 | +0.09(+1.90%) |
Nov 30, 2018 | 4.512 | 4.584 | 4.394 | 4.486 | 1,384,683 | -0.05(-1.15%) |
Nov 29, 2018 | 4.754 | 4.807 | 4.499 | 4.538 | 2,344,687 | -0.25(-5.20%) |
Nov 28, 2018 | 4.722 | 4.892 | 4.689 | 4.787 | 2,943,416 | +0.10(+2.09%) |
Nov 27, 2018 | 4.506 | 4.813 | 4.401 | 4.689 | 4,526,359 | +0.07(+1.56%) |
Nov 26, 2018 | 4.034 | 4.695 | 4.008 | 4.617 | 10,109,769 | +0.65(+16.34%) |
Nov 23, 2018 | 3.929 | 4.073 | 3.929 | 3.969 | 889,935 | +0.00(+0.00%) |
Nov 21, 2018 | 3.969 | 3.969 | 3.969 | 0 | +0.05(+1.17%) | |
Nov 20, 2018 | 4.073 | 4.126 | 3.864 | 3.923 | 3,160,728 | -0.24(-5.67%) |
Nov 19, 2018 | 4.250 | 4.289 | 4.086 | 4.158 | 1,654,890 | -0.10(-2.46%) |
Nov 16, 2018 | 4.086 | 4.322 | 4.086 | 4.263 | 3,257,243 | +0.15(+3.66%) |
Nov 15, 2018 | 3.995 | 4.165 | 3.955 | 4.113 | 1,735,959 | +0.13(+3.29%) |
Nov 14, 2018 | 4.041 | 4.106 | 3.949 | 3.982 | 1,999,750 | -0.04(-0.98%) |
Nov 13, 2018 | 4.178 | 4.217 | 4.001 | 4.021 | 2,475,679 | -0.13(-3.15%) |
Nov 12, 2018 | 4.086 | 4.303 | 4.054 | 4.152 | 2,796,816 | +0.06(+1.44%) |
Nov 09, 2018 | 4.027 | 4.165 | 3.995 | 4.093 | 1,822,779 | -0.01(-0.16%) |
Nov 08, 2018 | 4.204 | 4.237 | 4.034 | 4.100 | 2,113,122 | -0.12(-2.80%) |
Nov 07, 2018 | 4.086 | 4.289 | 4.080 | 4.217 | 2,581,201 | +0.17(+4.21%) |
Nov 06, 2018 | 4.132 | 4.178 | 4.008 | 4.047 | 3,584,528 | -0.12(-2.83%) |
Nov 05, 2018 | 4.027 | 4.361 | 4.014 | 4.165 | 5,124,285 | +0.18(+4.43%) |
Nov 02, 2018 | 4.080 | 4.217 | 3.975 | 3.988 | 3,116,759 | -0.09(-2.25%) |
Nov 01, 2018 | 3.929 | 4.126 | 3.864 | 4.080 | 2,805,824 | +0.14(+3.66%) |
Oct 31, 2018 | 3.975 | 4.014 | 3.772 | 3.936 | 5,260,083 | -0.27(-6.39%) |
Oct 30, 2018 | 3.903 | 4.204 | 3.864 | 4.204 | 3,641,261 | +0.31(+8.08%) |
Oct 29, 2018 | 4.126 | 4.165 | 3.857 | 3.890 | 5,314,068 | -0.18(-4.35%) |
Oct 26, 2018 | 4.185 | 4.231 | 4.014 | 4.067 | 3,241,973 | -0.20(-4.75%) |
Oct 25, 2018 | 4.237 | 4.296 | 4.100 | 4.270 | 2,587,868 | +0.07(+1.56%) |
Oct 24, 2018 | 4.348 | 4.388 | 4.191 | 4.204 | 2,410,867 | -0.15(-3.46%) |
Oct 23, 2018 | 4.322 | 4.401 | 4.198 | 4.355 | 2,740,543 | -0.07(-1.48%) |
Oct 22, 2018 | 4.591 | 4.597 | 4.348 | 4.420 | 2,042,263 | -0.17(-3.71%) |
Oct 19, 2018 | 4.565 | 4.653 | 4.440 | 4.591 | 2,214,913 | +0.07(+1.45%) |
Oct 18, 2018 | 4.499 | 4.702 | 4.440 | 4.525 | 2,366,795 | +0.01(+0.29%) |
Oct 17, 2018 | 4.551 | 4.565 | 4.427 | 4.512 | 1,579,791 | -0.04(-0.86%) |
Oct 16, 2018 | 4.407 | 4.571 | 4.375 | 4.551 | 2,497,445 | +0.17(+3.89%) |
Oct 15, 2018 | 4.257 | 4.420 | 4.204 | 4.381 | 2,483,775 | +0.10(+2.45%) |
Oct 12, 2018 | 4.329 | 4.329 | 4.172 | 4.276 | 2,667,821 | +0.03(+0.77%) |
Oct 11, 2018 | 4.375 | 4.388 | 4.165 | 4.244 | 4,300,818 | -0.15(-3.43%) |
Oct 10, 2018 | 4.394 | 4.610 | 4.388 | 4.394 | 2,376,123 | -0.04(-0.89%) |
Oct 09, 2018 | 4.440 | 4.512 | 4.381 | 4.434 | 1,708,010 | -0.02(-0.44%) |
Oct 08, 2018 | 4.460 | 4.479 | 4.342 | 4.453 | 2,273,077 | -0.02(-0.44%) |
Oct 05, 2018 | 4.604 | 4.656 | 4.401 | 4.473 | 3,166,081 | -0.13(-2.85%) |
Oct 04, 2018 | 4.774 | 4.774 | 4.525 | 4.604 | 2,418,143 | -0.06(-1.26%) |
Oct 03, 2018 | 4.984 | 4.984 | 4.617 | 4.663 | 2,880,584 | -0.14(-2.86%) |
Oct 02, 2018 | 4.656 | 4.925 | 4.656 | 4.800 | 2,598,850 | +0.14(+3.09%) |
Oct 01, 2018 | 4.781 | 4.833 | 4.617 | 4.656 | 2,336,560 | -0.12(-2.60%) |
Sep 28, 2018 | 4.813 | 4.859 | 4.735 | 4.781 | 2,235,986 | -0.09(-1.88%) |
Sep 27, 2018 | 4.964 | 4.997 | 4.859 | 4.872 | 1,988,916 | -0.08(-1.59%) |
Sep 26, 2018 | 5.036 | 5.062 | 4.938 | 4.951 | 1,742,696 | -0.10(-2.07%) |
Sep 25, 2018 | 5.115 | 5.141 | 5.016 | 5.056 | 1,334,507 | -0.04(-0.77%) |
Sep 24, 2018 | 5.108 | 5.246 | 5.082 | 5.095 | 2,632,149 | -0.07(-1.39%) |
Sep 21, 2018 | 5.272 | 5.331 | 5.085 | 5.167 | 5,152,708 | -0.12(-2.23%) |
Sep 20, 2018 | 5.160 | 5.350 | 5.029 | 5.285 | 4,407,540 | +0.08(+1.51%) |
Sep 19, 2018 | 5.239 | 5.311 | 4.977 | 5.206 | 7,899,310 | +0.26(+5.30%) |
Sep 18, 2018 | 4.381 | 5.003 | 4.348 | 4.944 | 10,357,413 | +0.64(+14.74%) |
Sep 17, 2018 | 4.375 | 4.381 | 4.263 | 4.309 | 1,483,993 | -0.08(-1.79%) |
Sep 14, 2018 | 4.355 | 4.394 | 4.276 | 4.388 | 1,783,688 | +0.04(+0.90%) |
Sep 13, 2018 | 4.506 | 4.571 | 4.335 | 4.348 | 1,920,088 | -0.14(-3.21%) |
Sep 12, 2018 | 4.506 | 4.551 | 4.388 | 4.492 | 1,745,832 | -0.01(-0.29%) |
Sep 11, 2018 | 4.198 | 4.525 | 4.165 | 4.506 | 3,686,297 | +0.28(+6.50%) |
Sep 10, 2018 | 4.191 | 4.263 | 4.178 | 4.231 | 1,376,130 | +0.06(+1.41%) |
Sep 07, 2018 | 4.342 | 4.342 | 4.165 | 4.172 | 2,126,500 | -0.10(-2.45%) |
Sep 06, 2018 | 4.381 | 4.427 | 4.257 | 4.276 | 2,091,498 | -0.12(-2.68%) |
Sep 05, 2018 | 4.394 | 4.407 | 4.276 | 4.394 | 1,895,402 | -0.01(-0.15%) |