Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.400 | 1.440 | 1.350 | 1.370 | 156,100 | -0.03(-2.14%) |
Aug 29, 2019 | 1.360 | 1.400 | 1.300 | 1.400 | 256,621 | +0.05(+3.70%) |
Aug 28, 2019 | 1.330 | 1.390 | 1.310 | 1.350 | 117,068 | +0.01(+0.75%) |
Aug 27, 2019 | 1.360 | 1.450 | 1.290 | 1.340 | 159,429 | -0.02(-1.47%) |
Aug 26, 2019 | 1.400 | 1.400 | 1.310 | 1.360 | 222,977 | -0.02(-1.81%) |
Aug 23, 2019 | 1.430 | 1.490 | 1.380 | 1.385 | 212,300 | -0.07(-5.14%) |
Aug 22, 2019 | 1.490 | 1.500 | 1.430 | 1.460 | 144,899 | -0.02(-1.35%) |
Aug 21, 2019 | 1.470 | 1.510 | 1.430 | 1.480 | 100,501 | +0.02(+1.37%) |
Aug 20, 2019 | 1.500 | 1.500 | 1.410 | 1.460 | 90,223 | -0.01(-0.68%) |
Aug 19, 2019 | 1.500 | 1.650 | 1.450 | 1.470 | 158,939 | -0.03(-2.00%) |
Aug 16, 2019 | 1.450 | 1.540 | 1.450 | 1.500 | 141,500 | +0.08(+5.63%) |
Aug 15, 2019 | 1.490 | 1.580 | 1.380 | 1.420 | 137,060 | -0.05(-3.40%) |
Aug 14, 2019 | 1.530 | 1.650 | 1.450 | 1.470 | 209,782 | -0.08(-5.16%) |
Aug 13, 2019 | 1.510 | 1.590 | 1.460 | 1.550 | 330,716 | +0.04(+2.65%) |
Aug 12, 2019 | 1.650 | 1.684 | 1.510 | 1.510 | 166,998 | -0.14(-8.48%) |
Aug 09, 2019 | 1.640 | 1.700 | 1.610 | 1.650 | 177,200 | +0.00(+0.00%) |
Aug 08, 2019 | 1.650 | 1.650 | 1.570 | 1.650 | 221,168 | +0.02(+1.23%) |
Aug 07, 2019 | 1.610 | 1.660 | 1.570 | 1.630 | 70,139 | -0.02(-1.21%) |
Aug 06, 2019 | 1.610 | 1.680 | 1.550 | 1.650 | 124,233 | +0.05(+3.12%) |
Aug 05, 2019 | 1.670 | 1.760 | 1.550 | 1.600 | 207,912 | -0.03(-1.84%) |
Aug 02, 2019 | 1.720 | 1.720 | 1.550 | 1.630 | 316,000 | -0.09(-5.23%) |
Aug 01, 2019 | 1.790 | 1.830 | 1.700 | 1.720 | 107,423 | -0.06(-3.37%) |
Jul 31, 2019 | 1.900 | 1.937 | 1.770 | 1.780 | 109,658 | -0.12(-6.32%) |
Jul 30, 2019 | 1.750 | 1.910 | 1.680 | 1.900 | 168,588 | +0.13(+7.34%) |
Jul 29, 2019 | 1.800 | 1.850 | 1.710 | 1.770 | 97,454 | -0.03(-1.67%) |
Jul 26, 2019 | 1.790 | 1.840 | 1.750 | 1.800 | 118,500 | +0.02(+1.12%) |
Jul 25, 2019 | 1.860 | 1.860 | 1.720 | 1.780 | 203,698 | -0.07(-3.78%) |
Jul 24, 2019 | 1.850 | 1.890 | 1.780 | 1.850 | 82,307 | +0.00(+0.00%) |
Jul 23, 2019 | 1.890 | 1.930 | 1.800 | 1.850 | 166,635 | -0.04(-2.12%) |
Jul 22, 2019 | 1.730 | 2.020 | 1.720 | 1.890 | 414,631 | +0.16(+9.25%) |
Jul 19, 2019 | 1.920 | 2.080 | 1.720 | 1.730 | 605,500 | -0.22(-11.28%) |
Jul 18, 2019 | 2.010 | 2.050 | 1.940 | 1.950 | 364,247 | -0.08(-3.94%) |
Jul 17, 2019 | 2.090 | 2.090 | 2.013 | 2.030 | 249,601 | -0.07(-3.33%) |
Jul 16, 2019 | 2.350 | 2.420 | 2.070 | 2.100 | 463,328 | -0.24(-10.26%) |
Jul 15, 2019 | 2.390 | 2.450 | 2.320 | 2.340 | 359,241 | -0.06(-2.50%) |
Jul 12, 2019 | 2.360 | 2.450 | 2.320 | 2.400 | 245,300 | +0.05(+2.13%) |
Jul 11, 2019 | 2.300 | 2.380 | 2.262 | 2.350 | 287,456 | +0.05(+2.17%) |
Jul 10, 2019 | 2.250 | 2.340 | 2.230 | 2.300 | 324,338 | +0.04(+1.77%) |
Jul 09, 2019 | 2.230 | 2.330 | 2.210 | 2.260 | 327,827 | +0.03(+1.35%) |
Jul 08, 2019 | 2.240 | 2.270 | 2.120 | 2.230 | 280,989 | -0.02(-0.89%) |
Jul 05, 2019 | 2.150 | 2.289 | 2.150 | 2.250 | 313,300 | +0.09(+4.17%) |
Jul 03, 2019 | 2.350 | 2.350 | 2.150 | 2.160 | 200,000 | -0.12(-5.26%) |
Jul 02, 2019 | 2.250 | 2.350 | 2.200 | 2.280 | 322,627 | -0.01(-0.44%) |
Jul 01, 2019 | 2.140 | 2.320 | 2.080 | 2.290 | 512,371 | +0.21(+10.10%) |
Jun 28, 2019 | 2.290 | 2.310 | 2.050 | 2.080 | 4,272,200 | -0.18(-7.96%) |
Jun 27, 2019 | 2.260 | 2.350 | 2.250 | 2.260 | 493,299 | -0.01(-0.44%) |
Jun 26, 2019 | 2.460 | 2.490 | 2.220 | 2.270 | 759,096 | -0.15(-6.20%) |
Jun 25, 2019 | 2.170 | 2.470 | 2.120 | 2.420 | 769,375 | +0.24(+11.01%) |
Jun 24, 2019 | 2.180 | 2.230 | 2.040 | 2.180 | 732,085 | -0.02(-0.91%) |
Jun 21, 2019 | 2.360 | 2.538 | 2.169 | 2.200 | 1,770,700 | -0.16(-6.78%) |
Jun 20, 2019 | 1.880 | 2.740 | 1.820 | 2.360 | 4,464,310 | +0.64(+37.21%) |
Jun 19, 2019 | 1.780 | 1.849 | 1.710 | 1.720 | 365,865 | -0.06(-3.37%) |
Jun 18, 2019 | 1.890 | 1.940 | 1.740 | 1.780 | 378,173 | -0.04(-2.20%) |
Jun 17, 2019 | 1.500 | 1.940 | 1.420 | 1.820 | 832,013 | +0.36(+24.66%) |
Jun 14, 2019 | 1.540 | 1.550 | 1.445 | 1.460 | 695,900 | -0.07(-4.58%) |
Jun 13, 2019 | 1.520 | 1.590 | 1.520 | 1.530 | 341,331 | +0.01(+0.66%) |
Jun 12, 2019 | 1.590 | 1.600 | 1.490 | 1.520 | 305,430 | -0.05(-3.18%) |
Jun 11, 2019 | 1.650 | 1.650 | 1.530 | 1.570 | 476,588 | -0.03(-1.88%) |
Jun 10, 2019 | 1.620 | 1.680 | 1.590 | 1.600 | 385,896 | -0.02(-1.23%) |
Jun 07, 2019 | 1.640 | 1.680 | 1.560 | 1.620 | 439,500 | -0.01(-0.61%) |
Jun 06, 2019 | 1.690 | 1.694 | 1.600 | 1.630 | 235,412 | -0.03(-1.81%) |
Jun 05, 2019 | 1.870 | 1.870 | 1.630 | 1.660 | 308,419 | -0.16(-8.79%) |
Jun 04, 2019 | 1.930 | 1.975 | 1.820 | 1.820 | 216,866 | -0.08(-4.21%) |
Jun 03, 2019 | 1.810 | 1.940 | 1.790 | 1.900 | 380,763 | +0.08(+4.40%) |
May 31, 2019 | 1.780 | 1.870 | 1.760 | 1.820 | 228,200 | +0.00(+0.00%) |
May 30, 2019 | 1.770 | 1.830 | 1.750 | 1.820 | 193,254 | +0.07(+4.00%) |
May 29, 2019 | 1.850 | 1.870 | 1.690 | 1.750 | 396,082 | -0.13(-6.91%) |
May 28, 2019 | 1.910 | 1.990 | 1.850 | 1.880 | 319,662 | -0.03(-1.57%) |
May 24, 2019 | 2.000 | 2.020 | 1.900 | 1.910 | 261,100 | -0.09(-4.50%) |
May 23, 2019 | 2.090 | 2.145 | 1.990 | 2.000 | 279,269 | -0.09(-4.31%) |
May 22, 2019 | 2.320 | 2.340 | 2.080 | 2.090 | 332,318 | -0.24(-10.30%) |
May 21, 2019 | 2.370 | 2.470 | 2.310 | 2.330 | 163,180 | -0.03(-1.27%) |
May 20, 2019 | 2.360 | 2.370 | 2.280 | 2.360 | 69,051 | -0.04(-1.67%) |
May 17, 2019 | 2.430 | 2.490 | 2.380 | 2.400 | 128,000 | -0.06(-2.44%) |
May 16, 2019 | 2.390 | 2.480 | 2.340 | 2.460 | 183,378 | +0.08(+3.36%) |
May 15, 2019 | 2.340 | 2.490 | 2.300 | 2.380 | 109,729 | +0.01(+0.42%) |
May 14, 2019 | 2.220 | 2.380 | 2.210 | 2.370 | 244,839 | +0.17(+7.73%) |
May 13, 2019 | 2.300 | 2.400 | 2.180 | 2.200 | 287,880 | -0.15(-6.38%) |
May 10, 2019 | 2.390 | 2.420 | 2.310 | 2.350 | 199,200 | -0.02(-0.84%) |
May 09, 2019 | 2.370 | 2.410 | 2.290 | 2.370 | 237,157 | -0.02(-0.84%) |
May 08, 2019 | 2.450 | 2.580 | 2.350 | 2.390 | 290,372 | -0.08(-3.24%) |
May 07, 2019 | 2.550 | 2.710 | 2.410 | 2.470 | 476,658 | -0.16(-6.08%) |
May 06, 2019 | 2.570 | 2.790 | 2.412 | 2.630 | 528,936 | +0.02(+0.77%) |
May 03, 2019 | 2.560 | 2.750 | 2.520 | 2.610 | 382,500 | +0.09(+3.57%) |
May 02, 2019 | 2.590 | 2.720 | 2.500 | 2.520 | 268,622 | -0.07(-2.70%) |
May 01, 2019 | 2.720 | 2.750 | 2.560 | 2.590 | 469,997 | -0.10(-3.72%) |
Apr 30, 2019 | 2.620 | 2.720 | 2.470 | 2.690 | 718,542 | +0.05(+1.89%) |
Apr 29, 2019 | 2.750 | 2.860 | 2.630 | 2.640 | 394,355 | -0.08(-2.94%) |
Apr 26, 2019 | 2.560 | 2.770 | 2.540 | 2.720 | 628,200 | +0.14(+5.43%) |
Apr 25, 2019 | 2.750 | 2.810 | 2.500 | 2.580 | 1,922,869 | -0.16(-5.84%) |
Apr 24, 2019 | 3.010 | 3.085 | 2.720 | 2.740 | 1,090,469 | -0.25(-8.36%) |
Apr 23, 2019 | 3.150 | 3.160 | 2.880 | 2.990 | 562,743 | -0.16(-5.08%) |
Apr 22, 2019 | 3.210 | 3.260 | 3.060 | 3.150 | 180,188 | -0.03(-0.94%) |
Apr 18, 2019 | 3.330 | 3.420 | 3.180 | 3.180 | 725,700 | -0.19(-5.64%) |
Apr 17, 2019 | 3.690 | 3.690 | 3.220 | 3.370 | 267,352 | -0.22(-6.13%) |
Apr 16, 2019 | 3.750 | 3.830 | 3.570 | 3.590 | 172,886 | -0.13(-3.49%) |
Apr 15, 2019 | 3.720 | 3.860 | 3.620 | 3.720 | 134,531 | -0.01(-0.27%) |
Apr 12, 2019 | 3.850 | 3.970 | 3.700 | 3.730 | 220,000 | -0.08(-2.10%) |
Apr 11, 2019 | 3.900 | 4.000 | 3.760 | 3.810 | 187,375 | -0.10(-2.56%) |
Apr 10, 2019 | 3.940 | 4.180 | 3.900 | 3.910 | 133,580 | -0.05(-1.26%) |
Apr 09, 2019 | 4.390 | 4.390 | 3.960 | 3.960 | 339,911 | -0.44(-10.00%) |
Apr 08, 2019 | 4.390 | 4.420 | 4.110 | 4.400 | 163,580 | +0.00(+0.00%) |
Apr 05, 2019 | 4.450 | 4.561 | 4.300 | 4.400 | 260,900 | -0.04(-0.90%) |
Apr 04, 2019 | 4.190 | 4.450 | 4.150 | 4.440 | 470,169 | +0.26(+6.22%) |
Apr 03, 2019 | 3.970 | 4.190 | 3.970 | 4.180 | 604,245 | +0.17(+4.24%) |
Apr 02, 2019 | 3.860 | 4.020 | 3.860 | 4.010 | 149,418 | +0.15(+3.89%) |
Apr 01, 2019 | 3.620 | 3.870 | 3.610 | 3.860 | 477,955 | +0.28(+7.82%) |
Mar 29, 2019 | 3.640 | 3.670 | 3.550 | 3.580 | 86,400 | -0.01(-0.28%) |
Mar 28, 2019 | 3.600 | 3.660 | 3.470 | 3.590 | 77,162 | +0.00(+0.00%) |
Mar 27, 2019 | 3.590 | 3.610 | 3.440 | 3.590 | 151,162 | +0.00(+0.00%) |
Mar 26, 2019 | 3.610 | 3.660 | 3.530 | 3.590 | 67,933 | +0.00(+0.00%) |
Mar 25, 2019 | 3.540 | 3.610 | 3.300 | 3.590 | 164,966 | +0.06(+1.70%) |
Mar 22, 2019 | 3.700 | 3.760 | 3.520 | 3.530 | 139,900 | -0.17(-4.59%) |
Mar 21, 2019 | 3.700 | 3.830 | 3.670 | 3.700 | 112,585 | -0.04(-1.07%) |
Mar 20, 2019 | 3.730 | 3.780 | 3.660 | 3.740 | 110,412 | +0.01(+0.27%) |
Mar 19, 2019 | 3.890 | 3.910 | 3.710 | 3.730 | 106,444 | -0.13(-3.37%) |
Mar 18, 2019 | 3.830 | 3.900 | 3.800 | 3.860 | 102,397 | +0.03(+0.78%) |
Mar 15, 2019 | 3.760 | 3.910 | 3.760 | 3.830 | 192,800 | +0.08(+2.13%) |
Mar 14, 2019 | 3.980 | 4.010 | 3.750 | 3.750 | 140,437 | -0.23(-5.78%) |
Mar 13, 2019 | 4.160 | 4.180 | 3.774 | 3.980 | 115,893 | -0.15(-3.63%) |
Mar 12, 2019 | 3.950 | 4.160 | 3.950 | 4.130 | 157,987 | +0.12(+2.99%) |
Mar 11, 2019 | 3.740 | 4.020 | 3.740 | 4.010 | 147,799 | +0.31(+8.38%) |
Mar 08, 2019 | 4.150 | 4.150 | 3.700 | 3.700 | 381,000 | -0.32(-7.96%) |
Mar 07, 2019 | 4.020 | 4.155 | 3.960 | 4.020 | 103,894 | +0.00(+0.00%) |
Mar 06, 2019 | 4.270 | 4.270 | 4.000 | 4.020 | 120,011 | -0.25(-5.85%) |
Mar 05, 2019 | 4.410 | 4.510 | 4.240 | 4.270 | 125,393 | -0.17(-3.83%) |
Mar 04, 2019 | 4.610 | 4.710 | 4.200 | 4.440 | 218,574 | -0.13(-2.84%) |
Mar 01, 2019 | 4.440 | 4.750 | 4.400 | 4.570 | 541,900 | +0.18(+4.10%) |
Feb 28, 2019 | 4.240 | 4.480 | 4.110 | 4.390 | 430,079 | +0.17(+4.03%) |
Feb 27, 2019 | 3.970 | 4.270 | 3.970 | 4.220 | 211,945 | +0.23(+5.76%) |
Feb 26, 2019 | 4.030 | 4.090 | 3.910 | 3.990 | 108,019 | -0.04(-0.99%) |
Feb 25, 2019 | 3.800 | 4.040 | 3.710 | 4.030 | 166,003 | +0.24(+6.33%) |
Feb 22, 2019 | 3.770 | 3.900 | 3.750 | 3.790 | 133,800 | +0.04(+1.07%) |
Feb 21, 2019 | 3.630 | 3.760 | 3.550 | 3.750 | 109,961 | +0.11(+3.02%) |
Feb 20, 2019 | 3.760 | 3.770 | 3.640 | 3.640 | 100,515 | -0.13(-3.45%) |
Feb 19, 2019 | 3.870 | 4.060 | 3.710 | 3.770 | 88,894 | -0.10(-2.58%) |
Feb 15, 2019 | 3.710 | 3.880 | 3.660 | 3.870 | 132,700 | +0.17(+4.59%) |
Feb 14, 2019 | 3.850 | 3.865 | 3.600 | 3.700 | 184,053 | -0.19(-4.88%) |
Feb 13, 2019 | 3.920 | 4.120 | 3.850 | 3.890 | 137,571 | +0.00(+0.00%) |
Feb 12, 2019 | 3.910 | 3.970 | 3.840 | 3.890 | 75,634 | +0.00(+0.00%) |
Feb 11, 2019 | 3.900 | 3.950 | 3.800 | 3.890 | 41,170 | +0.00(+0.00%) |
Feb 08, 2019 | 3.730 | 3.910 | 3.730 | 3.890 | 72,700 | +0.15(+4.01%) |
Feb 07, 2019 | 3.710 | 3.800 | 3.520 | 3.740 | 121,853 | +0.00(+0.00%) |
Feb 06, 2019 | 3.840 | 3.881 | 3.680 | 3.740 | 41,195 | -0.10(-2.60%) |
Feb 05, 2019 | 4.000 | 4.130 | 3.800 | 3.840 | 84,039 | -0.14(-3.52%) |
Feb 04, 2019 | 3.860 | 3.990 | 3.780 | 3.980 | 100,168 | +0.11(+2.84%) |
Feb 01, 2019 | 3.690 | 3.890 | 3.650 | 3.870 | 94,600 | +0.18(+4.88%) |
Jan 31, 2019 | 3.700 | 3.800 | 3.640 | 3.690 | 105,159 | -0.02(-0.54%) |
Jan 30, 2019 | 3.570 | 3.740 | 3.490 | 3.710 | 68,932 | +0.17(+4.80%) |
Jan 29, 2019 | 3.610 | 3.760 | 3.530 | 3.540 | 46,758 | -0.07(-1.94%) |
Jan 28, 2019 | 3.890 | 3.890 | 3.560 | 3.610 | 208,237 | -0.35(-8.84%) |
Jan 25, 2019 | 3.540 | 4.065 | 3.490 | 3.960 | 1,195,400 | +0.45(+12.82%) |
Jan 24, 2019 | 3.460 | 3.570 | 3.400 | 3.510 | 72,163 | +0.05(+1.45%) |
Jan 23, 2019 | 3.580 | 3.640 | 3.420 | 3.460 | 68,551 | -0.08(-2.26%) |
Jan 22, 2019 | 3.650 | 3.790 | 3.500 | 3.540 | 134,906 | -0.15(-4.07%) |
Jan 18, 2019 | 3.940 | 3.940 | 3.680 | 3.690 | 161,300 | -0.24(-6.11%) |
Jan 17, 2019 | 3.860 | 4.190 | 3.860 | 3.930 | 125,236 | +0.04(+1.03%) |
Jan 16, 2019 | 3.730 | 4.020 | 3.700 | 3.890 | 177,038 | +0.17(+4.57%) |
Jan 15, 2019 | 3.420 | 3.780 | 3.420 | 3.720 | 155,801 | +0.31(+9.09%) |
Jan 14, 2019 | 3.720 | 3.760 | 3.350 | 3.410 | 211,897 | -0.32(-8.58%) |
Jan 11, 2019 | 3.750 | 3.780 | 3.660 | 3.730 | 132,900 | -0.02(-0.53%) |
Jan 10, 2019 | 3.800 | 3.850 | 3.690 | 3.750 | 284,769 | -0.07(-1.83%) |
Jan 09, 2019 | 4.090 | 4.100 | 3.800 | 3.820 | 212,580 | -0.23(-5.68%) |
Jan 08, 2019 | 4.260 | 4.260 | 4.020 | 4.050 | 102,111 | -0.15(-3.57%) |
Jan 07, 2019 | 4.140 | 4.350 | 4.130 | 4.200 | 328,879 | +0.10(+2.44%) |
Jan 04, 2019 | 3.860 | 4.170 | 3.780 | 4.100 | 465,700 | +0.33(+8.75%) |
Jan 03, 2019 | 3.970 | 4.060 | 3.760 | 3.770 | 464,083 | -0.23(-5.75%) |
Jan 02, 2019 | 3.740 | 4.030 | 3.710 | 4.000 | 479,512 | +0.17(+4.44%) |
Dec 31, 2018 | 3.870 | 3.990 | 3.750 | 3.830 | 145,000 | -0.05(-1.29%) |
Dec 28, 2018 | 3.720 | 4.000 | 3.720 | 3.880 | 192,700 | +0.18(+4.86%) |
Dec 27, 2018 | 3.740 | 3.990 | 3.550 | 3.700 | 91,366 | -0.14(-3.65%) |
Dec 26, 2018 | 3.540 | 3.860 | 3.400 | 3.840 | 173,179 | +0.34(+9.71%) |
Dec 24, 2018 | 3.490 | 3.630 | 3.200 | 3.500 | 228,900 | -0.01(-0.28%) |
Dec 21, 2018 | 3.860 | 3.860 | 3.500 | 3.510 | 474,000 | -0.36(-9.30%) |
Dec 20, 2018 | 4.280 | 4.330 | 3.660 | 3.870 | 270,337 | -0.38(-8.94%) |
Dec 19, 2018 | 4.250 | 4.440 | 4.210 | 4.250 | 146,740 | -0.02(-0.47%) |
Dec 18, 2018 | 4.450 | 4.540 | 4.200 | 4.270 | 200,530 | -0.14(-3.17%) |
Dec 17, 2018 | 4.380 | 4.780 | 4.300 | 4.410 | 250,526 | +0.03(+0.68%) |
Dec 14, 2018 | 4.350 | 4.590 | 4.330 | 4.380 | 215,000 | -0.01(-0.23%) |
Dec 13, 2018 | 4.630 | 4.680 | 4.340 | 4.390 | 122,196 | -0.21(-4.57%) |
Dec 12, 2018 | 4.480 | 4.620 | 4.400 | 4.600 | 159,610 | +0.16(+3.60%) |
Dec 11, 2018 | 4.540 | 4.550 | 4.390 | 4.440 | 107,672 | -0.01(-0.22%) |
Dec 10, 2018 | 4.390 | 4.540 | 4.310 | 4.450 | 251,372 | +0.05(+1.14%) |
Dec 07, 2018 | 4.600 | 4.660 | 4.370 | 4.400 | 120,100 | -0.18(-3.93%) |
Dec 06, 2018 | 4.450 | 4.670 | 4.440 | 4.580 | 88,999 | +0.05(+1.10%) |
Dec 04, 2018 | 4.680 | 4.870 | 4.530 | 4.530 | 174,700 | -0.19(-4.03%) |
Dec 03, 2018 | 4.520 | 4.740 | 4.400 | 4.720 | 225,080 | +0.36(+8.26%) |
Nov 30, 2018 | 4.740 | 4.770 | 4.300 | 4.360 | 242,900 | -0.41(-8.60%) |
Nov 29, 2018 | 4.690 | 4.800 | 4.442 | 4.770 | 120,746 | +0.14(+3.02%) |
Nov 28, 2018 | 4.470 | 4.646 | 4.140 | 4.630 | 307,877 | +0.16(+3.58%) |
Nov 27, 2018 | 4.500 | 4.650 | 4.460 | 4.470 | 109,434 | -0.25(-5.30%) |
Nov 26, 2018 | 5.050 | 5.170 | 4.500 | 4.720 | 259,017 | -0.28(-5.60%) |
Nov 23, 2018 | 4.630 | 5.150 | 4.520 | 5.000 | 292,600 | +0.32(+6.84%) |
Nov 21, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.23(+5.17%) | |
Nov 20, 2018 | 4.380 | 4.750 | 4.300 | 4.450 | 258,701 | -0.01(-0.22%) |
Nov 19, 2018 | 4.690 | 4.710 | 4.430 | 4.460 | 85,085 | -0.25(-5.31%) |
Nov 16, 2018 | 4.520 | 4.800 | 4.400 | 4.710 | 170,400 | +0.13(+2.84%) |
Nov 15, 2018 | 4.360 | 4.630 | 4.270 | 4.580 | 182,102 | +0.20(+4.57%) |
Nov 14, 2018 | 4.850 | 4.890 | 4.350 | 4.380 | 159,763 | -0.39(-8.18%) |
Nov 13, 2018 | 4.480 | 4.910 | 4.450 | 4.770 | 237,225 | +0.34(+7.67%) |
Nov 12, 2018 | 4.580 | 4.740 | 4.320 | 4.430 | 247,686 | -0.22(-4.73%) |
Nov 09, 2018 | 5.320 | 5.320 | 4.635 | 4.650 | 220,400 | -0.75(-13.89%) |
Nov 08, 2018 | 4.950 | 5.660 | 4.510 | 5.400 | 462,185 | +0.45(+9.09%) |
Nov 07, 2018 | 4.760 | 4.990 | 4.700 | 4.950 | 239,919 | +0.20(+4.21%) |
Nov 06, 2018 | 4.610 | 4.820 | 4.600 | 4.750 | 158,004 | +0.15(+3.26%) |
Nov 05, 2018 | 5.190 | 5.240 | 4.530 | 4.600 | 387,563 | -0.57(-11.03%) |
Nov 02, 2018 | 4.770 | 5.280 | 4.650 | 5.170 | 522,700 | +0.39(+8.16%) |
Nov 01, 2018 | 4.300 | 4.920 | 4.300 | 4.780 | 367,660 | +0.54(+12.74%) |
Oct 31, 2018 | 4.320 | 4.400 | 4.199 | 4.240 | 172,079 | +0.00(+0.00%) |
Oct 30, 2018 | 4.220 | 4.390 | 4.170 | 4.240 | 150,530 | -0.02(-0.47%) |
Oct 29, 2018 | 4.500 | 4.520 | 4.170 | 4.260 | 174,623 | -0.15(-3.40%) |
Oct 26, 2018 | 4.210 | 4.450 | 4.120 | 4.410 | 205,600 | +0.13(+3.04%) |
Oct 25, 2018 | 4.120 | 4.470 | 4.120 | 4.280 | 278,419 | +0.16(+3.88%) |
Oct 24, 2018 | 4.530 | 4.550 | 4.100 | 4.120 | 312,506 | -0.40(-8.85%) |
Oct 23, 2018 | 4.310 | 4.600 | 4.250 | 4.520 | 331,315 | +0.18(+4.15%) |
Oct 22, 2018 | 4.320 | 4.440 | 4.180 | 4.340 | 277,683 | +0.00(+0.00%) |
Oct 19, 2018 | 4.390 | 4.550 | 4.320 | 4.340 | 236,000 | -0.10(-2.25%) |
Oct 18, 2018 | 4.650 | 4.650 | 4.220 | 4.440 | 589,011 | -0.27(-5.73%) |
Oct 17, 2018 | 4.750 | 5.230 | 4.500 | 4.710 | 934,211 | +0.06(+1.29%) |
Oct 16, 2018 | 4.430 | 4.750 | 4.130 | 4.650 | 1,329,182 | +0.51(+12.32%) |
Oct 15, 2018 | 4.690 | 4.690 | 4.010 | 4.140 | 557,281 | -0.17(-3.94%) |
Oct 12, 2018 | 4.270 | 4.680 | 4.080 | 4.310 | 631,500 | +0.20(+4.87%) |
Oct 11, 2018 | 4.640 | 4.710 | 4.100 | 4.110 | 1,065,333 | -0.46(-10.07%) |
Oct 10, 2018 | 5.940 | 6.110 | 4.060 | 4.570 | 3,424,706 | -1.43(-23.83%) |
Oct 09, 2018 | 8.990 | 8.990 | 5.890 | 6.000 | 3,801,037 | -3.09(-33.99%) |
Oct 08, 2018 | 9.350 | 9.420 | 8.759 | 9.090 | 253,157 | -0.29(-3.09%) |
Oct 05, 2018 | 9.260 | 9.610 | 9.230 | 9.380 | 200,800 | +0.04(+0.43%) |
Oct 04, 2018 | 9.460 | 9.600 | 9.250 | 9.340 | 250,891 | -0.16(-1.68%) |
Oct 03, 2018 | 9.440 | 9.570 | 9.210 | 9.500 | 145,036 | +0.11(+1.17%) |
Oct 02, 2018 | 9.690 | 9.780 | 9.300 | 9.390 | 207,965 | -0.27(-2.80%) |
Oct 01, 2018 | 9.450 | 9.820 | 9.190 | 9.660 | 272,124 | +0.21(+2.22%) |
Sep 28, 2018 | 9.700 | 9.750 | 9.275 | 9.450 | 229,100 | -0.25(-2.58%) |
Sep 27, 2018 | 9.800 | 10.00 | 9.500 | 9.700 | 207,337 | -0.05(-0.51%) |
Sep 26, 2018 | 9.900 | 9.900 | 9.650 | 9.750 | 172,284 | -0.15(-1.52%) |
Sep 25, 2018 | 9.550 | 9.950 | 9.550 | 9.900 | 202,211 | +0.40(+4.21%) |
Sep 24, 2018 | 9.350 | 9.550 | 9.300 | 9.500 | 193,070 | +0.00(+0.00%) |
Sep 21, 2018 | 9.900 | 9.960 | 9.450 | 9.500 | 258,400 | -0.55(-5.47%) |
Sep 20, 2018 | 9.400 | 10.15 | 9.320 | 10.05 | 282,079 | +0.70(+7.49%) |
Sep 19, 2018 | 9.550 | 9.650 | 9.320 | 9.350 | 134,595 | -0.20(-2.09%) |
Sep 18, 2018 | 9.300 | 9.650 | 9.250 | 9.550 | 240,979 | +0.25(+2.69%) |
Sep 17, 2018 | 9.700 | 9.800 | 9.250 | 9.300 | 216,305 | -0.30(-3.12%) |
Sep 14, 2018 | 9.650 | 10.00 | 9.400 | 9.600 | 208,200 | -0.05(-0.52%) |
Sep 13, 2018 | 9.550 | 9.700 | 9.400 | 9.650 | 182,817 | +0.10(+1.05%) |
Sep 12, 2018 | 10.05 | 10.25 | 9.250 | 9.550 | 375,366 | -0.60(-5.91%) |
Sep 11, 2018 | 10.00 | 10.25 | 9.750 | 10.15 | 359,739 | +0.15(+1.50%) |
Sep 10, 2018 | 10.80 | 10.85 | 9.800 | 10.00 | 282,042 | -0.80(-7.41%) |
Sep 07, 2018 | 10.50 | 10.87 | 10.50 | 10.80 | 241,000 | +0.30(+2.86%) |
Sep 06, 2018 | 10.90 | 11.10 | 9.905 | 10.50 | 581,728 | -0.50(-4.55%) |
Sep 05, 2018 | 10.40 | 11.25 | 10.35 | 11.00 | 793,353 | +0.75(+7.32%) |