Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.520 | 8.520 | 7.891 | 8.000 | 77,300 | -0.46(-5.44%) |
Nov 27, 2019 | 8.410 | 8.540 | 8.290 | 8.460 | 131,700 | +0.02(+0.24%) |
Nov 26, 2019 | 8.380 | 8.500 | 8.270 | 8.440 | 75,038 | +0.13(+1.56%) |
Nov 25, 2019 | 8.110 | 8.350 | 8.040 | 8.310 | 183,712 | +0.28(+3.49%) |
Nov 22, 2019 | 7.490 | 8.060 | 7.401 | 8.030 | 169,700 | +0.59(+7.93%) |
Nov 21, 2019 | 7.890 | 7.900 | 7.360 | 7.440 | 125,417 | -0.37(-4.74%) |
Nov 20, 2019 | 7.520 | 7.950 | 7.150 | 7.810 | 207,972 | +0.35(+4.69%) |
Nov 19, 2019 | 7.190 | 7.830 | 7.150 | 7.460 | 235,969 | +0.41(+5.82%) |
Nov 18, 2019 | 7.000 | 7.200 | 6.830 | 7.050 | 76,914 | +0.09(+1.29%) |
Nov 15, 2019 | 6.900 | 7.090 | 6.540 | 6.960 | 144,600 | +0.09(+1.31%) |
Nov 14, 2019 | 6.700 | 6.900 | 6.400 | 6.870 | 119,502 | +0.34(+5.21%) |
Nov 13, 2019 | 5.640 | 6.770 | 5.557 | 6.530 | 183,561 | +0.93(+16.61%) |
Nov 12, 2019 | 5.600 | 5.710 | 5.520 | 5.600 | 42,065 | -0.06(-1.06%) |
Nov 11, 2019 | 5.670 | 5.680 | 5.510 | 5.660 | 44,900 | +0.03(+0.53%) |
Nov 08, 2019 | 5.470 | 5.750 | 5.470 | 5.630 | 35,400 | +0.08(+1.44%) |
Nov 07, 2019 | 5.490 | 5.600 | 5.440 | 5.550 | 56,075 | +0.12(+2.21%) |
Nov 06, 2019 | 5.390 | 5.590 | 5.340 | 5.430 | 51,748 | +0.03(+0.56%) |
Nov 05, 2019 | 5.180 | 5.400 | 5.000 | 5.400 | 52,934 | +0.00(+0.00%) |
Nov 04, 2019 | 5.380 | 5.410 | 5.190 | 5.400 | 45,089 | +0.10(+1.89%) |
Nov 01, 2019 | 5.570 | 5.660 | 5.240 | 5.300 | 87,200 | -0.27(-4.85%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.510 | 5.570 | 49,021 | -0.13(-2.28%) |
Oct 30, 2019 | 5.690 | 5.730 | 5.590 | 5.700 | 25,982 | +0.00(+0.00%) |
Oct 29, 2019 | 5.700 | 5.780 | 5.660 | 5.700 | 42,314 | -0.06(-1.04%) |
Oct 28, 2019 | 5.520 | 5.760 | 5.470 | 5.760 | 66,546 | +0.21(+3.78%) |
Oct 25, 2019 | 5.340 | 5.670 | 5.340 | 5.550 | 63,600 | +0.15(+2.78%) |
Oct 24, 2019 | 5.220 | 5.410 | 5.190 | 5.400 | 48,168 | +0.13(+2.47%) |
Oct 23, 2019 | 5.400 | 5.410 | 5.110 | 5.270 | 75,418 | -0.17(-3.13%) |
Oct 22, 2019 | 5.900 | 6.100 | 5.340 | 5.440 | 433,971 | +0.24(+4.62%) |
Oct 21, 2019 | 4.800 | 5.200 | 4.770 | 5.200 | 48,507 | +0.41(+8.56%) |
Oct 18, 2019 | 4.940 | 4.940 | 4.770 | 4.790 | 19,600 | -0.16(-3.23%) |
Oct 17, 2019 | 4.980 | 5.000 | 4.900 | 4.950 | 16,013 | +0.10(+2.06%) |
Oct 16, 2019 | 4.930 | 4.950 | 4.790 | 4.850 | 60,052 | -0.06(-1.22%) |
Oct 15, 2019 | 4.900 | 4.990 | 4.870 | 4.910 | 25,823 | -0.05(-1.01%) |
Oct 14, 2019 | 4.890 | 5.060 | 4.750 | 4.960 | 29,555 | +0.09(+1.85%) |
Oct 11, 2019 | 4.780 | 4.930 | 4.750 | 4.870 | 52,200 | +0.04(+0.83%) |
Oct 10, 2019 | 4.500 | 4.830 | 4.500 | 4.830 | 72,869 | +0.27(+5.92%) |
Oct 09, 2019 | 4.750 | 4.760 | 4.500 | 4.560 | 85,139 | -0.22(-4.60%) |
Oct 08, 2019 | 5.050 | 5.050 | 4.760 | 4.780 | 43,628 | -0.24(-4.78%) |
Oct 07, 2019 | 4.970 | 5.100 | 4.950 | 5.020 | 39,077 | +0.02(+0.40%) |
Oct 04, 2019 | 4.900 | 5.020 | 4.880 | 5.000 | 38,300 | +0.05(+1.01%) |
Oct 03, 2019 | 4.890 | 4.970 | 4.780 | 4.950 | 79,975 | +0.02(+0.41%) |
Oct 02, 2019 | 4.780 | 4.960 | 4.650 | 4.930 | 29,165 | +0.18(+3.79%) |
Oct 01, 2019 | 4.930 | 4.970 | 4.700 | 4.750 | 67,836 | -0.20(-4.04%) |
Sep 30, 2019 | 4.980 | 4.980 | 4.840 | 4.950 | 25,012 | +0.01(+0.20%) |
Sep 27, 2019 | 4.800 | 5.010 | 4.800 | 4.940 | 110,000 | +0.14(+2.92%) |
Sep 26, 2019 | 5.100 | 5.210 | 4.780 | 4.800 | 131,988 | -0.34(-6.61%) |
Sep 25, 2019 | 5.100 | 5.210 | 5.100 | 5.140 | 40,847 | +0.03(+0.59%) |
Sep 24, 2019 | 5.300 | 5.400 | 5.110 | 5.110 | 60,822 | -0.19(-3.58%) |
Sep 23, 2019 | 5.460 | 5.480 | 5.220 | 5.300 | 63,369 | -0.09(-1.67%) |
Sep 20, 2019 | 5.490 | 5.490 | 5.300 | 5.390 | 41,000 | +0.03(+0.56%) |
Sep 19, 2019 | 5.240 | 5.455 | 5.160 | 5.360 | 46,583 | +0.16(+3.08%) |
Sep 18, 2019 | 5.320 | 5.415 | 5.160 | 5.200 | 26,173 | -0.15(-2.80%) |
Sep 17, 2019 | 5.410 | 5.490 | 5.260 | 5.350 | 85,788 | -0.06(-1.11%) |
Sep 16, 2019 | 5.050 | 5.440 | 5.000 | 5.410 | 483,320 | +0.36(+7.13%) |
Sep 13, 2019 | 5.392 | 5.392 | 5.000 | 5.050 | 50,100 | -0.20(-3.81%) |
Sep 12, 2019 | 5.300 | 5.450 | 5.100 | 5.250 | 998,349 | -0.05(-0.94%) |
Sep 11, 2019 | 5.350 | 5.400 | 5.270 | 5.300 | 50,112 | -0.01(-0.19%) |
Sep 10, 2019 | 5.320 | 5.350 | 5.090 | 5.310 | 82,621 | +0.02(+0.38%) |
Sep 09, 2019 | 5.100 | 5.330 | 5.000 | 5.290 | 138,678 | +0.19(+3.73%) |
Sep 06, 2019 | 5.130 | 5.250 | 5.070 | 5.100 | 37,300 | -0.03(-0.58%) |
Sep 05, 2019 | 5.060 | 5.190 | 5.020 | 5.130 | 37,516 | +0.14(+2.81%) |
Sep 04, 2019 | 4.940 | 5.020 | 4.890 | 4.990 | 45,636 | +0.05(+1.01%) |
Sep 03, 2019 | 5.170 | 5.210 | 4.920 | 4.940 | 37,787 | -0.28(-5.36%) |
Aug 30, 2019 | 5.130 | 5.290 | 4.960 | 5.220 | 266,200 | +0.08(+1.56%) |
Aug 29, 2019 | 5.240 | 5.240 | 5.020 | 5.140 | 25,043 | -0.06(-1.15%) |
Aug 28, 2019 | 4.980 | 5.250 | 4.950 | 5.200 | 133,893 | +0.21(+4.21%) |
Aug 27, 2019 | 5.290 | 5.330 | 4.960 | 4.990 | 77,627 | -0.24(-4.59%) |
Aug 26, 2019 | 5.300 | 5.340 | 5.150 | 5.230 | 60,653 | -0.08(-1.51%) |
Aug 23, 2019 | 5.570 | 5.640 | 5.280 | 5.310 | 73,400 | -0.27(-4.84%) |
Aug 22, 2019 | 5.610 | 5.730 | 5.420 | 5.580 | 39,074 | -0.06(-1.06%) |
Aug 21, 2019 | 5.650 | 5.760 | 5.580 | 5.640 | 72,731 | -0.01(-0.18%) |
Aug 20, 2019 | 5.680 | 5.800 | 5.570 | 5.650 | 51,444 | -0.08(-1.40%) |
Aug 19, 2019 | 5.390 | 5.830 | 5.390 | 5.730 | 146,621 | +0.35(+6.51%) |
Aug 16, 2019 | 5.180 | 5.450 | 5.100 | 5.380 | 108,000 | +0.24(+4.67%) |
Aug 15, 2019 | 5.360 | 5.370 | 4.910 | 5.140 | 278,313 | -0.27(-4.99%) |
Aug 14, 2019 | 5.520 | 5.520 | 5.230 | 5.410 | 206,338 | -0.05(-0.92%) |
Aug 13, 2019 | 5.330 | 5.510 | 5.330 | 5.460 | 71,710 | +0.13(+2.44%) |
Aug 12, 2019 | 5.550 | 5.550 | 5.300 | 5.330 | 100,036 | -0.22(-3.96%) |
Aug 09, 2019 | 5.370 | 5.600 | 5.300 | 5.550 | 107,100 | +0.14(+2.59%) |
Aug 08, 2019 | 5.360 | 5.490 | 5.360 | 5.410 | 39,941 | +0.02(+0.37%) |
Aug 07, 2019 | 5.470 | 5.495 | 5.350 | 5.390 | 132,251 | -0.04(-0.74%) |
Aug 06, 2019 | 5.420 | 5.490 | 5.280 | 5.430 | 190,165 | +0.18(+3.43%) |
Aug 05, 2019 | 5.550 | 5.578 | 5.250 | 5.250 | 98,405 | -0.35(-6.25%) |
Aug 02, 2019 | 5.960 | 5.960 | 5.500 | 5.600 | 77,000 | -0.13(-2.27%) |
Aug 01, 2019 | 5.820 | 5.870 | 5.668 | 5.730 | 80,724 | +0.01(+0.17%) |
Jul 31, 2019 | 5.660 | 5.850 | 5.630 | 5.720 | 98,211 | +0.10(+1.78%) |
Jul 30, 2019 | 5.500 | 5.780 | 5.450 | 5.620 | 118,067 | +0.16(+2.93%) |
Jul 29, 2019 | 5.550 | 5.670 | 5.420 | 5.460 | 74,893 | -0.03(-0.55%) |
Jul 26, 2019 | 5.640 | 5.730 | 5.460 | 5.490 | 91,200 | -0.05(-0.90%) |
Jul 25, 2019 | 5.520 | 5.645 | 5.420 | 5.540 | 45,600 | +0.02(+0.36%) |
Jul 24, 2019 | 5.470 | 5.530 | 5.280 | 5.520 | 51,885 | +0.10(+1.85%) |
Jul 23, 2019 | 5.660 | 5.680 | 5.400 | 5.420 | 52,177 | -0.20(-3.56%) |
Jul 22, 2019 | 5.650 | 5.790 | 5.570 | 5.620 | 27,787 | +0.02(+0.36%) |
Jul 19, 2019 | 5.490 | 5.660 | 5.420 | 5.600 | 55,000 | +0.12(+2.19%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.440 | 5.480 | 94,572 | -0.41(-6.96%) |
Jul 17, 2019 | 5.590 | 5.950 | 5.400 | 5.890 | 109,222 | +0.31(+5.56%) |
Jul 16, 2019 | 5.520 | 5.870 | 5.520 | 5.580 | 77,773 | +0.07(+1.27%) |
Jul 15, 2019 | 5.430 | 5.540 | 5.330 | 5.510 | 60,033 | +0.11(+2.04%) |
Jul 12, 2019 | 5.330 | 5.510 | 5.270 | 5.400 | 197,300 | +0.11(+2.08%) |
Jul 11, 2019 | 5.650 | 5.670 | 5.290 | 5.290 | 75,053 | -0.17(-3.11%) |
Jul 10, 2019 | 5.480 | 5.560 | 5.400 | 5.460 | 54,575 | -0.01(-0.18%) |
Jul 09, 2019 | 5.350 | 5.610 | 5.350 | 5.470 | 80,699 | +0.14(+2.63%) |
Jul 08, 2019 | 5.360 | 5.420 | 5.250 | 5.330 | 87,570 | -0.04(-0.74%) |
Jul 05, 2019 | 5.430 | 5.510 | 5.240 | 5.370 | 45,300 | -0.03(-0.56%) |
Jul 03, 2019 | 5.440 | 5.480 | 5.310 | 5.400 | 32,900 | -0.05(-0.92%) |
Jul 02, 2019 | 5.210 | 5.550 | 5.210 | 5.450 | 74,154 | +0.24(+4.61%) |
Jul 01, 2019 | 5.550 | 5.660 | 5.185 | 5.210 | 115,807 | -0.34(-6.13%) |
Jun 28, 2019 | 5.420 | 5.560 | 5.370 | 5.550 | 51,400 | +0.11(+2.02%) |
Jun 27, 2019 | 5.370 | 5.500 | 5.340 | 5.440 | 38,568 | +0.11(+2.06%) |
Jun 26, 2019 | 5.250 | 5.450 | 5.210 | 5.330 | 64,673 | +0.07(+1.33%) |
Jun 25, 2019 | 5.250 | 5.300 | 5.140 | 5.260 | 130,913 | +0.01(+0.19%) |
Jun 24, 2019 | 5.440 | 5.470 | 5.250 | 5.250 | 75,607 | -0.21(-3.85%) |
Jun 21, 2019 | 5.760 | 5.760 | 5.420 | 5.460 | 111,300 | -0.26(-4.55%) |
Jun 20, 2019 | 5.850 | 5.850 | 5.650 | 5.720 | 57,207 | -0.07(-1.21%) |
Jun 19, 2019 | 5.770 | 5.790 | 5.670 | 5.790 | 46,448 | +0.05(+0.87%) |
Jun 18, 2019 | 5.870 | 5.932 | 5.620 | 5.740 | 80,846 | -0.06(-1.03%) |
Jun 17, 2019 | 5.950 | 5.990 | 5.660 | 5.800 | 97,830 | -0.08(-1.36%) |
Jun 14, 2019 | 5.690 | 6.000 | 5.550 | 5.880 | 134,100 | +0.17(+2.98%) |
Jun 13, 2019 | 5.840 | 5.970 | 5.590 | 5.710 | 111,299 | -0.13(-2.23%) |
Jun 12, 2019 | 5.260 | 5.980 | 5.260 | 5.840 | 503,409 | +0.59(+11.24%) |
Jun 11, 2019 | 4.980 | 5.270 | 4.980 | 5.250 | 154,281 | +0.30(+6.06%) |
Jun 10, 2019 | 5.050 | 5.050 | 4.920 | 4.950 | 36,823 | -0.09(-1.79%) |
Jun 07, 2019 | 5.020 | 5.080 | 4.940 | 5.040 | 91,200 | +0.02(+0.40%) |
Jun 06, 2019 | 5.060 | 5.110 | 5.000 | 5.020 | 50,677 | -0.04(-0.79%) |
Jun 05, 2019 | 5.140 | 5.140 | 5.010 | 5.060 | 45,748 | -0.08(-1.56%) |
Jun 04, 2019 | 5.050 | 5.200 | 4.970 | 5.140 | 55,759 | +0.13(+2.59%) |
Jun 03, 2019 | 5.130 | 5.180 | 4.945 | 5.010 | 88,582 | -0.05(-0.99%) |
May 31, 2019 | 5.160 | 5.190 | 5.040 | 5.060 | 73,100 | -0.15(-2.88%) |
May 30, 2019 | 5.300 | 5.333 | 5.061 | 5.210 | 83,516 | -0.08(-1.51%) |
May 29, 2019 | 5.170 | 5.300 | 5.088 | 5.290 | 189,167 | +0.12(+2.32%) |
May 28, 2019 | 5.030 | 5.220 | 4.950 | 5.170 | 158,410 | +0.14(+2.78%) |
May 24, 2019 | 4.830 | 5.040 | 4.830 | 5.030 | 78,100 | +0.18(+3.71%) |
May 23, 2019 | 4.870 | 4.980 | 4.760 | 4.850 | 135,748 | -0.07(-1.42%) |
May 22, 2019 | 4.990 | 5.040 | 4.770 | 4.920 | 388,515 | -0.11(-2.19%) |
May 21, 2019 | 4.840 | 5.050 | 4.840 | 5.030 | 114,671 | +0.14(+2.86%) |
May 20, 2019 | 4.980 | 4.990 | 4.820 | 4.890 | 112,442 | -0.20(-3.93%) |
May 17, 2019 | 5.100 | 5.170 | 4.980 | 5.090 | 168,300 | -0.06(-1.17%) |
May 16, 2019 | 5.300 | 5.300 | 5.100 | 5.150 | 120,207 | -0.01(-0.19%) |
May 15, 2019 | 5.070 | 5.300 | 5.050 | 5.160 | 344,718 | +0.09(+1.78%) |
May 14, 2019 | 5.200 | 5.240 | 4.860 | 5.070 | 229,123 | -0.06(-1.17%) |
May 13, 2019 | 5.230 | 5.230 | 4.890 | 5.130 | 372,321 | -0.03(-0.58%) |
May 10, 2019 | 5.220 | 5.240 | 5.050 | 5.160 | 88,600 | -0.03(-0.58%) |
May 09, 2019 | 5.120 | 5.200 | 4.990 | 5.190 | 171,566 | +0.09(+1.76%) |
May 08, 2019 | 5.000 | 5.120 | 4.900 | 5.100 | 126,965 | +0.13(+2.62%) |
May 07, 2019 | 4.890 | 5.060 | 4.750 | 4.970 | 105,191 | +0.03(+0.61%) |
May 06, 2019 | 4.830 | 5.040 | 4.776 | 4.940 | 106,774 | +0.10(+2.07%) |
May 03, 2019 | 4.770 | 4.850 | 4.710 | 4.840 | 98,800 | +0.11(+2.33%) |
May 02, 2019 | 4.800 | 4.800 | 4.600 | 4.730 | 102,358 | -0.07(-1.46%) |
May 01, 2019 | 4.770 | 4.920 | 4.680 | 4.800 | 108,531 | +0.04(+0.84%) |
Apr 30, 2019 | 4.800 | 4.820 | 4.660 | 4.760 | 93,372 | -0.02(-0.42%) |
Apr 29, 2019 | 4.850 | 4.900 | 4.760 | 4.780 | 45,589 | -0.07(-1.44%) |
Apr 26, 2019 | 4.830 | 4.850 | 4.700 | 4.850 | 120,000 | +0.02(+0.41%) |
Apr 25, 2019 | 4.800 | 4.830 | 4.680 | 4.830 | 76,102 | +0.06(+1.26%) |
Apr 24, 2019 | 4.880 | 4.880 | 4.738 | 4.770 | 49,585 | -0.07(-1.45%) |
Apr 23, 2019 | 4.657 | 4.870 | 4.633 | 4.840 | 96,990 | +0.08(+1.68%) |
Apr 22, 2019 | 4.730 | 4.800 | 4.580 | 4.760 | 125,193 | +0.04(+0.85%) |
Apr 18, 2019 | 4.730 | 4.792 | 4.570 | 4.720 | 194,800 | +0.00(+0.00%) |
Apr 17, 2019 | 4.970 | 4.970 | 4.520 | 4.720 | 352,056 | -0.23(-4.65%) |
Apr 16, 2019 | 5.050 | 5.050 | 4.900 | 4.950 | 139,742 | -0.12(-2.37%) |
Apr 15, 2019 | 5.000 | 5.110 | 4.822 | 5.070 | 190,057 | +0.11(+2.22%) |
Apr 12, 2019 | 4.980 | 5.387 | 4.810 | 4.960 | 2,029,000 | +0.04(+0.81%) |
Apr 11, 2019 | 4.830 | 5.010 | 4.750 | 4.920 | 792,224 | +0.09(+1.86%) |
Apr 10, 2019 | 4.830 | 4.900 | 4.800 | 4.830 | 88,468 | +0.00(+0.00%) |
Apr 09, 2019 | 5.050 | 5.050 | 4.830 | 4.830 | 191,894 | -0.19(-3.78%) |
Apr 08, 2019 | 5.060 | 5.070 | 4.980 | 5.020 | 147,142 | +0.07(+1.41%) |
Apr 05, 2019 | 4.830 | 4.950 | 4.830 | 4.950 | 70,000 | +0.11(+2.27%) |
Apr 04, 2019 | 4.890 | 4.900 | 4.730 | 4.840 | 135,537 | +0.02(+0.41%) |
Apr 03, 2019 | 4.880 | 4.940 | 4.740 | 4.820 | 246,509 | -0.06(-1.23%) |
Apr 02, 2019 | 4.980 | 5.000 | 4.850 | 4.880 | 171,212 | -0.05(-1.01%) |
Apr 01, 2019 | 5.050 | 5.050 | 4.910 | 4.930 | 227,822 | -0.12(-2.38%) |
Mar 29, 2019 | 4.960 | 5.050 | 4.870 | 5.050 | 224,100 | +0.14(+2.85%) |
Mar 28, 2019 | 5.020 | 5.090 | 4.880 | 4.910 | 140,139 | -0.11(-2.19%) |
Mar 27, 2019 | 4.840 | 5.050 | 4.770 | 5.020 | 362,295 | +0.18(+3.72%) |
Mar 26, 2019 | 5.040 | 5.119 | 4.701 | 4.840 | 362,748 | -0.21(-4.16%) |
Mar 25, 2019 | 4.760 | 5.080 | 4.710 | 5.050 | 412,708 | +0.29(+6.09%) |
Mar 22, 2019 | 4.520 | 5.200 | 4.520 | 4.760 | 1,612,000 | +0.26(+5.78%) |
Mar 21, 2019 | 4.450 | 4.640 | 4.370 | 4.500 | 442,641 | -0.15(-3.23%) |
Mar 20, 2019 | 4.600 | 4.650 | 4.480 | 4.650 | 340,775 | +0.11(+2.42%) |
Mar 19, 2019 | 4.650 | 4.650 | 4.350 | 4.540 | 1,921,517 | -0.09(-1.94%) |
Mar 18, 2019 | 4.600 | 4.650 | 4.560 | 4.630 | 154,372 | +0.02(+0.43%) |
Mar 15, 2019 | 4.520 | 4.640 | 4.450 | 4.610 | 151,700 | +0.10(+2.22%) |
Mar 14, 2019 | 4.730 | 4.730 | 4.410 | 4.510 | 206,294 | -0.13(-2.80%) |
Mar 13, 2019 | 4.650 | 4.670 | 4.540 | 4.640 | 151,287 | +0.01(+0.22%) |
Mar 12, 2019 | 4.620 | 4.660 | 4.540 | 4.630 | 267,936 | +0.01(+0.22%) |
Mar 11, 2019 | 4.490 | 4.640 | 4.260 | 4.620 | 290,874 | +0.20(+4.52%) |
Mar 08, 2019 | 4.340 | 4.480 | 4.310 | 4.420 | 95,900 | +0.07(+1.61%) |
Mar 07, 2019 | 4.330 | 4.490 | 4.250 | 4.350 | 150,363 | +0.01(+0.23%) |
Mar 06, 2019 | 4.650 | 4.650 | 4.250 | 4.340 | 407,839 | -0.30(-6.47%) |
Mar 05, 2019 | 4.650 | 4.670 | 4.620 | 4.640 | 427,843 | +0.00(+0.00%) |
Mar 04, 2019 | 4.570 | 4.651 | 4.540 | 4.640 | 264,399 | +0.08(+1.75%) |
Mar 01, 2019 | 4.650 | 4.690 | 4.510 | 4.560 | 538,000 | -0.06(-1.30%) |
Feb 28, 2019 | 4.580 | 4.700 | 4.520 | 4.620 | 419,228 | +0.00(+0.00%) |
Feb 27, 2019 | 4.600 | 4.670 | 4.520 | 4.620 | 384,131 | +0.10(+2.21%) |
Feb 26, 2019 | 4.500 | 4.670 | 4.480 | 4.520 | 244,733 | +0.01(+0.22%) |
Feb 25, 2019 | 4.410 | 4.550 | 4.300 | 4.510 | 195,992 | +0.16(+3.68%) |
Feb 22, 2019 | 4.660 | 4.900 | 4.240 | 4.350 | 673,600 | -0.28(-6.05%) |
Feb 21, 2019 | 4.200 | 4.720 | 4.175 | 4.630 | 855,927 | +0.42(+9.98%) |
Feb 20, 2019 | 4.010 | 4.270 | 4.010 | 4.210 | 344,722 | +0.20(+4.99%) |
Feb 19, 2019 | 3.990 | 4.090 | 3.930 | 4.010 | 235,265 | +0.04(+1.01%) |
Feb 15, 2019 | 3.930 | 3.970 | 3.890 | 3.970 | 238,700 | +0.07(+1.79%) |
Feb 14, 2019 | 3.930 | 3.950 | 3.881 | 3.900 | 168,739 | -0.01(-0.26%) |
Feb 13, 2019 | 4.000 | 4.000 | 3.910 | 3.910 | 187,149 | -0.09(-2.25%) |
Feb 12, 2019 | 3.960 | 4.050 | 3.870 | 4.000 | 937,455 | +0.08(+2.04%) |
Feb 11, 2019 | 3.900 | 3.940 | 3.870 | 3.920 | 311,855 | +0.00(+0.00%) |
Feb 08, 2019 | 3.960 | 4.050 | 3.880 | 3.920 | 372,300 | -0.05(-1.26%) |
Feb 07, 2019 | 3.960 | 4.000 | 3.830 | 3.970 | 931,235 | -0.03(-0.75%) |
Feb 06, 2019 | 3.990 | 4.120 | 3.870 | 4.000 | 687,295 | +0.08(+2.04%) |
Feb 05, 2019 | 3.950 | 4.030 | 3.810 | 3.920 | 824,178 | -0.05(-1.26%) |
Feb 04, 2019 | 4.000 | 4.031 | 3.850 | 3.970 | 595,994 | -0.01(-0.25%) |
Feb 01, 2019 | 4.040 | 4.250 | 3.850 | 3.980 | 1,432,800 | -0.14(-3.40%) |
Jan 31, 2019 | 3.760 | 4.150 | 3.750 | 4.120 | 2,450,751 | +0.47(+12.88%) |
Jan 30, 2019 | 5.010 | 5.100 | 3.250 | 3.650 | 14,267,266 | -7.08(-65.98%) |
Jan 29, 2019 | 10.50 | 10.96 | 10.43 | 10.73 | 107,806 | +0.27(+2.58%) |
Jan 28, 2019 | 10.95 | 10.95 | 10.26 | 10.46 | 94,692 | -0.40(-3.68%) |
Jan 25, 2019 | 10.38 | 11.07 | 10.33 | 10.86 | 77,500 | +0.56(+5.44%) |
Jan 24, 2019 | 10.35 | 10.49 | 9.900 | 10.30 | 101,484 | +0.05(+0.49%) |
Jan 23, 2019 | 10.95 | 11.14 | 10.01 | 10.25 | 227,194 | -0.58(-5.36%) |
Jan 22, 2019 | 11.39 | 11.55 | 10.60 | 10.83 | 184,478 | -0.51(-4.50%) |
Jan 18, 2019 | 11.11 | 11.47 | 10.51 | 11.34 | 89,700 | +0.16(+1.43%) |
Jan 17, 2019 | 11.50 | 11.62 | 11.11 | 11.18 | 121,914 | -0.31(-2.70%) |
Jan 16, 2019 | 11.78 | 12.14 | 11.16 | 11.49 | 215,837 | -0.19(-1.63%) |
Jan 15, 2019 | 11.01 | 11.98 | 10.96 | 11.68 | 1,008,864 | +0.64(+5.80%) |
Jan 14, 2019 | 10.79 | 11.10 | 10.62 | 11.04 | 44,233 | +0.29(+2.70%) |
Jan 11, 2019 | 10.80 | 11.01 | 10.65 | 10.75 | 54,000 | -0.05(-0.46%) |
Jan 10, 2019 | 10.60 | 10.92 | 10.37 | 10.80 | 61,539 | +0.05(+0.47%) |
Jan 09, 2019 | 10.60 | 10.98 | 10.18 | 10.75 | 92,769 | +0.04(+0.37%) |
Jan 08, 2019 | 10.68 | 10.99 | 10.42 | 10.71 | 509,112 | +0.21(+2.00%) |
Jan 07, 2019 | 10.37 | 10.90 | 10.37 | 10.50 | 186,177 | +0.45(+4.48%) |
Jan 04, 2019 | 9.910 | 10.69 | 9.910 | 10.05 | 119,600 | +0.62(+6.57%) |
Jan 03, 2019 | 10.20 | 10.57 | 9.430 | 9.430 | 56,801 | -0.79(-7.73%) |
Jan 02, 2019 | 9.380 | 10.22 | 9.200 | 10.22 | 44,691 | +0.77(+8.15%) |
Dec 31, 2018 | 9.760 | 9.930 | 9.180 | 9.450 | 89,800 | -0.33(-3.37%) |
Dec 28, 2018 | 9.460 | 10.00 | 9.340 | 9.780 | 84,200 | +0.33(+3.49%) |
Dec 27, 2018 | 9.560 | 9.970 | 8.701 | 9.450 | 67,672 | -0.16(-1.66%) |
Dec 26, 2018 | 8.990 | 9.610 | 8.611 | 9.610 | 98,230 | +0.68(+7.61%) |
Dec 24, 2018 | 8.780 | 9.390 | 8.260 | 8.930 | 109,400 | +0.17(+1.94%) |
Dec 21, 2018 | 9.110 | 9.220 | 8.060 | 8.760 | 1,105,900 | -0.24(-2.67%) |
Dec 20, 2018 | 9.100 | 9.220 | 8.280 | 9.000 | 247,462 | +0.05(+0.56%) |
Dec 19, 2018 | 9.720 | 10.73 | 8.570 | 8.950 | 305,767 | -0.77(-7.92%) |
Dec 18, 2018 | 11.48 | 11.54 | 9.600 | 9.720 | 275,246 | -1.56(-13.83%) |
Dec 17, 2018 | 11.10 | 11.80 | 10.60 | 11.28 | 198,706 | +0.09(+0.80%) |
Dec 14, 2018 | 11.68 | 11.95 | 11.09 | 11.19 | 120,400 | -0.51(-4.36%) |
Dec 13, 2018 | 11.11 | 11.97 | 11.11 | 11.70 | 148,502 | +0.60(+5.41%) |
Dec 12, 2018 | 11.89 | 12.50 | 11.07 | 11.10 | 279,539 | -0.45(-3.90%) |
Dec 11, 2018 | 11.00 | 11.86 | 10.96 | 11.55 | 89,550 | +0.60(+5.48%) |
Dec 10, 2018 | 11.20 | 11.29 | 10.91 | 10.95 | 66,348 | -0.20(-1.79%) |
Dec 07, 2018 | 10.68 | 11.36 | 10.68 | 11.15 | 76,900 | +0.49(+4.60%) |
Dec 06, 2018 | 10.71 | 10.79 | 10.01 | 10.66 | 55,762 | -0.25(-2.29%) |
Dec 04, 2018 | 11.18 | 11.44 | 10.72 | 10.91 | 50,600 | -0.39(-3.45%) |