Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.14 | 10.46 | 10.13 | 10.40 | 646,070 | +0.15(+1.46%) |
Nov 28, 2019 | 10.05 | 10.25 | 10.05 | 10.25 | 358,456 | +0.20(+1.99%) |
Nov 27, 2019 | 10.09 | 10.18 | 9.870 | 10.05 | 847,800 | -0.17(-1.66%) |
Nov 26, 2019 | 10.06 | 10.24 | 9.980 | 10.22 | 551,617 | +0.16(+1.59%) |
Nov 25, 2019 | 10.00 | 10.40 | 10.00 | 10.06 | 730,721 | -0.03(-0.30%) |
Nov 22, 2019 | 10.19 | 10.26 | 9.850 | 10.09 | 680,123 | +0.01(+0.10%) |
Nov 21, 2019 | 10.56 | 10.60 | 10.04 | 10.08 | 971,661 | -0.52(-4.91%) |
Nov 20, 2019 | 10.30 | 10.66 | 10.26 | 10.60 | 1,009,707 | +0.32(+3.11%) |
Nov 19, 2019 | 10.25 | 10.45 | 10.16 | 10.28 | 1,179,400 | +0.03(+0.29%) |
Nov 18, 2019 | 10.14 | 10.32 | 10.07 | 10.25 | 601,904 | +0.13(+1.28%) |
Nov 15, 2019 | 10.37 | 10.40 | 10.07 | 10.12 | 766,167 | -0.35(-3.34%) |
Nov 14, 2019 | 10.49 | 10.61 | 10.22 | 10.47 | 655,190 | +0.04(+0.38%) |
Nov 13, 2019 | 10.21 | 10.64 | 10.21 | 10.43 | 839,182 | +0.33(+3.27%) |
Nov 12, 2019 | 10.03 | 10.20 | 9.960 | 10.10 | 732,268 | +0.00(+0.00%) |
Nov 11, 2019 | 10.15 | 10.19 | 9.910 | 10.10 | 527,940 | -0.07(-0.69%) |
Nov 08, 2019 | 9.890 | 10.55 | 9.890 | 10.17 | 1,228,016 | +0.12(+1.19%) |
Nov 07, 2019 | 11.62 | 11.66 | 9.930 | 10.05 | 2,362,756 | -1.71(-14.54%) |
Nov 06, 2019 | 11.81 | 11.89 | 11.51 | 11.76 | 1,201,878 | -0.01(-0.08%) |
Nov 05, 2019 | 11.46 | 11.84 | 11.39 | 11.77 | 1,272,194 | -0.01(-0.08%) |
Nov 04, 2019 | 11.80 | 12.05 | 11.69 | 11.78 | 1,102,042 | -0.05(-0.42%) |
Nov 01, 2019 | 11.09 | 11.83 | 10.72 | 11.83 | 1,651,791 | +0.74(+6.67%) |
Oct 31, 2019 | 10.96 | 11.33 | 10.82 | 11.09 | 1,111,966 | +0.31(+2.88%) |
Oct 30, 2019 | 10.36 | 10.80 | 10.36 | 10.78 | 951,666 | +0.41(+3.95%) |
Oct 29, 2019 | 10.14 | 10.55 | 9.940 | 10.37 | 1,051,079 | +0.07(+0.68%) |
Oct 28, 2019 | 10.44 | 10.49 | 10.16 | 10.30 | 583,050 | -0.34(-3.20%) |
Oct 25, 2019 | 10.77 | 10.92 | 10.48 | 10.64 | 833,012 | +0.03(+0.28%) |
Oct 24, 2019 | 10.32 | 10.71 | 10.31 | 10.61 | 683,347 | +0.31(+3.01%) |
Oct 23, 2019 | 10.19 | 10.51 | 10.19 | 10.30 | 718,897 | +0.23(+2.28%) |
Oct 22, 2019 | 10.07 | 10.19 | 9.820 | 10.07 | 431,414 | +0.00(+0.00%) |
Oct 21, 2019 | 10.52 | 10.66 | 10.04 | 10.07 | 749,597 | -0.28(-2.71%) |
Oct 18, 2019 | 10.36 | 10.49 | 10.05 | 10.35 | 791,137 | +0.02(+0.19%) |
Oct 17, 2019 | 9.550 | 10.34 | 9.550 | 10.33 | 921,570 | +0.59(+6.06%) |
Oct 16, 2019 | 9.590 | 9.780 | 9.480 | 9.740 | 726,575 | +0.21(+2.20%) |
Oct 15, 2019 | 9.620 | 9.740 | 9.400 | 9.530 | 910,121 | -0.22(-2.26%) |
Oct 11, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.66(-6.34%) | |
Oct 10, 2019 | 10.33 | 10.54 | 9.990 | 10.41 | 829,209 | +0.02(+0.19%) |
Oct 09, 2019 | 10.61 | 10.62 | 10.29 | 10.39 | 541,747 | -0.20(-1.89%) |
Oct 08, 2019 | 10.58 | 10.61 | 10.36 | 10.59 | 644,340 | +0.20(+1.92%) |
Oct 07, 2019 | 10.35 | 10.55 | 10.25 | 10.39 | 456,495 | -0.09(-0.86%) |
Oct 04, 2019 | 10.30 | 10.55 | 10.17 | 10.48 | 601,096 | +0.09(+0.87%) |
Oct 03, 2019 | 10.33 | 10.67 | 10.30 | 10.39 | 738,573 | +0.00(+0.00%) |
Oct 02, 2019 | 10.38 | 10.62 | 10.26 | 10.39 | 1,250,931 | +0.21(+2.06%) |
Oct 01, 2019 | 10.20 | 10.51 | 10.03 | 10.18 | 1,178,033 | -0.08(-0.78%) |
Sep 30, 2019 | 10.03 | 10.37 | 9.930 | 10.26 | 1,669,715 | -0.16(-1.54%) |
Sep 27, 2019 | 9.960 | 10.65 | 9.350 | 10.42 | 2,467,491 | -0.01(-0.10%) |
Sep 26, 2019 | 10.92 | 11.00 | 10.40 | 10.43 | 1,386,790 | -0.46(-4.22%) |
Sep 25, 2019 | 11.80 | 11.80 | 10.75 | 10.89 | 1,534,854 | -0.96(-8.10%) |
Sep 24, 2019 | 11.61 | 11.96 | 11.38 | 11.85 | 1,546,764 | +0.13(+1.11%) |
Sep 23, 2019 | 11.24 | 11.81 | 11.18 | 11.72 | 1,297,176 | +0.57(+5.11%) |
Sep 20, 2019 | 10.90 | 11.26 | 10.90 | 11.15 | 2,145,040 | +0.14(+1.27%) |
Sep 19, 2019 | 10.84 | 11.10 | 10.83 | 11.01 | 1,073,492 | +0.23(+2.13%) |
Sep 18, 2019 | 11.05 | 11.21 | 10.53 | 10.78 | 1,944,024 | -0.33(-2.97%) |
Sep 17, 2019 | 11.31 | 11.38 | 11.01 | 11.11 | 1,126,032 | -0.11(-0.98%) |
Sep 16, 2019 | 11.25 | 11.40 | 10.64 | 11.22 | 1,653,820 | +0.21(+1.91%) |
Sep 13, 2019 | 11.43 | 11.67 | 10.93 | 11.01 | 1,706,645 | -0.42(-3.67%) |
Sep 12, 2019 | 11.86 | 12.36 | 11.42 | 11.43 | 2,801,917 | +0.13(+1.15%) |
Sep 11, 2019 | 11.01 | 11.61 | 11.00 | 11.30 | 1,298,966 | +0.30(+2.73%) |
Sep 10, 2019 | 11.22 | 11.55 | 10.97 | 11.00 | 1,560,532 | -0.34(-3.00%) |
Sep 09, 2019 | 12.28 | 12.28 | 10.92 | 11.34 | 2,377,380 | -0.80(-6.59%) |
Sep 06, 2019 | 12.82 | 13.17 | 12.04 | 12.14 | 2,060,730 | -0.72(-5.60%) |
Sep 05, 2019 | 12.90 | 13.09 | 12.68 | 12.86 | 1,921,900 | -0.34(-2.58%) |
Sep 04, 2019 | 12.31 | 13.34 | 12.30 | 13.20 | 2,069,592 | +0.84(+6.80%) |
Sep 03, 2019 | 12.68 | 12.68 | 12.21 | 12.36 | 1,519,781 | +0.12(+0.98%) |
Aug 30, 2019 | 12.24 | 12.24 | 12.24 | 0 | +0.01(+0.08%) | |
Aug 29, 2019 | 12.73 | 12.73 | 12.04 | 12.23 | 1,478,361 | -0.46(-3.62%) |
Aug 28, 2019 | 12.77 | 12.80 | 12.25 | 12.69 | 1,519,159 | +0.05(+0.40%) |
Aug 27, 2019 | 12.21 | 12.85 | 12.13 | 12.64 | 1,510,070 | +0.44(+3.61%) |
Aug 26, 2019 | 12.49 | 12.62 | 12.04 | 12.20 | 1,324,938 | +0.01(+0.08%) |
Aug 23, 2019 | 11.47 | 12.42 | 11.47 | 12.19 | 2,596,119 | +0.79(+6.93%) |
Aug 22, 2019 | 11.52 | 11.64 | 11.31 | 11.40 | 794,830 | -0.20(-1.72%) |
Aug 21, 2019 | 11.57 | 11.73 | 11.48 | 11.60 | 818,671 | -0.08(-0.68%) |
Aug 20, 2019 | 11.51 | 11.74 | 11.41 | 11.68 | 1,021,505 | +0.27(+2.37%) |
Aug 19, 2019 | 11.12 | 11.66 | 10.94 | 11.41 | 1,248,262 | -0.05(-0.44%) |
Aug 16, 2019 | 11.52 | 11.82 | 11.32 | 11.46 | 1,488,652 | -0.21(-1.80%) |
Aug 15, 2019 | 11.46 | 11.79 | 11.18 | 11.67 | 1,598,137 | +0.30(+2.64%) |
Aug 14, 2019 | 10.95 | 11.83 | 10.91 | 11.37 | 2,221,681 | +0.68(+6.36%) |
Aug 13, 2019 | 11.19 | 11.19 | 10.26 | 10.69 | 2,230,669 | -0.24(-2.20%) |
Aug 12, 2019 | 10.93 | 11.17 | 10.80 | 10.93 | 1,110,278 | +0.07(+0.64%) |
Aug 09, 2019 | 10.94 | 11.20 | 10.78 | 10.86 | 1,499,369 | -0.12(-1.09%) |
Aug 08, 2019 | 10.16 | 11.15 | 9.910 | 10.98 | 2,266,668 | +0.55(+5.27%) |
Aug 07, 2019 | 11.85 | 11.89 | 10.15 | 10.43 | 4,326,003 | -0.92(-8.11%) |
Aug 06, 2019 | 11.37 | 11.89 | 11.21 | 11.35 | 2,811,951 | +0.60(+5.58%) |
Aug 02, 2019 | 10.75 | 10.75 | 10.75 | 0 | -0.17(-1.56%) | |
Aug 01, 2019 | 9.830 | 11.00 | 9.720 | 10.92 | 2,555,697 | +0.80(+7.91%) |
Jul 31, 2019 | 10.60 | 10.69 | 10.07 | 10.12 | 1,800,204 | -0.50(-4.71%) |
Jul 30, 2019 | 10.50 | 10.79 | 10.42 | 10.62 | 1,373,818 | +0.18(+1.72%) |
Jul 29, 2019 | 10.40 | 10.46 | 10.13 | 10.44 | 1,016,778 | +0.09(+0.87%) |
Jul 26, 2019 | 10.24 | 10.48 | 10.23 | 10.35 | 1,018,168 | +0.19(+1.87%) |
Jul 25, 2019 | 10.20 | 10.25 | 10.01 | 10.16 | 1,209,772 | -0.07(-0.68%) |
Jul 24, 2019 | 9.960 | 10.35 | 9.880 | 10.23 | 1,905,308 | +0.38(+3.86%) |
Jul 23, 2019 | 10.21 | 10.24 | 9.540 | 9.850 | 1,862,915 | -0.37(-3.62%) |
Jul 22, 2019 | 10.08 | 10.43 | 10.05 | 10.22 | 1,476,717 | +0.17(+1.69%) |
Jul 19, 2019 | 10.15 | 10.27 | 9.880 | 10.05 | 1,736,216 | -0.13(-1.28%) |
Jul 18, 2019 | 9.940 | 10.26 | 9.700 | 10.18 | 2,083,631 | +0.28(+2.83%) |
Jul 17, 2019 | 9.500 | 9.920 | 9.450 | 9.900 | 1,415,890 | +0.44(+4.65%) |
Jul 16, 2019 | 9.070 | 9.560 | 8.980 | 9.460 | 1,301,042 | +0.35(+3.84%) |
Jul 15, 2019 | 9.200 | 9.290 | 9.010 | 9.110 | 1,087,712 | -0.01(-0.11%) |
Jul 12, 2019 | 8.820 | 9.160 | 8.800 | 9.120 | 967,137 | +0.29(+3.28%) |
Jul 11, 2019 | 8.950 | 9.040 | 8.660 | 8.830 | 1,494,850 | -0.12(-1.34%) |
Jul 10, 2019 | 8.770 | 8.960 | 8.580 | 8.950 | 1,657,309 | +0.35(+4.07%) |
Jul 09, 2019 | 8.150 | 8.720 | 8.080 | 8.600 | 1,342,680 | +0.46(+5.65%) |
Jul 08, 2019 | 8.320 | 8.400 | 7.900 | 8.140 | 1,317,106 | -0.06(-0.73%) |
Jul 05, 2019 | 7.970 | 8.260 | 7.850 | 8.200 | 1,415,325 | +0.00(+0.00%) |
Jul 04, 2019 | 8.080 | 8.250 | 8.080 | 8.200 | 309,988 | +0.11(+1.36%) |
Jul 03, 2019 | 8.300 | 8.370 | 8.030 | 8.090 | 1,072,212 | -0.10(-1.22%) |
Jul 02, 2019 | 7.700 | 8.270 | 7.690 | 8.190 | 1,849,800 | +0.58(+7.62%) |
Jun 28, 2019 | 7.610 | 7.610 | 7.610 | 0 | +0.10(+1.33%) | |
Jun 27, 2019 | 7.420 | 7.550 | 7.400 | 7.510 | 1,270,860 | +0.03(+0.40%) |
Jun 26, 2019 | 7.000 | 7.650 | 6.950 | 7.480 | 1,944,205 | +0.28(+3.89%) |
Jun 25, 2019 | 7.290 | 7.410 | 6.970 | 7.200 | 2,405,890 | -0.02(-0.28%) |
Jun 24, 2019 | 7.220 | 7.340 | 6.950 | 7.220 | 1,757,794 | +0.12(+1.69%) |
Jun 21, 2019 | 6.800 | 7.160 | 6.510 | 7.100 | 2,282,664 | +0.38(+5.65%) |
Jun 20, 2019 | 6.230 | 6.860 | 6.160 | 6.720 | 2,408,137 | +0.72(+12.00%) |
Jun 19, 2019 | 5.970 | 6.050 | 5.810 | 6.000 | 887,854 | -0.01(-0.17%) |
Jun 18, 2019 | 5.900 | 6.070 | 5.830 | 6.010 | 1,177,795 | +0.24(+4.16%) |
Jun 17, 2019 | 5.690 | 5.790 | 5.620 | 5.770 | 486,837 | +0.06(+1.05%) |
Jun 14, 2019 | 5.810 | 5.970 | 5.680 | 5.710 | 1,154,893 | -0.05(-0.87%) |
Jun 13, 2019 | 5.770 | 5.770 | 5.610 | 5.760 | 650,243 | +0.01(+0.17%) |
Jun 12, 2019 | 5.710 | 5.850 | 5.610 | 5.750 | 613,995 | +0.06(+1.05%) |
Jun 11, 2019 | 5.510 | 5.730 | 5.460 | 5.690 | 848,214 | +0.14(+2.52%) |
Jun 10, 2019 | 5.600 | 5.620 | 5.500 | 5.550 | 636,928 | -0.17(-2.97%) |
Jun 07, 2019 | 5.780 | 5.970 | 5.640 | 5.720 | 1,073,282 | +0.00(+0.00%) |
Jun 06, 2019 | 5.730 | 5.910 | 5.620 | 5.720 | 788,079 | +0.04(+0.70%) |
Jun 05, 2019 | 5.820 | 5.960 | 5.550 | 5.680 | 1,238,292 | +0.01(+0.18%) |
Jun 04, 2019 | 5.480 | 5.680 | 5.410 | 5.670 | 1,357,418 | +0.04(+0.71%) |
Jun 03, 2019 | 5.140 | 5.690 | 5.140 | 5.630 | 1,779,868 | +0.60(+11.93%) |
May 31, 2019 | 5.060 | 5.140 | 4.890 | 5.030 | 1,006,806 | +0.11(+2.24%) |
May 30, 2019 | 4.700 | 4.930 | 4.640 | 4.920 | 947,976 | +0.16(+3.36%) |
May 29, 2019 | 4.880 | 4.950 | 4.710 | 4.760 | 963,825 | -0.14(-2.86%) |
May 28, 2019 | 4.680 | 5.120 | 4.610 | 4.900 | 2,203,954 | +0.22(+4.70%) |
May 27, 2019 | 4.240 | 4.780 | 4.240 | 4.680 | 1,505,720 | +0.51(+12.23%) |
May 24, 2019 | 4.310 | 4.330 | 4.100 | 4.170 | 951,158 | -0.15(-3.47%) |
May 23, 2019 | 4.640 | 4.680 | 4.300 | 4.320 | 1,435,508 | -0.31(-6.70%) |
May 22, 2019 | 4.600 | 4.710 | 4.550 | 4.630 | 870,188 | +0.01(+0.22%) |
May 21, 2019 | 4.630 | 4.680 | 4.530 | 4.620 | 533,049 | -0.18(-3.75%) |
May 17, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.08(-1.64%) | |
May 16, 2019 | 5.100 | 5.110 | 4.780 | 4.880 | 1,154,275 | -0.23(-4.50%) |
May 15, 2019 | 4.910 | 5.220 | 4.910 | 5.110 | 943,363 | +0.24(+4.93%) |
May 14, 2019 | 4.980 | 4.990 | 4.800 | 4.870 | 569,038 | -0.08(-1.62%) |
May 13, 2019 | 4.750 | 5.000 | 4.750 | 4.950 | 1,226,454 | +0.26(+5.54%) |
May 10, 2019 | 4.790 | 4.880 | 4.670 | 4.690 | 761,327 | -0.07(-1.47%) |
May 09, 2019 | 4.700 | 4.780 | 4.650 | 4.760 | 1,078,057 | +0.06(+1.28%) |
May 08, 2019 | 4.770 | 4.810 | 4.580 | 4.700 | 794,723 | +0.00(+0.00%) |
May 07, 2019 | 4.800 | 4.850 | 4.700 | 4.700 | 1,535,527 | -0.14(-2.89%) |
May 06, 2019 | 4.610 | 4.970 | 4.590 | 4.840 | 1,008,021 | +0.27(+5.91%) |
May 03, 2019 | 5.250 | 5.380 | 4.550 | 4.570 | 3,832,697 | -0.99(-17.81%) |
May 02, 2019 | 5.430 | 5.560 | 5.290 | 5.560 | 753,868 | +0.02(+0.36%) |
May 01, 2019 | 5.540 | 5.660 | 5.450 | 5.540 | 899,106 | -0.04(-0.72%) |
Apr 30, 2019 | 5.590 | 5.710 | 5.560 | 5.580 | 645,829 | -0.04(-0.71%) |
Apr 29, 2019 | 5.760 | 5.760 | 5.580 | 5.620 | 470,479 | -0.18(-3.10%) |
Apr 26, 2019 | 5.620 | 5.870 | 5.610 | 5.800 | 749,324 | +0.25(+4.50%) |
Apr 25, 2019 | 5.610 | 5.700 | 5.520 | 5.550 | 558,907 | -0.05(-0.89%) |
Apr 24, 2019 | 5.580 | 5.690 | 5.490 | 5.600 | 505,556 | +0.04(+0.72%) |
Apr 23, 2019 | 5.500 | 5.600 | 5.410 | 5.560 | 781,462 | +0.02(+0.36%) |
Apr 22, 2019 | 5.730 | 5.730 | 5.520 | 5.540 | 474,645 | -0.18(-3.15%) |
Apr 18, 2019 | 5.720 | 5.720 | 5.720 | 0 | -0.05(-0.87%) | |
Apr 17, 2019 | 5.720 | 5.800 | 5.660 | 5.770 | 471,393 | +0.05(+0.87%) |
Apr 16, 2019 | 5.860 | 5.870 | 5.670 | 5.720 | 814,179 | -0.27(-4.51%) |
Apr 15, 2019 | 5.960 | 6.060 | 5.850 | 5.990 | 566,957 | -0.03(-0.50%) |
Apr 12, 2019 | 6.100 | 6.150 | 6.000 | 6.020 | 491,710 | -0.08(-1.31%) |
Apr 11, 2019 | 6.160 | 6.200 | 6.050 | 6.100 | 636,697 | -0.13(-2.09%) |
Apr 10, 2019 | 6.310 | 6.410 | 6.200 | 6.230 | 665,310 | -0.08(-1.27%) |
Apr 09, 2019 | 6.230 | 6.350 | 6.190 | 6.310 | 596,962 | +0.12(+1.94%) |
Apr 08, 2019 | 6.190 | 6.290 | 6.090 | 6.190 | 452,728 | +0.08(+1.31%) |
Apr 05, 2019 | 6.210 | 6.220 | 6.090 | 6.110 | 411,802 | -0.10(-1.61%) |
Apr 04, 2019 | 6.040 | 6.260 | 5.970 | 6.210 | 835,548 | +0.09(+1.47%) |
Apr 03, 2019 | 5.940 | 6.160 | 5.840 | 6.120 | 1,235,626 | +0.19(+3.20%) |
Apr 02, 2019 | 5.890 | 6.040 | 5.820 | 5.930 | 671,671 | +0.06(+1.02%) |
Apr 01, 2019 | 6.200 | 6.270 | 5.780 | 5.870 | 1,040,528 | -0.30(-4.86%) |
Mar 29, 2019 | 6.340 | 6.450 | 6.170 | 6.170 | 572,214 | -0.13(-2.06%) |
Mar 28, 2019 | 6.490 | 6.500 | 6.260 | 6.300 | 860,940 | -0.31(-4.69%) |
Mar 27, 2019 | 6.720 | 6.820 | 6.610 | 6.610 | 1,095,950 | -0.13(-1.93%) |
Mar 26, 2019 | 6.550 | 6.830 | 6.450 | 6.740 | 978,154 | +0.17(+2.59%) |
Mar 25, 2019 | 6.250 | 6.650 | 6.220 | 6.570 | 921,588 | +0.35(+5.63%) |
Mar 22, 2019 | 6.110 | 6.270 | 6.060 | 6.220 | 822,394 | +0.13(+2.13%) |
Mar 21, 2019 | 6.280 | 6.320 | 6.030 | 6.090 | 1,081,532 | -0.18(-2.87%) |
Mar 20, 2019 | 6.030 | 6.290 | 5.900 | 6.270 | 1,039,294 | +0.25(+4.15%) |
Mar 19, 2019 | 5.930 | 6.100 | 5.860 | 6.020 | 804,856 | +0.16(+2.73%) |
Mar 18, 2019 | 6.020 | 6.030 | 5.850 | 5.860 | 672,259 | -0.13(-2.17%) |
Mar 15, 2019 | 6.090 | 6.140 | 5.850 | 5.990 | 1,265,090 | -0.06(-0.99%) |
Mar 14, 2019 | 6.200 | 6.210 | 6.010 | 6.050 | 976,707 | -0.30(-4.72%) |
Mar 13, 2019 | 6.400 | 6.500 | 6.210 | 6.350 | 986,025 | +0.04(+0.63%) |
Mar 12, 2019 | 5.990 | 6.390 | 5.960 | 6.310 | 1,509,765 | +0.38(+6.41%) |
Mar 11, 2019 | 5.990 | 5.990 | 5.780 | 5.930 | 815,891 | -0.04(-0.67%) |
Mar 08, 2019 | 5.880 | 6.000 | 5.720 | 5.970 | 1,404,741 | +0.16(+2.75%) |
Mar 07, 2019 | 5.600 | 5.810 | 5.560 | 5.810 | 877,315 | +0.18(+3.20%) |
Mar 06, 2019 | 5.680 | 5.750 | 5.600 | 5.630 | 609,348 | -0.06(-1.05%) |
Mar 05, 2019 | 5.630 | 5.710 | 5.560 | 5.690 | 605,841 | +0.04(+0.71%) |
Mar 04, 2019 | 5.540 | 5.680 | 5.460 | 5.650 | 615,568 | +0.06(+1.07%) |
Mar 01, 2019 | 5.600 | 5.910 | 5.580 | 5.590 | 1,117,179 | -0.12(-2.10%) |
Feb 28, 2019 | 5.580 | 5.730 | 5.530 | 5.710 | 985,218 | +0.12(+2.15%) |
Feb 27, 2019 | 5.650 | 5.650 | 5.520 | 5.590 | 917,722 | -0.09(-1.58%) |
Feb 26, 2019 | 5.680 | 5.760 | 5.570 | 5.680 | 976,406 | +0.00(+0.00%) |
Feb 25, 2019 | 5.800 | 5.810 | 5.640 | 5.680 | 1,331,196 | -0.11(-1.90%) |
Feb 22, 2019 | 5.420 | 6.110 | 5.390 | 5.790 | 3,192,623 | +0.18(+3.21%) |
Feb 21, 2019 | 5.670 | 5.760 | 5.520 | 5.610 | 1,119,931 | -0.14(-2.43%) |
Feb 20, 2019 | 5.860 | 5.870 | 5.650 | 5.750 | 1,071,196 | -0.11(-1.88%) |
Feb 19, 2019 | 5.650 | 5.970 | 5.620 | 5.860 | 1,264,097 | +0.32(+5.78%) |
Feb 15, 2019 | 5.540 | 5.540 | 5.540 | 0 | +0.21(+3.94%) | |
Feb 14, 2019 | 5.300 | 5.430 | 5.280 | 5.330 | 599,019 | +0.04(+0.76%) |
Feb 13, 2019 | 5.270 | 5.480 | 5.220 | 5.290 | 684,227 | +0.02(+0.38%) |
Feb 12, 2019 | 5.350 | 5.450 | 5.240 | 5.270 | 698,596 | -0.09(-1.68%) |
Feb 11, 2019 | 5.270 | 5.460 | 5.150 | 5.360 | 782,283 | -0.01(-0.19%) |
Feb 08, 2019 | 5.130 | 5.380 | 5.070 | 5.370 | 1,394,501 | +0.29(+5.71%) |
Feb 07, 2019 | 5.170 | 5.280 | 5.050 | 5.080 | 1,620,297 | -0.08(-1.55%) |
Feb 06, 2019 | 5.760 | 5.800 | 5.120 | 5.160 | 1,805,356 | -0.31(-5.67%) |
Feb 05, 2019 | 5.200 | 5.490 | 5.120 | 5.470 | 899,737 | +0.29(+5.60%) |
Feb 04, 2019 | 5.210 | 5.320 | 5.040 | 5.180 | 1,134,493 | -0.04(-0.77%) |
Feb 01, 2019 | 5.000 | 5.350 | 5.000 | 5.220 | 1,881,966 | +0.30(+6.10%) |
Jan 31, 2019 | 4.500 | 4.950 | 4.490 | 4.920 | 2,866,041 | +1.06(+27.46%) |
Jan 30, 2019 | 3.750 | 3.890 | 3.670 | 3.860 | 532,897 | +0.11(+2.93%) |
Jan 29, 2019 | 3.700 | 3.780 | 3.700 | 3.750 | 643,460 | +0.06(+1.63%) |
Jan 28, 2019 | 3.550 | 3.690 | 3.550 | 3.690 | 954,280 | +0.15(+4.24%) |
Jan 25, 2019 | 3.630 | 3.720 | 3.510 | 3.540 | 942,500 | -0.04(-1.12%) |
Jan 24, 2019 | 3.530 | 3.590 | 3.490 | 3.580 | 328,508 | +0.05(+1.42%) |
Jan 23, 2019 | 3.560 | 3.640 | 3.480 | 3.530 | 1,204,188 | -0.03(-0.84%) |
Jan 22, 2019 | 3.520 | 3.650 | 3.360 | 3.560 | 1,014,681 | +0.10(+2.89%) |
Jan 21, 2019 | 3.480 | 3.550 | 3.440 | 3.460 | 284,489 | -0.08(-2.26%) |
Jan 18, 2019 | 3.700 | 3.710 | 3.540 | 3.540 | 1,082,944 | -0.21(-5.60%) |
Jan 17, 2019 | 3.780 | 3.830 | 3.690 | 3.750 | 579,312 | -0.06(-1.57%) |
Jan 16, 2019 | 3.920 | 3.960 | 3.790 | 3.810 | 680,962 | -0.12(-3.05%) |
Jan 15, 2019 | 3.900 | 3.950 | 3.750 | 3.930 | 1,363,760 | +0.02(+0.51%) |
Jan 14, 2019 | 3.980 | 4.070 | 3.770 | 3.910 | 964,894 | -0.16(-3.93%) |
Jan 11, 2019 | 4.000 | 4.100 | 4.000 | 4.070 | 690,245 | +0.05(+1.24%) |
Jan 10, 2019 | 4.260 | 4.270 | 4.010 | 4.020 | 697,710 | -0.25(-5.85%) |
Jan 09, 2019 | 4.400 | 4.500 | 4.190 | 4.270 | 801,711 | -0.11(-2.51%) |
Jan 08, 2019 | 4.380 | 4.510 | 4.330 | 4.380 | 494,153 | -0.04(-0.90%) |
Jan 07, 2019 | 4.460 | 4.500 | 4.280 | 4.420 | 480,995 | +0.04(+0.91%) |
Jan 04, 2019 | 4.370 | 4.490 | 4.300 | 4.380 | 614,672 | -0.28(-6.01%) |
Jan 03, 2019 | 4.300 | 4.660 | 4.300 | 4.660 | 809,100 | +0.34(+7.87%) |
Jan 02, 2019 | 3.890 | 4.510 | 3.890 | 4.320 | 898,318 | +0.32(+8.00%) |
Dec 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +3.23(+419.48%) | |
Dec 28, 2018 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 2,604,959 | -0.01(-1.28%) |
Dec 27, 2018 | 0.8000 | 0.8300 | 0.7800 | 0.7800 | 1,525,236 | -0.03(-3.70%) |
Dec 24, 2018 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.03(+3.85%) | |
Dec 21, 2018 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 3,561,669 | -0.05(-6.02%) |
Dec 20, 2018 | 0.8400 | 0.8800 | 0.7900 | 0.8300 | 3,051,171 | +0.01(+1.22%) |
Dec 19, 2018 | 0.8700 | 0.9100 | 0.8200 | 0.8200 | 3,784,351 | -0.04(-4.65%) |
Dec 18, 2018 | 0.8500 | 0.9000 | 0.8300 | 0.8600 | 2,795,542 | +0.00(+0.00%) |
Dec 17, 2018 | 0.7800 | 0.8700 | 0.7800 | 0.8600 | 2,250,068 | +0.08(+10.26%) |
Dec 14, 2018 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 1,761,075 | +0.00(+0.00%) |
Dec 13, 2018 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | 930,269 | -0.02(-2.50%) |
Dec 12, 2018 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 807,084 | -0.02(-2.44%) |
Dec 11, 2018 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 1,702,190 | -0.02(-2.38%) |
Dec 10, 2018 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 519,248 | +0.01(+1.20%) |
Dec 07, 2018 | 0.7700 | 0.8400 | 0.7600 | 0.8300 | 2,038,241 | +0.07(+9.21%) |
Dec 06, 2018 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | 1,040,593 | +0.00(+0.00%) |
Dec 05, 2018 | 0.7700 | 0.7900 | 0.7600 | 0.7600 | 582,689 | -0.02(-2.56%) |
Dec 04, 2018 | 0.7800 | 0.7800 | 0.7400 | 0.7800 | 1,382,116 | +0.00(+0.00%) |