Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.170 | 5.400 | 5.140 | 5.180 | 337,200 | +0.02(+0.39%) |
Aug 29, 2019 | 5.070 | 5.170 | 4.950 | 5.160 | 284,422 | +0.13(+2.58%) |
Aug 28, 2019 | 5.060 | 5.180 | 5.010 | 5.030 | 304,127 | -0.06(-1.18%) |
Aug 27, 2019 | 5.370 | 5.460 | 5.030 | 5.090 | 369,106 | -0.27(-5.04%) |
Aug 26, 2019 | 5.240 | 5.400 | 5.110 | 5.360 | 322,872 | +0.18(+3.47%) |
Aug 23, 2019 | 5.450 | 5.510 | 5.080 | 5.180 | 300,600 | -0.31(-5.65%) |
Aug 22, 2019 | 5.640 | 5.660 | 5.400 | 5.490 | 332,430 | -0.01(-0.18%) |
Aug 21, 2019 | 5.500 | 5.700 | 5.370 | 5.500 | 591,777 | +0.03(+0.55%) |
Aug 20, 2019 | 5.100 | 5.500 | 5.100 | 5.470 | 408,500 | +0.39(+7.68%) |
Aug 19, 2019 | 4.950 | 5.190 | 4.949 | 5.080 | 871,603 | +0.20(+4.10%) |
Aug 16, 2019 | 5.000 | 5.090 | 4.880 | 4.880 | 934,600 | -0.11(-2.20%) |
Aug 15, 2019 | 4.960 | 5.090 | 4.880 | 4.990 | 408,287 | +0.02(+0.40%) |
Aug 14, 2019 | 5.070 | 5.120 | 4.930 | 4.970 | 430,383 | -0.18(-3.50%) |
Aug 13, 2019 | 5.160 | 5.250 | 5.030 | 5.150 | 614,338 | -0.06(-1.15%) |
Aug 12, 2019 | 5.070 | 5.280 | 5.020 | 5.210 | 667,963 | +0.14(+2.76%) |
Aug 09, 2019 | 5.150 | 5.350 | 4.980 | 5.070 | 368,600 | +0.04(+0.80%) |
Aug 08, 2019 | 5.000 | 5.110 | 4.890 | 5.030 | 304,006 | +0.06(+1.21%) |
Aug 07, 2019 | 4.990 | 5.070 | 4.800 | 4.970 | 326,001 | -0.02(-0.40%) |
Aug 06, 2019 | 4.920 | 5.250 | 4.890 | 4.990 | 605,448 | +0.14(+2.89%) |
Aug 05, 2019 | 5.010 | 5.170 | 4.850 | 4.850 | 508,415 | -0.22(-4.34%) |
Aug 02, 2019 | 5.120 | 5.160 | 4.810 | 5.070 | 753,500 | -0.07(-1.36%) |
Aug 01, 2019 | 5.500 | 5.580 | 5.120 | 5.140 | 583,314 | -0.35(-6.38%) |
Jul 31, 2019 | 5.690 | 5.740 | 5.450 | 5.490 | 835,285 | -0.16(-2.83%) |
Jul 30, 2019 | 5.550 | 5.650 | 5.400 | 5.650 | 611,256 | +0.09(+1.62%) |
Jul 29, 2019 | 5.520 | 5.770 | 5.350 | 5.560 | 988,556 | +0.10(+1.83%) |
Jul 26, 2019 | 5.640 | 5.900 | 5.450 | 5.460 | 4,219,200 | -0.20(-3.53%) |
Jul 25, 2019 | 6.610 | 6.960 | 5.660 | 5.660 | 1,215,480 | -0.84(-12.92%) |
Jul 24, 2019 | 7.900 | 7.920 | 6.430 | 6.500 | 1,825,884 | -1.36(-17.30%) |
Jul 23, 2019 | 7.350 | 9.250 | 7.200 | 7.860 | 19,147,208 | +1.66(+26.77%) |
Jul 22, 2019 | 6.310 | 6.410 | 6.080 | 6.200 | 324,001 | -0.10(-1.59%) |
Jul 19, 2019 | 6.260 | 6.350 | 6.200 | 6.300 | 304,300 | +0.04(+0.64%) |
Jul 18, 2019 | 5.870 | 6.280 | 5.674 | 6.260 | 402,419 | +0.39(+6.64%) |
Jul 17, 2019 | 6.310 | 6.470 | 5.780 | 5.870 | 410,470 | -0.46(-7.27%) |
Jul 16, 2019 | 6.540 | 6.550 | 6.200 | 6.330 | 255,944 | -0.18(-2.76%) |
Jul 15, 2019 | 6.430 | 6.790 | 6.320 | 6.510 | 373,972 | +0.07(+1.09%) |
Jul 12, 2019 | 6.540 | 6.637 | 6.215 | 6.440 | 329,600 | -0.16(-2.42%) |
Jul 11, 2019 | 7.210 | 7.230 | 6.510 | 6.600 | 304,117 | -0.63(-8.71%) |
Jul 10, 2019 | 7.100 | 7.270 | 6.890 | 7.230 | 182,119 | +0.28(+4.03%) |
Jul 09, 2019 | 7.150 | 7.225 | 6.818 | 6.950 | 229,440 | -0.30(-4.14%) |
Jul 08, 2019 | 7.710 | 7.720 | 7.120 | 7.250 | 249,976 | -0.44(-5.72%) |
Jul 05, 2019 | 7.870 | 7.970 | 7.416 | 7.690 | 201,600 | -0.18(-2.29%) |
Jul 03, 2019 | 7.980 | 8.000 | 7.660 | 7.870 | 281,700 | -0.03(-0.38%) |
Jul 02, 2019 | 8.040 | 8.240 | 7.830 | 7.900 | 248,077 | -0.07(-0.88%) |
Jul 01, 2019 | 7.520 | 8.100 | 7.520 | 7.970 | 367,950 | +0.50(+6.69%) |
Jun 28, 2019 | 7.540 | 7.810 | 7.370 | 7.470 | 3,430,100 | +0.02(+0.27%) |
Jun 27, 2019 | 7.630 | 7.670 | 7.310 | 7.450 | 364,130 | -0.14(-1.84%) |
Jun 26, 2019 | 7.630 | 7.660 | 7.470 | 7.590 | 87,709 | -0.02(-0.26%) |
Jun 25, 2019 | 7.710 | 7.780 | 7.510 | 7.610 | 128,596 | -0.10(-1.30%) |
Jun 24, 2019 | 7.540 | 7.750 | 7.400 | 7.710 | 228,960 | +0.17(+2.25%) |
Jun 21, 2019 | 7.760 | 7.770 | 7.080 | 7.540 | 414,000 | -0.23(-2.96%) |
Jun 20, 2019 | 7.980 | 8.050 | 7.750 | 7.770 | 208,187 | -0.22(-2.75%) |
Jun 19, 2019 | 8.000 | 8.150 | 7.950 | 7.990 | 156,176 | -0.02(-0.25%) |
Jun 18, 2019 | 8.100 | 8.210 | 8.000 | 8.010 | 197,520 | -0.07(-0.87%) |
Jun 17, 2019 | 7.820 | 8.210 | 7.820 | 8.080 | 241,730 | +0.26(+3.32%) |
Jun 14, 2019 | 8.000 | 8.090 | 7.769 | 7.820 | 202,200 | -0.16(-2.01%) |
Jun 13, 2019 | 7.900 | 8.100 | 7.780 | 7.980 | 464,136 | +0.08(+1.01%) |
Jun 12, 2019 | 7.890 | 8.030 | 7.770 | 7.900 | 292,459 | +0.15(+1.94%) |
Jun 11, 2019 | 8.020 | 8.180 | 7.750 | 7.750 | 360,550 | -0.16(-2.02%) |
Jun 10, 2019 | 7.970 | 8.039 | 7.700 | 7.910 | 622,181 | +0.47(+6.32%) |
Jun 07, 2019 | 7.380 | 8.290 | 7.160 | 7.440 | 1,663,700 | +0.15(+2.06%) |
Jun 06, 2019 | 7.550 | 7.550 | 7.010 | 7.290 | 293,749 | +0.09(+1.25%) |
Jun 05, 2019 | 6.890 | 7.440 | 6.880 | 7.200 | 222,112 | +0.32(+4.65%) |
Jun 04, 2019 | 6.720 | 6.940 | 6.700 | 6.880 | 92,889 | +0.18(+2.69%) |
Jun 03, 2019 | 7.110 | 7.149 | 6.520 | 6.700 | 104,284 | -0.40(-5.63%) |
May 31, 2019 | 7.340 | 7.340 | 6.900 | 7.100 | 141,100 | -0.26(-3.53%) |
May 30, 2019 | 7.610 | 7.740 | 7.048 | 7.360 | 194,454 | -0.12(-1.60%) |
May 29, 2019 | 6.850 | 7.600 | 6.690 | 7.480 | 436,045 | +0.66(+9.68%) |
May 28, 2019 | 6.540 | 6.880 | 6.430 | 6.820 | 299,604 | +0.35(+5.41%) |
May 24, 2019 | 6.200 | 6.680 | 5.990 | 6.470 | 155,800 | +0.26(+4.19%) |
May 23, 2019 | 6.170 | 6.320 | 6.030 | 6.210 | 129,594 | +0.05(+0.81%) |
May 22, 2019 | 6.210 | 6.230 | 6.120 | 6.160 | 97,292 | +0.01(+0.16%) |
May 21, 2019 | 6.080 | 6.255 | 6.030 | 6.150 | 81,799 | +0.09(+1.49%) |
May 20, 2019 | 6.020 | 6.190 | 5.860 | 6.060 | 48,579 | +0.07(+1.17%) |
May 17, 2019 | 5.870 | 6.100 | 5.810 | 5.990 | 56,000 | +0.09(+1.53%) |
May 16, 2019 | 6.070 | 6.120 | 5.730 | 5.900 | 96,400 | -0.11(-1.83%) |
May 15, 2019 | 6.060 | 6.409 | 5.960 | 6.010 | 99,167 | -0.06(-0.99%) |
May 14, 2019 | 6.140 | 6.320 | 6.010 | 6.070 | 81,161 | -0.06(-0.98%) |
May 13, 2019 | 6.690 | 7.000 | 5.770 | 6.130 | 228,547 | -0.48(-7.26%) |
May 10, 2019 | 5.920 | 6.690 | 5.900 | 6.610 | 227,100 | +0.41(+6.61%) |
May 09, 2019 | 5.930 | 6.300 | 5.740 | 6.200 | 209,840 | +0.14(+2.31%) |
May 08, 2019 | 6.000 | 6.110 | 5.958 | 6.060 | 113,660 | +0.10(+1.68%) |
May 07, 2019 | 6.040 | 6.050 | 5.925 | 5.960 | 90,779 | -0.07(-1.16%) |
May 06, 2019 | 5.960 | 6.140 | 5.960 | 6.030 | 67,329 | -0.04(-0.66%) |
May 03, 2019 | 5.890 | 6.130 | 5.870 | 6.070 | 54,300 | +0.14(+2.36%) |
May 02, 2019 | 5.800 | 5.970 | 5.750 | 5.930 | 59,292 | +0.12(+2.07%) |
May 01, 2019 | 6.140 | 6.140 | 5.530 | 5.810 | 203,910 | -0.27(-4.44%) |
Apr 30, 2019 | 5.900 | 6.230 | 5.900 | 6.080 | 135,200 | +0.15(+2.53%) |
Apr 29, 2019 | 6.060 | 6.144 | 5.690 | 5.930 | 83,812 | -0.13(-2.15%) |
Apr 26, 2019 | 6.030 | 6.180 | 5.920 | 6.060 | 50,700 | -0.01(-0.16%) |
Apr 25, 2019 | 6.050 | 6.100 | 5.955 | 6.070 | 58,577 | -0.04(-0.65%) |
Apr 24, 2019 | 6.040 | 6.110 | 5.900 | 6.110 | 48,435 | +0.13(+2.17%) |
Apr 23, 2019 | 6.090 | 6.150 | 5.880 | 5.980 | 194,678 | -0.01(-0.17%) |
Apr 22, 2019 | 5.890 | 6.080 | 5.830 | 5.990 | 207,550 | +0.05(+0.84%) |
Apr 18, 2019 | 5.810 | 5.960 | 5.760 | 5.940 | 114,500 | +0.10(+1.71%) |
Apr 17, 2019 | 5.890 | 5.900 | 5.430 | 5.840 | 197,826 | +0.00(+0.00%) |
Apr 16, 2019 | 5.310 | 5.880 | 5.310 | 5.840 | 120,771 | +0.33(+5.99%) |
Apr 15, 2019 | 6.000 | 6.150 | 5.335 | 5.510 | 281,253 | -0.49(-8.17%) |
Apr 12, 2019 | 6.110 | 6.360 | 6.000 | 6.000 | 418,100 | -0.09(-1.48%) |
Apr 11, 2019 | 6.200 | 6.240 | 6.050 | 6.090 | 145,774 | -0.07(-1.14%) |
Apr 10, 2019 | 6.000 | 6.190 | 5.820 | 6.160 | 184,252 | +0.22(+3.70%) |
Apr 09, 2019 | 5.770 | 6.070 | 5.730 | 5.940 | 134,786 | +0.16(+2.77%) |
Apr 08, 2019 | 5.590 | 5.850 | 5.530 | 5.780 | 129,342 | +0.18(+3.21%) |
Apr 05, 2019 | 5.710 | 5.750 | 5.550 | 5.600 | 49,300 | -0.12(-2.10%) |
Apr 04, 2019 | 5.360 | 5.800 | 5.360 | 5.720 | 303,006 | +0.36(+6.72%) |
Apr 03, 2019 | 5.480 | 5.620 | 5.340 | 5.360 | 180,957 | -0.13(-2.37%) |
Apr 02, 2019 | 5.030 | 5.600 | 5.030 | 5.490 | 189,706 | +0.45(+8.93%) |
Apr 01, 2019 | 5.190 | 5.360 | 5.000 | 5.040 | 178,268 | -0.16(-3.08%) |
Mar 29, 2019 | 4.570 | 5.240 | 4.510 | 5.200 | 1,265,600 | -0.56(-9.72%) |
Mar 28, 2019 | 5.490 | 5.790 | 5.440 | 5.760 | 61,563 | +0.22(+3.97%) |
Mar 27, 2019 | 6.030 | 6.190 | 5.510 | 5.540 | 66,480 | -0.59(-9.62%) |
Mar 26, 2019 | 6.020 | 6.190 | 5.660 | 6.130 | 72,824 | +0.11(+1.83%) |
Mar 25, 2019 | 5.500 | 6.120 | 5.100 | 6.020 | 134,285 | +0.51(+9.26%) |
Mar 22, 2019 | 5.010 | 5.630 | 5.010 | 5.510 | 139,100 | +0.48(+9.54%) |
Mar 21, 2019 | 6.210 | 6.230 | 4.670 | 5.030 | 372,942 | -1.17(-18.87%) |
Mar 20, 2019 | 6.490 | 6.490 | 5.922 | 6.200 | 131,498 | -0.33(-5.05%) |
Mar 19, 2019 | 6.620 | 6.620 | 6.360 | 6.530 | 48,869 | +0.02(+0.31%) |
Mar 18, 2019 | 6.710 | 6.990 | 6.271 | 6.510 | 109,922 | -0.08(-1.21%) |
Mar 15, 2019 | 6.500 | 6.880 | 6.100 | 6.590 | 259,200 | +0.10(+1.54%) |
Mar 14, 2019 | 6.990 | 7.188 | 5.910 | 6.490 | 315,955 | -0.44(-6.35%) |
Mar 13, 2019 | 6.750 | 6.950 | 6.690 | 6.930 | 304,126 | +0.26(+3.90%) |
Mar 12, 2019 | 6.200 | 6.730 | 6.181 | 6.670 | 360,065 | +0.47(+7.58%) |
Mar 11, 2019 | 6.200 | 6.350 | 6.010 | 6.200 | 115,937 | +0.30(+5.08%) |
Mar 08, 2019 | 5.840 | 6.151 | 5.710 | 5.900 | 95,200 | +0.07(+1.11%) |
Mar 07, 2019 | 6.060 | 6.140 | 5.710 | 5.835 | 202,237 | -0.00(-0.09%) |
Mar 06, 2019 | 5.350 | 5.850 | 5.290 | 5.840 | 282,680 | +0.59(+11.24%) |
Mar 05, 2019 | 5.000 | 5.510 | 4.950 | 5.250 | 555,307 | +0.50(+10.53%) |
Mar 04, 2019 | 4.400 | 4.890 | 4.400 | 4.750 | 255,727 | +0.38(+8.70%) |
Mar 01, 2019 | 4.200 | 4.380 | 4.200 | 4.370 | 76,200 | +0.15(+3.55%) |
Feb 28, 2019 | 4.140 | 4.280 | 4.140 | 4.220 | 54,493 | +0.09(+2.18%) |
Feb 27, 2019 | 3.890 | 4.130 | 3.890 | 4.130 | 74,667 | +0.19(+4.82%) |
Feb 26, 2019 | 3.970 | 4.040 | 3.940 | 3.940 | 57,236 | -0.07(-1.75%) |
Feb 25, 2019 | 3.990 | 4.040 | 3.930 | 4.010 | 57,278 | +0.02(+0.50%) |
Feb 22, 2019 | 3.960 | 3.990 | 3.890 | 3.990 | 16,000 | +0.00(+0.00%) |
Feb 21, 2019 | 3.910 | 4.000 | 3.910 | 3.990 | 33,256 | +0.04(+1.01%) |
Feb 20, 2019 | 4.000 | 4.000 | 3.920 | 3.950 | 46,455 | +0.05(+1.28%) |
Feb 19, 2019 | 3.900 | 4.000 | 3.879 | 3.900 | 42,040 | +0.03(+0.78%) |
Feb 15, 2019 | 3.750 | 3.890 | 3.700 | 3.870 | 93,800 | +0.12(+3.20%) |
Feb 14, 2019 | 3.750 | 3.820 | 3.675 | 3.750 | 24,989 | +0.05(+1.35%) |
Feb 13, 2019 | 3.550 | 3.822 | 3.550 | 3.700 | 28,098 | +0.17(+4.82%) |
Feb 12, 2019 | 3.367 | 3.560 | 3.367 | 3.530 | 4,329 | +0.02(+0.57%) |
Feb 11, 2019 | 3.450 | 3.570 | 3.350 | 3.510 | 17,454 | +0.11(+3.24%) |
Feb 08, 2019 | 3.470 | 3.510 | 3.300 | 3.400 | 7,900 | -0.10(-2.86%) |
Feb 07, 2019 | 3.473 | 3.502 | 3.417 | 3.500 | 40,507 | +0.07(+2.04%) |
Feb 06, 2019 | 3.430 | 3.580 | 3.430 | 3.430 | 12,293 | +0.01(+0.29%) |
Feb 05, 2019 | 3.560 | 3.590 | 3.420 | 3.420 | 7,902 | -0.17(-4.74%) |
Feb 04, 2019 | 3.470 | 3.590 | 3.420 | 3.590 | 16,757 | +0.11(+3.16%) |
Feb 01, 2019 | 3.480 | 3.650 | 3.310 | 3.480 | 34,500 | -0.02(-0.57%) |
Jan 31, 2019 | 3.400 | 3.500 | 3.330 | 3.500 | 41,491 | +0.04(+1.16%) |
Jan 30, 2019 | 3.710 | 3.740 | 3.440 | 3.460 | 39,342 | -0.23(-6.23%) |
Jan 29, 2019 | 3.850 | 3.880 | 3.523 | 3.690 | 63,860 | -0.12(-3.15%) |
Jan 28, 2019 | 3.720 | 3.880 | 3.680 | 3.810 | 18,510 | +0.09(+2.42%) |
Jan 25, 2019 | 3.690 | 3.780 | 3.600 | 3.720 | 58,900 | +0.03(+0.81%) |
Jan 24, 2019 | 3.680 | 3.860 | 3.520 | 3.690 | 47,663 | +0.11(+3.07%) |
Jan 23, 2019 | 3.750 | 4.020 | 3.580 | 3.580 | 58,979 | -0.19(-5.04%) |
Jan 22, 2019 | 3.760 | 3.770 | 3.520 | 3.770 | 68,791 | +0.02(+0.53%) |
Jan 18, 2019 | 3.680 | 3.850 | 3.680 | 3.750 | 17,900 | +0.12(+3.31%) |
Jan 17, 2019 | 3.720 | 3.870 | 3.630 | 3.630 | 100,546 | +0.08(+2.25%) |
Jan 16, 2019 | 3.490 | 3.740 | 3.490 | 3.550 | 110,051 | +0.08(+2.31%) |
Jan 15, 2019 | 3.450 | 3.663 | 3.200 | 3.470 | 837,129 | +0.03(+0.87%) |
Jan 14, 2019 | 3.550 | 3.703 | 3.200 | 3.440 | 102,022 | +0.07(+2.08%) |
Jan 11, 2019 | 3.460 | 3.460 | 3.350 | 3.370 | 2,100 | -0.01(-0.30%) |
Jan 10, 2019 | 3.630 | 3.630 | 3.380 | 3.380 | 16,919 | -0.26(-7.14%) |
Jan 09, 2019 | 3.650 | 3.650 | 3.550 | 3.640 | 24,205 | +0.01(+0.28%) |
Jan 08, 2019 | 3.340 | 3.650 | 3.340 | 3.630 | 7,472 | +0.34(+10.33%) |
Jan 07, 2019 | 3.420 | 3.700 | 3.290 | 3.290 | 23,657 | -0.16(-4.64%) |
Jan 04, 2019 | 3.420 | 3.490 | 3.250 | 3.450 | 21,200 | +0.03(+0.88%) |
Jan 03, 2019 | 3.070 | 3.420 | 3.032 | 3.420 | 26,987 | +0.44(+14.77%) |
Jan 02, 2019 | 3.090 | 3.290 | 2.800 | 2.980 | 44,855 | -0.13(-4.18%) |
Dec 31, 2018 | 3.030 | 3.200 | 2.900 | 3.110 | 64,100 | +0.13(+4.36%) |
Dec 28, 2018 | 2.650 | 3.280 | 2.650 | 2.980 | 81,300 | +0.35(+13.31%) |
Dec 27, 2018 | 2.120 | 2.710 | 2.110 | 2.630 | 294,356 | +0.51(+24.06%) |
Dec 26, 2018 | 2.260 | 2.450 | 2.120 | 2.120 | 165,815 | -0.18(-7.83%) |
Dec 24, 2018 | 2.450 | 2.460 | 2.260 | 2.300 | 52,700 | -0.10(-4.17%) |
Dec 21, 2018 | 2.250 | 2.530 | 2.200 | 2.400 | 93,700 | +0.03(+1.27%) |
Dec 20, 2018 | 2.770 | 2.900 | 2.370 | 2.370 | 139,310 | -0.47(-16.55%) |
Dec 19, 2018 | 3.440 | 3.470 | 2.750 | 2.840 | 20,912 | -0.53(-15.73%) |
Dec 18, 2018 | 3.300 | 3.567 | 3.100 | 3.370 | 19,314 | +0.06(+1.81%) |
Dec 17, 2018 | 3.620 | 3.680 | 3.310 | 3.310 | 34,824 | -0.40(-10.78%) |
Dec 14, 2018 | 3.770 | 3.860 | 3.680 | 3.710 | 12,100 | -0.07(-1.85%) |
Dec 13, 2018 | 3.850 | 3.850 | 3.618 | 3.780 | 11,860 | -0.02(-0.53%) |
Dec 12, 2018 | 3.800 | 3.840 | 3.680 | 3.800 | 12,507 | +0.07(+1.88%) |
Dec 11, 2018 | 3.650 | 3.870 | 3.535 | 3.730 | 108,869 | +0.12(+3.32%) |
Dec 10, 2018 | 3.530 | 3.730 | 3.350 | 3.610 | 25,899 | +0.06(+1.69%) |
Dec 07, 2018 | 3.500 | 3.680 | 3.400 | 3.550 | 21,500 | +0.03(+0.85%) |
Dec 06, 2018 | 3.640 | 3.660 | 3.388 | 3.520 | 23,054 | -0.21(-5.63%) |
Dec 04, 2018 | 3.800 | 3.850 | 3.640 | 3.730 | 33,500 | -0.14(-3.62%) |
Dec 03, 2018 | 4.030 | 4.100 | 3.740 | 3.870 | 66,617 | -0.15(-3.73%) |
Nov 30, 2018 | 4.100 | 4.220 | 4.000 | 4.020 | 37,400 | -0.22(-5.19%) |
Nov 29, 2018 | 3.920 | 4.250 | 3.920 | 4.240 | 28,826 | +0.26(+6.53%) |
Nov 28, 2018 | 3.970 | 3.980 | 3.950 | 3.980 | 25,916 | -0.02(-0.50%) |
Nov 27, 2018 | 4.000 | 4.140 | 3.926 | 4.000 | 19,977 | -0.05(-1.23%) |
Nov 26, 2018 | 3.970 | 4.070 | 3.870 | 4.050 | 93,672 | +0.20(+5.19%) |
Nov 23, 2018 | 3.850 | 3.990 | 3.660 | 3.850 | 27,100 | -0.05(-1.28%) |
Nov 21, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.18(+4.84%) | |
Nov 20, 2018 | 3.730 | 3.840 | 3.340 | 3.720 | 113,605 | -0.10(-2.62%) |
Nov 19, 2018 | 3.800 | 3.980 | 3.670 | 3.820 | 68,149 | -0.02(-0.52%) |
Nov 16, 2018 | 3.870 | 4.870 | 3.530 | 3.840 | 734,600 | -0.09(-2.29%) |
Nov 15, 2018 | 4.000 | 4.020 | 3.800 | 3.930 | 29,593 | -0.07(-1.75%) |
Nov 14, 2018 | 4.010 | 4.010 | 3.926 | 4.000 | 23,782 | +0.02(+0.63%) |
Nov 13, 2018 | 3.920 | 4.040 | 3.900 | 3.975 | 38,288 | +0.00(+0.13%) |
Nov 12, 2018 | 4.060 | 4.080 | 3.940 | 3.970 | 25,897 | -0.12(-2.93%) |
Nov 09, 2018 | 4.210 | 4.210 | 3.930 | 4.090 | 104,700 | -0.11(-2.62%) |
Nov 08, 2018 | 4.150 | 4.270 | 4.010 | 4.200 | 49,931 | +0.12(+2.94%) |
Nov 07, 2018 | 4.090 | 4.150 | 3.900 | 4.080 | 45,607 | +0.02(+0.49%) |
Nov 06, 2018 | 4.220 | 4.240 | 4.020 | 4.060 | 45,194 | -0.04(-0.98%) |
Nov 05, 2018 | 3.950 | 4.110 | 3.950 | 4.100 | 37,339 | +0.20(+5.13%) |
Nov 02, 2018 | 3.850 | 4.230 | 3.850 | 3.900 | 85,600 | +0.04(+1.04%) |
Nov 01, 2018 | 3.730 | 4.230 | 3.710 | 3.860 | 121,858 | +0.16(+4.32%) |
Oct 31, 2018 | 3.670 | 3.850 | 3.650 | 3.700 | 36,063 | +0.06(+1.65%) |
Oct 30, 2018 | 3.580 | 3.670 | 3.410 | 3.640 | 35,753 | +0.08(+2.25%) |
Oct 29, 2018 | 3.670 | 3.670 | 3.420 | 3.560 | 216,270 | -0.07(-1.93%) |
Oct 26, 2018 | 3.460 | 3.750 | 3.460 | 3.630 | 22,400 | +0.13(+3.71%) |
Oct 25, 2018 | 3.480 | 3.580 | 3.430 | 3.500 | 41,900 | +0.02(+0.57%) |
Oct 24, 2018 | 3.520 | 3.539 | 3.320 | 3.480 | 85,205 | -0.02(-0.57%) |
Oct 23, 2018 | 3.620 | 3.800 | 3.410 | 3.500 | 98,166 | -0.21(-5.66%) |
Oct 22, 2018 | 3.760 | 3.900 | 3.700 | 3.710 | 173,476 | -0.02(-0.54%) |
Oct 19, 2018 | 3.770 | 3.770 | 3.730 | 3.730 | 32,000 | +0.06(+1.63%) |
Oct 18, 2018 | 3.700 | 3.780 | 3.670 | 3.670 | 28,693 | -0.05(-1.34%) |
Oct 17, 2018 | 3.690 | 3.770 | 3.690 | 3.720 | 79,510 | +0.05(+1.36%) |
Oct 16, 2018 | 3.790 | 3.800 | 3.612 | 3.670 | 152,283 | +0.09(+2.51%) |
Oct 15, 2018 | 3.470 | 3.800 | 3.450 | 3.580 | 248,239 | +0.13(+3.77%) |
Oct 12, 2018 | 3.310 | 3.520 | 3.310 | 3.450 | 53,900 | +0.13(+3.92%) |
Oct 11, 2018 | 3.330 | 3.400 | 3.231 | 3.320 | 22,217 | +0.00(+0.00%) |
Oct 10, 2018 | 3.450 | 3.550 | 3.320 | 3.320 | 73,413 | -0.13(-3.77%) |
Oct 09, 2018 | 3.360 | 3.500 | 3.290 | 3.450 | 29,299 | +0.04(+1.17%) |
Oct 08, 2018 | 3.620 | 3.700 | 3.230 | 3.410 | 59,792 | -0.21(-5.80%) |
Oct 05, 2018 | 3.520 | 3.630 | 3.440 | 3.620 | 39,200 | +0.12(+3.43%) |
Oct 04, 2018 | 3.550 | 3.550 | 3.400 | 3.500 | 22,670 | +0.00(+0.00%) |
Oct 03, 2018 | 3.430 | 3.600 | 3.230 | 3.500 | 74,373 | +0.04(+1.16%) |
Oct 02, 2018 | 3.350 | 3.650 | 2.800 | 3.460 | 199,587 | -0.06(-1.70%) |
Oct 01, 2018 | 3.580 | 3.650 | 3.460 | 3.520 | 84,856 | -0.08(-2.22%) |
Sep 28, 2018 | 3.600 | 3.650 | 3.475 | 3.600 | 133,200 | +0.00(+0.00%) |
Sep 27, 2018 | 3.600 | 3.750 | 3.550 | 3.600 | 49,943 | +0.00(+0.00%) |
Sep 26, 2018 | 3.500 | 3.800 | 3.400 | 3.600 | 80,491 | +0.05(+1.41%) |
Sep 25, 2018 | 3.750 | 3.800 | 3.400 | 3.550 | 108,849 | -0.10(-2.74%) |
Sep 24, 2018 | 3.400 | 3.650 | 3.310 | 3.650 | 193,969 | +0.35(+10.61%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.000 | 3.300 | 314,900 | +0.15(+4.76%) |
Sep 20, 2018 | 3.100 | 3.150 | 2.950 | 3.150 | 73,345 | +0.10(+3.28%) |
Sep 19, 2018 | 3.100 | 3.200 | 2.850 | 3.050 | 325,575 | +0.00(+0.00%) |
Sep 18, 2018 | 2.850 | 3.250 | 2.770 | 3.050 | 308,757 | +0.25(+8.93%) |
Sep 17, 2018 | 2.600 | 2.850 | 2.600 | 2.800 | 225,161 | +0.15(+5.66%) |
Sep 14, 2018 | 2.550 | 2.800 | 2.450 | 2.650 | 55,600 | +0.05(+1.92%) |
Sep 13, 2018 | 2.450 | 2.600 | 2.410 | 2.600 | 36,832 | +0.05(+1.96%) |
Sep 12, 2018 | 2.520 | 2.600 | 2.350 | 2.550 | 39,342 | +0.00(+0.00%) |
Sep 11, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 38,758 | -0.05(-1.92%) |
Sep 10, 2018 | 2.450 | 2.600 | 2.400 | 2.600 | 51,937 | +0.15(+6.12%) |
Sep 07, 2018 | 2.400 | 2.600 | 2.290 | 2.450 | 63,900 | +0.00(+0.00%) |
Sep 06, 2018 | 2.650 | 2.750 | 2.250 | 2.450 | 100,366 | -0.15(-5.77%) |
Sep 05, 2018 | 2.550 | 2.700 | 2.500 | 2.600 | 76,115 | +0.10(+4.00%) |