Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.371 | 4.410 | 4.234 | 4.283 | 1,035,252 | -0.12(-2.68%) |
Oct 30, 2019 | 4.460 | 4.597 | 4.243 | 4.401 | 1,386,730 | +0.05(+1.13%) |
Oct 29, 2019 | 4.381 | 4.499 | 4.302 | 4.352 | 1,397,240 | -0.10(-2.21%) |
Oct 28, 2019 | 4.568 | 4.627 | 4.155 | 4.450 | 1,762,806 | -0.12(-2.58%) |
Oct 25, 2019 | 4.735 | 4.744 | 4.450 | 4.568 | 1,210,343 | -0.14(-2.92%) |
Oct 24, 2019 | 4.568 | 4.744 | 4.519 | 4.705 | 1,315,327 | +0.17(+3.68%) |
Oct 23, 2019 | 4.401 | 4.666 | 4.332 | 4.538 | 1,405,254 | +0.15(+3.36%) |
Oct 22, 2019 | 4.283 | 4.514 | 4.175 | 4.391 | 944,914 | +0.12(+2.76%) |
Oct 21, 2019 | 4.175 | 4.410 | 4.175 | 4.273 | 652,658 | +0.15(+3.57%) |
Oct 18, 2019 | 4.076 | 4.175 | 4.037 | 4.126 | 706,924 | +0.02(+0.48%) |
Oct 17, 2019 | 4.116 | 4.175 | 4.008 | 4.106 | 772,490 | +0.03(+0.72%) |
Oct 16, 2019 | 4.047 | 4.194 | 3.949 | 4.076 | 737,433 | +0.03(+0.73%) |
Oct 15, 2019 | 3.988 | 4.086 | 3.919 | 4.047 | 1,478,238 | +0.06(+1.48%) |
Oct 14, 2019 | 3.851 | 3.998 | 3.713 | 3.988 | 667,796 | +0.14(+3.57%) |
Oct 11, 2019 | 3.959 | 4.145 | 3.811 | 3.851 | 2,638,851 | -0.03(-0.76%) |
Oct 10, 2019 | 3.634 | 4.008 | 3.625 | 3.880 | 1,735,515 | +0.24(+6.47%) |
Oct 09, 2019 | 3.644 | 3.684 | 3.512 | 3.644 | 533,886 | +0.04(+1.09%) |
Oct 08, 2019 | 3.526 | 3.762 | 3.497 | 3.605 | 1,058,560 | +0.04(+1.10%) |
Oct 07, 2019 | 3.477 | 3.585 | 3.409 | 3.566 | 926,048 | +0.09(+2.54%) |
Oct 04, 2019 | 3.389 | 3.487 | 3.340 | 3.477 | 1,103,958 | +0.06(+1.72%) |
Oct 03, 2019 | 3.526 | 3.634 | 3.292 | 3.418 | 910,544 | -0.17(-4.66%) |
Oct 02, 2019 | 3.713 | 3.713 | 3.281 | 3.585 | 1,429,338 | -0.14(-3.69%) |
Oct 01, 2019 | 3.703 | 3.880 | 3.625 | 3.723 | 1,456,783 | +0.02(+0.53%) |
Sep 30, 2019 | 3.487 | 3.743 | 3.413 | 3.703 | 1,216,061 | +0.26(+7.41%) |
Sep 27, 2019 | 3.625 | 3.831 | 3.350 | 3.448 | 1,732,493 | -0.15(-4.10%) |
Sep 26, 2019 | 3.625 | 3.772 | 3.497 | 3.595 | 1,938,720 | -0.05(-1.35%) |
Sep 25, 2019 | 2.986 | 3.718 | 2.986 | 3.644 | 3,562,551 | +0.66(+22.04%) |
Sep 24, 2019 | 2.927 | 3.025 | 2.908 | 2.986 | 1,001,101 | +0.07(+2.36%) |
Sep 23, 2019 | 2.937 | 2.957 | 2.819 | 2.917 | 1,647,908 | +0.00(+0.00%) |
Sep 20, 2019 | 2.986 | 3.094 | 2.898 | 2.917 | 2,374,772 | -0.08(-2.62%) |
Sep 19, 2019 | 3.065 | 3.114 | 2.976 | 2.996 | 1,326,864 | -0.07(-2.24%) |
Sep 18, 2019 | 3.173 | 3.281 | 3.035 | 3.065 | 1,463,546 | -0.11(-3.41%) |
Sep 17, 2019 | 3.418 | 3.418 | 3.143 | 3.173 | 1,075,228 | -0.29(-8.50%) |
Sep 16, 2019 | 3.409 | 3.487 | 3.310 | 3.467 | 1,922,968 | +0.02(+0.57%) |
Sep 13, 2019 | 3.477 | 3.595 | 3.399 | 3.448 | 1,505,980 | -0.03(-0.85%) |
Sep 12, 2019 | 3.615 | 3.684 | 3.232 | 3.477 | 2,443,403 | +0.05(+1.43%) |
Sep 11, 2019 | 3.055 | 3.428 | 3.016 | 3.428 | 3,591,137 | +0.40(+13.31%) |
Sep 10, 2019 | 2.760 | 3.060 | 2.750 | 3.025 | 2,020,454 | +0.28(+10.00%) |
Sep 09, 2019 | 2.711 | 2.770 | 2.603 | 2.750 | 1,462,196 | +0.06(+2.19%) |
Sep 06, 2019 | 2.466 | 2.731 | 2.466 | 2.691 | 1,507,609 | +0.25(+10.04%) |
Sep 05, 2019 | 2.377 | 2.510 | 2.357 | 2.446 | 875,829 | +0.11(+4.62%) |
Sep 04, 2019 | 2.367 | 2.436 | 2.328 | 2.338 | 769,824 | -0.01(-0.42%) |
Sep 03, 2019 | 2.456 | 2.574 | 2.348 | 2.348 | 1,527,933 | -0.03(-1.24%) |
Aug 30, 2019 | 2.416 | 2.485 | 2.357 | 2.377 | 1,221,337 | +0.09(+3.86%) |
Aug 29, 2019 | 2.279 | 2.348 | 2.259 | 2.289 | 1,041,382 | +0.10(+4.48%) |
Aug 28, 2019 | 2.181 | 2.249 | 2.112 | 2.190 | 942,146 | -0.01(-0.45%) |
Aug 27, 2019 | 2.141 | 2.279 | 2.092 | 2.200 | 1,665,547 | +0.12(+5.66%) |
Aug 26, 2019 | 2.151 | 2.181 | 2.073 | 2.082 | 1,052,172 | -0.05(-2.30%) |
Aug 23, 2019 | 2.200 | 2.289 | 2.132 | 2.132 | 1,162,902 | -0.06(-2.69%) |
Aug 22, 2019 | 2.063 | 2.210 | 2.063 | 2.190 | 1,349,511 | +0.13(+6.19%) |
Aug 21, 2019 | 2.004 | 2.082 | 1.945 | 2.063 | 1,213,537 | +0.07(+3.45%) |
Aug 20, 2019 | 1.896 | 2.004 | 1.837 | 1.994 | 831,734 | +0.09(+4.64%) |
Aug 19, 2019 | 1.945 | 1.974 | 1.896 | 1.906 | 814,813 | -0.01(-0.51%) |
Aug 16, 2019 | 1.837 | 1.920 | 1.817 | 1.915 | 1,054,074 | +0.09(+4.84%) |
Aug 15, 2019 | 1.729 | 1.827 | 1.645 | 1.827 | 847,781 | +0.12(+6.90%) |
Aug 14, 2019 | 1.827 | 1.837 | 1.680 | 1.709 | 713,283 | -0.16(-8.42%) |
Aug 13, 2019 | 1.837 | 1.934 | 1.837 | 1.866 | 379,428 | +0.00(+0.00%) |
Aug 12, 2019 | 1.837 | 1.866 | 1.770 | 1.866 | 305,246 | +0.02(+1.05%) |
Aug 09, 2019 | 1.944 | 1.944 | 1.828 | 1.847 | 527,809 | -0.09(-4.50%) |
Aug 08, 2019 | 1.876 | 1.944 | 1.876 | 1.934 | 358,042 | +0.06(+3.09%) |
Aug 07, 2019 | 1.944 | 1.979 | 1.818 | 1.876 | 548,784 | -0.11(-5.37%) |
Aug 06, 2019 | 1.934 | 1.992 | 1.934 | 1.982 | 735,657 | +0.05(+2.50%) |
Aug 05, 2019 | 1.982 | 1.982 | 1.898 | 1.934 | 978,591 | -0.08(-3.85%) |
Aug 02, 2019 | 2.050 | 2.060 | 1.973 | 2.011 | 659,141 | -0.04(-1.89%) |
Aug 01, 2019 | 1.953 | 2.156 | 1.934 | 2.050 | 1,307,866 | +0.10(+4.95%) |
Jul 31, 2019 | 2.050 | 2.166 | 1.886 | 1.953 | 2,900,325 | +0.20(+11.60%) |
Jul 30, 2019 | 1.625 | 1.760 | 1.615 | 1.750 | 1,087,658 | +0.12(+7.10%) |
Jul 29, 2019 | 1.683 | 1.731 | 1.625 | 1.634 | 1,417,105 | -0.06(-3.43%) |
Jul 26, 2019 | 1.750 | 1.779 | 1.683 | 1.692 | 1,763,675 | -0.05(-2.78%) |
Jul 25, 2019 | 1.818 | 1.837 | 1.697 | 1.741 | 736,139 | -0.08(-4.26%) |
Jul 24, 2019 | 1.857 | 1.876 | 1.770 | 1.818 | 752,504 | -0.04(-2.08%) |
Jul 23, 2019 | 1.876 | 1.881 | 1.828 | 1.857 | 737,925 | -0.01(-0.52%) |
Jul 22, 2019 | 1.944 | 1.963 | 1.857 | 1.866 | 674,395 | -0.07(-3.50%) |
Jul 19, 2019 | 1.953 | 2.011 | 1.934 | 1.934 | 922,116 | -0.02(-0.99%) |
Jul 18, 2019 | 1.944 | 2.026 | 1.934 | 1.953 | 954,083 | -0.01(-0.49%) |
Jul 17, 2019 | 2.002 | 2.021 | 1.886 | 1.963 | 1,106,518 | -0.06(-2.87%) |
Jul 16, 2019 | 2.002 | 2.089 | 1.992 | 2.021 | 690,984 | +0.02(+0.97%) |
Jul 15, 2019 | 2.069 | 2.089 | 1.982 | 2.002 | 561,133 | -0.07(-3.27%) |
Jul 12, 2019 | 2.021 | 2.147 | 2.021 | 2.069 | 775,686 | +0.05(+2.39%) |
Jul 11, 2019 | 2.069 | 2.098 | 2.021 | 2.021 | 769,406 | -0.05(-2.34%) |
Jul 10, 2019 | 2.166 | 2.181 | 2.060 | 2.069 | 1,209,387 | -0.06(-2.73%) |
Jul 09, 2019 | 2.031 | 2.137 | 2.002 | 2.127 | 891,160 | +0.10(+4.76%) |
Jul 08, 2019 | 2.021 | 2.055 | 1.973 | 2.031 | 763,380 | +0.00(+0.00%) |
Jul 05, 2019 | 1.953 | 2.050 | 1.929 | 2.031 | 800,711 | +0.05(+2.44%) |
Jul 03, 2019 | 1.944 | 2.002 | 1.915 | 1.982 | 729,771 | +0.04(+1.99%) |
Jul 02, 2019 | 1.973 | 1.992 | 1.895 | 1.944 | 1,143,157 | -0.05(-2.43%) |
Jul 01, 2019 | 1.944 | 2.011 | 1.915 | 1.992 | 1,333,706 | +0.09(+4.57%) |
Jun 28, 2019 | 1.944 | 2.021 | 1.895 | 1.905 | 1,533,999 | -0.05(-2.48%) |
Jun 27, 2019 | 1.886 | 1.963 | 1.876 | 1.953 | 1,358,025 | +0.06(+3.06%) |
Jun 26, 2019 | 2.002 | 2.011 | 1.857 | 1.895 | 2,213,392 | -0.09(-4.39%) |
Jun 25, 2019 | 2.147 | 2.156 | 1.982 | 1.982 | 1,813,399 | -0.15(-6.82%) |
Jun 24, 2019 | 2.272 | 2.326 | 2.118 | 2.127 | 2,346,798 | -0.15(-6.78%) |
Jun 21, 2019 | 2.098 | 2.292 | 1.963 | 2.282 | 5,707,875 | +0.16(+7.76%) |
Jun 20, 2019 | 2.098 | 2.156 | 2.031 | 2.118 | 1,691,844 | +0.06(+2.82%) |
Jun 19, 2019 | 2.040 | 2.137 | 2.031 | 2.060 | 1,560,086 | +0.02(+0.95%) |
Jun 18, 2019 | 2.147 | 2.195 | 2.040 | 2.040 | 1,515,173 | -0.08(-3.65%) |
Jun 17, 2019 | 2.050 | 2.161 | 2.031 | 2.118 | 1,020,142 | +0.07(+3.30%) |
Jun 14, 2019 | 2.108 | 2.146 | 2.031 | 2.050 | 1,072,269 | -0.06(-2.75%) |
Jun 13, 2019 | 2.156 | 2.235 | 2.079 | 2.108 | 2,513,334 | -0.04(-1.80%) |
Jun 12, 2019 | 2.214 | 2.248 | 2.137 | 2.147 | 827,567 | -0.07(-3.06%) |
Jun 11, 2019 | 2.224 | 2.282 | 2.195 | 2.214 | 1,429,433 | +0.02(+0.88%) |
Jun 10, 2019 | 2.214 | 2.263 | 2.176 | 2.195 | 843,098 | -0.01(-0.44%) |
Jun 07, 2019 | 2.185 | 2.243 | 2.137 | 2.205 | 818,808 | +0.03(+1.33%) |
Jun 06, 2019 | 2.205 | 2.213 | 2.127 | 2.176 | 779,624 | -0.04(-1.75%) |
Jun 05, 2019 | 2.418 | 2.447 | 2.156 | 2.214 | 1,194,319 | -0.18(-7.66%) |
Jun 04, 2019 | 2.253 | 2.398 | 2.253 | 2.398 | 3,529,341 | +0.17(+7.83%) |
Jun 03, 2019 | 2.166 | 2.234 | 2.147 | 2.224 | 972,589 | +0.08(+3.60%) |
May 31, 2019 | 2.234 | 2.234 | 2.137 | 2.147 | 1,273,817 | -0.13(-5.53%) |
May 30, 2019 | 2.437 | 2.437 | 2.263 | 2.272 | 1,277,527 | -0.16(-6.75%) |
May 29, 2019 | 2.601 | 2.601 | 2.398 | 2.437 | 1,867,892 | -0.16(-6.32%) |
May 28, 2019 | 2.833 | 2.853 | 2.592 | 2.601 | 1,046,970 | -0.23(-8.19%) |
May 24, 2019 | 2.891 | 2.948 | 2.824 | 2.833 | 1,237,209 | -0.04(-1.35%) |
May 23, 2019 | 2.833 | 2.891 | 2.727 | 2.872 | 1,361,119 | +0.01(+0.34%) |
May 22, 2019 | 2.708 | 2.896 | 2.707 | 2.862 | 1,265,261 | +0.15(+5.34%) |
May 21, 2019 | 2.669 | 2.746 | 2.611 | 2.717 | 1,870,579 | +0.06(+2.18%) |
May 20, 2019 | 2.611 | 2.751 | 2.582 | 2.659 | 1,126,670 | +0.00(+0.00%) |
May 17, 2019 | 2.795 | 2.804 | 2.630 | 2.659 | 1,626,035 | -0.15(-5.17%) |
May 16, 2019 | 2.843 | 2.862 | 2.775 | 2.804 | 1,009,005 | -0.06(-2.03%) |
May 15, 2019 | 2.969 | 2.978 | 2.785 | 2.862 | 2,355,534 | -0.15(-4.82%) |
May 14, 2019 | 3.007 | 3.162 | 2.978 | 3.007 | 1,262,783 | +0.03(+0.97%) |
May 13, 2019 | 3.180 | 3.203 | 2.950 | 2.978 | 1,342,519 | -0.23(-7.16%) |
May 10, 2019 | 3.170 | 3.223 | 3.065 | 3.208 | 1,493,599 | +0.04(+1.21%) |
May 09, 2019 | 3.285 | 3.285 | 3.103 | 3.170 | 1,095,016 | -0.13(-4.06%) |
May 08, 2019 | 3.390 | 3.419 | 3.275 | 3.304 | 922,736 | -0.09(-2.54%) |
May 07, 2019 | 3.467 | 3.534 | 3.352 | 3.390 | 1,398,258 | -0.11(-3.01%) |
May 06, 2019 | 3.563 | 3.639 | 3.491 | 3.496 | 933,892 | -0.16(-4.45%) |
May 03, 2019 | 3.630 | 3.716 | 3.524 | 3.658 | 3,235,191 | +0.03(+0.79%) |
May 02, 2019 | 3.955 | 4.022 | 3.524 | 3.630 | 3,486,052 | -0.40(-9.98%) |
May 01, 2019 | 4.635 | 4.635 | 3.965 | 4.032 | 1,405,813 | -0.39(-8.87%) |
Apr 30, 2019 | 4.520 | 4.530 | 4.357 | 4.425 | 598,698 | -0.10(-2.12%) |
Apr 29, 2019 | 4.415 | 4.559 | 4.377 | 4.520 | 757,354 | +0.11(+2.39%) |
Apr 26, 2019 | 4.290 | 4.434 | 4.271 | 4.415 | 402,114 | +0.12(+2.90%) |
Apr 25, 2019 | 4.396 | 4.425 | 4.281 | 4.290 | 748,147 | -0.16(-3.66%) |
Apr 24, 2019 | 4.357 | 4.496 | 4.357 | 4.453 | 499,491 | +0.08(+1.75%) |
Apr 23, 2019 | 4.262 | 4.396 | 4.185 | 4.377 | 912,754 | +0.11(+2.70%) |
Apr 22, 2019 | 4.204 | 4.362 | 4.185 | 4.262 | 856,979 | +0.04(+0.91%) |
Apr 18, 2019 | 4.243 | 4.271 | 4.137 | 4.223 | 742,936 | -0.04(-0.90%) |
Apr 17, 2019 | 4.281 | 4.338 | 4.233 | 4.262 | 420,638 | +0.00(+0.00%) |
Apr 16, 2019 | 4.252 | 4.310 | 4.223 | 4.262 | 276,119 | +0.05(+1.14%) |
Apr 15, 2019 | 4.243 | 4.290 | 4.166 | 4.214 | 346,760 | -0.03(-0.68%) |
Apr 12, 2019 | 4.319 | 4.444 | 4.243 | 4.243 | 553,416 | -0.06(-1.34%) |
Apr 11, 2019 | 4.310 | 4.357 | 4.271 | 4.300 | 271,696 | -0.01(-0.22%) |
Apr 10, 2019 | 4.319 | 4.357 | 4.271 | 4.310 | 457,567 | +0.02(+0.45%) |
Apr 09, 2019 | 4.405 | 4.405 | 4.290 | 4.290 | 559,453 | -0.13(-3.03%) |
Apr 08, 2019 | 4.444 | 4.501 | 4.377 | 4.425 | 622,537 | -0.08(-1.70%) |
Apr 05, 2019 | 4.549 | 4.559 | 4.453 | 4.501 | 900,816 | -0.02(-0.42%) |
Apr 04, 2019 | 4.472 | 4.587 | 4.463 | 4.520 | 446,713 | +0.04(+0.85%) |
Apr 03, 2019 | 4.597 | 4.626 | 4.444 | 4.482 | 402,742 | -0.06(-1.27%) |
Apr 02, 2019 | 4.626 | 4.650 | 4.511 | 4.539 | 565,307 | -0.11(-2.27%) |
Apr 01, 2019 | 4.520 | 4.654 | 4.511 | 4.645 | 825,221 | +0.12(+2.75%) |
Mar 29, 2019 | 4.559 | 4.597 | 4.444 | 4.520 | 397,938 | +0.01(+0.21%) |
Mar 28, 2019 | 4.434 | 4.606 | 4.434 | 4.511 | 624,517 | +0.08(+1.73%) |
Mar 27, 2019 | 4.329 | 4.492 | 4.319 | 4.434 | 987,856 | +0.11(+2.43%) |
Mar 26, 2019 | 4.357 | 4.439 | 4.319 | 4.329 | 705,354 | +0.02(+0.44%) |
Mar 25, 2019 | 4.329 | 4.405 | 4.195 | 4.310 | 610,884 | -0.01(-0.22%) |
Mar 22, 2019 | 4.568 | 4.606 | 4.271 | 4.319 | 692,919 | -0.28(-6.04%) |
Mar 21, 2019 | 4.606 | 4.760 | 4.578 | 4.597 | 948,441 | -0.01(-0.21%) |
Mar 20, 2019 | 4.674 | 4.702 | 4.583 | 4.606 | 552,857 | -0.09(-1.84%) |
Mar 19, 2019 | 4.846 | 4.865 | 4.683 | 4.693 | 425,926 | -0.11(-2.20%) |
Mar 18, 2019 | 4.769 | 4.836 | 4.721 | 4.798 | 1,234,205 | +0.06(+1.21%) |
Mar 15, 2019 | 4.721 | 4.769 | 4.674 | 4.741 | 2,316,415 | +0.02(+0.41%) |
Mar 14, 2019 | 4.798 | 4.827 | 4.674 | 4.721 | 762,802 | -0.09(-1.79%) |
Mar 13, 2019 | 4.741 | 4.808 | 4.702 | 4.808 | 777,338 | +0.09(+1.83%) |
Mar 12, 2019 | 4.827 | 4.894 | 4.559 | 4.721 | 623,922 | -0.10(-1.99%) |
Mar 11, 2019 | 4.769 | 4.942 | 4.741 | 4.817 | 790,540 | +0.09(+1.82%) |
Mar 08, 2019 | 4.635 | 4.769 | 4.607 | 4.731 | 689,056 | +0.06(+1.23%) |
Mar 07, 2019 | 4.654 | 4.721 | 4.549 | 4.674 | 718,258 | +0.00(+0.00%) |
Mar 06, 2019 | 4.798 | 4.798 | 4.664 | 4.674 | 883,506 | -0.13(-2.79%) |
Mar 05, 2019 | 4.808 | 4.855 | 4.683 | 4.808 | 667,793 | -0.01(-0.20%) |
Mar 04, 2019 | 5.152 | 5.152 | 4.808 | 4.817 | 877,184 | -0.32(-6.16%) |
Mar 01, 2019 | 5.152 | 5.286 | 5.018 | 5.133 | 932,872 | -0.02(-0.37%) |
Feb 28, 2019 | 5.277 | 5.277 | 5.114 | 5.152 | 667,326 | -0.13(-2.54%) |
Feb 27, 2019 | 5.832 | 5.914 | 5.117 | 5.286 | 1,223,213 | -0.72(-11.96%) |
Feb 26, 2019 | 5.832 | 6.072 | 5.832 | 6.005 | 993,301 | +0.12(+2.12%) |
Feb 25, 2019 | 5.976 | 6.024 | 5.842 | 5.880 | 465,569 | -0.04(-0.65%) |
Feb 22, 2019 | 5.813 | 5.938 | 5.813 | 5.918 | 552,790 | +0.12(+2.15%) |
Feb 21, 2019 | 5.880 | 5.918 | 5.722 | 5.794 | 645,582 | -0.07(-1.14%) |
Feb 20, 2019 | 5.851 | 6.053 | 5.851 | 5.861 | 909,254 | +0.01(+0.16%) |
Feb 19, 2019 | 5.775 | 5.938 | 5.737 | 5.851 | 1,050,984 | +0.02(+0.33%) |
Feb 15, 2019 | 5.670 | 5.890 | 5.641 | 5.832 | 966,391 | +0.21(+3.75%) |
Feb 14, 2019 | 5.602 | 5.708 | 5.440 | 5.622 | 423,145 | -0.01(-0.17%) |
Feb 13, 2019 | 5.564 | 5.688 | 5.545 | 5.631 | 596,332 | +0.10(+1.72%) |
Feb 12, 2019 | 5.564 | 5.593 | 5.460 | 5.536 | 956,277 | +0.05(+0.87%) |
Feb 11, 2019 | 5.374 | 5.517 | 5.340 | 5.488 | 416,171 | +0.14(+2.67%) |
Feb 08, 2019 | 5.212 | 5.364 | 5.155 | 5.345 | 444,887 | +0.08(+1.45%) |
Feb 07, 2019 | 5.221 | 5.431 | 5.169 | 5.269 | 811,944 | +0.00(+0.00%) |
Feb 06, 2019 | 5.145 | 5.288 | 5.098 | 5.269 | 573,623 | +0.12(+2.41%) |
Feb 05, 2019 | 5.031 | 5.221 | 5.021 | 5.145 | 762,724 | +0.13(+2.66%) |
Feb 04, 2019 | 4.869 | 5.050 | 4.850 | 5.012 | 411,635 | +0.11(+2.33%) |
Feb 01, 2019 | 4.859 | 5.002 | 4.793 | 4.898 | 461,259 | +0.04(+0.78%) |
Jan 31, 2019 | 4.878 | 4.993 | 4.812 | 4.859 | 508,649 | -0.04(-0.78%) |
Jan 30, 2019 | 4.869 | 4.964 | 4.755 | 4.898 | 467,621 | +0.05(+0.98%) |
Jan 29, 2019 | 4.917 | 5.021 | 4.793 | 4.850 | 823,483 | -0.07(-1.36%) |
Jan 28, 2019 | 4.716 | 5.002 | 4.688 | 4.917 | 510,562 | +0.14(+2.99%) |
Jan 25, 2019 | 4.736 | 4.945 | 4.726 | 4.774 | 525,384 | +0.10(+2.04%) |
Jan 24, 2019 | 4.659 | 4.736 | 4.574 | 4.678 | 377,158 | +0.03(+0.61%) |
Jan 23, 2019 | 4.736 | 4.898 | 4.621 | 4.650 | 827,667 | -0.06(-1.21%) |
Jan 22, 2019 | 4.669 | 4.869 | 4.612 | 4.707 | 934,260 | -0.01(-0.20%) |
Jan 18, 2019 | 4.793 | 4.859 | 4.678 | 4.716 | 692,152 | -0.06(-1.20%) |
Jan 17, 2019 | 4.726 | 4.898 | 4.697 | 4.774 | 969,354 | +0.01(+0.20%) |
Jan 16, 2019 | 4.850 | 5.031 | 4.707 | 4.764 | 873,637 | -0.06(-1.19%) |
Jan 15, 2019 | 4.945 | 5.002 | 4.745 | 4.821 | 735,869 | -0.13(-2.69%) |
Jan 14, 2019 | 4.888 | 5.136 | 4.798 | 4.955 | 867,548 | +0.01(+0.19%) |
Jan 11, 2019 | 4.859 | 5.079 | 4.783 | 4.945 | 712,092 | +0.05(+0.97%) |
Jan 10, 2019 | 4.726 | 4.907 | 4.659 | 4.898 | 994,895 | +0.12(+2.59%) |
Jan 09, 2019 | 4.431 | 4.783 | 4.364 | 4.774 | 844,010 | +0.38(+8.68%) |
Jan 08, 2019 | 4.402 | 4.497 | 4.202 | 4.393 | 1,094,915 | +0.14(+3.36%) |
Jan 07, 2019 | 4.088 | 4.345 | 4.021 | 4.250 | 1,033,948 | +0.13(+3.24%) |
Jan 04, 2019 | 3.916 | 4.164 | 3.888 | 4.116 | 896,806 | +0.27(+6.93%) |
Jan 03, 2019 | 4.030 | 4.050 | 3.764 | 3.849 | 1,492,941 | -0.22(-5.39%) |
Jan 02, 2019 | 3.726 | 4.078 | 3.659 | 4.069 | 1,121,691 | +0.30(+7.83%) |
Dec 31, 2018 | 3.487 | 3.792 | 3.449 | 3.773 | 1,841,365 | +0.32(+9.39%) |
Dec 28, 2018 | 3.554 | 3.626 | 3.363 | 3.449 | 1,185,526 | -0.12(-3.47%) |
Dec 27, 2018 | 3.459 | 3.573 | 3.325 | 3.573 | 1,615,016 | +0.04(+1.08%) |
Dec 26, 2018 | 3.506 | 3.587 | 3.383 | 3.535 | 1,050,778 | +0.03(+0.82%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.506 | 3.506 | 781,150 | -0.13(-3.66%) |
Dec 21, 2018 | 3.973 | 3.973 | 3.611 | 3.640 | 3,016,187 | -0.30(-7.51%) |
Dec 20, 2018 | 4.211 | 4.211 | 3.897 | 3.935 | 848,499 | -0.28(-6.56%) |
Dec 19, 2018 | 4.488 | 4.555 | 4.154 | 4.211 | 856,343 | -0.30(-6.75%) |
Dec 18, 2018 | 4.412 | 4.631 | 4.412 | 4.516 | 901,113 | +0.15(+3.49%) |
Dec 17, 2018 | 4.593 | 4.621 | 4.354 | 4.364 | 1,325,534 | -0.23(-4.98%) |
Dec 14, 2018 | 4.707 | 4.840 | 4.574 | 4.593 | 529,792 | -0.16(-3.41%) |
Dec 13, 2018 | 4.859 | 4.888 | 4.669 | 4.755 | 981,361 | -0.10(-2.16%) |
Dec 12, 2018 | 4.859 | 4.974 | 4.716 | 4.859 | 1,137,461 | +0.08(+1.59%) |
Dec 11, 2018 | 5.050 | 5.136 | 4.736 | 4.783 | 707,283 | -0.17(-3.46%) |
Dec 10, 2018 | 5.202 | 5.202 | 4.859 | 4.955 | 809,804 | -0.26(-4.94%) |
Dec 07, 2018 | 5.441 | 5.622 | 5.145 | 5.212 | 623,514 | -0.24(-4.37%) |
Dec 06, 2018 | 5.517 | 5.564 | 5.279 | 5.450 | 1,042,011 | -0.14(-2.56%) |
Dec 04, 2018 | 5.927 | 5.955 | 5.574 | 5.593 | 743,368 | -0.39(-6.53%) |
Dec 03, 2018 | 6.098 | 6.184 | 5.841 | 5.984 | 756,282 | -0.05(-0.79%) |
Nov 30, 2018 | 5.917 | 6.074 | 5.888 | 6.031 | 643,559 | +0.08(+1.28%) |
Nov 29, 2018 | 6.098 | 6.190 | 5.927 | 5.955 | 523,330 | -0.18(-2.95%) |
Nov 28, 2018 | 5.965 | 6.241 | 5.946 | 6.136 | 1,047,339 | +0.19(+3.21%) |
Nov 27, 2018 | 5.812 | 5.965 | 5.765 | 5.946 | 395,773 | +0.10(+1.79%) |
Nov 26, 2018 | 5.850 | 6.012 | 5.707 | 5.841 | 588,227 | +0.10(+1.66%) |
Nov 23, 2018 | 5.679 | 5.879 | 5.679 | 5.746 | 214,939 | +0.03(+0.50%) |
Nov 21, 2018 | 5.717 | 5.717 | 5.717 | 0 | +0.12(+2.21%) | |
Nov 20, 2018 | 5.860 | 5.917 | 5.574 | 5.593 | 708,397 | -0.35(-5.93%) |
Nov 19, 2018 | 6.003 | 6.231 | 5.936 | 5.946 | 658,575 | -0.09(-1.42%) |
Nov 16, 2018 | 6.069 | 6.141 | 5.927 | 6.031 | 533,990 | -0.09(-1.40%) |
Nov 15, 2018 | 6.060 | 6.203 | 5.888 | 6.117 | 998,084 | +0.02(+0.31%) |
Nov 14, 2018 | 6.050 | 6.227 | 6.012 | 6.098 | 1,172,503 | +0.13(+2.24%) |
Nov 13, 2018 | 5.927 | 6.189 | 5.927 | 5.965 | 1,189,574 | +0.07(+1.13%) |
Nov 12, 2018 | 5.927 | 6.154 | 5.879 | 5.898 | 978,634 | -0.03(-0.48%) |
Nov 09, 2018 | 6.135 | 6.244 | 5.889 | 5.927 | 827,392 | -0.20(-3.25%) |
Nov 08, 2018 | 6.154 | 6.216 | 5.955 | 6.126 | 735,006 | -0.03(-0.46%) |
Nov 07, 2018 | 6.126 | 6.202 | 5.965 | 6.154 | 751,261 | +0.04(+0.62%) |
Nov 06, 2018 | 6.078 | 6.335 | 5.965 | 6.116 | 1,216,856 | +0.02(+0.31%) |
Nov 05, 2018 | 6.060 | 6.278 | 5.936 | 6.097 | 2,004,897 | -0.01(-0.16%) |
Nov 02, 2018 | 5.785 | 6.406 | 5.785 | 6.107 | 2,071,432 | +0.30(+5.23%) |