Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.45 | 19.95 | 18.68 | 19.43 | 9,053,504 | +0.67(+3.57%) |
Oct 30, 2019 | 21.68 | 22.00 | 18.59 | 18.76 | 27,212,224 | -6.43(-25.53%) |
Oct 29, 2019 | 25.59 | 27.61 | 24.19 | 25.19 | 13,212,542 | -0.25(-0.98%) |
Oct 28, 2019 | 24.51 | 26.00 | 24.06 | 25.44 | 5,682,945 | +0.89(+3.63%) |
Oct 25, 2019 | 23.21 | 24.73 | 21.84 | 24.55 | 7,283,400 | +1.34(+5.77%) |
Oct 24, 2019 | 23.60 | 23.95 | 22.59 | 23.21 | 4,830,289 | -0.19(-0.81%) |
Oct 23, 2019 | 23.56 | 24.90 | 23.30 | 23.40 | 4,398,867 | -0.31(-1.31%) |
Oct 22, 2019 | 26.05 | 26.19 | 23.11 | 23.71 | 6,632,817 | -2.18(-8.42%) |
Oct 21, 2019 | 24.90 | 26.30 | 24.68 | 25.89 | 3,249,749 | +1.14(+4.61%) |
Oct 18, 2019 | 25.00 | 25.89 | 24.42 | 24.75 | 3,123,900 | -0.35(-1.39%) |
Oct 17, 2019 | 24.29 | 25.26 | 23.75 | 25.10 | 2,590,418 | +0.93(+3.85%) |
Oct 16, 2019 | 23.91 | 24.34 | 23.16 | 24.17 | 2,167,828 | +0.03(+0.12%) |
Oct 15, 2019 | 24.65 | 25.07 | 23.30 | 24.14 | 3,194,004 | -0.61(-2.46%) |
Oct 14, 2019 | 24.36 | 25.00 | 24.14 | 24.75 | 2,108,891 | +0.47(+1.94%) |
Oct 11, 2019 | 24.71 | 25.26 | 23.88 | 24.28 | 3,228,400 | -0.25(-1.02%) |
Oct 10, 2019 | 24.17 | 25.46 | 24.00 | 24.53 | 3,935,659 | +0.31(+1.28%) |
Oct 09, 2019 | 24.39 | 24.60 | 23.12 | 24.22 | 3,463,363 | -0.03(-0.12%) |
Oct 08, 2019 | 23.65 | 24.44 | 23.30 | 24.25 | 3,103,908 | +0.50(+2.11%) |
Oct 07, 2019 | 23.67 | 24.17 | 22.78 | 23.75 | 3,961,473 | +0.30(+1.30%) |
Oct 04, 2019 | 22.83 | 23.52 | 22.12 | 23.45 | 3,150,100 | +1.02(+4.57%) |
Oct 03, 2019 | 21.95 | 22.48 | 21.20 | 22.42 | 3,410,807 | +0.52(+2.37%) |
Oct 02, 2019 | 21.27 | 21.94 | 20.23 | 21.90 | 4,117,491 | +0.19(+0.88%) |
Oct 01, 2019 | 22.07 | 22.33 | 21.38 | 21.71 | 3,012,907 | -0.52(-2.34%) |
Sep 30, 2019 | 22.49 | 22.74 | 21.62 | 22.23 | 5,060,169 | -0.02(-0.11%) |
Sep 27, 2019 | 23.18 | 23.40 | 22.16 | 22.25 | 4,298,200 | -0.93(-3.99%) |
Sep 26, 2019 | 25.06 | 25.50 | 23.06 | 23.18 | 4,689,089 | -1.88(-7.50%) |
Sep 25, 2019 | 24.71 | 25.64 | 24.50 | 25.06 | 3,207,297 | +0.04(+0.16%) |
Sep 24, 2019 | 27.27 | 27.45 | 24.42 | 25.02 | 6,408,778 | -2.21(-8.12%) |
Sep 23, 2019 | 27.19 | 27.50 | 25.64 | 27.23 | 5,519,408 | -0.24(-0.87%) |
Sep 20, 2019 | 27.35 | 27.72 | 26.07 | 27.47 | 6,822,400 | +0.35(+1.29%) |
Sep 19, 2019 | 25.27 | 27.58 | 25.27 | 27.12 | 7,699,755 | +1.92(+7.62%) |
Sep 18, 2019 | 25.27 | 25.78 | 24.50 | 25.20 | 5,260,245 | +0.13(+0.52%) |
Sep 17, 2019 | 23.07 | 25.47 | 22.89 | 25.07 | 6,059,839 | +1.67(+7.14%) |
Sep 16, 2019 | 23.57 | 24.92 | 23.10 | 23.40 | 6,433,219 | +1.32(+5.98%) |
Sep 13, 2019 | 21.77 | 22.99 | 21.54 | 22.08 | 6,497,700 | -0.12(-0.54%) |
Sep 12, 2019 | 25.13 | 25.40 | 21.23 | 22.20 | 16,802,740 | -2.52(-10.19%) |
Sep 11, 2019 | 23.39 | 25.09 | 23.35 | 24.72 | 5,769,638 | +1.44(+6.19%) |
Sep 10, 2019 | 23.09 | 23.87 | 22.61 | 23.28 | 4,716,699 | -0.52(-2.18%) |
Sep 09, 2019 | 25.27 | 25.40 | 23.36 | 23.80 | 6,173,723 | -1.60(-6.30%) |
Sep 06, 2019 | 25.32 | 26.22 | 24.24 | 25.40 | 6,979,100 | +0.11(+0.43%) |
Sep 05, 2019 | 28.60 | 28.93 | 24.57 | 25.29 | 10,033,982 | -2.57(-9.22%) |
Sep 04, 2019 | 27.65 | 28.14 | 26.70 | 27.86 | 4,900,389 | +0.16(+0.58%) |
Sep 03, 2019 | 28.79 | 29.89 | 27.60 | 27.70 | 6,681,328 | -1.97(-6.64%) |
Aug 30, 2019 | 31.62 | 31.80 | 28.70 | 29.67 | 7,039,700 | -1.48(-4.75%) |
Aug 29, 2019 | 33.83 | 33.99 | 29.90 | 31.15 | 8,508,699 | -2.12(-6.37%) |
Aug 28, 2019 | 32.77 | 33.90 | 32.11 | 33.27 | 4,062,309 | +0.22(+0.67%) |
Aug 27, 2019 | 34.88 | 35.42 | 32.92 | 33.05 | 5,088,361 | -1.57(-4.53%) |
Aug 26, 2019 | 33.73 | 34.64 | 33.33 | 34.62 | 3,621,429 | +1.22(+3.65%) |
Aug 23, 2019 | 33.34 | 34.87 | 33.17 | 33.40 | 3,925,100 | -0.35(-1.04%) |
Aug 22, 2019 | 34.76 | 35.11 | 33.18 | 33.75 | 4,788,802 | -1.08(-3.10%) |
Aug 21, 2019 | 34.47 | 35.09 | 34.21 | 34.83 | 3,603,630 | +0.95(+2.80%) |
Aug 20, 2019 | 33.25 | 34.63 | 32.64 | 33.88 | 4,133,203 | +0.48(+1.44%) |
Aug 19, 2019 | 32.90 | 33.89 | 32.50 | 33.40 | 5,169,733 | +1.37(+4.28%) |
Aug 16, 2019 | 30.35 | 32.40 | 30.22 | 32.03 | 5,169,800 | +2.25(+7.56%) |
Aug 15, 2019 | 30.63 | 30.81 | 29.51 | 29.78 | 3,485,157 | -0.44(-1.46%) |
Aug 14, 2019 | 31.81 | 31.95 | 29.21 | 30.22 | 5,834,085 | -1.95(-6.06%) |
Aug 13, 2019 | 30.69 | 32.36 | 30.57 | 32.17 | 3,341,149 | +1.27(+4.11%) |
Aug 12, 2019 | 31.07 | 32.07 | 30.52 | 30.90 | 5,011,460 | -0.95(-2.98%) |
Aug 09, 2019 | 31.48 | 32.80 | 30.83 | 31.85 | 4,300,000 | +0.27(+0.85%) |
Aug 08, 2019 | 31.07 | 31.69 | 29.81 | 31.58 | 4,372,947 | +0.80(+2.60%) |
Aug 07, 2019 | 28.77 | 31.30 | 28.26 | 30.78 | 5,962,124 | +2.06(+7.17%) |
Aug 06, 2019 | 28.01 | 29.54 | 28.00 | 28.72 | 4,965,708 | +1.27(+4.63%) |
Aug 05, 2019 | 27.80 | 28.47 | 26.11 | 27.45 | 6,751,160 | -1.67(-5.73%) |
Aug 02, 2019 | 29.49 | 29.89 | 28.35 | 29.12 | 6,600,200 | -0.98(-3.26%) |
Aug 01, 2019 | 28.58 | 31.17 | 28.20 | 30.10 | 11,805,762 | +1.95(+6.93%) |
Jul 31, 2019 | 26.31 | 28.93 | 26.29 | 28.15 | 22,307,180 | +6.50(+30.02%) |
Jul 30, 2019 | 21.00 | 21.70 | 20.70 | 21.65 | 5,115,902 | +0.45(+2.12%) |
Jul 29, 2019 | 21.00 | 21.32 | 20.14 | 21.20 | 3,592,311 | +0.40(+1.92%) |
Jul 26, 2019 | 19.89 | 20.84 | 19.80 | 20.80 | 3,104,500 | +1.00(+5.05%) |
Jul 25, 2019 | 20.45 | 20.46 | 19.72 | 19.80 | 2,602,466 | -0.22(-1.10%) |
Jul 24, 2019 | 19.65 | 20.07 | 19.36 | 20.02 | 2,537,715 | +0.37(+1.88%) |
Jul 23, 2019 | 21.38 | 21.51 | 19.14 | 19.65 | 5,560,704 | -1.61(-7.57%) |
Jul 22, 2019 | 21.03 | 21.28 | 20.68 | 21.26 | 3,009,896 | +0.45(+2.16%) |
Jul 19, 2019 | 20.72 | 21.17 | 20.58 | 20.81 | 3,346,000 | +0.15(+0.73%) |
Jul 18, 2019 | 20.15 | 20.77 | 20.03 | 20.66 | 5,943,404 | +0.47(+2.33%) |
Jul 17, 2019 | 20.31 | 20.54 | 20.10 | 20.19 | 2,310,521 | -0.16(-0.79%) |
Jul 16, 2019 | 19.72 | 20.59 | 19.52 | 20.35 | 3,761,390 | +0.69(+3.51%) |
Jul 15, 2019 | 19.82 | 19.90 | 19.28 | 19.66 | 2,478,755 | -0.01(-0.05%) |
Jul 12, 2019 | 19.57 | 19.93 | 19.32 | 19.67 | 3,275,500 | +0.19(+0.98%) |
Jul 11, 2019 | 20.00 | 20.37 | 19.22 | 19.48 | 4,329,671 | -0.41(-2.06%) |
Jul 10, 2019 | 20.58 | 20.67 | 19.09 | 19.89 | 4,919,004 | -0.53(-2.60%) |
Jul 09, 2019 | 20.00 | 20.59 | 19.86 | 20.42 | 3,684,668 | +0.28(+1.39%) |
Jul 08, 2019 | 19.63 | 20.18 | 19.28 | 20.14 | 3,775,250 | +0.50(+2.55%) |
Jul 05, 2019 | 19.01 | 19.71 | 18.56 | 19.64 | 2,474,200 | +0.67(+3.53%) |
Jul 03, 2019 | 18.67 | 19.23 | 18.67 | 18.97 | 1,891,100 | +0.41(+2.21%) |
Jul 02, 2019 | 18.25 | 18.66 | 17.96 | 18.56 | 1,980,413 | +0.28(+1.53%) |
Jul 01, 2019 | 18.80 | 18.88 | 18.15 | 18.28 | 3,409,566 | +0.05(+0.27%) |
Jun 28, 2019 | 17.96 | 18.28 | 17.64 | 18.23 | 6,928,800 | +0.31(+1.73%) |
Jun 27, 2019 | 16.91 | 18.07 | 16.90 | 17.92 | 2,712,802 | +1.13(+6.73%) |
Jun 26, 2019 | 16.40 | 16.94 | 16.32 | 16.79 | 2,455,541 | +0.50(+3.07%) |
Jun 25, 2019 | 17.42 | 17.47 | 16.15 | 16.29 | 4,261,545 | -1.20(-6.86%) |
Jun 24, 2019 | 17.65 | 18.30 | 17.46 | 17.49 | 2,626,385 | -0.15(-0.85%) |
Jun 21, 2019 | 18.22 | 18.30 | 17.63 | 17.64 | 3,101,100 | -0.76(-4.13%) |
Jun 20, 2019 | 18.40 | 18.74 | 18.15 | 18.40 | 3,349,677 | -0.23(-1.23%) |
Jun 19, 2019 | 19.01 | 19.06 | 18.00 | 18.63 | 4,293,805 | -0.17(-0.90%) |
Jun 18, 2019 | 17.95 | 19.13 | 17.92 | 18.80 | 4,731,939 | +1.05(+5.92%) |
Jun 17, 2019 | 17.46 | 17.79 | 17.15 | 17.75 | 2,866,643 | +0.42(+2.42%) |
Jun 14, 2019 | 17.41 | 17.48 | 17.00 | 17.33 | 2,648,100 | -0.18(-1.03%) |
Jun 13, 2019 | 17.50 | 17.68 | 16.71 | 17.51 | 4,329,175 | +0.43(+2.52%) |
Jun 12, 2019 | 17.22 | 17.55 | 17.01 | 17.08 | 4,271,691 | +0.01(+0.06%) |
Jun 11, 2019 | 16.41 | 17.15 | 16.27 | 17.07 | 4,033,026 | +0.88(+5.44%) |
Jun 10, 2019 | 16.78 | 16.85 | 16.10 | 16.19 | 3,247,226 | -0.17(-1.04%) |
Jun 07, 2019 | 15.71 | 16.87 | 15.71 | 16.36 | 3,386,800 | +0.68(+4.34%) |
Jun 06, 2019 | 15.95 | 16.06 | 15.53 | 15.68 | 3,333,140 | -0.24(-1.51%) |
Jun 05, 2019 | 16.00 | 16.11 | 15.52 | 15.92 | 2,344,938 | -0.05(-0.31%) |
Jun 04, 2019 | 15.92 | 16.29 | 15.81 | 15.97 | 2,758,763 | +0.26(+1.65%) |
Jun 03, 2019 | 15.09 | 15.77 | 14.97 | 15.71 | 2,532,321 | +0.54(+3.56%) |
May 31, 2019 | 15.40 | 15.40 | 14.56 | 15.17 | 5,425,100 | -0.60(-3.80%) |
May 30, 2019 | 15.92 | 15.99 | 14.90 | 15.77 | 10,071,786 | -0.52(-3.19%) |
May 29, 2019 | 15.80 | 16.29 | 15.49 | 16.29 | 2,524,725 | +0.48(+3.04%) |
May 28, 2019 | 15.39 | 15.94 | 15.39 | 15.81 | 3,642,324 | +0.45(+2.93%) |
May 24, 2019 | 14.79 | 15.40 | 14.79 | 15.36 | 2,498,300 | +0.68(+4.63%) |
May 23, 2019 | 15.10 | 15.15 | 14.46 | 14.68 | 2,663,193 | -0.54(-3.55%) |
May 22, 2019 | 14.86 | 15.25 | 14.83 | 15.22 | 2,385,340 | +0.34(+2.28%) |
May 21, 2019 | 14.40 | 15.00 | 14.28 | 14.88 | 2,009,725 | +0.57(+3.98%) |
May 20, 2019 | 14.58 | 14.65 | 13.85 | 14.31 | 2,233,436 | -0.34(-2.32%) |
May 17, 2019 | 14.75 | 14.89 | 14.41 | 14.65 | 1,778,900 | -0.17(-1.15%) |
May 16, 2019 | 14.65 | 14.95 | 14.20 | 14.82 | 2,390,368 | +0.24(+1.65%) |
May 15, 2019 | 13.96 | 14.64 | 13.93 | 14.58 | 2,890,230 | +0.56(+3.99%) |
May 14, 2019 | 13.75 | 14.16 | 13.75 | 14.02 | 2,137,811 | +0.33(+2.41%) |
May 13, 2019 | 13.65 | 13.95 | 13.27 | 13.69 | 2,320,044 | -0.33(-2.35%) |
May 10, 2019 | 13.45 | 14.13 | 13.42 | 14.02 | 2,635,500 | +0.46(+3.39%) |
May 09, 2019 | 13.83 | 13.91 | 13.19 | 13.56 | 2,543,984 | -0.37(-2.66%) |
May 08, 2019 | 14.27 | 14.32 | 13.55 | 13.93 | 2,366,461 | -0.28(-1.97%) |
May 07, 2019 | 13.65 | 14.29 | 13.65 | 14.21 | 3,277,623 | +0.46(+3.35%) |
May 06, 2019 | 13.50 | 13.90 | 13.43 | 13.75 | 2,482,644 | -0.08(-0.58%) |
May 03, 2019 | 12.93 | 13.88 | 12.93 | 13.83 | 4,101,300 | +0.90(+6.96%) |
May 02, 2019 | 12.40 | 13.04 | 12.36 | 12.93 | 3,633,984 | -0.05(-0.39%) |
May 01, 2019 | 12.30 | 13.20 | 12.00 | 12.98 | 15,852,666 | +2.94(+29.28%) |
Apr 30, 2019 | 10.29 | 10.29 | 9.800 | 10.04 | 2,661,665 | -0.17(-1.67%) |
Apr 29, 2019 | 10.38 | 10.49 | 10.19 | 10.21 | 2,043,527 | -0.22(-2.11%) |
Apr 26, 2019 | 9.920 | 10.47 | 9.900 | 10.43 | 4,421,400 | +0.52(+5.25%) |
Apr 25, 2019 | 9.850 | 9.990 | 9.760 | 9.910 | 1,144,899 | +0.08(+0.81%) |
Apr 24, 2019 | 9.780 | 10.00 | 9.640 | 9.830 | 1,299,201 | +0.08(+0.82%) |
Apr 23, 2019 | 9.320 | 9.860 | 9.230 | 9.750 | 2,711,633 | +0.47(+5.06%) |
Apr 22, 2019 | 9.430 | 9.440 | 9.150 | 9.280 | 1,436,996 | -0.17(-1.80%) |
Apr 18, 2019 | 9.730 | 9.835 | 9.390 | 9.450 | 1,186,800 | -0.28(-2.88%) |
Apr 17, 2019 | 9.750 | 9.780 | 9.610 | 9.730 | 898,281 | +0.07(+0.72%) |
Apr 16, 2019 | 9.620 | 9.760 | 9.560 | 9.660 | 1,174,851 | +0.07(+0.73%) |
Apr 15, 2019 | 9.990 | 10.18 | 9.410 | 9.590 | 2,116,622 | -0.34(-3.42%) |
Apr 12, 2019 | 9.930 | 10.09 | 9.847 | 9.930 | 1,163,100 | +0.13(+1.33%) |
Apr 11, 2019 | 10.18 | 10.18 | 9.760 | 9.800 | 1,861,734 | -0.35(-3.45%) |
Apr 10, 2019 | 10.01 | 10.30 | 10.01 | 10.15 | 1,761,947 | +0.12(+1.20%) |
Apr 09, 2019 | 10.24 | 10.36 | 10.00 | 10.03 | 1,901,071 | -0.21(-2.05%) |
Apr 08, 2019 | 10.00 | 10.25 | 9.970 | 10.24 | 2,292,952 | +0.40(+4.07%) |
Apr 05, 2019 | 9.530 | 9.980 | 9.530 | 9.840 | 2,576,300 | +0.32(+3.36%) |
Apr 04, 2019 | 9.600 | 9.740 | 9.470 | 9.520 | 1,188,656 | -0.17(-1.75%) |
Apr 03, 2019 | 9.400 | 9.790 | 9.400 | 9.690 | 2,387,422 | +0.34(+3.64%) |
Apr 02, 2019 | 9.270 | 9.420 | 9.160 | 9.350 | 1,148,506 | +0.09(+0.97%) |
Apr 01, 2019 | 9.150 | 9.320 | 9.055 | 9.260 | 2,439,325 | +0.03(+0.33%) |
Mar 29, 2019 | 9.170 | 9.395 | 9.150 | 9.230 | 1,841,200 | +0.15(+1.65%) |
Mar 28, 2019 | 8.820 | 9.100 | 8.760 | 9.080 | 1,464,699 | +0.28(+3.18%) |
Mar 27, 2019 | 8.740 | 8.830 | 8.570 | 8.800 | 1,029,847 | +0.09(+1.03%) |
Mar 26, 2019 | 9.090 | 9.090 | 8.565 | 8.710 | 2,022,038 | -0.32(-3.54%) |
Mar 25, 2019 | 9.190 | 9.200 | 8.610 | 9.030 | 2,011,584 | -0.16(-1.74%) |
Mar 22, 2019 | 9.350 | 9.480 | 9.040 | 9.190 | 1,662,100 | -0.19(-2.03%) |
Mar 21, 2019 | 9.220 | 9.560 | 9.150 | 9.380 | 1,703,970 | +0.20(+2.18%) |
Mar 20, 2019 | 9.140 | 9.400 | 9.000 | 9.180 | 1,771,452 | -0.02(-0.22%) |
Mar 19, 2019 | 8.860 | 9.460 | 8.800 | 9.200 | 3,670,885 | -0.47(-4.86%) |
Mar 18, 2019 | 9.180 | 9.700 | 9.180 | 9.670 | 1,494,967 | +0.62(+6.85%) |
Mar 15, 2019 | 9.400 | 9.440 | 9.030 | 9.050 | 2,248,600 | -0.33(-3.52%) |
Mar 14, 2019 | 9.350 | 9.530 | 9.230 | 9.380 | 1,860,871 | +0.02(+0.21%) |
Mar 13, 2019 | 9.050 | 9.380 | 9.050 | 9.360 | 1,758,794 | +0.36(+4.00%) |
Mar 12, 2019 | 8.840 | 9.040 | 8.780 | 9.000 | 1,373,886 | +0.16(+1.81%) |
Mar 11, 2019 | 8.440 | 8.900 | 8.430 | 8.840 | 2,338,324 | +0.38(+4.49%) |
Mar 08, 2019 | 8.190 | 8.479 | 8.030 | 8.460 | 1,854,700 | +0.17(+2.05%) |
Mar 07, 2019 | 8.340 | 8.630 | 8.240 | 8.290 | 2,912,194 | -0.09(-1.07%) |
Mar 06, 2019 | 8.850 | 9.070 | 8.200 | 8.380 | 2,475,037 | -0.32(-3.68%) |
Mar 05, 2019 | 8.760 | 8.860 | 8.310 | 8.700 | 2,422,559 | -0.08(-0.91%) |
Mar 04, 2019 | 9.190 | 9.240 | 8.650 | 8.780 | 4,228,461 | -0.32(-3.52%) |
Mar 01, 2019 | 9.110 | 9.300 | 9.025 | 9.100 | 4,636,600 | +0.03(+0.33%) |
Feb 28, 2019 | 9.000 | 9.400 | 8.770 | 9.070 | 3,523,374 | +0.20(+2.25%) |
Feb 27, 2019 | 8.400 | 9.120 | 8.020 | 8.870 | 6,182,220 | +0.78(+9.64%) |
Feb 26, 2019 | 8.010 | 8.180 | 7.850 | 8.090 | 2,395,019 | +0.03(+0.37%) |
Feb 25, 2019 | 7.820 | 8.150 | 7.710 | 8.060 | 2,175,475 | +0.28(+3.60%) |
Feb 22, 2019 | 7.420 | 7.780 | 7.380 | 7.780 | 1,610,900 | +0.41(+5.56%) |
Feb 21, 2019 | 7.260 | 7.530 | 7.260 | 7.370 | 1,245,735 | +0.14(+1.94%) |
Feb 20, 2019 | 7.490 | 7.520 | 7.010 | 7.230 | 2,484,168 | -0.33(-4.37%) |
Feb 19, 2019 | 7.570 | 7.650 | 7.410 | 7.560 | 1,608,359 | -0.09(-1.18%) |
Feb 15, 2019 | 7.720 | 7.780 | 7.560 | 7.650 | 1,298,100 | -0.01(-0.13%) |
Feb 14, 2019 | 7.630 | 7.830 | 7.610 | 7.660 | 1,088,245 | -0.02(-0.26%) |
Feb 13, 2019 | 7.650 | 7.840 | 7.510 | 7.680 | 1,192,599 | +0.08(+1.05%) |
Feb 12, 2019 | 7.900 | 7.940 | 7.460 | 7.600 | 1,902,138 | -0.13(-1.68%) |
Feb 11, 2019 | 7.550 | 7.780 | 7.450 | 7.730 | 2,439,058 | +0.29(+3.90%) |
Feb 08, 2019 | 7.400 | 7.550 | 7.270 | 7.440 | 1,095,300 | -0.04(-0.53%) |
Feb 07, 2019 | 7.320 | 7.600 | 7.270 | 7.480 | 1,814,146 | +0.16(+2.19%) |
Feb 06, 2019 | 7.300 | 7.530 | 7.260 | 7.320 | 1,471,514 | +0.02(+0.27%) |
Feb 05, 2019 | 6.870 | 7.330 | 6.860 | 7.300 | 1,842,797 | +0.30(+4.29%) |
Feb 04, 2019 | 7.020 | 7.060 | 6.800 | 7.000 | 1,289,035 | +0.00(+0.00%) |
Feb 01, 2019 | 7.260 | 7.350 | 6.600 | 7.000 | 4,422,100 | -0.23(-3.18%) |
Jan 31, 2019 | 7.160 | 7.580 | 7.100 | 7.230 | 3,743,396 | +0.07(+0.98%) |
Jan 30, 2019 | 7.140 | 7.290 | 7.040 | 7.160 | 1,515,780 | +0.06(+0.85%) |
Jan 29, 2019 | 6.990 | 7.190 | 6.940 | 7.100 | 1,696,220 | +0.11(+1.57%) |
Jan 28, 2019 | 6.640 | 7.090 | 6.640 | 6.990 | 1,563,484 | +0.27(+4.02%) |
Jan 25, 2019 | 6.720 | 6.830 | 6.515 | 6.720 | 1,550,100 | +0.06(+0.90%) |
Jan 24, 2019 | 6.500 | 6.680 | 6.440 | 6.660 | 1,550,172 | +0.15(+2.30%) |
Jan 23, 2019 | 6.610 | 6.660 | 6.390 | 6.510 | 1,083,368 | -0.08(-1.21%) |
Jan 22, 2019 | 6.480 | 6.770 | 6.410 | 6.590 | 1,621,913 | +0.06(+0.92%) |
Jan 18, 2019 | 6.850 | 6.980 | 6.425 | 6.530 | 2,219,100 | -0.29(-4.25%) |
Jan 17, 2019 | 6.780 | 7.200 | 6.750 | 6.820 | 3,367,354 | +0.14(+2.10%) |
Jan 16, 2019 | 6.130 | 6.740 | 6.100 | 6.680 | 3,824,999 | +0.53(+8.62%) |
Jan 15, 2019 | 5.900 | 6.180 | 5.820 | 6.150 | 2,436,611 | +0.33(+5.67%) |
Jan 14, 2019 | 5.640 | 5.840 | 5.480 | 5.820 | 1,444,210 | +0.14(+2.46%) |
Jan 11, 2019 | 5.600 | 5.700 | 5.570 | 5.680 | 812,000 | +0.05(+0.89%) |
Jan 10, 2019 | 5.540 | 5.770 | 5.440 | 5.630 | 1,056,093 | +0.00(+0.00%) |
Jan 09, 2019 | 5.410 | 5.770 | 5.410 | 5.630 | 1,326,254 | +0.28(+5.23%) |
Jan 08, 2019 | 5.330 | 5.480 | 5.200 | 5.350 | 1,222,565 | +0.09(+1.71%) |
Jan 07, 2019 | 5.120 | 5.390 | 4.900 | 5.260 | 1,464,984 | +0.18(+3.54%) |
Jan 04, 2019 | 4.860 | 5.110 | 4.830 | 5.080 | 1,814,400 | +0.18(+3.67%) |
Jan 03, 2019 | 4.860 | 4.980 | 4.740 | 4.900 | 1,305,303 | -0.02(-0.41%) |
Jan 02, 2019 | 4.630 | 4.930 | 4.610 | 4.920 | 756,478 | +0.19(+4.02%) |
Dec 31, 2018 | 4.840 | 4.890 | 4.560 | 4.730 | 1,145,700 | -0.10(-2.07%) |
Dec 28, 2018 | 4.950 | 5.010 | 4.770 | 4.830 | 1,558,500 | -0.07(-1.43%) |
Dec 27, 2018 | 4.870 | 4.920 | 4.710 | 4.900 | 788,171 | -0.09(-1.80%) |
Dec 26, 2018 | 4.640 | 5.070 | 4.600 | 4.990 | 1,366,498 | +0.35(+7.54%) |
Dec 24, 2018 | 4.650 | 4.770 | 4.560 | 4.640 | 716,700 | -0.10(-2.11%) |
Dec 21, 2018 | 5.040 | 5.050 | 4.530 | 4.740 | 4,174,900 | -0.26(-5.20%) |
Dec 20, 2018 | 5.110 | 5.260 | 4.720 | 5.000 | 2,112,019 | -0.19(-3.66%) |
Dec 19, 2018 | 5.260 | 5.400 | 5.110 | 5.190 | 1,208,609 | -0.06(-1.14%) |
Dec 18, 2018 | 5.570 | 5.620 | 5.130 | 5.250 | 1,843,818 | -0.28(-5.06%) |
Dec 17, 2018 | 5.640 | 5.700 | 5.490 | 5.530 | 1,732,124 | -0.15(-2.64%) |
Dec 14, 2018 | 5.680 | 5.850 | 5.620 | 5.680 | 1,275,100 | -0.08(-1.39%) |
Dec 13, 2018 | 5.800 | 5.980 | 5.750 | 5.760 | 1,315,892 | -0.04(-0.69%) |
Dec 12, 2018 | 5.840 | 5.900 | 5.660 | 5.800 | 1,365,972 | +0.10(+1.75%) |
Dec 11, 2018 | 5.750 | 6.030 | 5.670 | 5.700 | 1,579,347 | +0.02(+0.35%) |
Dec 10, 2018 | 5.680 | 5.770 | 5.520 | 5.680 | 1,447,584 | +0.00(+0.00%) |
Dec 07, 2018 | 5.890 | 5.990 | 5.650 | 5.680 | 1,480,600 | -0.19(-3.24%) |
Dec 06, 2018 | 5.450 | 6.140 | 5.410 | 5.870 | 2,710,143 | +0.21(+3.71%) |
Dec 04, 2018 | 5.670 | 6.340 | 5.600 | 5.660 | 3,300,800 | -0.12(-2.08%) |
Dec 03, 2018 | 5.580 | 5.810 | 5.560 | 5.780 | 2,631,093 | +0.38(+7.04%) |
Nov 30, 2018 | 5.380 | 5.480 | 5.265 | 5.400 | 1,270,800 | -0.02(-0.37%) |
Nov 29, 2018 | 5.570 | 5.570 | 5.400 | 5.420 | 914,042 | -0.15(-2.69%) |
Nov 28, 2018 | 5.340 | 5.590 | 5.310 | 5.570 | 1,631,988 | +0.25(+4.70%) |
Nov 27, 2018 | 5.250 | 5.350 | 5.210 | 5.320 | 663,583 | +0.02(+0.38%) |
Nov 26, 2018 | 5.280 | 5.370 | 5.220 | 5.300 | 1,231,398 | +0.09(+1.73%) |
Nov 23, 2018 | 4.990 | 5.220 | 4.960 | 5.210 | 639,800 | +0.13(+2.56%) |
Nov 21, 2018 | 5.080 | 5.080 | 5.080 | 0 | +0.16(+3.25%) | |
Nov 20, 2018 | 5.170 | 5.280 | 4.800 | 4.920 | 2,079,806 | -0.37(-6.99%) |
Nov 19, 2018 | 5.430 | 5.440 | 5.210 | 5.290 | 1,327,133 | -0.16(-2.94%) |
Nov 16, 2018 | 5.460 | 5.550 | 5.240 | 5.450 | 1,482,900 | -0.09(-1.62%) |
Nov 15, 2018 | 5.360 | 5.570 | 5.200 | 5.540 | 1,320,884 | +0.14(+2.59%) |
Nov 14, 2018 | 5.490 | 5.530 | 5.310 | 5.400 | 1,015,673 | -0.04(-0.74%) |
Nov 13, 2018 | 5.480 | 5.680 | 5.380 | 5.440 | 1,104,925 | +0.01(+0.18%) |
Nov 12, 2018 | 5.530 | 5.640 | 5.280 | 5.430 | 1,200,313 | -0.13(-2.34%) |
Nov 09, 2018 | 5.800 | 5.810 | 5.400 | 5.560 | 1,316,100 | -0.25(-4.30%) |
Nov 08, 2018 | 5.650 | 5.810 | 5.470 | 5.810 | 1,761,634 | +0.17(+3.01%) |
Nov 07, 2018 | 4.930 | 5.750 | 4.600 | 5.640 | 2,999,826 | +0.49(+9.51%) |
Nov 06, 2018 | 5.440 | 5.600 | 5.040 | 5.150 | 2,663,573 | -0.24(-4.45%) |
Nov 05, 2018 | 5.220 | 5.430 | 5.140 | 5.390 | 2,438,155 | +0.24(+4.66%) |
Nov 02, 2018 | 4.940 | 5.210 | 4.910 | 5.150 | 3,441,100 | +0.24(+4.89%) |