Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.440 | 1.510 | 1.380 | 1.440 | 202,797 | +0.05(+3.60%) |
Oct 30, 2019 | 1.460 | 1.460 | 1.380 | 1.390 | 144,248 | -0.08(-5.44%) |
Oct 29, 2019 | 1.410 | 1.530 | 1.400 | 1.470 | 253,338 | +0.04(+2.80%) |
Oct 28, 2019 | 1.450 | 1.510 | 1.400 | 1.430 | 227,783 | -0.07(-4.67%) |
Oct 25, 2019 | 1.650 | 1.750 | 1.452 | 1.500 | 1,517,100 | -0.04(-2.60%) |
Oct 24, 2019 | 1.480 | 1.630 | 1.480 | 1.540 | 85,258 | +0.05(+3.36%) |
Oct 23, 2019 | 1.470 | 1.530 | 1.450 | 1.490 | 46,941 | -0.05(-3.25%) |
Oct 22, 2019 | 1.530 | 1.540 | 1.460 | 1.540 | 65,007 | +0.03(+1.99%) |
Oct 21, 2019 | 1.520 | 1.550 | 1.430 | 1.510 | 117,771 | +0.01(+0.67%) |
Oct 18, 2019 | 1.550 | 1.600 | 1.470 | 1.500 | 116,500 | -0.05(-3.23%) |
Oct 17, 2019 | 1.630 | 1.640 | 1.540 | 1.550 | 208,224 | -0.12(-7.19%) |
Oct 16, 2019 | 1.680 | 1.840 | 1.610 | 1.670 | 820,648 | +0.02(+1.21%) |
Oct 15, 2019 | 1.640 | 1.680 | 1.580 | 1.650 | 75,269 | +0.02(+1.23%) |
Oct 14, 2019 | 1.640 | 1.700 | 1.600 | 1.630 | 58,263 | -0.04(-2.40%) |
Oct 11, 2019 | 1.670 | 1.670 | 1.600 | 1.670 | 109,100 | +0.04(+2.45%) |
Oct 10, 2019 | 1.630 | 1.650 | 1.563 | 1.630 | 73,915 | -0.01(-0.61%) |
Oct 09, 2019 | 1.600 | 1.640 | 1.540 | 1.640 | 134,914 | +0.04(+2.50%) |
Oct 08, 2019 | 1.650 | 1.650 | 1.550 | 1.600 | 94,699 | -0.04(-2.44%) |
Oct 07, 2019 | 1.670 | 1.680 | 1.640 | 1.640 | 13,309 | -0.04(-2.38%) |
Oct 04, 2019 | 1.670 | 1.680 | 1.630 | 1.680 | 42,100 | +0.02(+1.20%) |
Oct 03, 2019 | 1.690 | 1.690 | 1.620 | 1.660 | 35,803 | -0.03(-1.78%) |
Oct 02, 2019 | 1.710 | 1.730 | 1.630 | 1.690 | 60,271 | -0.03(-1.74%) |
Oct 01, 2019 | 1.780 | 1.780 | 1.710 | 1.720 | 61,030 | -0.07(-3.91%) |
Sep 30, 2019 | 1.810 | 1.840 | 1.710 | 1.790 | 78,986 | -0.01(-0.56%) |
Sep 27, 2019 | 1.830 | 1.850 | 1.780 | 1.800 | 53,100 | +0.03(+1.69%) |
Sep 26, 2019 | 1.820 | 1.820 | 1.760 | 1.770 | 84,935 | -0.05(-2.75%) |
Sep 25, 2019 | 1.740 | 1.841 | 1.740 | 1.820 | 71,303 | +0.06(+3.41%) |
Sep 24, 2019 | 1.900 | 1.900 | 1.700 | 1.760 | 239,229 | -0.14(-7.37%) |
Sep 23, 2019 | 1.890 | 1.970 | 1.880 | 1.900 | 196,152 | +0.00(+0.00%) |
Sep 20, 2019 | 1.930 | 1.990 | 1.890 | 1.900 | 195,200 | -0.05(-2.56%) |
Sep 19, 2019 | 2.120 | 2.120 | 1.860 | 1.950 | 669,622 | +0.05(+2.63%) |
Sep 18, 2019 | 2.030 | 2.050 | 1.900 | 1.900 | 356,144 | -0.16(-7.77%) |
Sep 17, 2019 | 2.290 | 2.290 | 2.000 | 2.060 | 1,511,617 | +0.03(+1.48%) |
Sep 16, 2019 | 2.100 | 2.150 | 1.940 | 2.030 | 982,948 | +0.10(+5.18%) |
Sep 13, 2019 | 1.740 | 1.940 | 1.730 | 1.930 | 427,600 | +0.20(+11.56%) |
Sep 12, 2019 | 1.720 | 1.850 | 1.670 | 1.730 | 216,509 | +0.03(+1.76%) |
Sep 11, 2019 | 1.700 | 1.730 | 1.670 | 1.700 | 35,989 | +0.01(+0.59%) |
Sep 10, 2019 | 1.680 | 1.720 | 1.650 | 1.690 | 70,366 | +0.01(+0.60%) |
Sep 09, 2019 | 1.720 | 1.740 | 1.650 | 1.680 | 84,991 | -0.05(-2.89%) |
Sep 06, 2019 | 1.630 | 1.740 | 1.600 | 1.730 | 121,500 | +0.10(+6.13%) |
Sep 05, 2019 | 1.600 | 1.650 | 1.540 | 1.630 | 155,808 | +0.03(+1.87%) |
Sep 04, 2019 | 1.580 | 1.600 | 1.530 | 1.600 | 102,871 | +0.03(+1.91%) |
Sep 03, 2019 | 1.630 | 1.630 | 1.570 | 1.570 | 86,142 | -0.08(-4.85%) |
Aug 30, 2019 | 1.660 | 1.688 | 1.570 | 1.650 | 81,100 | +0.01(+0.61%) |
Aug 29, 2019 | 1.600 | 1.660 | 1.570 | 1.640 | 101,814 | +0.03(+1.86%) |
Aug 28, 2019 | 1.720 | 1.730 | 1.580 | 1.610 | 306,895 | -0.12(-6.94%) |
Aug 27, 2019 | 1.830 | 1.840 | 1.700 | 1.730 | 227,748 | -0.12(-6.49%) |
Aug 26, 2019 | 1.780 | 1.850 | 1.710 | 1.850 | 537,087 | -0.08(-4.15%) |
Aug 23, 2019 | 2.340 | 2.340 | 1.790 | 1.930 | 9,316,100 | +0.32(+19.88%) |
Aug 22, 2019 | 1.650 | 1.700 | 1.470 | 1.610 | 322,540 | -0.06(-3.59%) |
Aug 21, 2019 | 1.670 | 1.750 | 1.560 | 1.670 | 120,117 | +0.02(+1.21%) |
Aug 20, 2019 | 1.500 | 1.710 | 1.500 | 1.650 | 321,501 | +0.16(+10.74%) |
Aug 19, 2019 | 1.400 | 1.540 | 1.400 | 1.490 | 94,750 | +0.11(+7.97%) |
Aug 16, 2019 | 1.420 | 1.492 | 1.380 | 1.380 | 63,900 | -0.04(-2.82%) |
Aug 15, 2019 | 1.400 | 1.460 | 1.400 | 1.420 | 24,047 | +0.00(+0.00%) |
Aug 14, 2019 | 1.510 | 1.530 | 1.420 | 1.420 | 65,125 | -0.12(-7.79%) |
Aug 13, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 31,687 | +0.06(+4.05%) |
Aug 12, 2019 | 1.450 | 1.490 | 1.430 | 1.480 | 44,936 | +0.03(+2.07%) |
Aug 09, 2019 | 1.480 | 1.480 | 1.400 | 1.450 | 43,700 | -0.02(-1.36%) |
Aug 08, 2019 | 1.380 | 1.470 | 1.380 | 1.470 | 59,546 | +0.10(+7.30%) |
Aug 07, 2019 | 1.450 | 1.450 | 1.360 | 1.370 | 174,527 | -0.08(-5.52%) |
Aug 06, 2019 | 1.500 | 1.510 | 1.380 | 1.450 | 176,746 | -0.04(-2.68%) |
Aug 05, 2019 | 1.590 | 1.590 | 1.450 | 1.490 | 145,869 | -0.06(-3.87%) |
Aug 02, 2019 | 1.600 | 1.650 | 1.550 | 1.550 | 70,800 | -0.08(-4.91%) |
Aug 01, 2019 | 1.650 | 1.730 | 1.630 | 1.630 | 32,917 | -0.02(-1.21%) |
Jul 31, 2019 | 1.770 | 1.770 | 1.640 | 1.650 | 53,679 | -0.11(-6.25%) |
Jul 30, 2019 | 1.650 | 1.760 | 1.650 | 1.760 | 39,719 | +0.11(+6.67%) |
Jul 29, 2019 | 1.680 | 1.740 | 1.630 | 1.650 | 45,133 | -0.04(-2.37%) |
Jul 26, 2019 | 1.700 | 1.740 | 1.630 | 1.690 | 66,000 | -0.01(-0.59%) |
Jul 25, 2019 | 1.670 | 1.723 | 1.670 | 1.700 | 49,083 | +0.01(+0.59%) |
Jul 24, 2019 | 1.690 | 1.760 | 1.620 | 1.690 | 148,512 | -0.02(-1.17%) |
Jul 23, 2019 | 1.890 | 1.960 | 1.680 | 1.710 | 269,432 | -0.26(-13.20%) |
Jul 22, 2019 | 1.980 | 2.050 | 1.880 | 1.970 | 137,302 | +0.00(+0.00%) |
Jul 19, 2019 | 1.930 | 2.000 | 1.920 | 1.970 | 62,000 | +0.02(+1.03%) |
Jul 18, 2019 | 2.000 | 2.000 | 1.920 | 1.950 | 40,276 | -0.02(-1.02%) |
Jul 17, 2019 | 1.970 | 1.990 | 1.930 | 1.970 | 79,545 | +0.02(+1.03%) |
Jul 16, 2019 | 2.060 | 2.060 | 1.950 | 1.950 | 135,522 | -0.11(-5.34%) |
Jul 15, 2019 | 2.080 | 2.080 | 2.000 | 2.060 | 81,636 | +0.01(+0.49%) |
Jul 12, 2019 | 2.030 | 2.100 | 2.000 | 2.050 | 127,900 | +0.02(+0.99%) |
Jul 11, 2019 | 2.110 | 2.140 | 2.020 | 2.030 | 169,827 | -0.09(-4.25%) |
Jul 10, 2019 | 1.990 | 2.190 | 1.920 | 2.120 | 767,723 | +0.20(+10.42%) |
Jul 09, 2019 | 1.920 | 2.080 | 1.870 | 1.920 | 440,514 | +0.00(+0.00%) |
Jul 08, 2019 | 1.930 | 1.950 | 1.880 | 1.920 | 61,544 | +0.01(+0.52%) |
Jul 05, 2019 | 1.850 | 1.970 | 1.850 | 1.910 | 105,700 | +0.04(+2.14%) |
Jul 03, 2019 | 1.860 | 1.940 | 1.830 | 1.870 | 39,300 | +0.01(+0.54%) |
Jul 02, 2019 | 1.900 | 1.940 | 1.850 | 1.860 | 65,772 | -0.02(-1.06%) |
Jul 01, 2019 | 1.960 | 1.970 | 1.880 | 1.880 | 66,659 | -0.03(-1.57%) |
Jun 28, 2019 | 1.910 | 1.960 | 1.895 | 1.910 | 94,700 | -0.02(-1.04%) |
Jun 27, 2019 | 1.880 | 1.930 | 1.820 | 1.930 | 160,848 | +0.03(+1.58%) |
Jun 26, 2019 | 1.920 | 1.920 | 1.840 | 1.900 | 114,255 | -0.02(-1.04%) |
Jun 25, 2019 | 1.940 | 1.960 | 1.870 | 1.920 | 120,230 | -0.04(-2.04%) |
Jun 24, 2019 | 2.000 | 2.030 | 1.820 | 1.960 | 259,832 | -0.06(-2.97%) |
Jun 21, 2019 | 2.000 | 2.070 | 1.980 | 2.020 | 249,400 | -0.04(-1.94%) |
Jun 20, 2019 | 2.500 | 2.580 | 2.020 | 2.060 | 3,359,993 | -0.06(-2.83%) |
Jun 19, 2019 | 2.020 | 2.130 | 1.960 | 2.120 | 367,824 | +0.08(+3.92%) |
Jun 18, 2019 | 1.980 | 2.040 | 1.940 | 2.040 | 116,297 | +0.08(+4.08%) |
Jun 17, 2019 | 2.000 | 2.030 | 1.910 | 1.960 | 110,797 | -0.02(-1.01%) |
Jun 14, 2019 | 2.020 | 2.054 | 1.850 | 1.980 | 399,100 | -0.05(-2.46%) |
Jun 13, 2019 | 2.060 | 2.120 | 2.020 | 2.030 | 100,191 | +0.01(+0.50%) |
Jun 12, 2019 | 2.060 | 2.060 | 2.000 | 2.020 | 102,610 | -0.05(-2.42%) |
Jun 11, 2019 | 2.120 | 2.130 | 2.000 | 2.070 | 121,279 | -0.01(-0.48%) |
Jun 10, 2019 | 2.130 | 2.130 | 2.010 | 2.080 | 154,894 | -0.05(-2.35%) |
Jun 07, 2019 | 2.160 | 2.250 | 2.090 | 2.130 | 184,400 | -0.06(-2.74%) |
Jun 06, 2019 | 2.020 | 2.190 | 2.000 | 2.190 | 419,706 | +0.16(+7.88%) |
Jun 05, 2019 | 2.070 | 2.110 | 1.960 | 2.030 | 163,905 | -0.05(-2.40%) |
Jun 04, 2019 | 2.220 | 2.260 | 2.060 | 2.080 | 256,474 | -0.17(-7.56%) |
Jun 03, 2019 | 2.230 | 2.370 | 2.160 | 2.250 | 455,888 | +0.06(+2.74%) |
May 31, 2019 | 2.020 | 2.330 | 1.860 | 2.190 | 1,265,500 | +0.16(+7.88%) |
May 30, 2019 | 1.870 | 2.100 | 1.760 | 2.030 | 654,690 | +0.15(+7.98%) |
May 29, 2019 | 1.920 | 1.960 | 1.760 | 1.880 | 312,722 | -0.03(-1.57%) |
May 28, 2019 | 1.940 | 2.010 | 1.910 | 1.910 | 110,431 | -0.05(-2.55%) |
May 24, 2019 | 2.020 | 2.100 | 1.955 | 1.960 | 163,700 | -0.09(-4.39%) |
May 23, 2019 | 2.090 | 2.140 | 1.990 | 2.050 | 283,981 | -0.07(-3.30%) |
May 22, 2019 | 2.210 | 2.280 | 2.118 | 2.120 | 367,046 | -0.11(-4.93%) |
May 21, 2019 | 2.260 | 2.330 | 2.180 | 2.230 | 367,466 | -0.10(-4.29%) |
May 20, 2019 | 2.460 | 2.460 | 2.240 | 2.330 | 262,328 | -0.13(-5.28%) |
May 17, 2019 | 2.460 | 2.520 | 2.360 | 2.460 | 228,800 | -0.04(-1.60%) |
May 16, 2019 | 2.660 | 2.740 | 2.450 | 2.500 | 706,277 | -0.24(-8.76%) |
May 15, 2019 | 2.590 | 2.790 | 2.480 | 2.740 | 648,660 | +0.13(+4.98%) |
May 14, 2019 | 2.480 | 2.700 | 2.310 | 2.610 | 1,093,806 | +0.05(+1.95%) |
May 13, 2019 | 2.710 | 2.840 | 2.420 | 2.560 | 11,046,462 | +0.34(+15.32%) |
May 10, 2019 | 2.370 | 2.390 | 2.180 | 2.220 | 419,500 | -0.18(-7.50%) |
May 09, 2019 | 2.430 | 2.660 | 2.320 | 2.400 | 792,046 | -0.03(-1.23%) |
May 08, 2019 | 2.500 | 2.550 | 2.390 | 2.430 | 232,620 | -0.08(-3.19%) |
May 07, 2019 | 2.560 | 2.620 | 2.460 | 2.510 | 202,761 | -0.06(-2.33%) |
May 06, 2019 | 2.530 | 2.610 | 2.450 | 2.570 | 288,636 | +0.01(+0.39%) |
May 03, 2019 | 2.590 | 2.640 | 2.530 | 2.560 | 245,900 | -0.04(-1.54%) |
May 02, 2019 | 2.740 | 2.790 | 2.490 | 2.600 | 367,703 | -0.13(-4.76%) |
May 01, 2019 | 2.750 | 2.840 | 2.690 | 2.730 | 265,586 | -0.05(-1.80%) |
Apr 30, 2019 | 2.750 | 2.990 | 2.700 | 2.780 | 1,196,619 | -0.01(-0.36%) |
Apr 29, 2019 | 2.740 | 2.860 | 2.630 | 2.790 | 216,940 | +0.06(+2.20%) |
Apr 26, 2019 | 2.850 | 2.900 | 2.720 | 2.730 | 391,900 | -0.13(-4.55%) |
Apr 25, 2019 | 2.620 | 2.930 | 2.550 | 2.860 | 1,016,648 | +0.20(+7.52%) |
Apr 24, 2019 | 2.590 | 2.680 | 2.450 | 2.660 | 563,304 | +0.12(+4.72%) |
Apr 23, 2019 | 2.610 | 2.660 | 2.530 | 2.540 | 239,320 | -0.09(-3.42%) |
Apr 22, 2019 | 2.540 | 2.730 | 2.510 | 2.630 | 425,237 | +0.09(+3.54%) |
Apr 18, 2019 | 2.650 | 2.717 | 2.510 | 2.540 | 365,900 | -0.10(-3.79%) |
Apr 17, 2019 | 2.570 | 2.690 | 2.550 | 2.640 | 546,513 | +0.05(+1.93%) |
Apr 16, 2019 | 2.750 | 2.790 | 2.570 | 2.590 | 757,349 | -0.18(-6.50%) |
Apr 15, 2019 | 2.880 | 2.950 | 2.760 | 2.770 | 756,664 | -0.13(-4.48%) |
Apr 12, 2019 | 2.750 | 3.050 | 2.720 | 2.900 | 2,200,800 | +0.13(+4.69%) |
Apr 11, 2019 | 2.850 | 2.900 | 2.720 | 2.770 | 707,081 | -0.07(-2.46%) |
Apr 10, 2019 | 2.900 | 3.020 | 2.820 | 2.840 | 1,044,936 | -0.10(-3.40%) |
Apr 09, 2019 | 2.990 | 3.100 | 2.820 | 2.940 | 1,472,966 | -0.04(-1.34%) |
Apr 08, 2019 | 3.000 | 3.150 | 2.850 | 2.980 | 1,391,330 | -0.08(-2.61%) |
Apr 05, 2019 | 3.150 | 3.150 | 3.010 | 3.060 | 1,117,600 | -0.12(-3.77%) |
Apr 04, 2019 | 3.270 | 3.380 | 2.950 | 3.180 | 8,516,440 | -4.58(-59.02%) |
Apr 03, 2019 | 8.610 | 16.20 | 7.560 | 7.760 | 24,533,692 | +2.76(+55.20%) |
Apr 02, 2019 | 4.710 | 5.190 | 4.600 | 5.000 | 86,861 | +0.29(+6.16%) |
Apr 01, 2019 | 4.420 | 4.880 | 4.380 | 4.710 | 129,267 | +0.31(+7.05%) |
Mar 29, 2019 | 4.560 | 4.650 | 4.310 | 4.400 | 78,800 | -0.16(-3.51%) |
Mar 28, 2019 | 4.720 | 4.730 | 4.450 | 4.560 | 35,888 | -0.26(-5.39%) |
Mar 27, 2019 | 4.780 | 5.330 | 4.360 | 4.820 | 292,778 | +0.19(+4.10%) |
Mar 26, 2019 | 4.220 | 4.800 | 4.210 | 4.630 | 157,982 | +0.41(+9.72%) |
Mar 25, 2019 | 4.350 | 4.400 | 4.000 | 4.220 | 82,586 | -0.20(-4.52%) |
Mar 22, 2019 | 4.650 | 4.990 | 4.210 | 4.420 | 163,700 | -0.21(-4.54%) |
Mar 21, 2019 | 4.650 | 5.100 | 4.540 | 4.630 | 194,922 | -0.06(-1.28%) |
Mar 20, 2019 | 4.540 | 4.690 | 4.300 | 4.690 | 91,179 | +0.11(+2.40%) |
Mar 19, 2019 | 5.000 | 5.080 | 4.530 | 4.580 | 86,944 | -0.45(-8.95%) |
Mar 18, 2019 | 4.990 | 5.100 | 4.500 | 5.030 | 79,218 | +0.17(+3.50%) |
Mar 15, 2019 | 5.120 | 5.358 | 4.800 | 4.860 | 159,300 | -0.27(-5.26%) |
Mar 14, 2019 | 5.400 | 5.400 | 4.730 | 5.130 | 174,039 | -0.25(-4.65%) |
Mar 13, 2019 | 6.550 | 6.820 | 5.040 | 5.380 | 297,782 | -1.62(-23.14%) |
Mar 12, 2019 | 7.500 | 9.420 | 6.510 | 7.000 | 1,527,342 | +0.80(+12.90%) |
Mar 11, 2019 | 5.600 | 6.300 | 5.600 | 6.200 | 135,521 | +0.80(+14.90%) |
Mar 08, 2019 | 5.670 | 5.890 | 5.280 | 5.396 | 26,985 | -0.18(-3.30%) |
Mar 07, 2019 | 5.800 | 5.800 | 5.400 | 5.580 | 27,820 | -0.04(-0.75%) |
Mar 06, 2019 | 6.258 | 6.258 | 5.622 | 5.622 | 16,763 | -0.34(-5.67%) |
Mar 05, 2019 | 6.000 | 6.210 | 5.860 | 5.960 | 14,544 | -0.06(-1.00%) |
Mar 04, 2019 | 6.552 | 6.800 | 6.000 | 6.020 | 37,366 | -0.22(-3.53%) |
Mar 01, 2019 | 6.400 | 6.900 | 6.000 | 6.240 | 45,085 | -0.06(-0.92%) |
Feb 28, 2019 | 6.300 | 6.400 | 6.000 | 6.298 | 19,187 | +0.21(+3.42%) |
Feb 27, 2019 | 6.174 | 6.300 | 5.900 | 6.090 | 13,425 | +0.21(+3.57%) |
Feb 26, 2019 | 6.200 | 6.220 | 5.802 | 5.880 | 11,530 | -0.12(-2.00%) |
Feb 25, 2019 | 6.200 | 6.200 | 5.800 | 6.000 | 16,443 | +0.00(+0.00%) |
Feb 22, 2019 | 6.000 | 6.200 | 5.800 | 6.000 | 24,440 | +0.20(+3.45%) |
Feb 21, 2019 | 6.000 | 6.000 | 5.800 | 5.800 | 12,338 | +0.00(+0.00%) |
Feb 20, 2019 | 6.200 | 6.200 | 5.800 | 5.800 | 15,503 | -0.26(-4.29%) |
Feb 19, 2019 | 6.200 | 6.330 | 5.802 | 6.060 | 28,755 | +0.06(+1.00%) |
Feb 15, 2019 | 5.800 | 6.200 | 5.800 | 6.000 | 25,240 | +0.20(+3.41%) |
Feb 14, 2019 | 6.334 | 6.340 | 5.800 | 5.802 | 48,885 | -0.32(-5.17%) |
Feb 13, 2019 | 6.510 | 6.510 | 6.102 | 6.118 | 20,489 | -0.08(-1.32%) |
Feb 12, 2019 | 7.200 | 7.436 | 6.200 | 6.200 | 104,456 | -0.18(-2.88%) |
Feb 11, 2019 | 6.592 | 6.750 | 6.220 | 6.384 | 4,073 | +0.08(+1.33%) |
Feb 08, 2019 | 6.600 | 6.800 | 6.220 | 6.300 | 6,000 | -0.16(-2.54%) |
Feb 07, 2019 | 6.594 | 6.800 | 6.280 | 6.464 | 6,265 | +0.18(+2.93%) |
Feb 06, 2019 | 6.200 | 6.840 | 6.100 | 6.280 | 7,847 | +0.04(+0.61%) |
Feb 05, 2019 | 6.600 | 6.800 | 6.226 | 6.242 | 22,643 | +0.02(+0.29%) |
Feb 04, 2019 | 5.820 | 6.520 | 5.800 | 6.224 | 21,494 | +0.22(+3.73%) |
Feb 01, 2019 | 6.600 | 7.000 | 6.000 | 6.000 | 40,900 | -0.40(-6.25%) |
Jan 31, 2019 | 6.400 | 6.400 | 5.978 | 6.400 | 27,422 | +0.41(+6.84%) |
Jan 30, 2019 | 6.122 | 6.122 | 5.800 | 5.990 | 5,845 | +0.17(+2.92%) |
Jan 29, 2019 | 5.820 | 5.960 | 5.802 | 5.820 | 12,090 | +0.00(+0.00%) |
Jan 28, 2019 | 6.180 | 6.200 | 5.800 | 5.820 | 23,995 | -0.18(-3.00%) |
Jan 25, 2019 | 6.400 | 6.400 | 5.800 | 6.000 | 21,065 | -0.04(-0.70%) |
Jan 24, 2019 | 6.308 | 6.600 | 6.020 | 6.042 | 14,062 | -0.26(-4.10%) |
Jan 23, 2019 | 7.000 | 7.160 | 6.300 | 6.300 | 10,924 | -0.28(-4.26%) |
Jan 22, 2019 | 7.140 | 7.438 | 6.580 | 6.580 | 7,718 | -0.42(-6.00%) |
Jan 18, 2019 | 7.000 | 7.200 | 6.600 | 7.000 | 8,015 | +0.38(+5.74%) |
Jan 17, 2019 | 6.534 | 7.130 | 6.500 | 6.620 | 11,436 | -0.18(-2.65%) |
Jan 16, 2019 | 6.600 | 7.000 | 6.400 | 6.800 | 6,225 | +0.22(+3.28%) |
Jan 15, 2019 | 8.000 | 8.000 | 6.500 | 6.584 | 11,647 | -0.88(-11.74%) |
Jan 14, 2019 | 8.000 | 8.000 | 7.400 | 7.460 | 7,926 | -0.14(-1.84%) |
Jan 11, 2019 | 7.800 | 8.400 | 7.600 | 7.600 | 7,045 | -0.32(-4.06%) |
Jan 10, 2019 | 7.800 | 8.400 | 7.562 | 7.922 | 11,206 | +0.36(+4.76%) |
Jan 09, 2019 | 8.022 | 8.196 | 7.242 | 7.562 | 8,047 | -0.04(-0.50%) |
Jan 08, 2019 | 7.600 | 8.600 | 7.200 | 7.600 | 24,725 | +0.00(+0.00%) |
Jan 07, 2019 | 7.600 | 8.000 | 7.600 | 7.600 | 9,841 | +0.00(+0.00%) |
Jan 04, 2019 | 8.200 | 8.200 | 7.000 | 7.600 | 11,505 | +0.00(+0.00%) |
Jan 03, 2019 | 7.800 | 7.800 | 6.800 | 7.600 | 9,455 | +0.20(+2.70%) |
Jan 02, 2019 | 7.000 | 7.800 | 6.600 | 7.400 | 17,276 | +0.60(+8.82%) |
Dec 31, 2018 | 6.600 | 7.000 | 6.400 | 6.800 | 7,950 | +0.20(+3.03%) |
Dec 28, 2018 | 6.800 | 7.000 | 6.400 | 6.600 | 10,810 | +0.09(+1.41%) |
Dec 27, 2018 | 7.200 | 7.200 | 6.400 | 6.508 | 12,098 | -0.09(-1.39%) |
Dec 26, 2018 | 6.400 | 7.200 | 6.200 | 6.600 | 11,650 | +0.20(+3.12%) |
Dec 24, 2018 | 6.600 | 6.800 | 6.200 | 6.400 | 4,835 | -0.40(-5.88%) |
Dec 21, 2018 | 6.200 | 6.800 | 5.900 | 6.800 | 12,180 | +0.60(+9.68%) |
Dec 20, 2018 | 6.000 | 7.000 | 5.800 | 6.200 | 10,995 | -0.08(-1.21%) |
Dec 19, 2018 | 6.600 | 8.000 | 5.800 | 6.276 | 54,381 | -0.14(-2.12%) |
Dec 18, 2018 | 6.700 | 7.034 | 6.200 | 6.412 | 11,780 | -0.29(-4.30%) |
Dec 17, 2018 | 8.000 | 8.170 | 6.600 | 6.700 | 10,909 | -1.00(-12.99%) |
Dec 14, 2018 | 8.000 | 8.000 | 6.900 | 7.700 | 14,885 | +0.28(+3.83%) |
Dec 13, 2018 | 8.720 | 8.720 | 6.998 | 7.416 | 16,497 | -0.77(-9.45%) |
Dec 12, 2018 | 6.560 | 9.100 | 6.412 | 8.190 | 31,782 | +1.79(+27.97%) |
Dec 11, 2018 | 8.000 | 8.000 | 5.600 | 6.400 | 38,086 | -1.40(-17.97%) |
Dec 10, 2018 | 8.800 | 9.360 | 7.800 | 7.802 | 8,648 | -0.40(-4.85%) |
Dec 07, 2018 | 8.600 | 8.900 | 8.000 | 8.200 | 5,675 | -0.08(-0.97%) |
Dec 06, 2018 | 9.000 | 9.078 | 8.000 | 8.280 | 17,644 | -0.32(-3.72%) |
Dec 04, 2018 | 8.200 | 8.600 | 7.600 | 8.600 | 6,510 | +0.60(+7.50%) |
Dec 03, 2018 | 9.240 | 9.400 | 7.700 | 8.000 | 20,917 | -0.80(-9.09%) |
Nov 30, 2018 | 8.600 | 9.200 | 8.400 | 8.800 | 10,715 | +0.40(+4.74%) |
Nov 29, 2018 | 8.440 | 8.706 | 7.700 | 8.402 | 8,244 | -0.04(-0.45%) |
Nov 28, 2018 | 9.000 | 9.232 | 8.204 | 8.440 | 7,640 | -0.20(-2.31%) |
Nov 27, 2018 | 9.366 | 9.834 | 8.600 | 8.640 | 3,929 | -0.28(-3.14%) |
Nov 26, 2018 | 10.29 | 10.29 | 8.700 | 8.920 | 22,308 | -0.88(-8.98%) |
Nov 23, 2018 | 9.740 | 9.900 | 9.400 | 9.800 | 3,375 | +0.52(+5.58%) |
Nov 21, 2018 | 9.282 | 9.282 | 9.282 | 0 | -0.43(-4.39%) | |
Nov 20, 2018 | 10.29 | 10.29 | 9.200 | 9.708 | 11,253 | -0.09(-0.94%) |
Nov 19, 2018 | 10.23 | 10.78 | 9.700 | 9.800 | 12,082 | -0.70(-6.67%) |
Nov 16, 2018 | 10.42 | 10.80 | 10.20 | 10.50 | 4,555 | -0.06(-0.57%) |
Nov 15, 2018 | 10.88 | 11.60 | 10.40 | 10.56 | 4,951 | -0.28(-2.58%) |
Nov 14, 2018 | 10.28 | 11.60 | 10.20 | 10.84 | 9,848 | +0.34(+3.22%) |
Nov 13, 2018 | 11.14 | 11.60 | 10.50 | 10.50 | 8,234 | -0.64(-5.73%) |
Nov 12, 2018 | 11.10 | 11.70 | 11.09 | 11.14 | 5,782 | -0.26(-2.28%) |
Nov 09, 2018 | 10.60 | 11.40 | 10.60 | 11.40 | 5,405 | +0.01(+0.09%) |
Nov 08, 2018 | 11.78 | 11.78 | 10.40 | 11.39 | 3,524 | -0.21(-1.79%) |
Nov 07, 2018 | 11.00 | 11.80 | 10.80 | 11.60 | 11,393 | +0.80(+7.39%) |
Nov 06, 2018 | 10.20 | 11.20 | 10.20 | 10.80 | 6,609 | +0.20(+1.89%) |
Nov 05, 2018 | 11.20 | 11.20 | 10.20 | 10.60 | 3,703 | +0.00(+0.00%) |
Nov 02, 2018 | 9.600 | 11.00 | 9.600 | 10.60 | 7,350 | +0.60(+6.00%) |