Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.450 | 5.500 | 5.299 | 5.350 | 133,465 | -0.13(-2.37%) |
Oct 30, 2019 | 5.430 | 5.510 | 5.340 | 5.480 | 178,654 | +0.07(+1.29%) |
Oct 29, 2019 | 5.170 | 5.440 | 5.155 | 5.410 | 238,829 | +0.25(+4.84%) |
Oct 28, 2019 | 5.170 | 5.230 | 5.060 | 5.160 | 190,739 | +0.00(+0.00%) |
Oct 25, 2019 | 5.120 | 5.220 | 5.040 | 5.160 | 102,800 | +0.04(+0.78%) |
Oct 24, 2019 | 5.190 | 5.200 | 5.080 | 5.120 | 73,238 | -0.06(-1.16%) |
Oct 23, 2019 | 5.200 | 5.230 | 5.090 | 5.180 | 272,469 | -0.02(-0.38%) |
Oct 22, 2019 | 5.380 | 5.420 | 5.130 | 5.200 | 192,269 | -0.15(-2.80%) |
Oct 21, 2019 | 5.180 | 5.550 | 5.180 | 5.350 | 249,286 | +0.16(+3.08%) |
Oct 18, 2019 | 5.290 | 5.334 | 5.120 | 5.190 | 358,900 | -0.12(-2.26%) |
Oct 17, 2019 | 5.110 | 5.430 | 5.060 | 5.310 | 431,510 | +0.30(+5.99%) |
Oct 16, 2019 | 5.280 | 5.380 | 4.965 | 5.010 | 397,496 | -0.03(-0.60%) |
Oct 15, 2019 | 5.280 | 5.370 | 4.980 | 5.040 | 320,153 | -0.25(-4.73%) |
Oct 14, 2019 | 5.330 | 5.380 | 5.240 | 5.290 | 143,283 | -0.02(-0.38%) |
Oct 11, 2019 | 5.250 | 5.440 | 5.250 | 5.310 | 220,600 | +0.07(+1.34%) |
Oct 10, 2019 | 5.330 | 5.410 | 5.060 | 5.240 | 177,020 | -0.06(-1.13%) |
Oct 09, 2019 | 5.400 | 5.450 | 5.220 | 5.300 | 132,589 | -0.05(-0.93%) |
Oct 08, 2019 | 5.290 | 5.420 | 5.287 | 5.350 | 160,137 | +0.01(+0.19%) |
Oct 07, 2019 | 5.340 | 5.455 | 5.290 | 5.340 | 105,357 | -0.04(-0.74%) |
Oct 04, 2019 | 5.370 | 5.550 | 5.330 | 5.380 | 118,500 | +0.01(+0.19%) |
Oct 03, 2019 | 5.310 | 5.370 | 5.180 | 5.370 | 285,442 | +0.09(+1.70%) |
Oct 02, 2019 | 5.170 | 5.290 | 5.060 | 5.280 | 171,877 | +0.07(+1.34%) |
Oct 01, 2019 | 5.360 | 5.450 | 5.210 | 5.210 | 183,538 | -0.09(-1.70%) |
Sep 30, 2019 | 5.250 | 5.380 | 5.210 | 5.300 | 186,721 | +0.04(+0.86%) |
Sep 27, 2019 | 5.260 | 5.380 | 5.110 | 5.255 | 176,600 | -0.01(-0.19%) |
Sep 26, 2019 | 5.490 | 5.600 | 5.250 | 5.265 | 182,947 | -0.27(-4.79%) |
Sep 25, 2019 | 5.540 | 5.610 | 5.460 | 5.530 | 198,076 | -0.03(-0.54%) |
Sep 24, 2019 | 5.800 | 5.860 | 5.500 | 5.560 | 274,589 | -0.21(-3.64%) |
Sep 23, 2019 | 5.950 | 5.950 | 5.750 | 5.770 | 379,534 | -0.19(-3.19%) |
Sep 20, 2019 | 5.850 | 5.990 | 5.650 | 5.960 | 528,000 | +0.08(+1.36%) |
Sep 19, 2019 | 5.810 | 6.040 | 5.800 | 5.880 | 247,169 | +0.08(+1.38%) |
Sep 18, 2019 | 5.850 | 5.880 | 5.730 | 5.800 | 268,279 | -0.03(-0.51%) |
Sep 17, 2019 | 5.630 | 5.840 | 5.580 | 5.830 | 226,746 | +0.15(+2.64%) |
Sep 16, 2019 | 5.580 | 5.710 | 5.480 | 5.680 | 342,602 | +0.07(+1.25%) |
Sep 13, 2019 | 5.510 | 5.676 | 5.500 | 5.610 | 459,700 | +0.21(+3.89%) |
Sep 12, 2019 | 5.350 | 5.440 | 5.020 | 5.400 | 621,888 | +0.13(+2.47%) |
Sep 11, 2019 | 4.930 | 5.320 | 4.894 | 5.270 | 423,485 | +0.20(+3.94%) |
Sep 10, 2019 | 5.050 | 5.170 | 4.960 | 5.070 | 795,257 | -0.14(-2.69%) |
Sep 09, 2019 | 5.250 | 5.510 | 5.060 | 5.210 | 592,532 | -0.22(-4.05%) |
Sep 06, 2019 | 6.040 | 6.380 | 5.400 | 5.430 | 1,216,900 | -1.62(-22.98%) |
Sep 05, 2019 | 7.090 | 7.150 | 6.680 | 7.050 | 424,136 | +0.30(+4.44%) |
Sep 04, 2019 | 6.950 | 7.150 | 6.700 | 6.750 | 174,760 | -0.13(-1.89%) |
Sep 03, 2019 | 6.900 | 7.100 | 6.788 | 6.880 | 237,185 | -0.02(-0.29%) |
Aug 30, 2019 | 6.860 | 6.940 | 6.760 | 6.900 | 215,700 | +0.05(+0.73%) |
Aug 29, 2019 | 6.820 | 6.990 | 6.790 | 6.850 | 161,464 | +0.14(+2.09%) |
Aug 28, 2019 | 6.580 | 6.830 | 6.500 | 6.710 | 225,242 | +0.12(+1.82%) |
Aug 27, 2019 | 6.920 | 6.936 | 6.450 | 6.590 | 231,119 | -0.30(-4.35%) |
Aug 26, 2019 | 6.610 | 6.910 | 6.510 | 6.890 | 123,419 | +0.32(+4.87%) |
Aug 23, 2019 | 6.930 | 6.930 | 6.530 | 6.570 | 205,800 | -0.32(-4.64%) |
Aug 22, 2019 | 6.980 | 7.040 | 6.762 | 6.890 | 147,498 | -0.19(-2.68%) |
Aug 21, 2019 | 6.680 | 7.100 | 6.640 | 7.080 | 328,371 | +0.47(+7.11%) |
Aug 20, 2019 | 6.640 | 6.730 | 6.550 | 6.610 | 106,645 | -0.05(-0.75%) |
Aug 19, 2019 | 6.680 | 6.700 | 6.520 | 6.660 | 110,752 | +0.06(+0.91%) |
Aug 16, 2019 | 6.430 | 6.700 | 6.430 | 6.600 | 301,700 | +0.19(+2.96%) |
Aug 15, 2019 | 6.290 | 6.410 | 6.152 | 6.410 | 192,558 | +0.08(+1.26%) |
Aug 14, 2019 | 6.450 | 6.540 | 6.260 | 6.330 | 216,930 | -0.24(-3.65%) |
Aug 13, 2019 | 6.470 | 6.750 | 6.440 | 6.570 | 391,328 | +0.09(+1.39%) |
Aug 12, 2019 | 6.450 | 6.510 | 6.300 | 6.480 | 95,441 | +0.00(+0.00%) |
Aug 09, 2019 | 6.580 | 6.650 | 6.410 | 6.480 | 101,100 | -0.10(-1.52%) |
Aug 08, 2019 | 6.470 | 6.640 | 6.400 | 6.580 | 187,525 | +0.13(+2.02%) |
Aug 07, 2019 | 6.230 | 6.520 | 6.130 | 6.450 | 193,938 | +0.14(+2.22%) |
Aug 06, 2019 | 6.300 | 6.370 | 6.040 | 6.310 | 288,099 | +0.01(+0.16%) |
Aug 05, 2019 | 6.310 | 6.390 | 6.150 | 6.300 | 224,238 | -0.17(-2.63%) |
Aug 02, 2019 | 6.630 | 6.645 | 6.370 | 6.470 | 205,200 | -0.19(-2.85%) |
Aug 01, 2019 | 6.480 | 6.890 | 6.480 | 6.660 | 350,737 | +0.18(+2.78%) |
Jul 31, 2019 | 6.730 | 6.840 | 6.470 | 6.480 | 274,543 | -0.25(-3.71%) |
Jul 30, 2019 | 6.550 | 6.830 | 6.513 | 6.730 | 347,682 | +0.15(+2.28%) |
Jul 29, 2019 | 6.570 | 6.650 | 6.440 | 6.580 | 494,948 | +0.00(+0.00%) |
Jul 26, 2019 | 6.400 | 6.730 | 6.400 | 6.580 | 447,700 | +0.20(+3.13%) |
Jul 25, 2019 | 6.350 | 6.420 | 6.270 | 6.380 | 210,505 | -0.02(-0.31%) |
Jul 24, 2019 | 6.170 | 6.420 | 6.140 | 6.400 | 256,528 | +0.21(+3.39%) |
Jul 23, 2019 | 6.270 | 6.300 | 6.110 | 6.190 | 248,629 | -0.07(-1.12%) |
Jul 22, 2019 | 6.200 | 6.480 | 6.170 | 6.260 | 403,184 | +0.15(+2.45%) |
Jul 19, 2019 | 6.220 | 6.330 | 6.110 | 6.110 | 173,300 | -0.15(-2.40%) |
Jul 18, 2019 | 6.200 | 6.296 | 6.140 | 6.260 | 157,852 | +0.07(+1.13%) |
Jul 17, 2019 | 6.360 | 6.400 | 6.110 | 6.190 | 257,559 | -0.21(-3.28%) |
Jul 16, 2019 | 6.230 | 6.470 | 6.200 | 6.400 | 423,216 | +0.13(+2.07%) |
Jul 15, 2019 | 6.090 | 6.290 | 6.070 | 6.270 | 371,272 | +0.18(+2.96%) |
Jul 12, 2019 | 6.010 | 6.200 | 5.900 | 6.090 | 417,900 | +0.04(+0.66%) |
Jul 11, 2019 | 6.130 | 6.320 | 6.020 | 6.050 | 666,965 | -0.02(-0.33%) |
Jul 10, 2019 | 6.200 | 6.280 | 6.050 | 6.070 | 459,742 | -0.05(-0.82%) |
Jul 09, 2019 | 6.230 | 6.310 | 5.870 | 6.120 | 524,517 | -0.14(-2.24%) |
Jul 08, 2019 | 6.050 | 6.520 | 6.050 | 6.260 | 980,562 | +0.28(+4.68%) |
Jul 05, 2019 | 6.010 | 6.250 | 5.950 | 5.980 | 471,600 | -0.01(-0.17%) |
Jul 03, 2019 | 6.000 | 6.230 | 5.940 | 5.990 | 411,500 | +0.06(+1.01%) |
Jul 02, 2019 | 5.990 | 6.180 | 5.720 | 5.930 | 1,028,106 | -0.16(-2.63%) |
Jul 01, 2019 | 5.480 | 6.300 | 5.440 | 6.090 | 3,100,965 | +0.49(+8.75%) |
Jun 28, 2019 | 4.600 | 6.010 | 4.440 | 5.600 | 8,935,800 | +1.60(+40.00%) |
Jun 27, 2019 | 3.820 | 4.080 | 3.800 | 4.000 | 313,611 | +0.20(+5.26%) |
Jun 26, 2019 | 3.740 | 3.870 | 3.710 | 3.800 | 211,880 | -0.07(-1.81%) |
Jun 25, 2019 | 3.770 | 3.870 | 3.760 | 3.870 | 138,073 | +0.03(+0.78%) |
Jun 24, 2019 | 3.810 | 3.870 | 3.810 | 3.840 | 95,238 | -0.02(-0.52%) |
Jun 21, 2019 | 3.800 | 3.920 | 3.720 | 3.860 | 223,100 | +0.02(+0.52%) |
Jun 20, 2019 | 3.900 | 4.020 | 3.660 | 3.840 | 155,138 | -0.06(-1.54%) |
Jun 19, 2019 | 3.910 | 3.950 | 3.795 | 3.900 | 96,911 | -0.01(-0.26%) |
Jun 18, 2019 | 3.890 | 3.970 | 3.790 | 3.910 | 254,715 | -0.01(-0.26%) |
Jun 17, 2019 | 3.880 | 4.070 | 3.880 | 3.920 | 110,743 | -0.04(-1.01%) |
Jun 14, 2019 | 4.000 | 4.070 | 3.890 | 3.960 | 112,900 | -0.05(-1.25%) |
Jun 13, 2019 | 4.040 | 4.140 | 3.980 | 4.010 | 93,447 | -0.08(-1.96%) |
Jun 12, 2019 | 3.950 | 4.120 | 3.930 | 4.090 | 68,892 | +0.14(+3.54%) |
Jun 11, 2019 | 4.040 | 4.070 | 3.820 | 3.950 | 178,344 | -0.06(-1.50%) |
Jun 10, 2019 | 3.880 | 4.090 | 3.880 | 4.010 | 114,246 | +0.15(+3.89%) |
Jun 07, 2019 | 4.000 | 4.050 | 3.800 | 3.860 | 189,400 | -0.13(-3.26%) |
Jun 06, 2019 | 4.270 | 4.270 | 3.920 | 3.990 | 155,861 | -0.26(-6.12%) |
Jun 05, 2019 | 4.060 | 4.260 | 3.980 | 4.250 | 237,466 | +0.22(+5.46%) |
Jun 04, 2019 | 3.880 | 4.070 | 3.795 | 4.030 | 221,301 | +0.19(+4.95%) |
Jun 03, 2019 | 3.880 | 3.910 | 3.700 | 3.840 | 160,836 | -0.05(-1.29%) |
May 31, 2019 | 3.670 | 3.920 | 3.650 | 3.890 | 240,300 | +0.17(+4.57%) |
May 30, 2019 | 3.750 | 3.800 | 3.630 | 3.720 | 147,387 | -0.01(-0.27%) |
May 29, 2019 | 3.850 | 3.850 | 3.690 | 3.730 | 247,152 | -0.12(-3.12%) |
May 28, 2019 | 3.820 | 3.880 | 3.700 | 3.850 | 197,314 | +0.06(+1.58%) |
May 24, 2019 | 3.700 | 3.830 | 3.700 | 3.790 | 142,500 | +0.13(+3.55%) |
May 23, 2019 | 3.580 | 3.710 | 3.540 | 3.660 | 100,058 | +0.06(+1.67%) |
May 22, 2019 | 3.580 | 3.670 | 3.520 | 3.600 | 62,591 | +0.01(+0.28%) |
May 21, 2019 | 3.520 | 3.650 | 3.490 | 3.590 | 86,243 | +0.12(+3.46%) |
May 20, 2019 | 3.480 | 3.550 | 3.370 | 3.470 | 169,799 | -0.03(-0.86%) |
May 17, 2019 | 3.690 | 3.700 | 3.490 | 3.500 | 182,300 | -0.22(-5.91%) |
May 16, 2019 | 3.600 | 3.740 | 3.465 | 3.720 | 293,573 | +0.14(+3.91%) |
May 15, 2019 | 3.450 | 3.630 | 3.400 | 3.580 | 296,654 | +0.15(+4.37%) |
May 14, 2019 | 3.530 | 3.587 | 3.400 | 3.430 | 395,530 | -0.08(-2.28%) |
May 13, 2019 | 3.650 | 3.765 | 3.490 | 3.510 | 384,492 | -0.19(-5.14%) |
May 10, 2019 | 3.700 | 3.850 | 3.659 | 3.700 | 279,900 | -0.03(-0.80%) |
May 09, 2019 | 3.600 | 3.970 | 3.600 | 3.730 | 1,033,683 | -0.72(-16.18%) |
May 08, 2019 | 4.520 | 4.540 | 4.430 | 4.450 | 105,131 | -0.08(-1.77%) |
May 07, 2019 | 4.600 | 4.640 | 4.420 | 4.530 | 176,254 | -0.13(-2.79%) |
May 06, 2019 | 4.600 | 4.740 | 4.560 | 4.660 | 83,760 | -0.04(-0.85%) |
May 03, 2019 | 4.610 | 4.710 | 4.580 | 4.700 | 76,500 | +0.14(+3.07%) |
May 02, 2019 | 4.650 | 4.730 | 4.550 | 4.560 | 104,471 | -0.08(-1.72%) |
May 01, 2019 | 4.800 | 4.850 | 4.610 | 4.640 | 127,127 | -0.15(-3.13%) |
Apr 30, 2019 | 4.750 | 4.800 | 4.740 | 4.790 | 138,244 | +0.03(+0.63%) |
Apr 29, 2019 | 4.820 | 4.950 | 4.720 | 4.760 | 154,869 | -0.07(-1.45%) |
Apr 26, 2019 | 4.590 | 4.910 | 4.540 | 4.830 | 245,300 | +0.26(+5.69%) |
Apr 25, 2019 | 4.560 | 4.610 | 4.530 | 4.570 | 108,474 | -0.03(-0.65%) |
Apr 24, 2019 | 4.450 | 4.630 | 4.410 | 4.600 | 229,049 | -0.02(-0.43%) |
Apr 23, 2019 | 4.330 | 4.670 | 4.327 | 4.620 | 181,981 | +0.31(+7.19%) |
Apr 22, 2019 | 4.310 | 4.330 | 4.250 | 4.310 | 63,228 | -0.02(-0.46%) |
Apr 18, 2019 | 4.310 | 4.420 | 4.260 | 4.330 | 167,600 | +0.02(+0.46%) |
Apr 17, 2019 | 4.290 | 4.360 | 4.180 | 4.310 | 117,439 | +0.04(+0.94%) |
Apr 16, 2019 | 4.280 | 4.380 | 4.180 | 4.270 | 216,365 | +0.00(+0.00%) |
Apr 15, 2019 | 4.260 | 4.290 | 4.200 | 4.270 | 112,196 | -0.02(-0.47%) |
Apr 12, 2019 | 4.390 | 4.410 | 4.220 | 4.290 | 125,000 | -0.07(-1.61%) |
Apr 11, 2019 | 4.380 | 4.430 | 4.280 | 4.360 | 158,740 | -0.02(-0.46%) |
Apr 10, 2019 | 4.440 | 4.490 | 4.300 | 4.380 | 108,432 | -0.06(-1.35%) |
Apr 09, 2019 | 4.390 | 4.590 | 4.350 | 4.440 | 192,186 | -0.03(-0.67%) |
Apr 08, 2019 | 4.500 | 4.530 | 4.380 | 4.470 | 109,500 | -0.05(-1.11%) |
Apr 05, 2019 | 4.360 | 4.540 | 4.350 | 4.520 | 269,400 | +0.16(+3.67%) |
Apr 04, 2019 | 4.240 | 4.370 | 4.220 | 4.360 | 118,147 | +0.12(+2.83%) |
Apr 03, 2019 | 4.250 | 4.320 | 4.160 | 4.240 | 178,667 | +0.03(+0.71%) |
Apr 02, 2019 | 4.220 | 4.240 | 4.130 | 4.210 | 184,939 | -0.06(-1.41%) |
Apr 01, 2019 | 4.260 | 4.270 | 4.200 | 4.270 | 177,182 | +0.02(+0.47%) |
Mar 29, 2019 | 4.220 | 4.270 | 4.150 | 4.250 | 300,300 | +0.07(+1.67%) |
Mar 28, 2019 | 4.150 | 4.205 | 4.030 | 4.180 | 166,419 | +0.01(+0.24%) |
Mar 27, 2019 | 4.280 | 4.280 | 4.120 | 4.170 | 121,640 | -0.13(-3.02%) |
Mar 26, 2019 | 4.300 | 4.410 | 4.210 | 4.300 | 245,184 | +0.03(+0.70%) |
Mar 25, 2019 | 4.270 | 4.310 | 4.190 | 4.270 | 152,621 | -0.02(-0.47%) |
Mar 22, 2019 | 4.300 | 4.350 | 4.170 | 4.290 | 330,800 | -0.10(-2.28%) |
Mar 21, 2019 | 4.320 | 4.440 | 4.240 | 4.390 | 211,597 | +0.03(+0.69%) |
Mar 20, 2019 | 4.310 | 4.500 | 4.240 | 4.360 | 270,712 | +0.03(+0.69%) |
Mar 19, 2019 | 4.220 | 4.350 | 4.170 | 4.330 | 174,089 | +0.11(+2.61%) |
Mar 18, 2019 | 4.200 | 4.260 | 4.100 | 4.220 | 230,349 | +0.02(+0.48%) |
Mar 15, 2019 | 4.150 | 4.240 | 4.120 | 4.200 | 640,900 | +0.05(+1.20%) |
Mar 14, 2019 | 3.970 | 4.350 | 3.970 | 4.150 | 288,584 | +0.04(+0.97%) |
Mar 13, 2019 | 4.200 | 4.430 | 3.960 | 4.110 | 406,640 | -0.30(-6.80%) |
Mar 12, 2019 | 4.670 | 4.800 | 4.300 | 4.410 | 1,397,426 | +0.29(+7.04%) |
Mar 11, 2019 | 3.900 | 4.130 | 3.820 | 4.120 | 309,795 | +0.24(+6.19%) |
Mar 08, 2019 | 3.900 | 3.900 | 3.800 | 3.880 | 133,800 | +0.02(+0.52%) |
Mar 07, 2019 | 3.860 | 3.980 | 3.805 | 3.860 | 82,149 | -0.01(-0.26%) |
Mar 06, 2019 | 3.950 | 3.990 | 3.850 | 3.870 | 207,193 | -0.11(-2.76%) |
Mar 05, 2019 | 4.010 | 4.150 | 3.910 | 3.980 | 143,768 | -0.02(-0.50%) |
Mar 04, 2019 | 4.110 | 4.120 | 3.910 | 4.000 | 130,652 | -0.10(-2.44%) |
Mar 01, 2019 | 3.900 | 4.150 | 3.890 | 4.100 | 101,800 | +0.21(+5.40%) |
Feb 28, 2019 | 4.010 | 4.010 | 3.710 | 3.890 | 309,415 | -0.13(-3.23%) |
Feb 27, 2019 | 4.000 | 4.090 | 3.980 | 4.020 | 92,048 | -0.05(-1.23%) |
Feb 26, 2019 | 4.040 | 4.120 | 3.980 | 4.070 | 230,682 | +0.01(+0.25%) |
Feb 25, 2019 | 4.050 | 4.250 | 4.000 | 4.060 | 127,943 | -0.03(-0.73%) |
Feb 22, 2019 | 3.960 | 4.105 | 3.910 | 4.090 | 94,300 | +0.18(+4.60%) |
Feb 21, 2019 | 4.090 | 4.160 | 3.830 | 3.910 | 562,718 | -0.17(-4.17%) |
Feb 20, 2019 | 4.120 | 4.185 | 4.000 | 4.080 | 198,841 | -0.05(-1.21%) |
Feb 19, 2019 | 4.060 | 4.500 | 4.030 | 4.130 | 492,074 | +0.04(+0.98%) |
Feb 15, 2019 | 3.800 | 4.170 | 3.800 | 4.090 | 389,500 | +0.38(+10.24%) |
Feb 14, 2019 | 3.590 | 3.780 | 3.570 | 3.710 | 216,740 | +0.12(+3.34%) |
Feb 13, 2019 | 3.710 | 3.710 | 3.490 | 3.590 | 259,840 | -0.09(-2.45%) |
Feb 12, 2019 | 3.860 | 3.860 | 3.660 | 3.680 | 154,984 | -0.17(-4.42%) |
Feb 11, 2019 | 3.560 | 3.860 | 3.520 | 3.850 | 168,823 | +0.29(+8.15%) |
Feb 08, 2019 | 3.650 | 3.700 | 3.400 | 3.560 | 257,200 | -0.10(-2.73%) |
Feb 07, 2019 | 3.760 | 3.860 | 3.650 | 3.660 | 158,280 | -0.12(-3.17%) |
Feb 06, 2019 | 3.860 | 3.910 | 3.720 | 3.780 | 113,357 | -0.07(-1.82%) |
Feb 05, 2019 | 3.940 | 4.040 | 3.800 | 3.850 | 101,986 | -0.07(-1.79%) |
Feb 04, 2019 | 3.810 | 3.930 | 3.805 | 3.920 | 138,767 | +0.10(+2.62%) |
Feb 01, 2019 | 3.860 | 3.900 | 3.760 | 3.820 | 98,700 | -0.03(-0.78%) |
Jan 31, 2019 | 3.750 | 3.950 | 3.750 | 3.850 | 176,835 | +0.07(+1.85%) |
Jan 30, 2019 | 3.750 | 3.800 | 3.640 | 3.780 | 171,697 | +0.03(+0.80%) |
Jan 29, 2019 | 3.830 | 3.880 | 3.730 | 3.750 | 121,032 | -0.09(-2.34%) |
Jan 28, 2019 | 3.970 | 4.070 | 3.820 | 3.840 | 362,890 | -0.18(-4.48%) |
Jan 25, 2019 | 3.630 | 4.200 | 3.630 | 4.020 | 378,500 | +0.39(+10.74%) |
Jan 24, 2019 | 3.610 | 3.740 | 3.600 | 3.630 | 481,021 | -0.01(-0.27%) |
Jan 23, 2019 | 3.610 | 3.680 | 3.590 | 3.640 | 354,841 | +0.04(+1.11%) |
Jan 22, 2019 | 3.920 | 3.930 | 3.550 | 3.600 | 765,124 | -0.36(-9.09%) |
Jan 18, 2019 | 4.280 | 4.360 | 3.900 | 3.960 | 570,800 | -0.32(-7.48%) |
Jan 17, 2019 | 4.300 | 4.400 | 4.240 | 4.280 | 194,601 | +0.02(+0.47%) |
Jan 16, 2019 | 4.270 | 4.425 | 4.230 | 4.260 | 270,946 | +0.00(+0.00%) |
Jan 15, 2019 | 4.300 | 4.408 | 4.170 | 4.260 | 329,475 | -0.04(-0.93%) |
Jan 14, 2019 | 4.580 | 4.650 | 4.270 | 4.300 | 249,558 | -0.30(-6.52%) |
Jan 11, 2019 | 4.650 | 4.720 | 4.560 | 4.600 | 151,200 | -0.08(-1.71%) |
Jan 10, 2019 | 4.670 | 4.780 | 4.485 | 4.680 | 168,578 | -0.06(-1.27%) |
Jan 09, 2019 | 4.860 | 4.990 | 4.713 | 4.740 | 249,361 | -0.08(-1.66%) |
Jan 08, 2019 | 4.870 | 4.910 | 4.650 | 4.820 | 415,101 | +0.08(+1.69%) |
Jan 07, 2019 | 4.500 | 4.750 | 4.340 | 4.740 | 279,196 | +0.25(+5.57%) |
Jan 04, 2019 | 4.150 | 4.620 | 4.150 | 4.490 | 281,800 | +0.35(+8.45%) |
Jan 03, 2019 | 4.200 | 4.370 | 4.080 | 4.140 | 268,278 | -0.13(-3.04%) |
Jan 02, 2019 | 4.040 | 4.310 | 4.010 | 4.270 | 133,146 | +0.17(+4.15%) |
Dec 31, 2018 | 4.140 | 4.190 | 3.920 | 4.100 | 446,800 | +0.01(+0.24%) |
Dec 28, 2018 | 4.000 | 4.210 | 3.920 | 4.090 | 280,800 | -0.03(-0.73%) |
Dec 27, 2018 | 4.050 | 4.340 | 3.850 | 4.120 | 379,555 | -0.05(-1.20%) |
Dec 26, 2018 | 4.030 | 4.250 | 4.030 | 4.170 | 252,788 | +0.13(+3.22%) |
Dec 24, 2018 | 4.100 | 4.220 | 4.030 | 4.040 | 302,000 | -0.06(-1.46%) |
Dec 21, 2018 | 4.400 | 4.400 | 4.080 | 4.100 | 616,400 | -0.30(-6.82%) |
Dec 20, 2018 | 4.750 | 4.790 | 4.300 | 4.400 | 462,779 | -0.35(-7.37%) |
Dec 19, 2018 | 5.060 | 5.170 | 4.670 | 4.750 | 253,687 | -0.30(-5.94%) |
Dec 18, 2018 | 5.100 | 5.156 | 4.960 | 5.050 | 243,893 | -0.01(-0.20%) |
Dec 17, 2018 | 5.220 | 5.310 | 5.000 | 5.060 | 247,569 | -0.16(-3.07%) |
Dec 14, 2018 | 5.170 | 5.420 | 5.150 | 5.220 | 337,600 | +0.04(+0.77%) |
Dec 13, 2018 | 5.250 | 5.420 | 5.130 | 5.180 | 235,195 | -0.07(-1.33%) |
Dec 12, 2018 | 5.080 | 5.610 | 5.027 | 5.250 | 331,284 | +0.17(+3.35%) |
Dec 11, 2018 | 5.300 | 5.350 | 4.750 | 5.080 | 839,998 | -0.12(-2.31%) |
Dec 10, 2018 | 5.080 | 5.250 | 4.960 | 5.200 | 254,542 | +0.05(+0.97%) |
Dec 07, 2018 | 5.180 | 5.390 | 5.120 | 5.150 | 161,200 | -0.06(-1.15%) |
Dec 06, 2018 | 5.020 | 5.290 | 4.951 | 5.210 | 146,733 | +0.14(+2.76%) |
Dec 04, 2018 | 5.380 | 5.390 | 5.000 | 5.070 | 192,700 | -0.32(-5.94%) |
Dec 03, 2018 | 5.300 | 5.450 | 5.244 | 5.390 | 171,766 | +0.09(+1.70%) |
Nov 30, 2018 | 5.180 | 5.360 | 5.180 | 5.300 | 204,300 | +0.09(+1.73%) |
Nov 29, 2018 | 5.140 | 5.320 | 5.100 | 5.210 | 157,128 | +0.01(+0.19%) |
Nov 28, 2018 | 5.220 | 5.300 | 5.060 | 5.200 | 210,643 | +0.09(+1.76%) |
Nov 27, 2018 | 5.210 | 5.230 | 5.050 | 5.110 | 114,033 | -0.13(-2.48%) |
Nov 26, 2018 | 5.150 | 5.300 | 5.080 | 5.240 | 167,604 | +0.11(+2.14%) |
Nov 23, 2018 | 5.190 | 5.430 | 5.080 | 5.130 | 109,800 | -0.11(-2.10%) |
Nov 21, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.39(+8.04%) | |
Nov 20, 2018 | 4.720 | 4.960 | 4.660 | 4.850 | 291,395 | +0.01(+0.21%) |
Nov 19, 2018 | 4.700 | 4.870 | 4.550 | 4.840 | 298,762 | +0.06(+1.26%) |
Nov 16, 2018 | 4.750 | 4.920 | 4.710 | 4.780 | 144,600 | -0.01(-0.21%) |
Nov 15, 2018 | 4.780 | 4.920 | 4.660 | 4.790 | 152,386 | -0.04(-0.83%) |
Nov 14, 2018 | 4.960 | 5.070 | 4.650 | 4.830 | 175,397 | -0.12(-2.42%) |
Nov 13, 2018 | 4.940 | 5.090 | 4.940 | 4.950 | 167,198 | +0.01(+0.20%) |
Nov 12, 2018 | 5.050 | 5.050 | 4.930 | 4.940 | 160,415 | -0.08(-1.59%) |
Nov 09, 2018 | 5.260 | 5.350 | 4.820 | 5.020 | 335,800 | -0.28(-5.28%) |
Nov 08, 2018 | 5.340 | 5.460 | 5.260 | 5.300 | 149,300 | -0.05(-0.93%) |
Nov 07, 2018 | 5.220 | 5.430 | 5.120 | 5.350 | 267,827 | +0.18(+3.48%) |
Nov 06, 2018 | 5.170 | 5.200 | 5.040 | 5.170 | 83,925 | +0.02(+0.39%) |
Nov 05, 2018 | 5.240 | 5.290 | 5.100 | 5.150 | 133,180 | -0.06(-1.15%) |
Nov 02, 2018 | 5.490 | 5.580 | 5.040 | 5.210 | 298,800 | -0.25(-4.58%) |