Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.600 | 9.125 | 8.600 | 8.880 | 2,465,400 | +0.25(+2.90%) |
Nov 27, 2019 | 8.290 | 8.770 | 8.250 | 8.630 | 2,523,000 | +0.39(+4.73%) |
Nov 26, 2019 | 8.090 | 8.340 | 7.970 | 8.240 | 2,615,275 | +0.16(+1.98%) |
Nov 25, 2019 | 8.440 | 8.530 | 8.030 | 8.080 | 2,435,173 | -0.29(-3.46%) |
Nov 22, 2019 | 8.470 | 8.520 | 8.130 | 8.370 | 1,580,000 | -0.06(-0.71%) |
Nov 21, 2019 | 8.470 | 8.600 | 8.340 | 8.430 | 1,348,337 | +0.03(+0.36%) |
Nov 20, 2019 | 8.310 | 8.730 | 8.300 | 8.400 | 2,394,840 | +0.01(+0.12%) |
Nov 19, 2019 | 8.320 | 8.540 | 8.090 | 8.390 | 2,564,390 | +0.18(+2.19%) |
Nov 18, 2019 | 7.960 | 8.370 | 7.770 | 8.210 | 2,636,617 | +0.25(+3.14%) |
Nov 15, 2019 | 8.200 | 8.219 | 7.710 | 7.960 | 2,442,800 | -0.11(-1.36%) |
Nov 14, 2019 | 8.110 | 8.350 | 7.920 | 8.070 | 2,426,159 | -0.14(-1.71%) |
Nov 13, 2019 | 8.320 | 8.510 | 8.020 | 8.210 | 3,196,321 | -0.08(-0.97%) |
Nov 12, 2019 | 7.450 | 8.330 | 7.370 | 8.290 | 7,006,170 | +0.96(+13.10%) |
Nov 11, 2019 | 7.200 | 7.370 | 6.930 | 7.330 | 2,819,239 | +0.26(+3.68%) |
Nov 08, 2019 | 6.850 | 7.150 | 6.850 | 7.070 | 1,959,300 | +0.21(+3.06%) |
Nov 07, 2019 | 6.880 | 6.930 | 6.630 | 6.860 | 1,626,086 | -0.02(-0.29%) |
Nov 06, 2019 | 6.880 | 6.970 | 6.770 | 6.880 | 1,187,940 | +0.05(+0.73%) |
Nov 05, 2019 | 7.070 | 7.090 | 6.310 | 6.830 | 4,375,091 | -0.28(-3.94%) |
Nov 04, 2019 | 7.120 | 7.290 | 7.020 | 7.110 | 1,948,956 | +0.07(+0.99%) |
Nov 01, 2019 | 7.000 | 7.260 | 6.950 | 7.040 | 1,409,100 | +0.05(+0.72%) |
Oct 31, 2019 | 7.170 | 7.280 | 6.820 | 6.990 | 2,130,955 | -0.21(-2.92%) |
Oct 30, 2019 | 7.580 | 7.600 | 6.840 | 7.200 | 2,938,928 | -0.32(-4.26%) |
Oct 29, 2019 | 7.600 | 7.780 | 7.450 | 7.520 | 2,093,425 | +0.00(+0.00%) |
Oct 28, 2019 | 7.250 | 7.570 | 7.240 | 7.520 | 1,749,896 | +0.29(+4.01%) |
Oct 25, 2019 | 7.120 | 7.370 | 7.037 | 7.230 | 1,325,300 | +0.03(+0.42%) |
Oct 24, 2019 | 7.100 | 7.370 | 6.910 | 7.200 | 2,288,103 | +0.22(+3.15%) |
Oct 23, 2019 | 6.890 | 7.230 | 6.810 | 6.980 | 1,609,778 | +0.19(+2.80%) |
Oct 22, 2019 | 6.820 | 7.280 | 6.750 | 6.790 | 2,248,952 | +0.03(+0.44%) |
Oct 21, 2019 | 6.550 | 6.880 | 6.530 | 6.760 | 1,440,281 | +0.20(+3.05%) |
Oct 18, 2019 | 6.540 | 6.626 | 6.300 | 6.560 | 1,191,500 | -0.03(-0.46%) |
Oct 17, 2019 | 6.420 | 6.660 | 6.400 | 6.590 | 1,112,054 | +0.16(+2.49%) |
Oct 16, 2019 | 6.540 | 6.540 | 6.250 | 6.430 | 1,128,047 | -0.17(-2.58%) |
Oct 15, 2019 | 6.450 | 6.655 | 6.450 | 6.600 | 1,087,453 | +0.19(+2.96%) |
Oct 14, 2019 | 6.450 | 6.550 | 6.320 | 6.410 | 511,203 | -0.00(-0.08%) |
Oct 11, 2019 | 6.360 | 6.550 | 6.250 | 6.415 | 1,125,300 | +0.18(+2.97%) |
Oct 10, 2019 | 6.270 | 6.430 | 6.110 | 6.230 | 1,668,074 | -0.07(-1.11%) |
Oct 09, 2019 | 6.240 | 6.390 | 6.230 | 6.300 | 779,179 | +0.10(+1.61%) |
Oct 08, 2019 | 6.290 | 6.360 | 6.030 | 6.200 | 1,337,795 | -0.20(-3.13%) |
Oct 07, 2019 | 6.420 | 6.540 | 6.280 | 6.400 | 1,323,812 | -0.06(-1.01%) |
Oct 04, 2019 | 6.360 | 6.480 | 6.200 | 6.465 | 970,500 | +0.16(+2.46%) |
Oct 03, 2019 | 6.050 | 6.320 | 5.990 | 6.310 | 1,198,527 | +0.26(+4.30%) |
Oct 02, 2019 | 6.280 | 6.280 | 5.950 | 6.050 | 2,067,058 | -0.31(-4.87%) |
Oct 01, 2019 | 6.460 | 6.660 | 6.280 | 6.360 | 1,553,851 | -0.09(-1.40%) |
Sep 30, 2019 | 6.120 | 6.510 | 6.120 | 6.450 | 2,114,742 | +0.19(+3.04%) |
Sep 27, 2019 | 6.690 | 6.790 | 5.780 | 6.260 | 3,204,500 | -0.42(-6.29%) |
Sep 26, 2019 | 6.800 | 6.930 | 6.540 | 6.680 | 1,075,843 | -0.11(-1.62%) |
Sep 25, 2019 | 6.590 | 6.840 | 6.420 | 6.790 | 1,673,932 | +0.14(+2.11%) |
Sep 24, 2019 | 7.180 | 7.330 | 6.610 | 6.650 | 2,483,953 | -0.46(-6.47%) |
Sep 23, 2019 | 6.990 | 7.260 | 6.960 | 7.110 | 2,107,080 | +0.16(+2.30%) |
Sep 20, 2019 | 6.760 | 6.960 | 6.717 | 6.950 | 2,107,600 | +0.18(+2.66%) |
Sep 19, 2019 | 6.710 | 6.910 | 6.710 | 6.770 | 1,244,060 | +0.07(+1.04%) |
Sep 18, 2019 | 6.920 | 6.980 | 6.500 | 6.700 | 1,812,818 | -0.24(-3.46%) |
Sep 17, 2019 | 6.830 | 7.080 | 6.830 | 6.940 | 1,483,898 | +0.14(+2.06%) |
Sep 16, 2019 | 6.560 | 6.930 | 6.450 | 6.800 | 1,384,800 | +0.14(+2.10%) |
Sep 13, 2019 | 6.700 | 6.840 | 6.610 | 6.660 | 1,059,900 | -0.10(-1.48%) |
Sep 12, 2019 | 6.810 | 6.920 | 6.710 | 6.760 | 1,703,496 | +0.06(+0.90%) |
Sep 11, 2019 | 6.380 | 6.830 | 6.350 | 6.700 | 2,327,897 | +0.31(+4.85%) |
Sep 10, 2019 | 6.730 | 6.750 | 6.300 | 6.390 | 3,635,636 | -0.42(-6.17%) |
Sep 09, 2019 | 7.280 | 7.280 | 6.130 | 6.810 | 5,164,049 | -0.46(-6.33%) |
Sep 06, 2019 | 7.500 | 7.500 | 7.260 | 7.270 | 1,099,000 | -0.20(-2.68%) |
Sep 05, 2019 | 7.430 | 7.520 | 7.280 | 7.470 | 1,891,313 | +0.11(+1.49%) |
Sep 04, 2019 | 7.500 | 7.690 | 7.250 | 7.360 | 2,106,255 | -0.04(-0.54%) |
Sep 03, 2019 | 7.560 | 7.630 | 7.260 | 7.400 | 1,973,690 | -0.21(-2.76%) |
Aug 30, 2019 | 7.610 | 7.820 | 7.410 | 7.610 | 2,146,300 | +0.08(+1.06%) |
Aug 29, 2019 | 7.400 | 7.840 | 7.350 | 7.530 | 3,363,521 | +0.21(+2.87%) |
Aug 28, 2019 | 7.140 | 7.380 | 6.950 | 7.320 | 1,519,177 | +0.10(+1.39%) |
Aug 27, 2019 | 7.300 | 7.420 | 6.850 | 7.220 | 2,701,708 | -0.09(-1.23%) |
Aug 26, 2019 | 7.470 | 7.520 | 7.210 | 7.310 | 1,743,570 | +0.09(+1.25%) |
Aug 23, 2019 | 7.450 | 7.728 | 7.150 | 7.220 | 3,311,700 | -0.26(-3.48%) |
Aug 22, 2019 | 7.660 | 7.810 | 7.140 | 7.480 | 4,318,819 | +0.01(+0.13%) |
Aug 21, 2019 | 6.960 | 7.620 | 6.770 | 7.470 | 5,607,848 | +0.63(+9.21%) |
Aug 20, 2019 | 6.590 | 6.900 | 6.470 | 6.840 | 2,130,577 | +0.25(+3.79%) |
Aug 19, 2019 | 6.900 | 6.960 | 6.420 | 6.590 | 2,166,990 | +0.07(+1.07%) |
Aug 16, 2019 | 6.100 | 6.630 | 6.080 | 6.520 | 3,681,000 | +0.57(+9.58%) |
Aug 15, 2019 | 6.420 | 6.640 | 5.820 | 5.950 | 4,166,175 | -0.41(-6.45%) |
Aug 14, 2019 | 6.750 | 6.930 | 6.230 | 6.360 | 3,720,143 | -0.53(-7.69%) |
Aug 13, 2019 | 6.770 | 6.980 | 6.680 | 6.890 | 3,449,225 | +0.32(+4.87%) |
Aug 12, 2019 | 6.230 | 6.690 | 6.170 | 6.570 | 3,923,595 | +0.24(+3.79%) |
Aug 09, 2019 | 5.830 | 6.390 | 5.830 | 6.330 | 4,505,300 | +0.56(+9.71%) |
Aug 08, 2019 | 5.620 | 5.980 | 5.520 | 5.770 | 2,317,552 | +0.19(+3.41%) |
Aug 07, 2019 | 5.490 | 5.610 | 5.270 | 5.580 | 1,178,002 | +0.05(+0.90%) |
Aug 06, 2019 | 6.000 | 6.020 | 5.030 | 5.530 | 4,063,991 | -0.13(-2.30%) |
Aug 05, 2019 | 5.600 | 5.700 | 5.430 | 5.660 | 3,103,760 | +0.08(+1.43%) |
Aug 02, 2019 | 5.570 | 5.720 | 5.440 | 5.580 | 1,631,300 | +0.00(+0.00%) |
Aug 01, 2019 | 5.450 | 5.770 | 5.450 | 5.580 | 1,896,195 | +0.15(+2.76%) |
Jul 31, 2019 | 5.700 | 5.710 | 5.280 | 5.430 | 1,539,915 | -0.30(-5.24%) |
Jul 30, 2019 | 5.400 | 5.760 | 5.300 | 5.730 | 1,942,130 | +0.33(+6.11%) |
Jul 29, 2019 | 5.220 | 5.420 | 5.060 | 5.400 | 1,529,785 | +0.18(+3.45%) |
Jul 26, 2019 | 5.290 | 5.350 | 5.195 | 5.220 | 700,100 | -0.02(-0.38%) |
Jul 25, 2019 | 5.440 | 5.480 | 5.160 | 5.240 | 1,040,223 | -0.22(-4.03%) |
Jul 24, 2019 | 5.100 | 5.480 | 5.100 | 5.460 | 1,812,298 | +0.38(+7.48%) |
Jul 23, 2019 | 4.990 | 5.090 | 4.810 | 5.080 | 1,002,965 | +0.14(+2.83%) |
Jul 22, 2019 | 5.080 | 5.110 | 4.580 | 4.940 | 2,680,553 | -0.11(-2.18%) |
Jul 19, 2019 | 5.210 | 5.240 | 5.040 | 5.050 | 1,229,000 | -0.16(-3.07%) |
Jul 18, 2019 | 5.220 | 5.260 | 5.150 | 5.210 | 887,958 | -0.04(-0.76%) |
Jul 17, 2019 | 5.300 | 5.440 | 5.160 | 5.250 | 1,522,549 | -0.02(-0.38%) |
Jul 16, 2019 | 5.310 | 5.540 | 5.200 | 5.270 | 2,235,320 | +0.00(+0.00%) |
Jul 15, 2019 | 5.230 | 5.310 | 5.170 | 5.270 | 621,270 | +0.06(+1.15%) |
Jul 12, 2019 | 5.320 | 5.370 | 5.110 | 5.210 | 1,213,300 | -0.11(-2.07%) |
Jul 11, 2019 | 5.200 | 5.390 | 5.170 | 5.320 | 1,118,035 | +0.13(+2.50%) |
Jul 10, 2019 | 5.290 | 5.310 | 5.120 | 5.190 | 896,167 | -0.05(-0.95%) |
Jul 09, 2019 | 5.200 | 5.270 | 5.150 | 5.240 | 987,875 | +0.11(+2.14%) |
Jul 08, 2019 | 5.220 | 5.240 | 5.010 | 5.130 | 1,286,351 | -0.13(-2.47%) |
Jul 05, 2019 | 5.360 | 5.380 | 5.100 | 5.260 | 1,793,500 | -0.09(-1.68%) |
Jul 03, 2019 | 5.140 | 5.410 | 5.060 | 5.350 | 1,427,800 | +0.24(+4.70%) |
Jul 02, 2019 | 5.150 | 5.340 | 4.860 | 5.110 | 2,190,299 | -0.11(-2.11%) |
Jul 01, 2019 | 5.050 | 5.280 | 5.050 | 5.220 | 2,439,284 | +0.22(+4.40%) |
Jun 28, 2019 | 5.100 | 5.160 | 4.870 | 5.000 | 11,298,500 | -0.06(-1.19%) |
Jun 27, 2019 | 4.760 | 5.100 | 4.760 | 5.060 | 3,054,256 | +0.38(+8.12%) |
Jun 26, 2019 | 4.590 | 4.700 | 4.550 | 4.680 | 953,528 | +0.12(+2.63%) |
Jun 25, 2019 | 4.630 | 4.720 | 4.500 | 4.560 | 1,327,942 | -0.09(-1.94%) |
Jun 24, 2019 | 4.730 | 4.790 | 4.550 | 4.650 | 1,008,607 | -0.08(-1.69%) |
Jun 21, 2019 | 4.640 | 4.740 | 4.470 | 4.730 | 1,079,700 | +0.07(+1.50%) |
Jun 20, 2019 | 4.820 | 4.840 | 4.600 | 4.660 | 1,215,450 | -0.07(-1.48%) |
Jun 19, 2019 | 4.570 | 4.850 | 4.520 | 4.730 | 1,751,625 | +0.22(+4.88%) |
Jun 18, 2019 | 4.580 | 4.680 | 4.450 | 4.510 | 1,031,479 | +0.01(+0.22%) |
Jun 17, 2019 | 4.730 | 4.810 | 4.480 | 4.500 | 1,237,281 | -0.22(-4.66%) |
Jun 14, 2019 | 4.680 | 4.810 | 4.550 | 4.720 | 1,194,800 | +0.03(+0.64%) |
Jun 13, 2019 | 4.650 | 4.720 | 4.490 | 4.690 | 1,152,483 | +0.05(+1.08%) |
Jun 12, 2019 | 4.390 | 4.670 | 4.380 | 4.640 | 916,019 | +0.24(+5.45%) |
Jun 11, 2019 | 4.640 | 4.660 | 4.362 | 4.400 | 1,202,252 | -0.01(-0.23%) |
Jun 10, 2019 | 4.790 | 4.960 | 4.390 | 4.410 | 2,161,184 | -0.34(-7.16%) |
Jun 07, 2019 | 4.740 | 4.930 | 4.666 | 4.750 | 2,172,500 | +0.11(+2.37%) |
Jun 06, 2019 | 4.600 | 4.700 | 4.390 | 4.640 | 1,909,878 | +0.00(+0.00%) |
Jun 05, 2019 | 4.400 | 4.670 | 4.290 | 4.640 | 3,852,941 | +0.35(+8.16%) |
Jun 04, 2019 | 4.020 | 4.400 | 3.950 | 4.290 | 6,413,354 | +0.61(+16.58%) |
Jun 03, 2019 | 3.810 | 3.850 | 3.630 | 3.680 | 1,143,802 | -0.09(-2.39%) |
May 31, 2019 | 3.730 | 3.870 | 3.640 | 3.770 | 698,900 | -0.02(-0.53%) |
May 30, 2019 | 3.660 | 3.830 | 3.640 | 3.790 | 1,075,030 | +0.12(+3.27%) |
May 29, 2019 | 3.820 | 3.840 | 3.620 | 3.670 | 1,230,459 | -0.17(-4.43%) |
May 28, 2019 | 3.840 | 3.935 | 3.820 | 3.840 | 584,835 | -0.02(-0.52%) |
May 24, 2019 | 3.980 | 4.020 | 3.817 | 3.860 | 693,500 | -0.08(-2.03%) |
May 23, 2019 | 3.860 | 3.960 | 3.810 | 3.940 | 616,107 | +0.04(+1.03%) |
May 22, 2019 | 3.850 | 3.940 | 3.840 | 3.900 | 593,630 | +0.02(+0.52%) |
May 21, 2019 | 3.930 | 4.005 | 3.850 | 3.880 | 1,007,209 | -0.02(-0.51%) |
May 20, 2019 | 3.930 | 3.940 | 3.820 | 3.900 | 475,409 | -0.06(-1.52%) |
May 17, 2019 | 4.090 | 4.097 | 3.930 | 3.960 | 577,700 | -0.13(-3.18%) |
May 16, 2019 | 4.060 | 4.120 | 4.060 | 4.090 | 698,152 | +0.03(+0.74%) |
May 15, 2019 | 3.870 | 4.060 | 3.870 | 4.060 | 948,786 | +0.19(+4.91%) |
May 14, 2019 | 3.770 | 3.940 | 3.740 | 3.870 | 1,247,024 | +0.12(+3.20%) |
May 13, 2019 | 3.730 | 3.790 | 3.650 | 3.750 | 636,573 | -0.07(-1.83%) |
May 10, 2019 | 3.750 | 3.890 | 3.650 | 3.820 | 878,100 | +0.02(+0.53%) |
May 09, 2019 | 3.840 | 3.890 | 3.650 | 3.800 | 888,572 | -0.09(-2.31%) |
May 08, 2019 | 3.930 | 3.990 | 3.840 | 3.890 | 720,040 | -0.06(-1.52%) |
May 07, 2019 | 4.050 | 4.060 | 3.860 | 3.950 | 780,408 | -0.11(-2.71%) |
May 06, 2019 | 3.960 | 4.130 | 3.850 | 4.060 | 1,033,573 | -0.01(-0.25%) |
May 03, 2019 | 3.930 | 4.180 | 3.900 | 4.070 | 1,253,100 | +0.18(+4.63%) |
May 02, 2019 | 4.010 | 4.120 | 3.800 | 3.890 | 1,215,006 | -0.08(-2.02%) |
May 01, 2019 | 3.800 | 4.040 | 3.760 | 3.970 | 2,267,467 | +0.19(+5.03%) |
Apr 30, 2019 | 3.650 | 3.800 | 3.590 | 3.780 | 1,089,450 | +0.13(+3.56%) |
Apr 29, 2019 | 3.640 | 3.750 | 3.600 | 3.650 | 1,116,772 | +0.05(+1.39%) |
Apr 26, 2019 | 3.550 | 3.640 | 3.530 | 3.600 | 618,000 | +0.03(+0.84%) |
Apr 25, 2019 | 3.590 | 3.620 | 3.520 | 3.570 | 348,269 | -0.02(-0.56%) |
Apr 24, 2019 | 3.560 | 3.640 | 3.520 | 3.590 | 459,703 | +0.03(+0.84%) |
Apr 23, 2019 | 3.570 | 3.660 | 3.510 | 3.560 | 628,294 | -0.01(-0.28%) |
Apr 22, 2019 | 3.430 | 3.580 | 3.430 | 3.570 | 471,434 | +0.14(+4.08%) |
Apr 18, 2019 | 3.500 | 3.550 | 3.400 | 3.430 | 577,600 | -0.07(-2.00%) |
Apr 17, 2019 | 3.620 | 3.630 | 3.450 | 3.500 | 657,124 | -0.07(-1.96%) |
Apr 16, 2019 | 3.440 | 3.670 | 3.430 | 3.570 | 1,180,592 | +0.07(+2.00%) |
Apr 15, 2019 | 3.460 | 3.560 | 3.300 | 3.500 | 971,852 | +0.01(+0.29%) |
Apr 12, 2019 | 3.540 | 3.600 | 3.400 | 3.490 | 902,100 | -0.07(-1.97%) |
Apr 11, 2019 | 3.640 | 3.690 | 3.510 | 3.560 | 879,745 | -0.10(-2.73%) |
Apr 10, 2019 | 3.630 | 3.720 | 3.550 | 3.660 | 853,716 | -0.08(-2.14%) |
Apr 09, 2019 | 3.810 | 3.880 | 3.730 | 3.740 | 926,380 | -0.11(-2.86%) |
Apr 08, 2019 | 3.640 | 3.900 | 3.550 | 3.850 | 2,231,423 | +0.28(+7.84%) |
Apr 05, 2019 | 3.600 | 3.730 | 3.550 | 3.570 | 850,900 | -0.06(-1.65%) |
Apr 04, 2019 | 3.670 | 3.780 | 3.470 | 3.630 | 1,382,756 | -0.02(-0.55%) |
Apr 03, 2019 | 3.760 | 3.850 | 3.610 | 3.650 | 1,371,061 | -0.07(-1.88%) |
Apr 02, 2019 | 3.570 | 3.750 | 3.570 | 3.720 | 1,402,901 | +0.16(+4.49%) |
Apr 01, 2019 | 3.560 | 3.690 | 3.550 | 3.560 | 1,429,607 | +0.06(+1.71%) |
Mar 29, 2019 | 3.380 | 3.520 | 3.330 | 3.500 | 2,492,300 | +0.15(+4.48%) |
Mar 28, 2019 | 3.330 | 3.380 | 3.260 | 3.350 | 749,171 | +0.06(+1.82%) |
Mar 27, 2019 | 3.250 | 3.360 | 3.160 | 3.290 | 911,853 | +0.07(+2.17%) |
Mar 26, 2019 | 3.170 | 3.420 | 3.170 | 3.220 | 1,841,221 | +0.13(+4.21%) |
Mar 25, 2019 | 3.590 | 3.590 | 3.070 | 3.090 | 3,180,534 | -0.51(-14.17%) |
Mar 22, 2019 | 3.770 | 3.780 | 3.450 | 3.600 | 1,195,700 | -0.17(-4.51%) |
Mar 21, 2019 | 3.620 | 3.820 | 3.620 | 3.770 | 1,378,005 | +0.15(+4.14%) |
Mar 20, 2019 | 3.630 | 3.670 | 3.500 | 3.620 | 1,716,586 | +0.07(+1.97%) |
Mar 19, 2019 | 3.500 | 3.970 | 3.480 | 3.550 | 4,513,813 | +0.16(+4.72%) |
Mar 18, 2019 | 3.150 | 3.460 | 3.100 | 3.390 | 2,242,029 | +0.33(+10.78%) |
Mar 15, 2019 | 3.160 | 3.190 | 3.020 | 3.060 | 1,160,000 | -0.09(-2.86%) |
Mar 14, 2019 | 3.130 | 3.220 | 3.080 | 3.150 | 1,106,985 | +0.04(+1.29%) |
Mar 13, 2019 | 3.150 | 3.250 | 3.110 | 3.110 | 1,067,789 | -0.04(-1.27%) |
Mar 12, 2019 | 3.060 | 3.190 | 3.040 | 3.150 | 642,548 | +0.10(+3.28%) |
Mar 11, 2019 | 3.120 | 3.150 | 3.050 | 3.050 | 690,377 | -0.05(-1.61%) |
Mar 08, 2019 | 3.130 | 3.176 | 3.038 | 3.100 | 800,300 | -0.05(-1.59%) |
Mar 07, 2019 | 3.210 | 3.263 | 3.130 | 3.150 | 552,403 | -0.06(-1.87%) |
Mar 06, 2019 | 3.280 | 3.330 | 3.150 | 3.210 | 878,450 | -0.07(-2.13%) |
Mar 05, 2019 | 3.280 | 3.310 | 3.190 | 3.280 | 666,135 | +0.02(+0.61%) |
Mar 04, 2019 | 3.350 | 3.440 | 3.140 | 3.260 | 1,819,916 | -0.01(-0.31%) |
Mar 01, 2019 | 3.190 | 3.320 | 3.160 | 3.270 | 1,313,400 | +0.09(+2.83%) |
Feb 28, 2019 | 3.170 | 3.220 | 3.130 | 3.180 | 692,261 | -0.02(-0.63%) |
Feb 27, 2019 | 3.180 | 3.280 | 3.110 | 3.200 | 922,780 | +0.00(+0.00%) |
Feb 26, 2019 | 3.120 | 3.300 | 3.010 | 3.200 | 1,991,764 | +0.08(+2.56%) |
Feb 25, 2019 | 3.210 | 3.350 | 3.120 | 3.120 | 1,517,575 | -0.08(-2.50%) |
Feb 22, 2019 | 2.990 | 3.250 | 2.950 | 3.200 | 2,054,900 | +0.22(+7.38%) |
Feb 21, 2019 | 2.810 | 2.980 | 2.650 | 2.980 | 1,627,029 | +0.13(+4.56%) |
Feb 20, 2019 | 2.910 | 2.920 | 2.790 | 2.850 | 1,132,501 | -0.03(-1.04%) |
Feb 19, 2019 | 3.080 | 3.140 | 2.780 | 2.880 | 2,544,136 | -0.17(-5.57%) |
Feb 15, 2019 | 3.000 | 3.230 | 3.000 | 3.050 | 3,186,300 | +0.06(+2.01%) |
Feb 14, 2019 | 2.880 | 3.080 | 2.870 | 2.990 | 2,023,215 | +0.10(+3.46%) |
Feb 13, 2019 | 2.990 | 3.010 | 2.810 | 2.890 | 2,250,149 | -0.03(-1.03%) |
Feb 12, 2019 | 2.750 | 2.950 | 2.700 | 2.920 | 2,885,059 | +0.22(+8.15%) |
Feb 11, 2019 | 2.590 | 2.780 | 2.590 | 2.700 | 2,115,315 | +0.16(+6.30%) |
Feb 08, 2019 | 2.500 | 2.590 | 2.480 | 2.540 | 935,000 | +0.03(+1.20%) |
Feb 07, 2019 | 2.450 | 2.610 | 2.400 | 2.510 | 2,113,846 | +0.07(+2.87%) |
Feb 06, 2019 | 2.350 | 2.480 | 2.270 | 2.440 | 3,068,034 | +0.25(+11.42%) |
Feb 05, 2019 | 2.200 | 2.280 | 2.100 | 2.190 | 997,274 | +0.01(+0.46%) |
Feb 04, 2019 | 2.210 | 2.340 | 2.170 | 2.180 | 846,481 | -0.03(-1.36%) |
Feb 01, 2019 | 2.220 | 2.310 | 2.150 | 2.210 | 963,800 | +0.01(+0.45%) |
Jan 31, 2019 | 2.300 | 2.360 | 2.160 | 2.200 | 1,127,897 | -0.07(-3.08%) |
Jan 30, 2019 | 2.130 | 2.330 | 2.130 | 2.270 | 778,764 | +0.14(+6.57%) |
Jan 29, 2019 | 2.130 | 2.170 | 2.100 | 2.130 | 361,061 | -0.02(-0.93%) |
Jan 28, 2019 | 2.180 | 2.210 | 2.092 | 2.150 | 332,078 | -0.04(-1.83%) |
Jan 25, 2019 | 2.130 | 2.260 | 2.130 | 2.190 | 819,700 | +0.06(+2.82%) |
Jan 24, 2019 | 2.180 | 2.190 | 2.090 | 2.130 | 283,333 | -0.05(-2.29%) |
Jan 23, 2019 | 2.140 | 2.190 | 2.120 | 2.180 | 444,186 | +0.06(+2.83%) |
Jan 22, 2019 | 2.120 | 2.160 | 2.070 | 2.120 | 510,631 | +0.00(+0.00%) |
Jan 18, 2019 | 2.120 | 2.210 | 2.080 | 2.120 | 390,000 | +0.02(+0.95%) |
Jan 17, 2019 | 2.030 | 2.120 | 2.030 | 2.100 | 364,952 | +0.05(+2.44%) |
Jan 16, 2019 | 2.180 | 2.190 | 1.940 | 2.050 | 517,425 | -0.10(-4.65%) |
Jan 15, 2019 | 2.160 | 2.220 | 2.080 | 2.150 | 421,665 | +0.00(+0.00%) |
Jan 14, 2019 | 2.180 | 2.230 | 2.100 | 2.150 | 212,220 | -0.06(-2.71%) |
Jan 11, 2019 | 2.200 | 2.240 | 2.140 | 2.210 | 303,200 | +0.01(+0.45%) |
Jan 10, 2019 | 2.200 | 2.220 | 2.080 | 2.200 | 390,843 | +0.01(+0.46%) |
Jan 09, 2019 | 2.190 | 2.250 | 2.180 | 2.190 | 821,013 | -0.03(-1.35%) |
Jan 08, 2019 | 2.310 | 2.370 | 2.182 | 2.220 | 1,192,141 | -0.07(-3.06%) |
Jan 07, 2019 | 2.170 | 2.320 | 2.140 | 2.290 | 1,408,287 | +0.14(+6.51%) |
Jan 04, 2019 | 2.010 | 2.170 | 1.995 | 2.150 | 978,900 | +0.18(+9.14%) |
Jan 03, 2019 | 1.840 | 2.010 | 1.810 | 1.970 | 474,699 | +0.08(+4.23%) |
Jan 02, 2019 | 1.850 | 1.900 | 1.813 | 1.890 | 344,488 | +0.06(+3.28%) |
Dec 31, 2018 | 1.870 | 1.880 | 1.790 | 1.830 | 219,700 | -0.02(-1.08%) |
Dec 28, 2018 | 1.710 | 1.860 | 1.700 | 1.850 | 389,400 | +0.16(+9.47%) |
Dec 27, 2018 | 1.680 | 1.740 | 1.640 | 1.690 | 349,124 | +0.00(+0.00%) |
Dec 26, 2018 | 1.690 | 1.740 | 1.650 | 1.690 | 325,477 | +0.02(+1.20%) |
Dec 24, 2018 | 1.630 | 1.700 | 1.610 | 1.670 | 157,100 | +0.01(+0.60%) |
Dec 21, 2018 | 1.760 | 1.770 | 1.610 | 1.660 | 322,100 | -0.09(-5.14%) |
Dec 20, 2018 | 1.740 | 1.780 | 1.640 | 1.750 | 411,765 | +0.04(+2.34%) |
Dec 19, 2018 | 1.770 | 1.910 | 1.680 | 1.710 | 329,134 | -0.05(-2.84%) |
Dec 18, 2018 | 1.830 | 1.900 | 1.730 | 1.760 | 412,843 | -0.12(-6.38%) |
Dec 17, 2018 | 2.000 | 2.030 | 1.820 | 1.880 | 577,252 | -0.12(-6.00%) |
Dec 14, 2018 | 2.030 | 2.040 | 1.970 | 2.000 | 301,100 | -0.03(-1.48%) |
Dec 13, 2018 | 2.040 | 2.080 | 1.990 | 2.030 | 395,229 | -0.01(-0.49%) |
Dec 12, 2018 | 2.010 | 2.080 | 1.990 | 2.040 | 261,801 | +0.03(+1.49%) |
Dec 11, 2018 | 2.000 | 2.110 | 1.980 | 2.010 | 753,307 | +0.03(+1.52%) |
Dec 10, 2018 | 1.860 | 2.000 | 1.860 | 1.980 | 463,413 | +0.09(+4.76%) |
Dec 07, 2018 | 1.980 | 2.040 | 1.870 | 1.890 | 351,400 | -0.09(-4.55%) |
Dec 06, 2018 | 1.980 | 2.035 | 1.910 | 1.980 | 429,057 | -0.02(-1.00%) |
Dec 04, 2018 | 1.970 | 2.050 | 1.940 | 2.000 | 988,300 | +0.02(+1.01%) |