Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.600 | 4.630 | 4.430 | 4.480 | 93,300 | -0.07(-1.54%) |
Dec 30, 2019 | 4.750 | 4.750 | 4.500 | 4.550 | 59,638 | -0.19(-4.01%) |
Dec 27, 2019 | 4.910 | 4.920 | 4.640 | 4.740 | 87,400 | -0.18(-3.66%) |
Dec 26, 2019 | 4.860 | 5.050 | 4.800 | 4.920 | 56,992 | +0.02(+0.41%) |
Dec 24, 2019 | 4.960 | 4.983 | 4.810 | 4.900 | 17,600 | -0.07(-1.41%) |
Dec 23, 2019 | 4.900 | 5.000 | 4.780 | 4.970 | 63,238 | +0.05(+1.02%) |
Dec 20, 2019 | 5.050 | 5.120 | 4.830 | 4.920 | 56,600 | -0.10(-1.99%) |
Dec 19, 2019 | 4.720 | 5.050 | 4.676 | 5.020 | 140,707 | +0.28(+5.91%) |
Dec 18, 2019 | 4.680 | 4.750 | 4.580 | 4.740 | 83,459 | +0.03(+0.64%) |
Dec 17, 2019 | 4.690 | 4.730 | 4.570 | 4.710 | 52,508 | -0.01(-0.21%) |
Dec 16, 2019 | 4.790 | 4.790 | 4.670 | 4.720 | 22,050 | -0.06(-1.26%) |
Dec 13, 2019 | 4.740 | 4.800 | 4.700 | 4.780 | 29,500 | +0.04(+0.84%) |
Dec 12, 2019 | 4.770 | 4.800 | 4.600 | 4.740 | 61,986 | -0.06(-1.25%) |
Dec 11, 2019 | 4.820 | 4.850 | 4.750 | 4.800 | 18,604 | -0.04(-0.83%) |
Dec 10, 2019 | 4.880 | 4.880 | 4.740 | 4.840 | 64,951 | +0.08(+1.68%) |
Dec 09, 2019 | 4.790 | 4.860 | 4.730 | 4.760 | 44,946 | -0.06(-1.24%) |
Dec 06, 2019 | 4.850 | 4.900 | 4.700 | 4.820 | 73,300 | -0.05(-1.03%) |
Dec 05, 2019 | 4.610 | 4.950 | 4.560 | 4.870 | 86,445 | +0.19(+4.06%) |
Dec 04, 2019 | 4.800 | 4.870 | 4.600 | 4.680 | 140,086 | -0.05(-1.06%) |
Dec 03, 2019 | 4.720 | 4.800 | 4.640 | 4.730 | 39,206 | -0.07(-1.46%) |
Dec 02, 2019 | 4.940 | 4.950 | 4.670 | 4.800 | 48,451 | -0.10(-2.04%) |
Nov 29, 2019 | 4.720 | 5.040 | 4.720 | 4.900 | 32,100 | +0.12(+2.51%) |
Nov 27, 2019 | 4.660 | 4.840 | 4.630 | 4.780 | 59,400 | +0.11(+2.36%) |
Nov 26, 2019 | 4.610 | 4.821 | 4.570 | 4.670 | 68,472 | +0.03(+0.65%) |
Nov 25, 2019 | 4.870 | 4.990 | 4.400 | 4.640 | 233,402 | -0.21(-4.33%) |
Nov 22, 2019 | 4.650 | 4.850 | 4.540 | 4.850 | 72,800 | +0.21(+4.53%) |
Nov 21, 2019 | 4.580 | 4.720 | 4.501 | 4.640 | 45,929 | +0.05(+1.09%) |
Nov 20, 2019 | 4.380 | 4.600 | 4.380 | 4.590 | 44,082 | +0.04(+0.88%) |
Nov 19, 2019 | 4.580 | 4.619 | 4.330 | 4.550 | 57,538 | -0.02(-0.44%) |
Nov 18, 2019 | 4.640 | 4.650 | 4.420 | 4.570 | 52,214 | -0.12(-2.56%) |
Nov 15, 2019 | 4.700 | 4.780 | 4.570 | 4.690 | 62,400 | +0.09(+1.96%) |
Nov 14, 2019 | 4.630 | 4.710 | 4.540 | 4.600 | 34,449 | +0.01(+0.22%) |
Nov 13, 2019 | 4.730 | 4.740 | 4.520 | 4.590 | 28,674 | -0.13(-2.75%) |
Nov 12, 2019 | 4.510 | 4.830 | 4.510 | 4.720 | 67,728 | +0.21(+4.66%) |
Nov 11, 2019 | 4.470 | 4.560 | 4.470 | 4.510 | 36,548 | -0.06(-1.31%) |
Nov 08, 2019 | 4.710 | 4.770 | 4.470 | 4.570 | 92,200 | -0.23(-4.79%) |
Nov 07, 2019 | 4.960 | 4.970 | 4.690 | 4.800 | 73,122 | -0.13(-2.64%) |
Nov 06, 2019 | 5.140 | 5.140 | 4.880 | 4.930 | 57,481 | -0.27(-5.19%) |
Nov 05, 2019 | 5.390 | 5.390 | 5.030 | 5.200 | 62,243 | -0.17(-3.17%) |
Nov 04, 2019 | 5.200 | 5.590 | 5.200 | 5.370 | 170,937 | +0.22(+4.27%) |
Nov 01, 2019 | 5.170 | 5.300 | 5.115 | 5.150 | 37,100 | +0.00(+0.00%) |
Oct 31, 2019 | 4.900 | 5.150 | 4.600 | 5.150 | 75,436 | +0.28(+5.75%) |
Oct 30, 2019 | 5.310 | 5.310 | 4.860 | 4.870 | 90,017 | -0.43(-8.11%) |
Oct 29, 2019 | 5.670 | 5.670 | 5.210 | 5.300 | 88,574 | -0.36(-6.36%) |
Oct 28, 2019 | 5.560 | 5.780 | 5.560 | 5.660 | 66,526 | +0.10(+1.80%) |
Oct 25, 2019 | 5.800 | 5.800 | 5.500 | 5.560 | 67,700 | -0.18(-3.14%) |
Oct 24, 2019 | 6.160 | 6.280 | 5.600 | 5.740 | 130,797 | -0.38(-6.21%) |
Oct 23, 2019 | 5.480 | 6.290 | 5.350 | 6.120 | 270,067 | +0.63(+11.48%) |
Oct 22, 2019 | 5.620 | 5.620 | 5.330 | 5.490 | 101,304 | -0.08(-1.44%) |
Oct 21, 2019 | 5.550 | 5.670 | 5.440 | 5.570 | 88,295 | -0.05(-0.89%) |
Oct 18, 2019 | 5.650 | 5.663 | 5.370 | 5.620 | 77,800 | -0.08(-1.40%) |
Oct 17, 2019 | 5.610 | 5.890 | 5.470 | 5.700 | 92,041 | +0.05(+0.88%) |
Oct 16, 2019 | 5.640 | 5.860 | 5.640 | 5.650 | 66,484 | -0.03(-0.53%) |
Oct 15, 2019 | 5.940 | 5.940 | 5.498 | 5.680 | 108,113 | -0.23(-3.89%) |
Oct 14, 2019 | 5.490 | 5.990 | 5.420 | 5.910 | 168,231 | +0.46(+8.44%) |
Oct 11, 2019 | 5.620 | 5.900 | 5.450 | 5.450 | 166,000 | -0.11(-1.98%) |
Oct 10, 2019 | 5.500 | 5.970 | 5.230 | 5.560 | 330,943 | +0.06(+1.09%) |
Oct 09, 2019 | 4.620 | 5.520 | 4.560 | 5.500 | 350,147 | +0.93(+20.35%) |
Oct 08, 2019 | 4.020 | 4.640 | 3.880 | 4.570 | 254,362 | +0.48(+11.74%) |
Oct 07, 2019 | 4.100 | 4.162 | 3.840 | 4.090 | 132,439 | -0.10(-2.39%) |
Oct 04, 2019 | 4.390 | 4.400 | 4.130 | 4.190 | 97,000 | -0.20(-4.56%) |
Oct 03, 2019 | 4.590 | 4.590 | 4.290 | 4.390 | 97,683 | -0.22(-4.77%) |
Oct 02, 2019 | 4.740 | 4.740 | 4.543 | 4.610 | 78,195 | -0.16(-3.35%) |
Oct 01, 2019 | 4.840 | 4.850 | 4.660 | 4.770 | 65,266 | -0.04(-0.83%) |
Sep 30, 2019 | 5.020 | 5.020 | 4.740 | 4.810 | 57,022 | -0.21(-4.18%) |
Sep 27, 2019 | 4.980 | 5.050 | 4.940 | 5.020 | 56,000 | +0.01(+0.20%) |
Sep 26, 2019 | 5.090 | 5.130 | 4.790 | 5.010 | 81,152 | -0.06(-1.18%) |
Sep 25, 2019 | 4.590 | 5.150 | 4.590 | 5.070 | 123,076 | +0.35(+7.42%) |
Sep 24, 2019 | 4.880 | 4.880 | 4.550 | 4.720 | 73,746 | -0.13(-2.68%) |
Sep 23, 2019 | 4.880 | 5.010 | 4.720 | 4.850 | 78,739 | -0.13(-2.61%) |
Sep 20, 2019 | 4.950 | 5.000 | 4.770 | 4.980 | 75,900 | +0.01(+0.20%) |
Sep 19, 2019 | 5.120 | 5.150 | 4.910 | 4.970 | 58,811 | -0.14(-2.74%) |
Sep 18, 2019 | 5.070 | 5.150 | 4.920 | 5.110 | 70,111 | +0.03(+0.59%) |
Sep 17, 2019 | 4.940 | 5.230 | 4.940 | 5.080 | 51,917 | +0.03(+0.59%) |
Sep 16, 2019 | 4.910 | 5.180 | 4.810 | 5.050 | 79,773 | +0.23(+4.77%) |
Sep 13, 2019 | 4.890 | 5.000 | 4.730 | 4.820 | 47,400 | -0.08(-1.63%) |
Sep 12, 2019 | 4.820 | 4.938 | 4.780 | 4.900 | 74,691 | +0.04(+0.82%) |
Sep 11, 2019 | 4.940 | 5.100 | 4.710 | 4.860 | 142,539 | -0.11(-2.21%) |
Sep 10, 2019 | 4.980 | 5.240 | 4.880 | 4.970 | 82,960 | +0.04(+0.81%) |
Sep 09, 2019 | 4.740 | 4.990 | 4.710 | 4.930 | 58,025 | +0.28(+6.02%) |
Sep 06, 2019 | 5.070 | 5.070 | 4.600 | 4.650 | 80,000 | -0.40(-7.92%) |
Sep 05, 2019 | 4.430 | 5.140 | 4.370 | 5.050 | 172,384 | +0.40(+8.60%) |
Sep 04, 2019 | 4.880 | 5.145 | 4.470 | 4.650 | 269,351 | -0.12(-2.52%) |
Sep 03, 2019 | 6.100 | 6.108 | 4.750 | 4.770 | 314,563 | -1.55(-24.53%) |
Aug 30, 2019 | 6.640 | 6.830 | 6.140 | 6.320 | 100,300 | -0.30(-4.53%) |
Aug 29, 2019 | 6.590 | 6.980 | 6.340 | 6.620 | 166,257 | +0.20(+3.12%) |
Aug 28, 2019 | 5.700 | 6.645 | 5.700 | 6.420 | 160,847 | +0.74(+13.03%) |
Aug 27, 2019 | 6.220 | 6.380 | 5.530 | 5.680 | 73,979 | -0.52(-8.39%) |
Aug 26, 2019 | 5.880 | 6.378 | 5.830 | 6.200 | 203,669 | +0.31(+5.26%) |
Aug 23, 2019 | 6.030 | 6.370 | 5.800 | 5.890 | 90,900 | -0.26(-4.23%) |
Aug 22, 2019 | 6.500 | 6.940 | 5.870 | 6.150 | 198,128 | -0.37(-5.67%) |
Aug 21, 2019 | 5.630 | 6.620 | 5.630 | 6.520 | 214,039 | +1.05(+19.20%) |
Aug 20, 2019 | 5.150 | 5.559 | 5.070 | 5.470 | 145,147 | +0.41(+8.10%) |
Aug 19, 2019 | 4.520 | 5.100 | 4.500 | 5.060 | 209,514 | +0.65(+14.74%) |
Aug 16, 2019 | 4.420 | 4.620 | 4.350 | 4.410 | 72,600 | -0.04(-0.90%) |
Aug 15, 2019 | 4.470 | 4.607 | 4.350 | 4.450 | 98,422 | +0.10(+2.30%) |
Aug 14, 2019 | 4.470 | 4.470 | 4.220 | 4.350 | 87,839 | -0.18(-3.97%) |
Aug 13, 2019 | 4.260 | 4.660 | 4.260 | 4.530 | 78,798 | +0.23(+5.35%) |
Aug 12, 2019 | 4.500 | 4.500 | 4.200 | 4.300 | 133,282 | -0.15(-3.37%) |
Aug 09, 2019 | 4.490 | 4.540 | 4.320 | 4.450 | 44,300 | -0.12(-2.63%) |
Aug 08, 2019 | 4.290 | 4.670 | 4.290 | 4.570 | 57,231 | +0.28(+6.53%) |
Aug 07, 2019 | 4.450 | 4.540 | 4.210 | 4.290 | 70,493 | -0.27(-5.92%) |
Aug 06, 2019 | 4.400 | 4.660 | 4.350 | 4.560 | 124,678 | +0.22(+5.07%) |
Aug 05, 2019 | 4.280 | 4.660 | 4.160 | 4.340 | 127,253 | -0.09(-2.03%) |
Aug 02, 2019 | 5.040 | 5.090 | 4.330 | 4.430 | 222,300 | -0.66(-12.97%) |
Aug 01, 2019 | 5.600 | 5.750 | 5.050 | 5.090 | 101,542 | -0.58(-10.23%) |
Jul 31, 2019 | 5.800 | 5.950 | 5.320 | 5.670 | 166,232 | -0.17(-2.91%) |
Jul 30, 2019 | 6.660 | 6.660 | 5.820 | 5.840 | 167,516 | -0.89(-13.22%) |
Jul 29, 2019 | 7.010 | 7.190 | 6.660 | 6.730 | 98,488 | -0.34(-4.81%) |
Jul 26, 2019 | 7.400 | 7.400 | 6.910 | 7.070 | 106,900 | -0.34(-4.59%) |
Jul 25, 2019 | 7.740 | 7.740 | 7.000 | 7.410 | 114,355 | -0.27(-3.52%) |
Jul 24, 2019 | 7.500 | 7.790 | 7.320 | 7.680 | 125,361 | +0.24(+3.23%) |
Jul 23, 2019 | 7.810 | 8.100 | 6.750 | 7.440 | 360,739 | -0.37(-4.74%) |
Jul 22, 2019 | 6.350 | 7.900 | 6.350 | 7.810 | 463,932 | +1.54(+24.56%) |
Jul 19, 2019 | 5.840 | 6.348 | 5.780 | 6.270 | 148,800 | +0.51(+8.85%) |
Jul 18, 2019 | 5.440 | 5.840 | 5.440 | 5.760 | 57,310 | +0.27(+4.92%) |
Jul 17, 2019 | 5.390 | 5.833 | 5.390 | 5.490 | 168,892 | +0.13(+2.43%) |
Jul 16, 2019 | 4.970 | 5.400 | 4.930 | 5.360 | 102,296 | +0.39(+7.85%) |
Jul 15, 2019 | 5.030 | 5.120 | 4.910 | 4.970 | 86,505 | -0.10(-1.97%) |
Jul 12, 2019 | 5.270 | 5.284 | 4.970 | 5.070 | 91,500 | -0.01(-0.20%) |
Jul 11, 2019 | 4.590 | 5.239 | 4.590 | 5.080 | 287,633 | +0.54(+11.89%) |
Jul 10, 2019 | 4.540 | 4.660 | 4.440 | 4.540 | 41,263 | +0.00(+0.00%) |
Jul 09, 2019 | 4.650 | 4.650 | 4.311 | 4.540 | 155,810 | -0.15(-3.20%) |
Jul 08, 2019 | 4.710 | 4.930 | 4.650 | 4.690 | 56,081 | -0.07(-1.47%) |
Jul 05, 2019 | 4.500 | 5.110 | 4.490 | 4.760 | 154,200 | +0.22(+4.85%) |
Jul 03, 2019 | 4.450 | 4.630 | 4.450 | 4.540 | 58,100 | +0.06(+1.34%) |
Jul 02, 2019 | 4.330 | 4.560 | 4.300 | 4.480 | 63,962 | +0.18(+4.19%) |
Jul 01, 2019 | 4.500 | 4.640 | 4.275 | 4.300 | 92,579 | -0.18(-4.02%) |
Jun 28, 2019 | 4.250 | 4.480 | 4.179 | 4.480 | 128,200 | +0.27(+6.41%) |
Jun 27, 2019 | 3.920 | 4.290 | 3.890 | 4.210 | 96,810 | +0.27(+6.85%) |
Jun 26, 2019 | 3.530 | 3.980 | 3.437 | 3.940 | 111,720 | +0.44(+12.57%) |
Jun 25, 2019 | 3.380 | 3.550 | 3.380 | 3.500 | 39,200 | +0.09(+2.64%) |
Jun 24, 2019 | 3.450 | 3.498 | 3.307 | 3.410 | 40,093 | -0.04(-1.16%) |
Jun 21, 2019 | 3.450 | 3.660 | 3.300 | 3.450 | 53,700 | -0.02(-0.58%) |
Jun 20, 2019 | 3.510 | 3.660 | 3.300 | 3.470 | 56,059 | -0.02(-0.57%) |
Jun 19, 2019 | 3.510 | 3.660 | 3.390 | 3.490 | 45,093 | -0.01(-0.29%) |
Jun 18, 2019 | 3.630 | 3.630 | 3.470 | 3.500 | 68,201 | -0.12(-3.31%) |
Jun 17, 2019 | 3.650 | 3.760 | 3.600 | 3.620 | 18,963 | -0.06(-1.63%) |
Jun 14, 2019 | 3.750 | 3.826 | 3.610 | 3.680 | 64,900 | -0.09(-2.39%) |
Jun 13, 2019 | 3.600 | 3.870 | 3.540 | 3.770 | 73,205 | +0.21(+5.90%) |
Jun 12, 2019 | 3.660 | 3.790 | 3.544 | 3.560 | 40,780 | -0.14(-3.78%) |
Jun 11, 2019 | 3.420 | 3.840 | 3.400 | 3.700 | 117,452 | +0.24(+6.94%) |
Jun 10, 2019 | 3.220 | 3.520 | 3.215 | 3.460 | 79,907 | +0.25(+7.79%) |
Jun 07, 2019 | 3.250 | 3.290 | 3.150 | 3.210 | 45,000 | -0.01(-0.31%) |
Jun 06, 2019 | 3.180 | 3.310 | 3.140 | 3.220 | 57,799 | +0.01(+0.31%) |
Jun 05, 2019 | 3.310 | 3.310 | 3.110 | 3.210 | 91,266 | -0.07(-2.13%) |
Jun 04, 2019 | 3.150 | 3.460 | 3.139 | 3.280 | 126,330 | +0.23(+7.54%) |
Jun 03, 2019 | 2.920 | 3.190 | 2.810 | 3.050 | 114,834 | +0.21(+7.39%) |
May 31, 2019 | 2.870 | 2.980 | 2.800 | 2.840 | 116,200 | -0.11(-3.73%) |
May 30, 2019 | 3.100 | 3.211 | 2.880 | 2.950 | 154,616 | -0.12(-3.91%) |
May 29, 2019 | 3.560 | 3.590 | 3.000 | 3.070 | 184,912 | -0.50(-14.01%) |
May 28, 2019 | 4.110 | 4.120 | 3.510 | 3.570 | 106,867 | -0.29(-7.51%) |
May 24, 2019 | 3.960 | 3.990 | 3.800 | 3.860 | 70,100 | -0.08(-2.03%) |
May 23, 2019 | 3.730 | 4.060 | 3.650 | 3.940 | 129,317 | +0.14(+3.68%) |
May 22, 2019 | 3.940 | 3.940 | 3.721 | 3.800 | 63,448 | -0.12(-3.06%) |
May 21, 2019 | 3.780 | 4.100 | 3.780 | 3.920 | 82,767 | +0.10(+2.62%) |
May 20, 2019 | 3.890 | 3.910 | 3.690 | 3.820 | 86,601 | -0.09(-2.30%) |
May 17, 2019 | 3.560 | 4.090 | 3.540 | 3.910 | 192,400 | +0.31(+8.61%) |
May 16, 2019 | 4.050 | 4.390 | 3.551 | 3.600 | 229,404 | -0.49(-11.98%) |
May 15, 2019 | 3.190 | 4.241 | 3.000 | 4.090 | 552,799 | +0.88(+27.41%) |
May 14, 2019 | 3.100 | 3.215 | 2.750 | 3.210 | 150,661 | +0.17(+5.59%) |
May 13, 2019 | 3.450 | 3.490 | 2.980 | 3.040 | 107,884 | -0.43(-12.39%) |
May 10, 2019 | 3.370 | 3.550 | 3.270 | 3.470 | 129,700 | +0.10(+2.97%) |
May 09, 2019 | 3.550 | 3.580 | 3.200 | 3.370 | 125,120 | -0.22(-6.13%) |
May 08, 2019 | 3.850 | 3.910 | 3.590 | 3.590 | 187,057 | -0.31(-7.95%) |
May 07, 2019 | 4.700 | 4.700 | 3.540 | 3.900 | 623,252 | -0.77(-16.49%) |
May 06, 2019 | 4.520 | 4.730 | 4.320 | 4.670 | 59,921 | +0.08(+1.74%) |
May 03, 2019 | 4.480 | 4.739 | 4.370 | 4.590 | 75,900 | +0.08(+1.77%) |
May 02, 2019 | 4.710 | 4.850 | 4.430 | 4.510 | 147,707 | -0.37(-7.58%) |
May 01, 2019 | 4.900 | 5.260 | 4.820 | 4.880 | 199,815 | -0.07(-1.41%) |
Apr 30, 2019 | 4.910 | 5.700 | 4.510 | 4.950 | 839,285 | +0.11(+2.27%) |
Apr 29, 2019 | 4.300 | 4.930 | 4.300 | 4.840 | 233,177 | +0.51(+11.78%) |
Apr 26, 2019 | 4.070 | 4.500 | 4.030 | 4.330 | 154,500 | +0.17(+4.09%) |
Apr 25, 2019 | 4.160 | 4.270 | 4.030 | 4.160 | 68,289 | +0.01(+0.24%) |
Apr 24, 2019 | 3.910 | 4.310 | 3.720 | 4.150 | 109,723 | +0.24(+6.14%) |
Apr 23, 2019 | 4.070 | 4.168 | 3.880 | 3.910 | 169,503 | -0.22(-5.33%) |
Apr 22, 2019 | 4.500 | 4.500 | 3.950 | 4.130 | 198,232 | -0.33(-7.40%) |
Apr 18, 2019 | 4.440 | 4.500 | 4.300 | 4.460 | 79,500 | +0.11(+2.53%) |
Apr 17, 2019 | 4.100 | 4.390 | 4.080 | 4.350 | 204,261 | +0.22(+5.33%) |
Apr 16, 2019 | 4.770 | 4.790 | 4.100 | 4.130 | 569,077 | -0.65(-13.60%) |
Apr 15, 2019 | 4.620 | 4.800 | 4.490 | 4.780 | 184,372 | +0.19(+4.14%) |
Apr 12, 2019 | 4.300 | 4.660 | 4.300 | 4.590 | 349,100 | +0.34(+8.00%) |
Apr 11, 2019 | 4.100 | 4.250 | 3.790 | 4.250 | 332,244 | +0.24(+5.99%) |
Apr 10, 2019 | 3.970 | 4.370 | 3.880 | 4.010 | 569,647 | +0.11(+2.82%) |
Apr 09, 2019 | 3.580 | 3.960 | 3.380 | 3.900 | 532,732 | +0.42(+12.07%) |
Apr 08, 2019 | 3.310 | 3.630 | 3.250 | 3.480 | 249,701 | +0.17(+5.14%) |
Apr 05, 2019 | 3.390 | 3.480 | 3.110 | 3.310 | 224,200 | -0.07(-2.07%) |
Apr 04, 2019 | 3.170 | 3.680 | 3.020 | 3.380 | 917,340 | +0.19(+5.96%) |
Apr 03, 2019 | 2.650 | 3.360 | 2.575 | 3.190 | 625,801 | +0.57(+21.76%) |
Apr 02, 2019 | 2.700 | 2.700 | 2.510 | 2.620 | 158,007 | -0.02(-0.76%) |
Apr 01, 2019 | 2.440 | 2.660 | 2.420 | 2.640 | 232,638 | +0.26(+10.92%) |
Mar 29, 2019 | 2.440 | 2.580 | 2.340 | 2.380 | 118,000 | -0.05(-2.06%) |
Mar 28, 2019 | 2.560 | 2.587 | 2.350 | 2.430 | 354,025 | -0.22(-8.30%) |
Mar 27, 2019 | 2.340 | 2.830 | 2.320 | 2.650 | 1,633,402 | +0.53(+25.00%) |
Mar 26, 2019 | 2.140 | 2.210 | 2.050 | 2.120 | 55,640 | -0.02(-0.93%) |
Mar 25, 2019 | 2.100 | 2.270 | 2.090 | 2.140 | 67,135 | +0.04(+1.90%) |
Mar 22, 2019 | 2.150 | 2.162 | 2.067 | 2.100 | 70,400 | -0.04(-1.87%) |
Mar 21, 2019 | 2.020 | 2.180 | 2.020 | 2.140 | 71,458 | +0.09(+4.39%) |
Mar 20, 2019 | 2.150 | 2.150 | 2.015 | 2.050 | 85,284 | -0.08(-3.76%) |
Mar 19, 2019 | 2.140 | 2.240 | 2.060 | 2.130 | 76,482 | +0.01(+0.47%) |
Mar 18, 2019 | 2.300 | 2.329 | 2.080 | 2.120 | 134,800 | -0.15(-6.61%) |
Mar 15, 2019 | 2.330 | 2.469 | 2.250 | 2.270 | 241,100 | -0.09(-3.81%) |
Mar 14, 2019 | 2.330 | 2.540 | 2.290 | 2.360 | 100,461 | -0.12(-4.84%) |
Mar 13, 2019 | 2.490 | 2.585 | 2.160 | 2.480 | 675,409 | -0.30(-10.79%) |
Mar 12, 2019 | 2.790 | 3.220 | 2.560 | 2.780 | 2,416,143 | +0.38(+15.83%) |
Mar 11, 2019 | 2.060 | 2.480 | 1.900 | 2.400 | 1,068,094 | +0.40(+20.00%) |
Mar 08, 2019 | 1.910 | 2.270 | 1.760 | 2.000 | 1,257,100 | +0.09(+4.71%) |
Mar 07, 2019 | 1.740 | 1.950 | 1.690 | 1.910 | 873,458 | +0.16(+9.14%) |
Mar 06, 2019 | 1.780 | 1.790 | 1.720 | 1.750 | 12,469 | -0.03(-1.69%) |
Mar 05, 2019 | 1.710 | 1.800 | 1.710 | 1.780 | 27,538 | +0.05(+2.89%) |
Mar 04, 2019 | 1.800 | 1.870 | 1.710 | 1.730 | 88,912 | -0.01(-0.57%) |
Mar 01, 2019 | 1.860 | 1.880 | 1.720 | 1.740 | 206,900 | -0.12(-6.45%) |
Feb 28, 2019 | 1.880 | 1.890 | 1.810 | 1.860 | 44,309 | +0.01(+0.54%) |
Feb 27, 2019 | 1.940 | 1.940 | 1.800 | 1.850 | 30,024 | -0.07(-3.74%) |
Feb 26, 2019 | 1.920 | 1.940 | 1.880 | 1.922 | 47,128 | +0.00(+0.09%) |
Feb 25, 2019 | 1.830 | 1.938 | 1.830 | 1.920 | 90,973 | +0.11(+6.08%) |
Feb 22, 2019 | 1.830 | 1.920 | 1.790 | 1.810 | 65,600 | -0.03(-1.63%) |
Feb 21, 2019 | 1.910 | 1.950 | 1.770 | 1.840 | 162,426 | -0.14(-7.07%) |
Feb 20, 2019 | 2.090 | 2.140 | 1.950 | 1.980 | 103,901 | -0.13(-6.16%) |
Feb 19, 2019 | 2.090 | 2.150 | 2.090 | 2.110 | 31,793 | +0.00(+0.00%) |
Feb 15, 2019 | 2.100 | 2.205 | 2.090 | 2.110 | 68,900 | +0.00(+0.00%) |
Feb 14, 2019 | 2.070 | 2.190 | 2.060 | 2.110 | 43,458 | +0.01(+0.48%) |
Feb 13, 2019 | 2.080 | 2.190 | 2.070 | 2.100 | 41,277 | -0.01(-0.47%) |
Feb 12, 2019 | 2.150 | 2.180 | 1.966 | 2.110 | 100,565 | +0.02(+0.96%) |
Feb 11, 2019 | 1.880 | 2.230 | 1.830 | 2.090 | 104,944 | +0.24(+12.97%) |
Feb 08, 2019 | 2.170 | 2.180 | 1.830 | 1.850 | 104,500 | -0.25(-11.90%) |
Feb 07, 2019 | 2.280 | 2.357 | 2.100 | 2.100 | 132,683 | -0.18(-7.89%) |
Feb 06, 2019 | 2.520 | 2.540 | 2.280 | 2.280 | 71,902 | -0.25(-9.88%) |
Feb 05, 2019 | 2.600 | 2.660 | 2.483 | 2.530 | 13,526 | -0.02(-0.78%) |
Feb 04, 2019 | 2.680 | 2.680 | 2.500 | 2.550 | 21,653 | -0.09(-3.41%) |
Feb 01, 2019 | 2.370 | 2.660 | 2.340 | 2.640 | 84,800 | +0.20(+8.20%) |
Jan 31, 2019 | 2.400 | 2.490 | 2.370 | 2.440 | 28,784 | -0.04(-1.61%) |
Jan 30, 2019 | 2.480 | 2.532 | 2.330 | 2.480 | 33,567 | -0.04(-1.59%) |
Jan 29, 2019 | 2.500 | 2.590 | 2.500 | 2.520 | 32,397 | -0.02(-0.79%) |
Jan 28, 2019 | 2.550 | 2.550 | 2.400 | 2.540 | 41,274 | -0.03(-1.17%) |
Jan 25, 2019 | 2.550 | 2.590 | 2.510 | 2.570 | 8,400 | +0.01(+0.39%) |
Jan 24, 2019 | 2.520 | 2.570 | 2.501 | 2.560 | 12,762 | +0.02(+0.73%) |
Jan 23, 2019 | 2.570 | 2.670 | 2.540 | 2.542 | 23,015 | -0.04(-1.49%) |
Jan 22, 2019 | 2.620 | 2.620 | 2.500 | 2.580 | 100,493 | -0.12(-4.44%) |
Jan 18, 2019 | 2.800 | 2.850 | 2.660 | 2.700 | 53,800 | -0.07(-2.53%) |
Jan 17, 2019 | 2.750 | 2.880 | 2.685 | 2.770 | 33,479 | -0.01(-0.36%) |
Jan 16, 2019 | 3.090 | 3.140 | 2.680 | 2.780 | 69,736 | -0.33(-10.61%) |
Jan 15, 2019 | 3.160 | 3.250 | 3.000 | 3.110 | 49,597 | -0.05(-1.58%) |
Jan 14, 2019 | 3.230 | 3.400 | 3.140 | 3.160 | 21,020 | -0.10(-3.07%) |
Jan 11, 2019 | 3.380 | 3.430 | 3.240 | 3.260 | 32,900 | -0.07(-2.10%) |
Jan 10, 2019 | 3.130 | 3.333 | 3.120 | 3.330 | 31,441 | +0.20(+6.39%) |
Jan 09, 2019 | 3.250 | 3.250 | 3.130 | 3.130 | 27,452 | -0.11(-3.40%) |
Jan 08, 2019 | 3.370 | 3.460 | 3.150 | 3.240 | 74,585 | -0.06(-1.82%) |
Jan 07, 2019 | 3.130 | 3.350 | 3.120 | 3.300 | 81,783 | +0.18(+5.77%) |
Jan 04, 2019 | 3.520 | 3.650 | 3.120 | 3.120 | 119,700 | -0.38(-10.86%) |
Jan 03, 2019 | 3.130 | 3.560 | 3.000 | 3.500 | 66,410 | +0.30(+9.44%) |