Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.840 | 2.880 | 2.750 | 2.760 | 1,713,032 | -0.05(-1.78%) |
Sep 27, 2019 | 3.000 | 3.058 | 2.800 | 2.810 | 2,526,800 | -0.19(-6.33%) |
Sep 26, 2019 | 3.110 | 3.150 | 2.980 | 3.000 | 1,055,923 | -0.11(-3.54%) |
Sep 25, 2019 | 3.200 | 3.260 | 2.950 | 3.110 | 3,534,062 | -0.07(-2.20%) |
Sep 24, 2019 | 3.070 | 3.390 | 3.000 | 3.180 | 12,055,210 | +0.39(+13.98%) |
Sep 23, 2019 | 2.900 | 2.930 | 2.730 | 2.790 | 1,984,738 | -0.09(-3.12%) |
Sep 20, 2019 | 3.000 | 3.060 | 2.880 | 2.880 | 2,217,400 | -0.12(-4.00%) |
Sep 19, 2019 | 3.080 | 3.130 | 2.990 | 3.000 | 1,343,943 | -0.08(-2.60%) |
Sep 18, 2019 | 3.140 | 3.220 | 3.050 | 3.080 | 1,052,758 | -0.06(-1.91%) |
Sep 17, 2019 | 3.210 | 3.250 | 3.140 | 3.140 | 1,090,812 | -0.05(-1.57%) |
Sep 16, 2019 | 3.190 | 3.280 | 3.170 | 3.190 | 876,236 | -0.03(-0.93%) |
Sep 13, 2019 | 3.200 | 3.295 | 3.180 | 3.220 | 1,052,500 | +0.05(+1.58%) |
Sep 12, 2019 | 3.360 | 3.450 | 3.150 | 3.170 | 2,105,031 | -0.19(-5.65%) |
Sep 11, 2019 | 3.230 | 3.370 | 3.210 | 3.360 | 1,991,965 | +0.17(+5.33%) |
Sep 10, 2019 | 3.100 | 3.260 | 3.080 | 3.190 | 1,551,266 | +0.09(+2.90%) |
Sep 09, 2019 | 3.120 | 3.180 | 3.020 | 3.100 | 1,136,508 | -0.02(-0.64%) |
Sep 06, 2019 | 3.130 | 3.300 | 3.080 | 3.120 | 1,644,400 | +0.02(+0.65%) |
Sep 05, 2019 | 3.150 | 3.170 | 3.070 | 3.100 | 1,218,080 | +0.03(+0.98%) |
Sep 04, 2019 | 3.100 | 3.150 | 3.020 | 3.070 | 1,005,047 | -0.01(-0.32%) |
Sep 03, 2019 | 2.980 | 3.100 | 2.870 | 3.080 | 1,556,127 | +0.04(+1.32%) |
Aug 30, 2019 | 3.120 | 3.136 | 2.980 | 3.040 | 975,100 | -0.06(-1.94%) |
Aug 29, 2019 | 3.190 | 3.210 | 3.050 | 3.100 | 765,307 | -0.05(-1.59%) |
Aug 28, 2019 | 3.000 | 3.180 | 2.820 | 3.150 | 2,311,347 | +0.14(+4.65%) |
Aug 27, 2019 | 3.300 | 3.330 | 2.970 | 3.010 | 3,186,391 | -0.31(-9.34%) |
Aug 26, 2019 | 3.370 | 3.390 | 3.260 | 3.320 | 1,004,323 | -0.05(-1.48%) |
Aug 23, 2019 | 3.410 | 3.480 | 3.330 | 3.370 | 1,289,400 | -0.08(-2.32%) |
Aug 22, 2019 | 3.540 | 3.570 | 3.440 | 3.450 | 1,354,033 | -0.09(-2.54%) |
Aug 21, 2019 | 3.500 | 3.580 | 3.460 | 3.540 | 1,000,489 | +0.04(+1.14%) |
Aug 20, 2019 | 3.490 | 3.530 | 3.410 | 3.500 | 853,809 | +0.01(+0.29%) |
Aug 19, 2019 | 3.490 | 3.520 | 3.350 | 3.490 | 1,395,290 | +0.03(+0.87%) |
Aug 16, 2019 | 3.300 | 3.470 | 3.270 | 3.460 | 1,607,700 | +0.20(+6.13%) |
Aug 15, 2019 | 3.380 | 3.420 | 3.200 | 3.260 | 2,331,923 | -0.16(-4.68%) |
Aug 14, 2019 | 3.560 | 3.570 | 3.380 | 3.420 | 2,085,948 | -0.25(-6.81%) |
Aug 13, 2019 | 3.500 | 3.690 | 3.480 | 3.670 | 1,876,731 | +0.13(+3.67%) |
Aug 12, 2019 | 3.590 | 3.690 | 3.410 | 3.540 | 2,673,922 | -0.06(-1.67%) |
Aug 09, 2019 | 3.450 | 3.650 | 3.370 | 3.600 | 2,786,200 | +0.19(+5.57%) |
Aug 08, 2019 | 3.810 | 3.850 | 3.400 | 3.410 | 5,492,118 | -0.16(-4.48%) |
Aug 07, 2019 | 3.430 | 3.590 | 3.320 | 3.570 | 2,332,075 | +0.10(+2.88%) |
Aug 06, 2019 | 3.530 | 3.590 | 3.450 | 3.470 | 2,357,050 | -0.07(-1.98%) |
Aug 05, 2019 | 3.660 | 3.700 | 3.410 | 3.540 | 2,688,426 | -0.21(-5.60%) |
Aug 02, 2019 | 3.620 | 3.835 | 3.570 | 3.750 | 3,161,200 | +0.19(+5.34%) |
Aug 01, 2019 | 3.750 | 3.830 | 3.500 | 3.560 | 1,630,998 | -0.18(-4.81%) |
Jul 31, 2019 | 3.910 | 3.980 | 3.710 | 3.740 | 2,057,046 | -0.16(-4.10%) |
Jul 30, 2019 | 3.700 | 3.950 | 3.655 | 3.900 | 2,236,444 | +0.20(+5.41%) |
Jul 29, 2019 | 3.710 | 3.730 | 3.560 | 3.700 | 1,340,135 | -0.02(-0.54%) |
Jul 26, 2019 | 3.660 | 3.765 | 3.585 | 3.720 | 1,228,300 | +0.02(+0.54%) |
Jul 25, 2019 | 3.670 | 3.730 | 3.520 | 3.700 | 1,724,553 | +0.00(+0.00%) |
Jul 24, 2019 | 3.500 | 3.720 | 3.350 | 3.700 | 3,372,459 | +0.16(+4.52%) |
Jul 23, 2019 | 3.750 | 3.790 | 3.490 | 3.540 | 3,320,862 | -0.15(-4.07%) |
Jul 22, 2019 | 3.920 | 3.970 | 3.660 | 3.690 | 4,391,873 | -0.36(-8.89%) |
Jul 19, 2019 | 3.950 | 4.100 | 3.910 | 4.050 | 1,491,000 | +0.12(+3.05%) |
Jul 18, 2019 | 4.040 | 4.090 | 3.900 | 3.930 | 1,728,772 | -0.13(-3.20%) |
Jul 17, 2019 | 4.080 | 4.130 | 3.900 | 4.060 | 1,920,391 | +0.00(+0.00%) |
Jul 16, 2019 | 3.900 | 4.100 | 3.790 | 4.060 | 2,637,619 | +0.10(+2.53%) |
Jul 15, 2019 | 4.100 | 4.130 | 3.880 | 3.960 | 3,277,152 | -0.15(-3.65%) |
Jul 12, 2019 | 4.270 | 4.289 | 4.050 | 4.110 | 3,833,100 | -0.16(-3.75%) |
Jul 11, 2019 | 4.180 | 4.320 | 4.090 | 4.270 | 2,991,831 | +0.06(+1.43%) |
Jul 10, 2019 | 4.300 | 4.370 | 4.140 | 4.210 | 2,412,992 | -0.05(-1.17%) |
Jul 09, 2019 | 4.300 | 4.400 | 4.230 | 4.260 | 1,965,891 | -0.07(-1.62%) |
Jul 08, 2019 | 4.450 | 4.500 | 4.310 | 4.330 | 1,865,382 | -0.17(-3.78%) |
Jul 05, 2019 | 4.470 | 4.510 | 4.380 | 4.500 | 1,267,100 | +0.03(+0.67%) |
Jul 03, 2019 | 4.580 | 4.603 | 4.420 | 4.470 | 1,391,300 | -0.11(-2.40%) |
Jul 02, 2019 | 4.740 | 4.740 | 4.540 | 4.580 | 1,231,748 | -0.12(-2.55%) |
Jul 01, 2019 | 4.650 | 4.790 | 4.640 | 4.700 | 2,524,244 | +0.04(+0.86%) |
Jun 28, 2019 | 4.490 | 4.670 | 4.390 | 4.660 | 11,404,200 | +0.19(+4.25%) |
Jun 27, 2019 | 4.590 | 4.700 | 4.310 | 4.470 | 5,400,415 | -0.08(-1.76%) |
Jun 26, 2019 | 4.400 | 4.570 | 4.380 | 4.550 | 1,837,142 | +0.17(+3.88%) |
Jun 25, 2019 | 4.500 | 4.580 | 4.380 | 4.380 | 1,551,799 | -0.12(-2.67%) |
Jun 24, 2019 | 4.650 | 4.680 | 4.450 | 4.500 | 1,792,189 | -0.10(-2.17%) |
Jun 21, 2019 | 4.800 | 4.840 | 4.580 | 4.600 | 2,427,800 | -0.31(-6.31%) |
Jun 20, 2019 | 4.880 | 4.990 | 4.760 | 4.910 | 3,096,028 | +0.11(+2.29%) |
Jun 19, 2019 | 4.780 | 4.830 | 4.670 | 4.800 | 1,604,692 | +0.04(+0.84%) |
Jun 18, 2019 | 4.700 | 4.830 | 4.620 | 4.760 | 3,029,720 | +0.17(+3.70%) |
Jun 17, 2019 | 4.670 | 4.740 | 4.510 | 4.590 | 2,330,084 | -0.10(-2.13%) |
Jun 14, 2019 | 4.750 | 4.780 | 4.590 | 4.690 | 2,831,800 | -0.10(-2.09%) |
Jun 13, 2019 | 4.850 | 4.890 | 4.750 | 4.790 | 1,642,210 | -0.06(-1.24%) |
Jun 12, 2019 | 4.800 | 4.890 | 4.620 | 4.850 | 2,523,045 | +0.09(+1.89%) |
Jun 11, 2019 | 4.900 | 4.920 | 4.680 | 4.760 | 3,763,714 | +0.12(+2.59%) |
Jun 10, 2019 | 4.640 | 4.790 | 4.490 | 4.640 | 2,902,254 | +0.12(+2.65%) |
Jun 07, 2019 | 4.250 | 4.650 | 4.230 | 4.520 | 3,394,200 | +0.21(+4.87%) |
Jun 06, 2019 | 4.500 | 4.550 | 4.260 | 4.310 | 2,508,575 | -0.17(-3.79%) |
Jun 05, 2019 | 4.860 | 4.910 | 4.400 | 4.480 | 4,018,056 | -0.36(-7.44%) |
Jun 04, 2019 | 4.810 | 4.860 | 4.750 | 4.840 | 1,696,752 | +0.08(+1.68%) |
Jun 03, 2019 | 5.100 | 5.140 | 4.530 | 4.760 | 6,325,614 | -0.30(-5.93%) |
May 31, 2019 | 5.180 | 5.240 | 5.060 | 5.060 | 3,665,700 | -0.25(-4.71%) |
May 30, 2019 | 5.260 | 5.320 | 5.220 | 5.310 | 1,945,729 | +0.03(+0.57%) |
May 29, 2019 | 5.320 | 5.370 | 5.210 | 5.280 | 2,309,526 | -0.13(-2.40%) |
May 28, 2019 | 5.410 | 5.460 | 5.350 | 5.410 | 2,245,346 | -0.03(-0.55%) |
May 24, 2019 | 5.500 | 5.545 | 5.330 | 5.440 | 2,623,200 | +0.04(+0.74%) |
May 23, 2019 | 5.510 | 5.550 | 5.300 | 5.400 | 3,020,350 | -0.23(-4.09%) |
May 22, 2019 | 5.370 | 5.650 | 5.330 | 5.630 | 6,456,964 | +0.26(+4.84%) |
May 21, 2019 | 5.210 | 5.430 | 5.140 | 5.370 | 4,106,924 | +0.16(+3.07%) |
May 20, 2019 | 5.180 | 5.280 | 5.120 | 5.210 | 2,286,953 | +0.02(+0.39%) |
May 17, 2019 | 5.150 | 5.200 | 5.120 | 5.190 | 1,869,000 | -0.01(-0.19%) |
May 16, 2019 | 5.180 | 5.210 | 5.080 | 5.200 | 3,430,054 | +0.03(+0.58%) |
May 15, 2019 | 5.180 | 5.210 | 5.090 | 5.170 | 2,341,685 | -0.11(-2.08%) |
May 14, 2019 | 5.140 | 5.280 | 5.120 | 5.280 | 2,160,806 | +0.13(+2.52%) |
May 13, 2019 | 5.160 | 5.200 | 5.050 | 5.150 | 2,531,217 | -0.13(-2.46%) |
May 10, 2019 | 5.130 | 5.280 | 5.070 | 5.280 | 3,230,300 | +0.04(+0.76%) |
May 09, 2019 | 5.350 | 5.410 | 5.060 | 5.240 | 6,569,648 | +0.14(+2.75%) |
May 08, 2019 | 5.220 | 5.240 | 5.100 | 5.100 | 3,484,762 | -0.15(-2.86%) |
May 07, 2019 | 5.350 | 5.370 | 5.170 | 5.250 | 3,232,023 | -0.05(-0.94%) |
May 06, 2019 | 5.050 | 5.300 | 5.050 | 5.300 | 3,626,892 | +0.18(+3.52%) |
May 03, 2019 | 5.160 | 5.189 | 5.050 | 5.120 | 2,258,000 | -0.03(-0.58%) |
May 02, 2019 | 5.200 | 5.260 | 5.050 | 5.150 | 3,534,644 | +0.00(+0.00%) |
May 01, 2019 | 5.160 | 5.320 | 5.050 | 5.150 | 4,974,786 | -0.25(-4.63%) |
Apr 30, 2019 | 5.400 | 5.550 | 5.360 | 5.400 | 2,826,543 | -0.07(-1.28%) |
Apr 29, 2019 | 5.470 | 5.630 | 5.330 | 5.470 | 3,226,478 | -0.05(-0.91%) |
Apr 26, 2019 | 5.550 | 5.600 | 5.310 | 5.520 | 6,702,800 | -0.29(-4.99%) |
Apr 25, 2019 | 5.950 | 6.130 | 5.590 | 5.810 | 16,366,720 | +0.30(+5.44%) |
Apr 24, 2019 | 5.200 | 5.580 | 5.160 | 5.510 | 5,465,691 | +0.31(+5.96%) |
Apr 23, 2019 | 5.290 | 5.300 | 5.170 | 5.200 | 1,957,827 | -0.07(-1.33%) |
Apr 22, 2019 | 5.210 | 5.360 | 5.200 | 5.270 | 2,652,477 | +0.00(+0.00%) |
Apr 18, 2019 | 5.250 | 5.450 | 5.160 | 5.270 | 3,583,900 | +0.01(+0.19%) |
Apr 17, 2019 | 5.200 | 5.280 | 5.020 | 5.260 | 4,006,760 | +0.03(+0.57%) |
Apr 16, 2019 | 5.210 | 5.390 | 5.160 | 5.230 | 4,475,478 | -0.02(-0.38%) |
Apr 15, 2019 | 5.410 | 5.450 | 5.130 | 5.250 | 5,301,821 | -0.23(-4.20%) |
Apr 12, 2019 | 5.610 | 5.740 | 5.390 | 5.480 | 6,001,500 | -0.14(-2.49%) |
Apr 11, 2019 | 5.850 | 5.960 | 5.550 | 5.620 | 7,103,033 | -0.24(-4.10%) |
Apr 10, 2019 | 5.760 | 6.030 | 5.640 | 5.860 | 9,778,138 | +0.00(+0.00%) |
Apr 09, 2019 | 6.200 | 6.270 | 5.750 | 5.860 | 26,725,996 | -0.77(-11.61%) |
Apr 08, 2019 | 5.370 | 6.690 | 5.250 | 6.630 | 66,144,676 | +1.84(+38.56%) |
Apr 05, 2019 | 4.860 | 4.880 | 4.720 | 4.785 | 4,895,300 | -0.17(-3.53%) |
Apr 04, 2019 | 5.110 | 5.160 | 4.750 | 4.960 | 7,126,628 | -0.13(-2.55%) |
Apr 03, 2019 | 5.230 | 5.250 | 5.020 | 5.090 | 5,168,919 | -0.15(-2.86%) |
Apr 02, 2019 | 5.220 | 5.290 | 5.140 | 5.240 | 3,012,742 | +0.00(+0.00%) |
Apr 01, 2019 | 5.270 | 5.300 | 5.130 | 5.240 | 3,194,625 | -0.02(-0.38%) |
Mar 29, 2019 | 5.440 | 5.560 | 5.150 | 5.260 | 6,855,200 | +0.05(+0.96%) |
Mar 28, 2019 | 5.100 | 5.260 | 5.050 | 5.210 | 2,916,679 | +0.07(+1.36%) |
Mar 27, 2019 | 5.190 | 5.320 | 5.050 | 5.140 | 3,572,173 | -0.05(-0.96%) |
Mar 26, 2019 | 5.500 | 5.580 | 5.140 | 5.190 | 4,432,115 | -0.06(-1.14%) |
Mar 25, 2019 | 5.180 | 5.420 | 5.110 | 5.250 | 4,070,185 | +0.17(+3.35%) |
Mar 22, 2019 | 5.240 | 5.360 | 5.070 | 5.080 | 4,054,500 | -0.27(-5.05%) |
Mar 21, 2019 | 5.430 | 5.510 | 5.180 | 5.350 | 3,325,119 | -0.12(-2.19%) |
Mar 20, 2019 | 5.550 | 5.650 | 5.410 | 5.470 | 2,488,520 | -0.13(-2.32%) |
Mar 19, 2019 | 5.600 | 5.800 | 5.420 | 5.600 | 5,499,683 | +0.10(+1.82%) |
Mar 18, 2019 | 5.150 | 5.550 | 5.150 | 5.500 | 5,945,473 | +0.35(+6.80%) |
Mar 15, 2019 | 5.280 | 5.425 | 5.100 | 5.150 | 3,905,700 | -0.23(-4.28%) |
Mar 14, 2019 | 5.390 | 5.450 | 5.160 | 5.380 | 3,307,359 | -0.08(-1.47%) |
Mar 13, 2019 | 5.600 | 5.690 | 5.270 | 5.460 | 4,881,468 | -0.04(-0.73%) |
Mar 12, 2019 | 5.320 | 5.610 | 5.170 | 5.500 | 6,073,418 | +0.16(+3.00%) |
Mar 11, 2019 | 5.100 | 5.460 | 4.960 | 5.340 | 4,482,228 | +0.24(+4.71%) |
Mar 08, 2019 | 4.970 | 5.160 | 4.950 | 5.100 | 4,535,600 | -0.10(-1.92%) |
Mar 07, 2019 | 5.440 | 5.450 | 5.170 | 5.200 | 4,057,636 | -0.28(-5.11%) |
Mar 06, 2019 | 5.580 | 5.650 | 5.320 | 5.480 | 3,730,507 | -0.11(-1.97%) |
Mar 05, 2019 | 5.630 | 5.730 | 5.500 | 5.590 | 3,257,080 | -0.11(-1.93%) |
Mar 04, 2019 | 5.830 | 5.850 | 5.400 | 5.700 | 5,432,930 | -0.19(-3.23%) |
Mar 01, 2019 | 5.970 | 5.990 | 5.760 | 5.890 | 4,109,900 | +0.02(+0.34%) |
Feb 28, 2019 | 5.650 | 5.955 | 5.510 | 5.870 | 6,880,203 | +0.28(+5.01%) |
Feb 27, 2019 | 5.630 | 5.650 | 5.230 | 5.590 | 9,661,824 | -0.06(-1.06%) |
Feb 26, 2019 | 5.730 | 5.870 | 5.590 | 5.650 | 7,303,868 | -0.24(-4.07%) |
Feb 25, 2019 | 6.060 | 6.090 | 5.810 | 5.890 | 5,399,383 | -0.25(-4.07%) |
Feb 22, 2019 | 6.270 | 6.300 | 5.700 | 6.140 | 5,960,800 | -0.17(-2.69%) |
Feb 21, 2019 | 6.320 | 6.420 | 6.230 | 6.310 | 3,064,280 | -0.06(-0.94%) |
Feb 20, 2019 | 6.300 | 6.470 | 6.260 | 6.370 | 3,284,175 | +0.02(+0.31%) |
Feb 19, 2019 | 6.470 | 6.590 | 6.200 | 6.350 | 5,030,143 | -0.17(-2.61%) |
Feb 15, 2019 | 6.650 | 6.720 | 6.410 | 6.520 | 4,325,000 | -0.08(-1.21%) |
Feb 14, 2019 | 6.500 | 6.730 | 6.450 | 6.600 | 4,176,950 | -0.02(-0.30%) |
Feb 13, 2019 | 6.250 | 6.620 | 6.240 | 6.620 | 7,405,862 | +0.23(+3.60%) |
Feb 12, 2019 | 6.090 | 6.580 | 6.050 | 6.390 | 8,694,266 | +0.17(+2.73%) |
Feb 11, 2019 | 6.330 | 6.470 | 6.090 | 6.220 | 5,822,284 | -0.14(-2.20%) |
Feb 08, 2019 | 6.410 | 6.480 | 6.050 | 6.360 | 9,054,200 | -0.18(-2.75%) |
Feb 07, 2019 | 6.550 | 6.910 | 6.350 | 6.540 | 10,005,493 | -0.25(-3.68%) |
Feb 06, 2019 | 7.080 | 7.140 | 6.640 | 6.790 | 13,655,248 | -0.55(-7.49%) |
Feb 05, 2019 | 7.390 | 7.460 | 7.050 | 7.340 | 10,494,064 | +0.08(+1.10%) |
Feb 04, 2019 | 7.150 | 7.790 | 7.150 | 7.260 | 21,101,532 | +0.11(+1.54%) |
Feb 01, 2019 | 7.110 | 7.370 | 7.010 | 7.150 | 10,948,500 | +0.04(+0.56%) |
Jan 31, 2019 | 7.120 | 7.330 | 7.040 | 7.110 | 8,718,144 | +0.07(+0.99%) |
Jan 30, 2019 | 6.890 | 7.450 | 6.720 | 7.040 | 18,584,024 | +0.16(+2.33%) |
Jan 29, 2019 | 7.020 | 7.180 | 6.660 | 6.880 | 10,825,717 | -0.22(-3.10%) |
Jan 28, 2019 | 6.570 | 7.270 | 6.500 | 7.100 | 15,558,570 | +0.49(+7.41%) |
Jan 25, 2019 | 6.560 | 6.750 | 6.360 | 6.610 | 8,983,300 | +0.10(+1.54%) |
Jan 24, 2019 | 6.450 | 6.700 | 6.320 | 6.510 | 7,658,713 | +0.08(+1.24%) |
Jan 23, 2019 | 6.060 | 6.600 | 6.030 | 6.430 | 10,331,276 | +0.41(+6.81%) |
Jan 22, 2019 | 6.410 | 6.490 | 5.950 | 6.020 | 9,354,137 | -0.41(-6.38%) |
Jan 18, 2019 | 6.750 | 6.870 | 6.400 | 6.430 | 9,936,300 | -0.21(-3.16%) |
Jan 17, 2019 | 6.520 | 6.880 | 6.320 | 6.640 | 11,847,775 | +0.00(+0.00%) |
Jan 16, 2019 | 6.860 | 7.140 | 6.510 | 6.640 | 22,625,492 | -0.45(-6.35%) |
Jan 15, 2019 | 7.500 | 7.620 | 6.900 | 7.090 | 31,749,660 | +0.08(+1.14%) |
Jan 14, 2019 | 6.410 | 7.380 | 6.350 | 7.010 | 28,671,640 | +0.83(+13.43%) |
Jan 11, 2019 | 6.130 | 6.415 | 6.100 | 6.180 | 10,424,000 | +0.14(+2.32%) |
Jan 10, 2019 | 6.120 | 6.450 | 5.600 | 6.040 | 13,662,984 | -0.06(-0.98%) |
Jan 09, 2019 | 5.500 | 6.160 | 5.450 | 6.100 | 13,920,567 | +0.59(+10.71%) |
Jan 08, 2019 | 5.550 | 5.600 | 5.380 | 5.510 | 5,436,020 | +0.04(+0.73%) |
Jan 07, 2019 | 5.590 | 5.700 | 5.360 | 5.470 | 6,757,452 | +0.05(+0.92%) |
Jan 04, 2019 | 5.380 | 5.650 | 5.310 | 5.420 | 8,401,800 | +0.02(+0.37%) |
Jan 03, 2019 | 5.230 | 5.850 | 5.080 | 5.400 | 13,505,475 | +0.11(+2.08%) |
Jan 02, 2019 | 5.070 | 5.390 | 4.990 | 5.290 | 6,103,659 | +0.09(+1.73%) |
Dec 31, 2018 | 5.250 | 5.330 | 5.020 | 5.200 | 4,790,300 | -0.03(-0.57%) |
Dec 28, 2018 | 5.230 | 5.350 | 5.020 | 5.230 | 5,896,900 | -0.01(-0.19%) |
Dec 27, 2018 | 5.240 | 5.360 | 4.920 | 5.240 | 6,883,450 | -0.04(-0.76%) |
Dec 26, 2018 | 5.100 | 5.310 | 4.900 | 5.280 | 9,485,169 | +0.56(+11.86%) |
Dec 24, 2018 | 4.870 | 5.350 | 4.710 | 4.720 | 9,459,400 | -0.72(-13.24%) |
Dec 21, 2018 | 6.460 | 6.480 | 5.200 | 5.440 | 21,477,300 | -1.16(-17.58%) |
Dec 20, 2018 | 6.190 | 6.850 | 6.090 | 6.600 | 17,483,632 | +0.53(+8.73%) |
Dec 19, 2018 | 6.350 | 6.590 | 6.020 | 6.070 | 10,841,068 | -0.29(-4.56%) |
Dec 18, 2018 | 6.800 | 6.900 | 6.170 | 6.360 | 17,934,858 | -0.29(-4.36%) |
Dec 17, 2018 | 5.950 | 6.750 | 5.940 | 6.650 | 26,553,408 | +0.71(+11.95%) |
Dec 14, 2018 | 5.650 | 6.000 | 5.360 | 5.940 | 13,922,400 | +0.05(+0.85%) |
Dec 13, 2018 | 6.500 | 6.730 | 5.800 | 5.890 | 32,349,472 | -0.12(-2.00%) |
Dec 12, 2018 | 5.610 | 6.280 | 5.460 | 6.010 | 32,846,378 | +0.57(+10.48%) |
Dec 11, 2018 | 5.140 | 5.880 | 5.010 | 5.440 | 26,701,860 | +0.40(+7.94%) |
Dec 10, 2018 | 4.710 | 5.090 | 4.700 | 5.040 | 10,603,316 | +0.35(+7.46%) |
Dec 07, 2018 | 4.900 | 5.060 | 4.580 | 4.690 | 9,698,200 | -0.09(-1.88%) |
Dec 06, 2018 | 4.260 | 4.850 | 4.150 | 4.780 | 8,124,812 | +0.20(+4.37%) |
Dec 04, 2018 | 4.940 | 5.010 | 4.500 | 4.580 | 12,627,700 | -0.47(-9.31%) |
Dec 03, 2018 | 5.310 | 5.350 | 4.720 | 5.050 | 25,404,456 | +0.42(+9.07%) |
Nov 30, 2018 | 4.390 | 4.750 | 4.260 | 4.630 | 12,409,400 | +0.21(+4.75%) |
Nov 29, 2018 | 4.310 | 4.820 | 4.070 | 4.420 | 20,134,162 | -0.01(-0.23%) |
Nov 28, 2018 | 3.690 | 4.650 | 3.610 | 4.430 | 19,439,756 | +0.81(+22.38%) |
Nov 27, 2018 | 3.730 | 3.770 | 3.350 | 3.620 | 5,962,929 | -0.12(-3.21%) |
Nov 26, 2018 | 4.080 | 4.150 | 3.690 | 3.740 | 7,686,155 | -0.20(-5.08%) |
Nov 23, 2018 | 3.780 | 4.250 | 3.750 | 3.940 | 7,621,300 | +0.13(+3.41%) |
Nov 21, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Nov 20, 2018 | 3.760 | 3.980 | 3.680 | 3.820 | 10,629,471 | -0.27(-6.60%) |
Nov 19, 2018 | 4.370 | 4.470 | 3.930 | 4.090 | 13,432,034 | -0.20(-4.66%) |
Nov 16, 2018 | 3.820 | 4.500 | 3.650 | 4.290 | 27,824,400 | +0.43(+11.14%) |
Nov 15, 2018 | 3.600 | 4.110 | 3.300 | 3.860 | 27,486,780 | +0.73(+23.32%) |
Nov 14, 2018 | 3.130 | 3.390 | 3.030 | 3.130 | 4,739,518 | -0.13(-3.99%) |
Nov 13, 2018 | 3.340 | 3.430 | 3.030 | 3.260 | 6,295,201 | -0.18(-5.23%) |
Nov 12, 2018 | 3.710 | 3.750 | 3.350 | 3.440 | 4,994,357 | -0.16(-4.44%) |
Nov 09, 2018 | 3.650 | 3.840 | 3.450 | 3.600 | 18,495,200 | -1.09(-23.24%) |
Nov 08, 2018 | 4.990 | 5.090 | 4.530 | 4.690 | 10,119,348 | -0.39(-7.68%) |
Nov 07, 2018 | 4.450 | 5.400 | 4.280 | 5.080 | 17,166,916 | +0.85(+20.09%) |
Nov 06, 2018 | 4.380 | 4.640 | 4.150 | 4.230 | 7,805,199 | -0.16(-3.64%) |
Nov 05, 2018 | 4.150 | 4.580 | 3.930 | 4.390 | 6,260,379 | +0.16(+3.78%) |
Nov 02, 2018 | 4.200 | 4.375 | 4.150 | 4.230 | 2,619,100 | -0.07(-1.63%) |
Nov 01, 2018 | 4.480 | 4.600 | 4.110 | 4.300 | 6,896,682 | -0.23(-5.08%) |
Oct 31, 2018 | 3.900 | 4.640 | 3.850 | 4.530 | 9,707,851 | +0.64(+16.45%) |
Oct 30, 2018 | 3.610 | 4.040 | 3.560 | 3.890 | 4,289,813 | +0.17(+4.57%) |
Oct 29, 2018 | 4.170 | 4.370 | 3.610 | 3.720 | 6,253,946 | -0.48(-11.43%) |
Oct 26, 2018 | 4.200 | 4.580 | 4.070 | 4.200 | 4,554,200 | -0.22(-4.98%) |
Oct 25, 2018 | 4.330 | 4.790 | 4.330 | 4.420 | 4,760,892 | -0.08(-1.78%) |
Oct 24, 2018 | 5.150 | 5.250 | 4.400 | 4.500 | 8,081,963 | -0.66(-12.79%) |
Oct 23, 2018 | 4.050 | 5.480 | 3.930 | 5.160 | 13,788,228 | +0.27(+5.52%) |
Oct 22, 2018 | 5.730 | 5.740 | 4.560 | 4.890 | 11,000,941 | -0.95(-16.27%) |
Oct 19, 2018 | 6.580 | 6.650 | 5.770 | 5.840 | 9,326,000 | -0.72(-10.98%) |
Oct 18, 2018 | 6.410 | 6.900 | 6.220 | 6.560 | 6,553,042 | +0.18(+2.82%) |
Oct 17, 2018 | 6.500 | 6.950 | 6.200 | 6.380 | 9,128,660 | -0.61(-8.73%) |
Oct 16, 2018 | 7.750 | 7.750 | 6.800 | 6.990 | 17,307,242 | -0.40(-5.41%) |
Oct 15, 2018 | 6.230 | 7.480 | 6.110 | 7.390 | 25,131,470 | +1.20(+19.39%) |
Oct 12, 2018 | 6.170 | 6.490 | 6.020 | 6.190 | 11,184,200 | +0.25(+4.21%) |
Oct 11, 2018 | 5.530 | 5.970 | 5.480 | 5.940 | 9,409,502 | -0.08(-1.33%) |
Oct 10, 2018 | 6.600 | 6.650 | 5.800 | 6.020 | 19,726,470 | +0.29(+5.06%) |
Oct 09, 2018 | 6.850 | 6.880 | 5.660 | 5.730 | 24,475,604 | -1.66(-22.46%) |
Oct 08, 2018 | 7.860 | 8.060 | 6.860 | 7.390 | 25,267,840 | -1.08(-12.75%) |
Oct 05, 2018 | 9.000 | 9.300 | 8.150 | 8.470 | 42,739,900 | -0.08(-0.94%) |
Oct 04, 2018 | 8.660 | 9.480 | 7.360 | 8.550 | 67,005,180 | +0.44(+5.43%) |
Oct 03, 2018 | 7.010 | 8.500 | 6.500 | 8.110 | 48,143,696 | +0.81(+11.10%) |
Oct 02, 2018 | 7.860 | 8.650 | 6.600 | 7.300 | 74,546,728 | -1.65(-18.44%) |