Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.050 | 5.080 | 4.700 | 4.890 | 1,968,404 | -0.17(-3.36%) |
Sep 27, 2019 | 5.230 | 5.280 | 5.040 | 5.060 | 1,430,100 | -0.05(-0.98%) |
Sep 26, 2019 | 5.240 | 5.340 | 4.970 | 5.110 | 2,008,310 | -0.30(-5.55%) |
Sep 25, 2019 | 5.400 | 5.440 | 5.210 | 5.410 | 1,158,582 | -0.03(-0.55%) |
Sep 24, 2019 | 5.620 | 5.650 | 5.390 | 5.440 | 1,132,848 | -0.12(-2.16%) |
Sep 23, 2019 | 5.460 | 5.580 | 5.400 | 5.560 | 1,076,427 | +0.19(+3.54%) |
Sep 20, 2019 | 5.290 | 5.490 | 5.280 | 5.370 | 1,479,400 | +0.13(+2.48%) |
Sep 19, 2019 | 5.500 | 5.570 | 5.200 | 5.240 | 1,952,831 | -0.23(-4.20%) |
Sep 18, 2019 | 5.550 | 5.550 | 5.390 | 5.470 | 1,567,383 | -0.14(-2.50%) |
Sep 17, 2019 | 5.410 | 5.670 | 5.370 | 5.610 | 2,350,035 | -0.03(-0.53%) |
Sep 16, 2019 | 5.610 | 5.720 | 5.480 | 5.640 | 2,817,661 | +0.14(+2.55%) |
Sep 13, 2019 | 5.240 | 5.500 | 5.180 | 5.500 | 3,406,400 | +0.38(+7.42%) |
Sep 12, 2019 | 5.010 | 5.160 | 5.010 | 5.120 | 1,244,686 | +0.19(+3.85%) |
Sep 11, 2019 | 5.040 | 5.090 | 4.820 | 4.930 | 1,333,526 | -0.07(-1.40%) |
Sep 10, 2019 | 5.120 | 5.180 | 4.930 | 5.000 | 1,628,133 | -0.10(-1.96%) |
Sep 09, 2019 | 4.690 | 5.100 | 4.680 | 5.100 | 3,146,281 | +0.49(+10.63%) |
Sep 06, 2019 | 4.570 | 4.660 | 4.530 | 4.610 | 558,500 | +0.08(+1.77%) |
Sep 05, 2019 | 4.680 | 4.690 | 4.500 | 4.530 | 906,808 | -0.10(-2.16%) |
Sep 04, 2019 | 4.530 | 4.630 | 4.470 | 4.630 | 1,279,948 | +0.15(+3.35%) |
Sep 03, 2019 | 4.500 | 4.520 | 4.405 | 4.480 | 1,014,995 | -0.02(-0.44%) |
Aug 30, 2019 | 4.510 | 4.510 | 4.430 | 4.500 | 283,300 | +0.02(+0.45%) |
Aug 29, 2019 | 4.500 | 4.530 | 4.430 | 4.480 | 470,618 | +0.01(+0.22%) |
Aug 28, 2019 | 4.340 | 4.490 | 4.300 | 4.470 | 560,757 | +0.11(+2.52%) |
Aug 27, 2019 | 4.340 | 4.370 | 4.250 | 4.360 | 561,877 | +0.04(+0.93%) |
Aug 26, 2019 | 4.300 | 4.360 | 4.270 | 4.320 | 513,488 | +0.00(+0.00%) |
Aug 23, 2019 | 4.380 | 4.430 | 4.260 | 4.320 | 575,700 | -0.12(-2.70%) |
Aug 22, 2019 | 4.480 | 4.480 | 4.380 | 4.440 | 346,092 | -0.04(-0.89%) |
Aug 21, 2019 | 4.500 | 4.540 | 4.412 | 4.480 | 303,927 | +0.00(+0.00%) |
Aug 20, 2019 | 4.450 | 4.500 | 4.350 | 4.480 | 569,944 | -0.02(-0.44%) |
Aug 19, 2019 | 4.390 | 4.510 | 4.380 | 4.500 | 861,357 | +0.21(+4.90%) |
Aug 16, 2019 | 4.220 | 4.305 | 4.170 | 4.290 | 831,500 | +0.13(+3.12%) |
Aug 15, 2019 | 4.130 | 4.210 | 4.020 | 4.160 | 1,432,461 | -0.11(-2.58%) |
Aug 14, 2019 | 4.590 | 4.590 | 4.210 | 4.270 | 1,806,529 | -0.41(-8.76%) |
Aug 13, 2019 | 4.500 | 4.680 | 4.490 | 4.680 | 1,519,988 | +0.12(+2.63%) |
Aug 12, 2019 | 4.560 | 4.610 | 4.470 | 4.560 | 868,440 | +0.01(+0.22%) |
Aug 09, 2019 | 4.570 | 4.690 | 4.500 | 4.550 | 1,040,900 | -0.07(-1.52%) |
Aug 08, 2019 | 4.480 | 4.650 | 4.410 | 4.620 | 1,317,182 | +0.17(+3.82%) |
Aug 07, 2019 | 4.400 | 4.450 | 4.260 | 4.450 | 688,741 | +0.05(+1.14%) |
Aug 06, 2019 | 4.360 | 4.440 | 4.290 | 4.400 | 937,814 | +0.09(+2.09%) |
Aug 05, 2019 | 4.400 | 4.400 | 4.130 | 4.310 | 1,565,311 | -0.19(-4.22%) |
Aug 02, 2019 | 4.220 | 4.500 | 4.120 | 4.500 | 2,182,200 | +0.35(+8.43%) |
Aug 01, 2019 | 4.080 | 4.240 | 4.070 | 4.150 | 1,226,271 | +0.10(+2.47%) |
Jul 31, 2019 | 4.180 | 4.180 | 3.990 | 4.050 | 815,374 | -0.10(-2.41%) |
Jul 30, 2019 | 4.290 | 4.290 | 4.060 | 4.150 | 894,266 | -0.09(-2.12%) |
Jul 29, 2019 | 4.150 | 4.390 | 4.150 | 4.240 | 2,481,043 | +0.10(+2.42%) |
Jul 26, 2019 | 4.150 | 4.210 | 4.090 | 4.140 | 537,700 | -0.01(-0.24%) |
Jul 25, 2019 | 4.160 | 4.237 | 4.100 | 4.150 | 756,053 | -0.01(-0.24%) |
Jul 24, 2019 | 4.070 | 4.180 | 4.030 | 4.160 | 784,746 | +0.10(+2.46%) |
Jul 23, 2019 | 4.060 | 4.100 | 4.010 | 4.060 | 217,062 | +0.02(+0.50%) |
Jul 22, 2019 | 4.000 | 4.115 | 3.990 | 4.040 | 341,895 | +0.05(+1.25%) |
Jul 19, 2019 | 4.010 | 4.035 | 3.945 | 3.990 | 518,600 | +0.00(+0.00%) |
Jul 18, 2019 | 4.020 | 4.050 | 3.950 | 3.990 | 633,522 | -0.07(-1.72%) |
Jul 17, 2019 | 4.110 | 4.130 | 4.020 | 4.060 | 473,922 | +0.05(+1.25%) |
Jul 16, 2019 | 4.090 | 4.090 | 3.980 | 4.010 | 743,582 | -0.06(-1.47%) |
Jul 15, 2019 | 4.210 | 4.210 | 4.040 | 4.070 | 801,624 | -0.13(-3.10%) |
Jul 12, 2019 | 4.030 | 4.200 | 4.030 | 4.200 | 900,200 | +0.19(+4.74%) |
Jul 11, 2019 | 4.130 | 4.140 | 3.990 | 4.010 | 410,919 | -0.08(-1.96%) |
Jul 10, 2019 | 4.140 | 4.170 | 4.040 | 4.090 | 461,656 | -0.05(-1.21%) |
Jul 09, 2019 | 4.130 | 4.170 | 4.070 | 4.140 | 597,305 | -0.05(-1.19%) |
Jul 08, 2019 | 4.250 | 4.250 | 4.060 | 4.190 | 1,122,616 | -0.04(-0.95%) |
Jul 05, 2019 | 4.050 | 4.260 | 4.050 | 4.230 | 2,438,500 | +0.23(+5.75%) |
Jul 03, 2019 | 4.050 | 4.060 | 3.940 | 4.000 | 745,900 | -0.06(-1.48%) |
Jul 02, 2019 | 4.050 | 4.060 | 3.930 | 4.060 | 627,496 | +0.10(+2.53%) |
Jul 01, 2019 | 4.000 | 4.080 | 3.920 | 3.960 | 1,342,292 | -0.12(-2.94%) |
Jun 28, 2019 | 4.000 | 4.110 | 3.970 | 4.080 | 1,117,000 | +0.11(+2.77%) |
Jun 27, 2019 | 3.820 | 4.000 | 3.800 | 3.970 | 963,063 | +0.17(+4.47%) |
Jun 26, 2019 | 3.820 | 3.830 | 3.700 | 3.800 | 673,925 | +0.03(+0.80%) |
Jun 25, 2019 | 3.720 | 3.810 | 3.610 | 3.770 | 694,441 | +0.06(+1.62%) |
Jun 24, 2019 | 3.850 | 3.875 | 3.670 | 3.710 | 662,664 | -0.05(-1.33%) |
Jun 21, 2019 | 3.670 | 3.790 | 3.660 | 3.760 | 674,500 | +0.12(+3.30%) |
Jun 20, 2019 | 3.500 | 3.640 | 3.490 | 3.640 | 597,254 | +0.14(+4.00%) |
Jun 19, 2019 | 3.580 | 3.580 | 3.440 | 3.500 | 849,017 | -0.05(-1.41%) |
Jun 18, 2019 | 3.620 | 3.660 | 3.500 | 3.550 | 663,468 | -0.07(-1.93%) |
Jun 17, 2019 | 3.740 | 3.760 | 3.580 | 3.620 | 1,061,837 | -0.15(-3.98%) |
Jun 14, 2019 | 3.770 | 3.780 | 3.610 | 3.770 | 872,400 | +0.00(+0.00%) |
Jun 13, 2019 | 3.890 | 3.907 | 3.705 | 3.770 | 1,415,136 | -0.09(-2.33%) |
Jun 12, 2019 | 4.120 | 4.160 | 3.820 | 3.860 | 1,466,911 | -0.31(-7.43%) |
Jun 11, 2019 | 4.160 | 4.170 | 4.090 | 4.170 | 685,543 | +0.01(+0.24%) |
Jun 10, 2019 | 4.050 | 4.210 | 4.040 | 4.160 | 924,613 | +0.15(+3.74%) |
Jun 07, 2019 | 3.910 | 4.020 | 3.910 | 4.010 | 589,200 | +0.11(+2.82%) |
Jun 06, 2019 | 3.850 | 3.920 | 3.840 | 3.900 | 531,605 | -0.04(-1.02%) |
Jun 05, 2019 | 3.950 | 4.020 | 3.870 | 3.940 | 720,680 | -0.02(-0.51%) |
Jun 04, 2019 | 3.940 | 4.030 | 3.870 | 3.960 | 838,744 | +0.04(+1.02%) |
Jun 03, 2019 | 3.840 | 3.920 | 3.810 | 3.920 | 750,572 | +0.08(+2.08%) |
May 31, 2019 | 3.850 | 3.860 | 3.764 | 3.840 | 918,200 | -0.11(-2.78%) |
May 30, 2019 | 3.970 | 4.060 | 3.870 | 3.950 | 769,340 | +0.02(+0.51%) |
May 29, 2019 | 4.150 | 4.210 | 3.860 | 3.930 | 1,915,828 | -0.34(-7.96%) |
May 28, 2019 | 4.200 | 4.270 | 4.160 | 4.270 | 2,004,203 | +0.20(+4.91%) |
May 24, 2019 | 4.000 | 4.090 | 3.990 | 4.070 | 1,057,700 | +0.12(+3.04%) |
May 23, 2019 | 4.160 | 4.220 | 3.875 | 3.950 | 1,737,948 | -0.21(-5.05%) |
May 22, 2019 | 3.990 | 4.200 | 3.980 | 4.160 | 2,640,501 | +0.22(+5.58%) |
May 21, 2019 | 3.900 | 3.940 | 3.860 | 3.940 | 660,864 | +0.04(+1.03%) |
May 20, 2019 | 3.890 | 3.980 | 3.840 | 3.900 | 1,348,301 | +0.04(+1.04%) |
May 17, 2019 | 3.890 | 3.910 | 3.800 | 3.860 | 1,354,100 | +0.00(+0.00%) |
May 16, 2019 | 3.830 | 3.870 | 3.710 | 3.860 | 1,953,694 | +0.21(+5.75%) |
May 15, 2019 | 3.570 | 3.890 | 3.570 | 3.650 | 2,436,476 | +0.07(+1.96%) |
May 14, 2019 | 3.420 | 3.600 | 3.400 | 3.580 | 1,804,755 | +0.19(+5.60%) |
May 13, 2019 | 3.400 | 3.450 | 3.330 | 3.390 | 642,609 | -0.04(-1.17%) |
May 10, 2019 | 3.300 | 3.430 | 3.300 | 3.430 | 624,600 | +0.12(+3.63%) |
May 09, 2019 | 3.360 | 3.360 | 3.220 | 3.310 | 563,896 | -0.02(-0.60%) |
May 08, 2019 | 3.370 | 3.380 | 3.290 | 3.330 | 496,286 | -0.03(-0.89%) |
May 07, 2019 | 3.290 | 3.370 | 3.280 | 3.360 | 547,342 | +0.05(+1.51%) |
May 06, 2019 | 3.260 | 3.350 | 3.250 | 3.310 | 612,497 | -0.09(-2.65%) |
May 03, 2019 | 3.390 | 3.440 | 3.310 | 3.400 | 748,300 | +0.01(+0.29%) |
May 02, 2019 | 3.420 | 3.470 | 3.280 | 3.390 | 1,391,540 | +0.11(+3.35%) |
May 01, 2019 | 3.330 | 3.330 | 3.220 | 3.280 | 637,202 | -0.04(-1.20%) |
Apr 30, 2019 | 3.400 | 3.400 | 3.210 | 3.320 | 660,137 | +0.00(+0.00%) |
Apr 29, 2019 | 3.340 | 3.450 | 3.220 | 3.320 | 1,460,499 | +0.10(+3.11%) |
Apr 26, 2019 | 3.100 | 3.240 | 3.100 | 3.220 | 788,100 | +0.13(+4.21%) |
Apr 25, 2019 | 3.310 | 3.370 | 3.040 | 3.090 | 1,303,298 | -0.24(-7.21%) |
Apr 24, 2019 | 3.410 | 3.450 | 3.300 | 3.330 | 514,136 | -0.08(-2.35%) |
Apr 23, 2019 | 3.410 | 3.480 | 3.400 | 3.410 | 565,430 | -0.04(-1.16%) |
Apr 22, 2019 | 3.450 | 3.500 | 3.420 | 3.450 | 277,170 | -0.03(-0.86%) |
Apr 18, 2019 | 3.460 | 3.520 | 3.370 | 3.480 | 722,000 | -0.01(-0.29%) |
Apr 17, 2019 | 3.380 | 3.490 | 3.340 | 3.490 | 607,939 | +0.11(+3.25%) |
Apr 16, 2019 | 3.400 | 3.450 | 3.360 | 3.380 | 356,384 | +0.00(+0.00%) |
Apr 15, 2019 | 3.420 | 3.450 | 3.300 | 3.380 | 505,846 | -0.04(-1.17%) |
Apr 12, 2019 | 3.440 | 3.460 | 3.390 | 3.420 | 340,300 | +0.03(+0.88%) |
Apr 11, 2019 | 3.560 | 3.560 | 3.300 | 3.390 | 709,574 | -0.01(-0.29%) |
Apr 10, 2019 | 3.510 | 3.540 | 3.380 | 3.400 | 469,754 | -0.11(-3.13%) |
Apr 09, 2019 | 3.510 | 3.530 | 3.405 | 3.510 | 804,751 | +0.00(+0.00%) |
Apr 08, 2019 | 3.370 | 3.550 | 3.350 | 3.510 | 1,219,006 | +0.14(+4.15%) |
Apr 05, 2019 | 3.320 | 3.370 | 3.280 | 3.370 | 608,100 | +0.07(+2.12%) |
Apr 04, 2019 | 3.130 | 3.380 | 3.090 | 3.300 | 1,500,761 | +0.21(+6.80%) |
Apr 03, 2019 | 3.040 | 3.150 | 3.040 | 3.090 | 631,114 | +0.05(+1.64%) |
Apr 02, 2019 | 3.020 | 3.070 | 3.020 | 3.040 | 233,331 | +0.00(+0.00%) |
Apr 01, 2019 | 3.040 | 3.075 | 3.000 | 3.040 | 353,132 | +0.03(+1.00%) |
Mar 29, 2019 | 3.030 | 3.074 | 3.000 | 3.010 | 265,300 | +0.00(+0.00%) |
Mar 28, 2019 | 3.010 | 3.120 | 3.010 | 3.010 | 473,923 | -0.01(-0.33%) |
Mar 27, 2019 | 3.000 | 3.030 | 2.970 | 3.020 | 353,759 | -0.02(-0.66%) |
Mar 26, 2019 | 3.080 | 3.080 | 2.990 | 3.040 | 334,370 | +0.02(+0.66%) |
Mar 25, 2019 | 3.010 | 3.060 | 2.935 | 3.020 | 684,065 | -0.05(-1.63%) |
Mar 22, 2019 | 3.150 | 3.150 | 2.990 | 3.070 | 634,500 | -0.07(-2.23%) |
Mar 21, 2019 | 3.260 | 3.260 | 3.130 | 3.140 | 339,014 | -0.13(-3.98%) |
Mar 20, 2019 | 3.270 | 3.290 | 3.150 | 3.270 | 867,837 | +0.00(+0.00%) |
Mar 19, 2019 | 3.220 | 3.320 | 3.200 | 3.270 | 1,116,707 | +0.07(+2.19%) |
Mar 18, 2019 | 3.080 | 3.200 | 3.070 | 3.200 | 744,333 | +0.14(+4.58%) |
Mar 15, 2019 | 3.150 | 3.170 | 3.030 | 3.060 | 599,500 | -0.07(-2.24%) |
Mar 14, 2019 | 3.090 | 3.220 | 3.090 | 3.130 | 741,472 | -0.07(-2.19%) |
Mar 13, 2019 | 3.240 | 3.270 | 3.170 | 3.200 | 559,192 | -0.03(-0.93%) |
Mar 12, 2019 | 3.190 | 3.270 | 3.140 | 3.230 | 688,811 | +0.12(+3.86%) |
Mar 11, 2019 | 2.940 | 3.160 | 2.940 | 3.110 | 963,650 | +0.14(+4.71%) |
Mar 08, 2019 | 3.030 | 3.090 | 2.930 | 2.970 | 623,500 | -0.12(-3.88%) |
Mar 07, 2019 | 2.980 | 3.090 | 2.850 | 3.090 | 1,540,709 | -0.22(-6.65%) |
Mar 06, 2019 | 3.390 | 3.390 | 3.280 | 3.310 | 637,526 | -0.07(-2.07%) |
Mar 05, 2019 | 3.450 | 3.460 | 3.360 | 3.380 | 606,233 | -0.05(-1.46%) |
Mar 04, 2019 | 3.600 | 3.640 | 3.400 | 3.430 | 1,189,711 | -0.16(-4.46%) |
Mar 01, 2019 | 3.650 | 3.650 | 3.510 | 3.590 | 690,200 | +0.01(+0.28%) |
Feb 28, 2019 | 3.610 | 3.700 | 3.570 | 3.580 | 396,712 | -0.01(-0.28%) |
Feb 27, 2019 | 3.590 | 3.630 | 3.560 | 3.590 | 251,529 | -0.01(-0.28%) |
Feb 26, 2019 | 3.540 | 3.630 | 3.530 | 3.600 | 426,179 | +0.03(+0.84%) |
Feb 25, 2019 | 3.650 | 3.659 | 3.520 | 3.570 | 447,300 | -0.06(-1.65%) |
Feb 22, 2019 | 3.560 | 3.630 | 3.550 | 3.630 | 364,400 | +0.07(+1.97%) |
Feb 21, 2019 | 3.750 | 3.760 | 3.520 | 3.560 | 901,159 | -0.19(-5.07%) |
Feb 20, 2019 | 3.640 | 3.750 | 3.600 | 3.750 | 906,589 | +0.15(+4.17%) |
Feb 19, 2019 | 3.590 | 3.600 | 3.530 | 3.600 | 711,954 | +0.04(+1.12%) |
Feb 15, 2019 | 3.530 | 3.560 | 3.470 | 3.560 | 520,400 | +0.00(+0.00%) |
Feb 14, 2019 | 3.370 | 3.630 | 3.370 | 3.560 | 1,640,000 | +0.16(+4.71%) |
Feb 13, 2019 | 3.400 | 3.420 | 3.330 | 3.400 | 307,525 | -0.04(-1.16%) |
Feb 12, 2019 | 3.410 | 3.460 | 3.370 | 3.440 | 541,149 | +0.10(+2.99%) |
Feb 11, 2019 | 3.200 | 3.390 | 3.180 | 3.340 | 457,408 | +0.15(+4.70%) |
Feb 08, 2019 | 3.230 | 3.310 | 3.165 | 3.190 | 243,800 | -0.05(-1.54%) |
Feb 07, 2019 | 3.370 | 3.400 | 3.200 | 3.240 | 550,837 | -0.16(-4.71%) |
Feb 06, 2019 | 3.410 | 3.420 | 3.340 | 3.400 | 386,029 | -0.04(-1.16%) |
Feb 05, 2019 | 3.440 | 3.490 | 3.400 | 3.440 | 234,483 | +0.01(+0.29%) |
Feb 04, 2019 | 3.430 | 3.490 | 3.390 | 3.430 | 298,108 | -0.04(-1.15%) |
Feb 01, 2019 | 3.470 | 3.540 | 3.380 | 3.470 | 622,200 | -0.02(-0.57%) |
Jan 31, 2019 | 3.460 | 3.550 | 3.430 | 3.490 | 507,558 | +0.04(+1.16%) |
Jan 30, 2019 | 3.590 | 3.610 | 3.400 | 3.450 | 686,072 | -0.09(-2.54%) |
Jan 29, 2019 | 3.550 | 3.630 | 3.480 | 3.540 | 1,155,773 | +0.07(+2.02%) |
Jan 28, 2019 | 3.290 | 3.510 | 3.280 | 3.470 | 1,178,839 | +0.22(+6.77%) |
Jan 25, 2019 | 3.200 | 3.300 | 3.130 | 3.250 | 898,000 | +0.05(+1.56%) |
Jan 24, 2019 | 3.150 | 3.200 | 3.130 | 3.200 | 219,929 | +0.04(+1.27%) |
Jan 23, 2019 | 3.100 | 3.180 | 3.100 | 3.160 | 287,620 | +0.07(+2.27%) |
Jan 22, 2019 | 3.180 | 3.180 | 3.050 | 3.090 | 413,583 | -0.06(-1.90%) |
Jan 18, 2019 | 3.230 | 3.230 | 3.110 | 3.150 | 388,500 | -0.05(-1.56%) |
Jan 17, 2019 | 3.140 | 3.210 | 3.100 | 3.200 | 418,673 | +0.04(+1.27%) |
Jan 16, 2019 | 3.200 | 3.230 | 3.120 | 3.160 | 303,130 | -0.04(-1.25%) |
Jan 15, 2019 | 3.190 | 3.200 | 3.140 | 3.200 | 278,506 | +0.02(+0.63%) |
Jan 14, 2019 | 3.060 | 3.200 | 3.050 | 3.180 | 568,568 | +0.09(+2.91%) |
Jan 11, 2019 | 3.170 | 3.200 | 3.050 | 3.090 | 518,800 | -0.08(-2.52%) |
Jan 10, 2019 | 3.190 | 3.200 | 3.100 | 3.170 | 478,318 | -0.03(-0.94%) |
Jan 09, 2019 | 3.190 | 3.250 | 3.130 | 3.200 | 721,267 | +0.02(+0.63%) |
Jan 08, 2019 | 3.210 | 3.250 | 3.150 | 3.180 | 990,743 | +0.01(+0.32%) |
Jan 07, 2019 | 3.000 | 3.170 | 3.000 | 3.170 | 946,164 | +0.19(+6.38%) |
Jan 04, 2019 | 2.770 | 2.980 | 2.770 | 2.980 | 999,000 | +0.21(+7.58%) |
Jan 03, 2019 | 2.750 | 2.785 | 2.680 | 2.770 | 589,058 | +0.06(+2.21%) |
Jan 02, 2019 | 2.450 | 2.770 | 2.430 | 2.710 | 701,026 | +0.32(+13.39%) |
Dec 31, 2018 | 2.520 | 2.550 | 2.370 | 2.390 | 467,300 | -0.10(-4.02%) |
Dec 28, 2018 | 2.610 | 2.610 | 2.480 | 2.490 | 969,600 | -0.08(-3.11%) |
Dec 27, 2018 | 2.500 | 2.570 | 2.440 | 2.570 | 795,179 | +0.01(+0.39%) |
Dec 26, 2018 | 2.280 | 2.570 | 2.280 | 2.560 | 711,364 | +0.30(+13.27%) |
Dec 24, 2018 | 2.380 | 2.380 | 2.250 | 2.260 | 457,700 | -0.13(-5.44%) |
Dec 21, 2018 | 2.490 | 2.540 | 2.360 | 2.390 | 1,247,800 | -0.10(-4.02%) |
Dec 20, 2018 | 2.670 | 2.680 | 2.410 | 2.490 | 811,698 | -0.13(-4.96%) |
Dec 19, 2018 | 2.680 | 2.700 | 2.555 | 2.620 | 643,692 | -0.07(-2.60%) |
Dec 18, 2018 | 2.710 | 2.800 | 2.670 | 2.690 | 552,939 | -0.02(-0.74%) |
Dec 17, 2018 | 2.730 | 2.800 | 2.680 | 2.710 | 327,463 | -0.04(-1.45%) |
Dec 14, 2018 | 2.730 | 2.810 | 2.700 | 2.750 | 526,800 | -0.03(-1.08%) |
Dec 13, 2018 | 2.800 | 2.820 | 2.740 | 2.780 | 312,949 | +0.02(+0.72%) |
Dec 12, 2018 | 2.730 | 2.800 | 2.720 | 2.760 | 495,378 | +0.08(+2.99%) |
Dec 11, 2018 | 2.680 | 2.760 | 2.680 | 2.680 | 549,378 | -0.05(-1.83%) |
Dec 10, 2018 | 2.830 | 2.850 | 2.660 | 2.730 | 680,782 | -0.12(-4.21%) |
Dec 07, 2018 | 2.850 | 2.940 | 2.810 | 2.850 | 299,500 | -0.02(-0.70%) |
Dec 06, 2018 | 2.910 | 2.920 | 2.830 | 2.870 | 449,068 | -0.10(-3.37%) |
Dec 04, 2018 | 3.010 | 3.020 | 2.905 | 2.970 | 500,400 | +0.02(+0.68%) |
Dec 03, 2018 | 3.000 | 3.020 | 2.912 | 2.950 | 385,318 | -0.03(-1.01%) |
Nov 30, 2018 | 2.960 | 3.005 | 2.950 | 2.980 | 293,100 | +0.00(+0.00%) |
Nov 29, 2018 | 2.980 | 3.010 | 2.960 | 2.980 | 355,127 | +0.01(+0.34%) |
Nov 28, 2018 | 2.900 | 2.980 | 2.830 | 2.970 | 481,119 | +0.09(+3.13%) |
Nov 27, 2018 | 2.920 | 2.920 | 2.860 | 2.880 | 417,388 | -0.03(-1.03%) |
Nov 26, 2018 | 2.910 | 2.910 | 2.830 | 2.910 | 395,469 | +0.06(+2.11%) |
Nov 23, 2018 | 2.850 | 2.925 | 2.830 | 2.850 | 428,800 | +0.00(+0.00%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Nov 20, 2018 | 2.850 | 2.850 | 2.730 | 2.790 | 529,756 | -0.07(-2.45%) |
Nov 19, 2018 | 2.810 | 2.890 | 2.810 | 2.860 | 358,901 | +0.03(+1.06%) |
Nov 16, 2018 | 2.850 | 2.880 | 2.800 | 2.830 | 700,300 | -0.05(-1.74%) |
Nov 15, 2018 | 2.890 | 2.910 | 2.820 | 2.880 | 543,980 | -0.01(-0.35%) |
Nov 14, 2018 | 3.100 | 3.100 | 2.860 | 2.890 | 806,577 | -0.17(-5.56%) |
Nov 13, 2018 | 2.990 | 3.090 | 2.950 | 3.060 | 886,735 | +0.09(+3.03%) |
Nov 12, 2018 | 2.860 | 2.970 | 2.860 | 2.970 | 740,669 | +0.15(+5.32%) |
Nov 09, 2018 | 2.850 | 2.880 | 2.805 | 2.820 | 450,100 | -0.07(-2.42%) |
Nov 08, 2018 | 2.870 | 2.970 | 2.840 | 2.890 | 673,276 | -0.03(-1.03%) |
Nov 07, 2018 | 3.000 | 3.050 | 2.880 | 2.920 | 985,310 | -0.07(-2.34%) |
Nov 06, 2018 | 2.940 | 2.990 | 2.790 | 2.990 | 1,234,050 | +0.07(+2.40%) |
Nov 05, 2018 | 2.800 | 2.920 | 2.710 | 2.920 | 1,586,852 | +0.18(+6.57%) |
Nov 02, 2018 | 3.040 | 3.040 | 2.710 | 2.740 | 3,694,400 | -0.25(-8.36%) |
Nov 01, 2018 | 3.120 | 3.190 | 2.960 | 2.990 | 3,569,370 | -0.73(-19.62%) |
Oct 31, 2018 | 3.690 | 3.740 | 3.640 | 3.720 | 634,746 | +0.06(+1.64%) |
Oct 30, 2018 | 3.530 | 3.660 | 3.530 | 3.660 | 468,590 | +0.13(+3.68%) |
Oct 29, 2018 | 3.550 | 3.600 | 3.450 | 3.530 | 423,534 | +0.05(+1.44%) |
Oct 26, 2018 | 3.330 | 3.510 | 3.320 | 3.480 | 579,900 | +0.10(+2.96%) |
Oct 25, 2018 | 3.380 | 3.510 | 3.350 | 3.380 | 598,134 | +0.00(+0.00%) |
Oct 24, 2018 | 3.450 | 3.510 | 3.360 | 3.380 | 483,284 | -0.06(-1.74%) |
Oct 23, 2018 | 3.500 | 3.500 | 3.380 | 3.440 | 641,350 | -0.12(-3.37%) |
Oct 22, 2018 | 3.650 | 3.650 | 3.550 | 3.560 | 385,664 | -0.03(-0.84%) |
Oct 19, 2018 | 3.630 | 3.690 | 3.590 | 3.590 | 497,500 | -0.04(-1.10%) |
Oct 18, 2018 | 3.740 | 3.800 | 3.510 | 3.630 | 856,779 | -0.06(-1.63%) |
Oct 17, 2018 | 3.790 | 3.820 | 3.660 | 3.690 | 842,596 | -0.10(-2.64%) |
Oct 16, 2018 | 3.750 | 3.800 | 3.660 | 3.790 | 846,306 | +0.10(+2.71%) |
Oct 15, 2018 | 3.650 | 3.720 | 3.600 | 3.690 | 980,341 | +0.05(+1.37%) |
Oct 12, 2018 | 3.780 | 3.790 | 3.580 | 3.640 | 1,055,800 | -0.06(-1.62%) |
Oct 11, 2018 | 3.690 | 3.750 | 3.570 | 3.700 | 814,921 | +0.05(+1.37%) |
Oct 10, 2018 | 4.000 | 4.120 | 3.595 | 3.650 | 2,312,867 | -0.37(-9.20%) |
Oct 09, 2018 | 4.160 | 4.180 | 3.960 | 4.020 | 1,200,719 | -0.12(-2.90%) |
Oct 08, 2018 | 4.030 | 4.160 | 3.980 | 4.140 | 634,401 | +0.07(+1.72%) |
Oct 05, 2018 | 4.150 | 4.180 | 4.010 | 4.070 | 687,100 | -0.07(-1.69%) |
Oct 04, 2018 | 4.250 | 4.320 | 4.110 | 4.140 | 962,726 | -0.11(-2.59%) |
Oct 03, 2018 | 4.180 | 4.280 | 4.120 | 4.250 | 673,987 | +0.10(+2.41%) |
Oct 02, 2018 | 4.320 | 4.340 | 4.110 | 4.150 | 889,054 | -0.18(-4.16%) |