Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.580 | 4.630 | 4.380 | 4.590 | 5,736,596 | +0.01(+0.22%) |
Oct 30, 2019 | 4.750 | 4.770 | 4.410 | 4.580 | 7,587,941 | -0.10(-2.14%) |
Oct 29, 2019 | 4.480 | 4.720 | 4.360 | 4.680 | 7,079,630 | +0.19(+4.23%) |
Oct 28, 2019 | 4.560 | 4.690 | 4.460 | 4.490 | 7,827,372 | -0.01(-0.22%) |
Oct 25, 2019 | 4.350 | 4.629 | 4.330 | 4.500 | 6,088,800 | +0.14(+3.21%) |
Oct 24, 2019 | 4.760 | 4.790 | 4.280 | 4.360 | 9,658,621 | -0.39(-8.21%) |
Oct 23, 2019 | 4.680 | 4.800 | 4.430 | 4.750 | 7,961,588 | +0.05(+1.06%) |
Oct 22, 2019 | 4.650 | 4.800 | 4.530 | 4.700 | 5,606,645 | +0.05(+1.08%) |
Oct 21, 2019 | 4.980 | 5.030 | 4.380 | 4.650 | 25,645,624 | -0.22(-4.62%) |
Oct 18, 2019 | 5.140 | 5.180 | 4.750 | 4.875 | 21,878,300 | +0.04(+0.93%) |
Oct 17, 2019 | 4.300 | 5.170 | 4.220 | 4.830 | 30,391,116 | +0.67(+16.11%) |
Oct 16, 2019 | 3.600 | 4.470 | 3.600 | 4.160 | 22,451,476 | +0.67(+19.20%) |
Oct 15, 2019 | 3.440 | 3.600 | 3.330 | 3.490 | 4,236,526 | +0.13(+3.87%) |
Oct 14, 2019 | 3.690 | 3.700 | 3.320 | 3.360 | 4,243,972 | -0.35(-9.31%) |
Oct 11, 2019 | 3.610 | 3.830 | 3.610 | 3.705 | 5,007,300 | +0.12(+3.49%) |
Oct 10, 2019 | 3.680 | 3.780 | 3.380 | 3.580 | 5,106,883 | -0.10(-2.72%) |
Oct 09, 2019 | 3.750 | 3.810 | 3.650 | 3.680 | 3,961,308 | -0.04(-1.08%) |
Oct 08, 2019 | 3.940 | 3.950 | 3.690 | 3.720 | 5,214,968 | -0.23(-5.82%) |
Oct 07, 2019 | 3.820 | 4.040 | 3.810 | 3.950 | 6,067,768 | +0.13(+3.40%) |
Oct 04, 2019 | 3.860 | 3.990 | 3.515 | 3.820 | 10,501,100 | -0.04(-1.04%) |
Oct 03, 2019 | 3.400 | 3.860 | 3.370 | 3.860 | 9,219,360 | +0.44(+12.87%) |
Oct 02, 2019 | 3.310 | 3.530 | 3.210 | 3.420 | 5,998,945 | +0.08(+2.40%) |
Oct 01, 2019 | 3.270 | 3.820 | 3.200 | 3.340 | 15,770,447 | +0.13(+4.05%) |
Sep 30, 2019 | 3.270 | 3.270 | 3.050 | 3.210 | 5,636,329 | +0.02(+0.63%) |
Sep 27, 2019 | 2.910 | 3.340 | 2.890 | 3.190 | 7,987,200 | +0.30(+10.38%) |
Sep 26, 2019 | 3.150 | 3.210 | 2.890 | 2.890 | 6,021,193 | -0.27(-8.54%) |
Sep 25, 2019 | 3.110 | 3.270 | 3.100 | 3.160 | 3,611,401 | +0.00(+0.00%) |
Sep 24, 2019 | 3.240 | 3.310 | 3.080 | 3.160 | 6,387,495 | -0.10(-3.07%) |
Sep 23, 2019 | 3.400 | 3.520 | 3.170 | 3.260 | 6,120,586 | -0.22(-6.32%) |
Sep 20, 2019 | 3.340 | 3.670 | 3.330 | 3.480 | 9,013,600 | +0.12(+3.57%) |
Sep 19, 2019 | 3.830 | 3.890 | 3.280 | 3.360 | 10,068,426 | -0.50(-12.95%) |
Sep 18, 2019 | 4.030 | 4.050 | 3.820 | 3.860 | 4,882,230 | -0.24(-5.85%) |
Sep 17, 2019 | 4.190 | 4.200 | 3.780 | 4.100 | 7,425,677 | -0.10(-2.38%) |
Sep 16, 2019 | 3.800 | 4.280 | 3.790 | 4.200 | 7,617,553 | +0.32(+8.25%) |
Sep 13, 2019 | 4.070 | 4.260 | 3.820 | 3.880 | 5,457,300 | -0.08(-2.02%) |
Sep 12, 2019 | 4.050 | 4.050 | 3.620 | 3.960 | 8,721,528 | -0.01(-0.25%) |
Sep 11, 2019 | 4.030 | 4.460 | 3.730 | 3.970 | 22,740,976 | -0.03(-0.75%) |
Sep 10, 2019 | 3.060 | 4.070 | 3.040 | 4.000 | 24,337,678 | +0.93(+30.29%) |
Sep 09, 2019 | 3.430 | 3.430 | 2.980 | 3.070 | 14,446,445 | -0.42(-11.91%) |
Sep 06, 2019 | 2.340 | 3.510 | 2.330 | 3.485 | 25,283,998 | +1.12(+47.67%) |
Sep 05, 2019 | 2.230 | 2.430 | 1.970 | 2.360 | 19,616,436 | -0.08(-3.28%) |
Sep 04, 2019 | 2.450 | 2.460 | 2.240 | 2.440 | 10,001,635 | +0.06(+2.52%) |
Sep 03, 2019 | 2.300 | 2.390 | 2.160 | 2.380 | 6,683,757 | +0.01(+0.42%) |
Aug 30, 2019 | 2.420 | 2.438 | 2.210 | 2.370 | 7,532,900 | -0.09(-3.66%) |
Aug 29, 2019 | 2.430 | 2.550 | 2.360 | 2.460 | 5,644,027 | +0.05(+2.07%) |
Aug 28, 2019 | 2.510 | 2.560 | 2.370 | 2.410 | 4,972,963 | -0.14(-5.49%) |
Aug 27, 2019 | 2.970 | 2.990 | 2.510 | 2.550 | 8,646,452 | -0.36(-12.37%) |
Aug 26, 2019 | 2.930 | 3.140 | 2.850 | 2.910 | 6,383,430 | +0.01(+0.34%) |
Aug 23, 2019 | 2.770 | 3.020 | 2.710 | 2.900 | 7,206,300 | +0.09(+3.20%) |
Aug 22, 2019 | 2.960 | 2.990 | 2.800 | 2.810 | 5,385,072 | -0.16(-5.39%) |
Aug 21, 2019 | 3.130 | 3.190 | 2.810 | 2.970 | 8,665,150 | -0.05(-1.66%) |
Aug 20, 2019 | 2.750 | 3.400 | 2.720 | 3.020 | 19,181,392 | +0.47(+18.43%) |
Aug 19, 2019 | 2.350 | 2.570 | 2.250 | 2.550 | 4,947,583 | +0.29(+12.83%) |
Aug 16, 2019 | 2.290 | 2.360 | 2.240 | 2.260 | 3,347,500 | +0.03(+1.35%) |
Aug 15, 2019 | 2.240 | 2.475 | 2.140 | 2.230 | 6,664,996 | -0.02(-0.89%) |
Aug 14, 2019 | 2.450 | 2.490 | 2.240 | 2.250 | 5,907,509 | -0.22(-8.91%) |
Aug 13, 2019 | 2.430 | 2.730 | 2.390 | 2.470 | 7,064,413 | +0.02(+0.82%) |
Aug 12, 2019 | 2.420 | 2.490 | 2.380 | 2.450 | 4,746,018 | +0.01(+0.41%) |
Aug 09, 2019 | 2.570 | 2.610 | 2.370 | 2.440 | 6,684,600 | -0.15(-5.79%) |
Aug 08, 2019 | 2.360 | 2.630 | 2.310 | 2.590 | 11,372,952 | +0.23(+9.75%) |
Aug 07, 2019 | 2.280 | 2.420 | 2.140 | 2.360 | 7,554,465 | +0.11(+4.89%) |
Aug 06, 2019 | 3.110 | 3.110 | 2.210 | 2.250 | 12,692,250 | -0.60(-21.05%) |
Aug 05, 2019 | 2.910 | 2.970 | 2.800 | 2.850 | 7,251,408 | -0.13(-4.36%) |
Aug 02, 2019 | 3.050 | 3.115 | 2.930 | 2.980 | 3,820,200 | -0.07(-2.30%) |
Aug 01, 2019 | 3.140 | 3.240 | 3.000 | 3.050 | 4,737,741 | -0.12(-3.79%) |
Jul 31, 2019 | 3.220 | 3.340 | 3.150 | 3.170 | 4,786,122 | -0.07(-2.16%) |
Jul 30, 2019 | 3.000 | 3.240 | 2.970 | 3.240 | 4,891,511 | +0.21(+6.93%) |
Jul 29, 2019 | 3.120 | 3.240 | 3.010 | 3.030 | 6,623,644 | -0.01(-0.33%) |
Jul 26, 2019 | 3.050 | 3.170 | 3.030 | 3.040 | 3,543,000 | -0.01(-0.33%) |
Jul 25, 2019 | 3.300 | 3.320 | 3.040 | 3.050 | 6,457,293 | -0.25(-7.58%) |
Jul 24, 2019 | 3.140 | 3.370 | 3.120 | 3.300 | 5,214,068 | +0.16(+5.10%) |
Jul 23, 2019 | 3.140 | 3.300 | 3.120 | 3.140 | 5,143,137 | +0.00(+0.00%) |
Jul 22, 2019 | 3.270 | 3.320 | 3.010 | 3.140 | 8,492,762 | -0.13(-3.98%) |
Jul 19, 2019 | 3.330 | 3.400 | 3.210 | 3.270 | 4,823,100 | -0.07(-2.10%) |
Jul 18, 2019 | 3.530 | 3.550 | 3.240 | 3.340 | 4,748,653 | -0.16(-4.57%) |
Jul 17, 2019 | 3.720 | 3.760 | 3.480 | 3.500 | 7,499,636 | -0.19(-5.15%) |
Jul 16, 2019 | 3.960 | 4.030 | 3.665 | 3.690 | 5,046,742 | -0.26(-6.58%) |
Jul 15, 2019 | 3.890 | 4.095 | 3.735 | 3.950 | 5,690,258 | -0.15(-3.66%) |
Jul 12, 2019 | 3.930 | 4.170 | 3.835 | 4.100 | 4,943,500 | +0.14(+3.54%) |
Jul 11, 2019 | 4.100 | 4.140 | 3.880 | 3.960 | 5,860,086 | -0.25(-5.94%) |
Jul 10, 2019 | 4.250 | 4.330 | 4.130 | 4.210 | 3,863,055 | -0.09(-2.09%) |
Jul 09, 2019 | 4.180 | 4.380 | 4.160 | 4.300 | 5,128,450 | +0.05(+1.18%) |
Jul 08, 2019 | 4.310 | 4.540 | 4.080 | 4.250 | 4,981,485 | -0.09(-2.07%) |
Jul 05, 2019 | 4.560 | 4.610 | 4.260 | 4.340 | 3,998,500 | -0.27(-5.86%) |
Jul 03, 2019 | 4.540 | 4.685 | 4.505 | 4.610 | 2,579,500 | +0.06(+1.32%) |
Jul 02, 2019 | 4.570 | 4.590 | 4.270 | 4.550 | 5,389,357 | -0.06(-1.30%) |
Jul 01, 2019 | 4.170 | 4.670 | 4.150 | 4.610 | 9,301,407 | +0.49(+11.89%) |
Jun 28, 2019 | 4.090 | 4.180 | 4.050 | 4.120 | 4,266,600 | +0.02(+0.49%) |
Jun 27, 2019 | 3.880 | 4.190 | 3.880 | 4.100 | 4,381,364 | +0.21(+5.40%) |
Jun 26, 2019 | 3.710 | 3.930 | 3.690 | 3.890 | 3,846,440 | +0.19(+5.14%) |
Jun 25, 2019 | 3.650 | 3.880 | 3.540 | 3.700 | 5,346,906 | +0.11(+3.06%) |
Jun 24, 2019 | 3.920 | 3.950 | 3.550 | 3.590 | 6,340,814 | -0.25(-6.51%) |
Jun 21, 2019 | 3.940 | 3.990 | 3.730 | 3.840 | 7,511,300 | -0.09(-2.29%) |
Jun 20, 2019 | 4.090 | 4.210 | 3.920 | 3.930 | 3,432,231 | -0.04(-1.01%) |
Jun 19, 2019 | 4.010 | 4.085 | 3.880 | 3.970 | 5,300,399 | +0.01(+0.25%) |
Jun 18, 2019 | 3.930 | 4.220 | 3.830 | 3.960 | 8,698,120 | +0.05(+1.28%) |
Jun 17, 2019 | 3.860 | 4.060 | 3.840 | 3.910 | 7,567,180 | -0.14(-3.46%) |
Jun 14, 2019 | 4.490 | 4.550 | 4.020 | 4.050 | 4,219,500 | -0.42(-9.40%) |
Jun 13, 2019 | 4.500 | 4.650 | 4.320 | 4.470 | 5,350,617 | +0.01(+0.22%) |
Jun 12, 2019 | 4.480 | 4.520 | 4.175 | 4.460 | 5,553,685 | -0.03(-0.67%) |
Jun 11, 2019 | 4.780 | 4.840 | 4.450 | 4.490 | 6,057,302 | -0.24(-5.07%) |
Jun 10, 2019 | 4.910 | 5.070 | 4.710 | 4.730 | 4,061,947 | -0.16(-3.27%) |
Jun 07, 2019 | 5.110 | 5.135 | 4.855 | 4.890 | 2,762,200 | -0.19(-3.74%) |
Jun 06, 2019 | 5.100 | 5.174 | 4.970 | 5.080 | 3,859,175 | +0.00(+0.00%) |
Jun 05, 2019 | 5.390 | 5.420 | 5.000 | 5.080 | 4,802,283 | -0.28(-5.22%) |
Jun 04, 2019 | 5.090 | 5.540 | 5.060 | 5.360 | 6,336,436 | +0.36(+7.20%) |
Jun 03, 2019 | 4.960 | 5.080 | 4.860 | 5.000 | 3,820,352 | +0.05(+1.01%) |
May 31, 2019 | 5.100 | 5.210 | 4.910 | 4.950 | 5,531,100 | -0.23(-4.44%) |
May 30, 2019 | 5.530 | 5.710 | 5.070 | 5.180 | 4,571,179 | -0.40(-7.17%) |
May 29, 2019 | 5.430 | 5.630 | 5.090 | 5.580 | 5,031,909 | +0.00(+0.00%) |
May 28, 2019 | 5.950 | 6.050 | 5.510 | 5.580 | 5,715,000 | -0.37(-6.22%) |
May 24, 2019 | 6.160 | 6.230 | 5.800 | 5.950 | 3,140,600 | -0.17(-2.78%) |
May 23, 2019 | 6.220 | 6.280 | 5.970 | 6.120 | 2,855,339 | -0.20(-3.16%) |
May 22, 2019 | 6.420 | 6.510 | 6.150 | 6.320 | 2,235,792 | -0.11(-1.71%) |
May 21, 2019 | 6.250 | 6.540 | 5.960 | 6.430 | 3,854,743 | +0.19(+3.04%) |
May 20, 2019 | 6.420 | 6.480 | 6.200 | 6.240 | 2,612,209 | -0.28(-4.29%) |
May 17, 2019 | 6.540 | 6.770 | 6.510 | 6.520 | 2,710,800 | -0.08(-1.21%) |
May 16, 2019 | 6.620 | 6.800 | 6.570 | 6.600 | 2,365,071 | -0.02(-0.30%) |
May 15, 2019 | 6.520 | 6.640 | 6.270 | 6.620 | 3,846,895 | +0.01(+0.15%) |
May 14, 2019 | 6.650 | 6.830 | 6.530 | 6.610 | 5,305,611 | +0.10(+1.54%) |
May 13, 2019 | 7.400 | 7.550 | 6.400 | 6.510 | 10,908,374 | -1.55(-19.23%) |
May 10, 2019 | 7.940 | 8.200 | 7.880 | 8.060 | 4,134,300 | +0.05(+0.62%) |
May 09, 2019 | 8.500 | 8.550 | 7.560 | 8.010 | 5,306,653 | -0.16(-1.96%) |
May 08, 2019 | 7.860 | 8.270 | 7.860 | 8.170 | 3,710,296 | +0.26(+3.29%) |
May 07, 2019 | 8.190 | 8.310 | 7.870 | 7.910 | 3,788,773 | -0.36(-4.35%) |
May 06, 2019 | 8.000 | 8.310 | 7.930 | 8.270 | 2,140,353 | +0.07(+0.85%) |
May 03, 2019 | 7.760 | 8.310 | 7.740 | 8.200 | 3,063,200 | +0.48(+6.22%) |
May 02, 2019 | 7.540 | 7.780 | 7.530 | 7.720 | 1,725,919 | +0.12(+1.58%) |
May 01, 2019 | 7.360 | 7.760 | 7.360 | 7.600 | 2,920,632 | +0.10(+1.33%) |
Apr 30, 2019 | 7.830 | 7.850 | 7.410 | 7.500 | 2,537,863 | -0.30(-3.85%) |
Apr 29, 2019 | 7.460 | 7.910 | 7.420 | 7.800 | 3,287,614 | +0.37(+4.98%) |
Apr 26, 2019 | 7.430 | 7.500 | 7.310 | 7.430 | 2,100,500 | +0.03(+0.41%) |
Apr 25, 2019 | 7.420 | 7.550 | 7.260 | 7.400 | 2,958,482 | -0.06(-0.80%) |
Apr 24, 2019 | 7.410 | 7.610 | 7.280 | 7.460 | 2,087,673 | +0.08(+1.08%) |
Apr 23, 2019 | 7.190 | 7.450 | 6.970 | 7.380 | 2,959,132 | +0.23(+3.22%) |
Apr 22, 2019 | 7.080 | 7.350 | 6.870 | 7.150 | 2,047,166 | +0.03(+0.42%) |
Apr 18, 2019 | 7.220 | 7.260 | 6.930 | 7.120 | 2,615,400 | -0.03(-0.42%) |
Apr 17, 2019 | 7.620 | 7.630 | 7.020 | 7.150 | 3,752,581 | -0.37(-4.92%) |
Apr 16, 2019 | 7.600 | 7.675 | 7.490 | 7.520 | 1,530,254 | -0.03(-0.40%) |
Apr 15, 2019 | 7.560 | 7.630 | 7.335 | 7.550 | 2,164,768 | +0.01(+0.13%) |
Apr 12, 2019 | 7.940 | 8.030 | 7.425 | 7.540 | 3,327,700 | -0.36(-4.56%) |
Apr 11, 2019 | 8.310 | 8.360 | 7.780 | 7.900 | 2,785,189 | -0.41(-4.93%) |
Apr 10, 2019 | 8.150 | 8.330 | 8.100 | 8.310 | 1,575,119 | +0.16(+1.96%) |
Apr 09, 2019 | 8.320 | 8.380 | 8.060 | 8.150 | 1,905,728 | -0.22(-2.63%) |
Apr 08, 2019 | 8.220 | 8.430 | 8.170 | 8.370 | 1,758,247 | +0.17(+2.07%) |
Apr 05, 2019 | 8.060 | 8.300 | 8.020 | 8.200 | 2,751,400 | +0.19(+2.37%) |
Apr 04, 2019 | 7.840 | 8.030 | 7.780 | 8.010 | 2,411,763 | +0.20(+2.56%) |
Apr 03, 2019 | 8.040 | 8.040 | 7.690 | 7.810 | 2,983,397 | -0.14(-1.76%) |
Apr 02, 2019 | 8.220 | 8.250 | 7.950 | 7.950 | 3,519,343 | -0.25(-3.05%) |
Apr 01, 2019 | 8.100 | 8.350 | 7.990 | 8.200 | 2,490,105 | +0.17(+2.12%) |
Mar 29, 2019 | 8.040 | 8.165 | 7.980 | 8.030 | 3,322,600 | +0.02(+0.25%) |
Mar 28, 2019 | 8.180 | 8.180 | 7.700 | 8.010 | 4,542,832 | -0.14(-1.72%) |
Mar 27, 2019 | 8.200 | 8.360 | 7.910 | 8.150 | 2,396,054 | -0.06(-0.73%) |
Mar 26, 2019 | 8.450 | 9.100 | 8.100 | 8.210 | 5,609,291 | -0.05(-0.61%) |
Mar 25, 2019 | 8.360 | 8.390 | 8.080 | 8.260 | 1,966,468 | -0.07(-0.84%) |
Mar 22, 2019 | 8.670 | 8.780 | 8.180 | 8.330 | 3,523,800 | -0.43(-4.91%) |
Mar 21, 2019 | 8.880 | 8.950 | 8.550 | 8.760 | 3,035,534 | +0.03(+0.34%) |
Mar 20, 2019 | 8.890 | 8.960 | 8.700 | 8.730 | 3,665,383 | -0.04(-0.46%) |
Mar 19, 2019 | 8.610 | 8.880 | 8.570 | 8.770 | 2,388,907 | +0.18(+2.10%) |
Mar 18, 2019 | 8.470 | 8.720 | 8.444 | 8.590 | 1,759,356 | +0.15(+1.78%) |
Mar 15, 2019 | 8.460 | 8.620 | 8.390 | 8.440 | 4,018,200 | +0.04(+0.48%) |
Mar 14, 2019 | 8.540 | 8.700 | 8.390 | 8.400 | 1,960,408 | -0.14(-1.64%) |
Mar 13, 2019 | 8.380 | 8.610 | 8.260 | 8.540 | 5,368,437 | +0.14(+1.67%) |
Mar 12, 2019 | 8.680 | 8.750 | 8.370 | 8.400 | 2,919,753 | -0.28(-3.23%) |
Mar 11, 2019 | 8.680 | 8.740 | 8.470 | 8.680 | 2,800,473 | +0.03(+0.35%) |
Mar 08, 2019 | 8.450 | 8.750 | 8.271 | 8.650 | 4,484,500 | +0.12(+1.41%) |
Mar 07, 2019 | 8.050 | 8.600 | 7.910 | 8.530 | 9,101,416 | +0.48(+5.96%) |
Mar 06, 2019 | 8.690 | 8.700 | 8.000 | 8.050 | 7,389,074 | -0.67(-7.68%) |
Mar 05, 2019 | 9.240 | 9.260 | 8.310 | 8.720 | 9,176,087 | -0.61(-6.54%) |
Mar 04, 2019 | 11.27 | 11.41 | 9.320 | 9.330 | 9,432,125 | -1.91(-16.99%) |
Mar 01, 2019 | 11.10 | 11.65 | 10.60 | 11.24 | 8,024,300 | +0.25(+2.27%) |
Feb 28, 2019 | 11.11 | 12.49 | 10.62 | 10.99 | 7,583,941 | +0.65(+6.29%) |
Feb 27, 2019 | 10.20 | 10.42 | 10.00 | 10.34 | 2,405,683 | +0.13(+1.27%) |
Feb 26, 2019 | 10.31 | 10.63 | 10.20 | 10.21 | 2,546,124 | -0.12(-1.16%) |
Feb 25, 2019 | 10.55 | 10.63 | 10.32 | 10.33 | 2,434,703 | -0.18(-1.71%) |
Feb 22, 2019 | 10.35 | 10.67 | 10.34 | 10.51 | 1,498,800 | +0.17(+1.64%) |
Feb 21, 2019 | 10.54 | 10.58 | 10.18 | 10.34 | 1,515,164 | -0.22(-2.08%) |
Feb 20, 2019 | 10.72 | 10.82 | 10.48 | 10.56 | 1,814,312 | -0.15(-1.40%) |
Feb 19, 2019 | 10.57 | 10.82 | 10.49 | 10.71 | 1,353,806 | +0.14(+1.32%) |
Feb 15, 2019 | 10.60 | 10.64 | 10.47 | 10.57 | 1,247,600 | +0.05(+0.48%) |
Feb 14, 2019 | 10.51 | 10.68 | 10.45 | 10.52 | 1,159,306 | +0.00(+0.00%) |
Feb 13, 2019 | 10.48 | 10.92 | 10.37 | 10.52 | 2,116,633 | -0.23(-2.14%) |
Feb 12, 2019 | 10.45 | 10.81 | 10.37 | 10.75 | 2,216,639 | +0.35(+3.37%) |
Feb 11, 2019 | 10.14 | 10.43 | 10.02 | 10.40 | 2,269,477 | +0.27(+2.67%) |
Feb 08, 2019 | 9.960 | 10.21 | 9.740 | 10.13 | 1,960,000 | +0.14(+1.40%) |
Feb 07, 2019 | 10.22 | 10.22 | 9.790 | 9.990 | 3,090,419 | -0.29(-2.82%) |
Feb 06, 2019 | 10.36 | 10.42 | 10.03 | 10.28 | 2,137,543 | -0.04(-0.39%) |
Feb 05, 2019 | 10.36 | 10.54 | 10.28 | 10.32 | 2,544,735 | +0.02(+0.19%) |
Feb 04, 2019 | 9.890 | 10.32 | 9.800 | 10.30 | 2,244,727 | +0.36(+3.62%) |
Feb 01, 2019 | 9.670 | 9.990 | 9.550 | 9.940 | 1,891,800 | +0.19(+1.95%) |
Jan 31, 2019 | 9.550 | 9.940 | 9.453 | 9.750 | 2,122,235 | +0.18(+1.88%) |
Jan 30, 2019 | 9.500 | 9.600 | 9.370 | 9.570 | 1,805,813 | +0.18(+1.92%) |
Jan 29, 2019 | 9.530 | 9.560 | 9.280 | 9.390 | 2,297,836 | -0.17(-1.78%) |
Jan 28, 2019 | 9.740 | 9.865 | 9.480 | 9.560 | 2,037,482 | -0.31(-3.14%) |
Jan 25, 2019 | 9.600 | 9.960 | 9.590 | 9.870 | 2,327,700 | +0.35(+3.68%) |
Jan 24, 2019 | 9.430 | 9.530 | 9.270 | 9.520 | 1,287,156 | +0.06(+0.63%) |
Jan 23, 2019 | 9.350 | 9.620 | 9.230 | 9.460 | 2,530,342 | +0.17(+1.83%) |
Jan 22, 2019 | 9.610 | 9.650 | 9.230 | 9.290 | 2,474,931 | -0.41(-4.23%) |
Jan 18, 2019 | 9.770 | 9.890 | 9.145 | 9.700 | 6,498,400 | -0.15(-1.52%) |
Jan 17, 2019 | 9.630 | 9.970 | 9.480 | 9.850 | 4,256,808 | +0.19(+1.97%) |
Jan 16, 2019 | 9.610 | 9.870 | 9.530 | 9.660 | 2,735,392 | +0.03(+0.31%) |
Jan 15, 2019 | 9.350 | 9.650 | 9.220 | 9.630 | 2,335,952 | +0.33(+3.55%) |
Jan 14, 2019 | 9.370 | 9.530 | 9.260 | 9.300 | 2,106,853 | -0.20(-2.11%) |
Jan 11, 2019 | 9.380 | 9.505 | 9.235 | 9.500 | 2,215,200 | +0.04(+0.42%) |
Jan 10, 2019 | 9.210 | 9.540 | 9.060 | 9.460 | 2,056,167 | +0.13(+1.39%) |
Jan 09, 2019 | 9.380 | 9.490 | 9.160 | 9.330 | 2,890,004 | -0.08(-0.85%) |
Jan 08, 2019 | 9.300 | 9.820 | 9.180 | 9.410 | 6,690,912 | +0.24(+2.62%) |
Jan 07, 2019 | 8.380 | 9.377 | 8.280 | 9.170 | 7,080,258 | +0.85(+10.22%) |
Jan 04, 2019 | 7.800 | 8.400 | 7.800 | 8.320 | 3,352,900 | +0.60(+7.77%) |
Jan 03, 2019 | 7.690 | 7.990 | 7.610 | 7.720 | 3,391,944 | +0.01(+0.13%) |
Jan 02, 2019 | 7.260 | 7.890 | 7.210 | 7.710 | 3,775,470 | +0.41(+5.62%) |
Dec 31, 2018 | 7.420 | 7.500 | 7.120 | 7.300 | 2,662,100 | -0.14(-1.88%) |
Dec 28, 2018 | 7.310 | 7.550 | 7.190 | 7.440 | 2,264,300 | +0.13(+1.78%) |
Dec 27, 2018 | 7.490 | 7.490 | 6.870 | 7.310 | 4,726,496 | -0.31(-4.07%) |
Dec 26, 2018 | 7.420 | 7.630 | 7.241 | 7.620 | 3,332,044 | +0.25(+3.39%) |
Dec 24, 2018 | 7.530 | 7.630 | 7.340 | 7.370 | 2,299,500 | -0.30(-3.91%) |
Dec 21, 2018 | 8.390 | 8.400 | 7.590 | 7.670 | 10,233,400 | -0.73(-8.69%) |
Dec 20, 2018 | 8.770 | 8.940 | 8.195 | 8.400 | 5,144,889 | -0.32(-3.67%) |
Dec 19, 2018 | 9.220 | 9.430 | 8.690 | 8.720 | 3,974,945 | -0.47(-5.11%) |
Dec 18, 2018 | 9.540 | 9.750 | 9.080 | 9.190 | 3,420,071 | -0.25(-2.65%) |
Dec 17, 2018 | 10.13 | 10.16 | 9.340 | 9.440 | 4,805,618 | -0.75(-7.36%) |
Dec 14, 2018 | 11.01 | 11.12 | 10.16 | 10.19 | 4,576,400 | -0.95(-8.53%) |
Dec 13, 2018 | 11.29 | 11.45 | 10.97 | 11.14 | 2,251,365 | -0.08(-0.71%) |
Dec 12, 2018 | 11.27 | 11.62 | 11.11 | 11.22 | 3,322,973 | +0.01(+0.09%) |
Dec 11, 2018 | 11.51 | 11.65 | 11.00 | 11.21 | 2,298,167 | -0.14(-1.23%) |
Dec 10, 2018 | 11.51 | 11.68 | 11.08 | 11.35 | 3,807,616 | -0.22(-1.90%) |
Dec 07, 2018 | 11.60 | 11.93 | 11.48 | 11.57 | 2,363,400 | -0.03(-0.26%) |
Dec 06, 2018 | 11.78 | 11.95 | 11.33 | 11.60 | 3,915,343 | -0.46(-3.81%) |
Dec 04, 2018 | 12.17 | 12.55 | 11.97 | 12.06 | 3,504,100 | -0.18(-1.47%) |
Dec 03, 2018 | 11.87 | 12.25 | 11.76 | 12.24 | 2,592,252 | +0.21(+1.75%) |
Nov 30, 2018 | 12.18 | 12.31 | 11.77 | 12.03 | 2,760,800 | -0.12(-0.99%) |
Nov 29, 2018 | 11.84 | 12.53 | 11.69 | 12.15 | 2,887,635 | +0.30(+2.53%) |
Nov 28, 2018 | 11.50 | 11.87 | 11.23 | 11.85 | 2,604,813 | +0.34(+2.95%) |
Nov 27, 2018 | 11.46 | 11.78 | 11.28 | 11.51 | 3,000,693 | -0.15(-1.29%) |
Nov 26, 2018 | 12.57 | 12.64 | 11.55 | 11.66 | 5,111,408 | -0.98(-7.75%) |
Nov 23, 2018 | 12.43 | 12.92 | 12.40 | 12.64 | 1,033,200 | +0.13(+1.04%) |
Nov 21, 2018 | 12.51 | 12.51 | 12.51 | 0 | -0.02(-0.16%) | |
Nov 20, 2018 | 12.49 | 13.02 | 12.32 | 12.53 | 3,222,672 | +0.07(+0.56%) |
Nov 19, 2018 | 12.61 | 12.91 | 12.30 | 12.46 | 3,767,343 | -0.23(-1.81%) |
Nov 16, 2018 | 12.59 | 12.83 | 12.33 | 12.69 | 4,779,200 | -0.04(-0.31%) |
Nov 15, 2018 | 12.83 | 12.94 | 12.28 | 12.73 | 4,426,968 | -0.18(-1.39%) |
Nov 14, 2018 | 13.60 | 13.64 | 12.77 | 12.91 | 6,661,273 | -0.61(-4.51%) |
Nov 13, 2018 | 13.33 | 13.75 | 13.16 | 13.52 | 4,525,428 | +0.34(+2.58%) |
Nov 12, 2018 | 13.49 | 13.66 | 12.99 | 13.18 | 3,775,542 | -0.31(-2.30%) |
Nov 09, 2018 | 13.26 | 13.67 | 12.50 | 13.49 | 6,440,400 | +0.30(+2.27%) |
Nov 08, 2018 | 15.75 | 15.75 | 12.95 | 13.19 | 14,507,873 | -2.84(-17.72%) |
Nov 07, 2018 | 16.80 | 16.98 | 15.66 | 16.03 | 9,077,566 | -1.11(-6.48%) |
Nov 06, 2018 | 16.78 | 17.24 | 16.75 | 17.14 | 3,332,593 | +0.32(+1.90%) |
Nov 05, 2018 | 17.20 | 17.40 | 16.61 | 16.82 | 3,985,095 | -0.36(-2.10%) |
Nov 02, 2018 | 17.21 | 17.74 | 17.01 | 17.18 | 3,172,800 | +0.10(+0.59%) |