Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.260 | 5.420 | 5.180 | 5.310 | 594,735 | +0.02(+0.38%) |
Oct 30, 2019 | 5.240 | 5.290 | 5.170 | 5.290 | 509,515 | +0.06(+1.15%) |
Oct 29, 2019 | 5.030 | 5.270 | 5.000 | 5.230 | 862,745 | +0.14(+2.75%) |
Oct 28, 2019 | 4.980 | 5.160 | 4.980 | 5.090 | 769,563 | +0.11(+2.21%) |
Oct 25, 2019 | 4.870 | 5.100 | 4.850 | 4.980 | 624,300 | +0.11(+2.26%) |
Oct 24, 2019 | 4.830 | 4.940 | 4.740 | 4.870 | 809,260 | +0.06(+1.25%) |
Oct 23, 2019 | 5.050 | 5.120 | 4.790 | 4.810 | 810,905 | -0.24(-4.75%) |
Oct 22, 2019 | 5.070 | 5.140 | 5.005 | 5.050 | 835,611 | -0.01(-0.20%) |
Oct 21, 2019 | 4.870 | 5.110 | 4.860 | 5.060 | 749,811 | +0.21(+4.33%) |
Oct 18, 2019 | 4.920 | 4.960 | 4.825 | 4.850 | 661,100 | -0.10(-2.02%) |
Oct 17, 2019 | 5.060 | 5.152 | 4.930 | 4.950 | 735,383 | -0.09(-1.79%) |
Oct 16, 2019 | 5.070 | 5.140 | 5.010 | 5.040 | 1,150,225 | -0.03(-0.59%) |
Oct 15, 2019 | 5.170 | 5.200 | 5.060 | 5.070 | 681,721 | -0.08(-1.55%) |
Oct 14, 2019 | 5.140 | 5.300 | 5.060 | 5.150 | 784,820 | -0.03(-0.58%) |
Oct 11, 2019 | 5.160 | 5.320 | 5.100 | 5.180 | 1,246,900 | +0.11(+2.17%) |
Oct 10, 2019 | 4.840 | 5.240 | 4.810 | 5.070 | 986,332 | +0.23(+4.75%) |
Oct 09, 2019 | 5.050 | 5.190 | 4.750 | 4.840 | 1,060,203 | -0.15(-3.01%) |
Oct 08, 2019 | 5.180 | 5.270 | 4.850 | 4.990 | 1,554,232 | -0.27(-5.13%) |
Oct 07, 2019 | 5.630 | 5.720 | 5.260 | 5.260 | 1,461,128 | -0.41(-7.23%) |
Oct 04, 2019 | 5.700 | 5.800 | 5.590 | 5.670 | 2,409,200 | -0.07(-1.22%) |
Oct 03, 2019 | 5.430 | 5.870 | 4.960 | 5.740 | 5,502,463 | +0.24(+4.36%) |
Oct 02, 2019 | 4.750 | 5.620 | 4.580 | 5.500 | 10,380,021 | +0.55(+11.11%) |
Oct 01, 2019 | 5.060 | 5.250 | 4.930 | 4.950 | 644,201 | -0.10(-2.08%) |
Sep 30, 2019 | 5.210 | 5.250 | 5.030 | 5.055 | 461,342 | -0.20(-3.71%) |
Sep 27, 2019 | 5.210 | 5.370 | 5.130 | 5.250 | 861,400 | +0.06(+1.16%) |
Sep 26, 2019 | 5.120 | 5.250 | 5.000 | 5.190 | 1,156,250 | +0.05(+0.97%) |
Sep 25, 2019 | 5.190 | 5.290 | 5.110 | 5.140 | 478,064 | -0.04(-0.77%) |
Sep 24, 2019 | 5.430 | 5.485 | 5.170 | 5.180 | 1,158,440 | -0.23(-4.25%) |
Sep 23, 2019 | 5.210 | 5.430 | 5.150 | 5.410 | 676,454 | +0.17(+3.24%) |
Sep 20, 2019 | 5.330 | 5.420 | 5.070 | 5.240 | 3,505,600 | -0.11(-2.06%) |
Sep 19, 2019 | 5.440 | 5.450 | 5.160 | 5.350 | 748,037 | -0.09(-1.65%) |
Sep 18, 2019 | 5.520 | 5.550 | 5.330 | 5.440 | 546,141 | -0.08(-1.45%) |
Sep 17, 2019 | 5.640 | 5.780 | 5.410 | 5.520 | 1,076,687 | -0.14(-2.47%) |
Sep 16, 2019 | 5.340 | 5.690 | 5.330 | 5.660 | 2,161,813 | +0.31(+5.79%) |
Sep 13, 2019 | 5.490 | 5.590 | 5.120 | 5.350 | 1,749,600 | -0.14(-2.55%) |
Sep 12, 2019 | 5.540 | 5.630 | 5.434 | 5.490 | 904,350 | -0.04(-0.72%) |
Sep 11, 2019 | 5.340 | 5.600 | 5.320 | 5.530 | 2,202,779 | +0.24(+4.54%) |
Sep 10, 2019 | 5.060 | 5.370 | 5.000 | 5.290 | 1,501,132 | +0.28(+5.59%) |
Sep 09, 2019 | 4.890 | 5.030 | 4.780 | 5.010 | 835,362 | +0.17(+3.51%) |
Sep 06, 2019 | 4.760 | 4.915 | 4.640 | 4.840 | 1,242,600 | +0.16(+3.42%) |
Sep 05, 2019 | 4.640 | 4.740 | 4.580 | 4.680 | 924,358 | +0.13(+2.86%) |
Sep 04, 2019 | 4.430 | 4.560 | 4.370 | 4.550 | 1,162,558 | +0.16(+3.64%) |
Sep 03, 2019 | 4.340 | 4.450 | 4.260 | 4.390 | 1,354,686 | -0.01(-0.23%) |
Aug 30, 2019 | 4.510 | 4.540 | 4.300 | 4.400 | 707,700 | -0.10(-2.22%) |
Aug 29, 2019 | 4.490 | 4.560 | 4.420 | 4.500 | 555,102 | +0.04(+0.90%) |
Aug 28, 2019 | 4.370 | 4.600 | 4.250 | 4.460 | 834,903 | +0.26(+6.19%) |
Aug 27, 2019 | 4.350 | 4.380 | 4.150 | 4.200 | 1,309,746 | -0.11(-2.55%) |
Aug 26, 2019 | 4.320 | 4.380 | 4.180 | 4.310 | 765,856 | +0.02(+0.47%) |
Aug 23, 2019 | 4.470 | 4.550 | 4.100 | 4.290 | 1,481,900 | -0.21(-4.67%) |
Aug 22, 2019 | 3.930 | 4.520 | 3.890 | 4.500 | 2,190,954 | +0.64(+16.58%) |
Aug 21, 2019 | 3.760 | 4.000 | 3.690 | 3.860 | 1,422,895 | +0.19(+5.18%) |
Aug 20, 2019 | 3.520 | 3.730 | 3.420 | 3.670 | 1,238,861 | +0.13(+3.67%) |
Aug 19, 2019 | 3.750 | 3.830 | 3.500 | 3.540 | 668,363 | -0.16(-4.32%) |
Aug 16, 2019 | 3.680 | 3.810 | 3.640 | 3.700 | 813,200 | +0.10(+2.78%) |
Aug 15, 2019 | 3.810 | 3.840 | 3.540 | 3.600 | 763,762 | -0.20(-5.26%) |
Aug 14, 2019 | 3.860 | 3.970 | 3.720 | 3.800 | 976,149 | -0.14(-3.55%) |
Aug 13, 2019 | 3.920 | 4.070 | 3.900 | 3.940 | 841,227 | +0.04(+1.03%) |
Aug 12, 2019 | 4.410 | 4.420 | 3.760 | 3.900 | 1,967,945 | -0.75(-16.13%) |
Aug 09, 2019 | 4.820 | 4.920 | 4.570 | 4.650 | 907,400 | -0.30(-6.06%) |
Aug 08, 2019 | 4.960 | 5.070 | 4.810 | 4.950 | 716,897 | +0.05(+1.02%) |
Aug 07, 2019 | 4.840 | 4.970 | 4.720 | 4.900 | 522,009 | -0.04(-0.81%) |
Aug 06, 2019 | 4.800 | 4.960 | 4.700 | 4.940 | 416,304 | +0.18(+3.78%) |
Aug 05, 2019 | 4.970 | 4.990 | 4.720 | 4.760 | 812,421 | -0.25(-4.99%) |
Aug 02, 2019 | 5.190 | 5.190 | 4.930 | 5.010 | 791,900 | -0.20(-3.84%) |
Aug 01, 2019 | 5.440 | 5.450 | 5.190 | 5.210 | 674,243 | -0.17(-3.16%) |
Jul 31, 2019 | 5.460 | 5.560 | 5.340 | 5.380 | 847,294 | -0.08(-1.47%) |
Jul 30, 2019 | 5.280 | 5.560 | 5.210 | 5.460 | 682,862 | +0.21(+4.00%) |
Jul 29, 2019 | 5.170 | 5.290 | 5.020 | 5.250 | 313,642 | +0.07(+1.35%) |
Jul 26, 2019 | 5.060 | 5.190 | 5.049 | 5.180 | 424,100 | +0.17(+3.39%) |
Jul 25, 2019 | 5.270 | 5.270 | 5.000 | 5.010 | 429,259 | -0.26(-4.93%) |
Jul 24, 2019 | 5.060 | 5.280 | 5.020 | 5.270 | 455,956 | +0.15(+2.93%) |
Jul 23, 2019 | 5.220 | 5.240 | 5.120 | 5.120 | 407,875 | -0.08(-1.54%) |
Jul 22, 2019 | 5.320 | 5.340 | 5.140 | 5.200 | 629,928 | -0.06(-1.14%) |
Jul 19, 2019 | 5.310 | 5.370 | 5.190 | 5.260 | 543,300 | -0.08(-1.50%) |
Jul 18, 2019 | 5.330 | 5.430 | 5.230 | 5.340 | 619,938 | -0.03(-0.56%) |
Jul 17, 2019 | 5.300 | 5.550 | 5.200 | 5.370 | 1,013,784 | +0.07(+1.32%) |
Jul 16, 2019 | 5.430 | 5.430 | 5.230 | 5.300 | 504,855 | -0.13(-2.39%) |
Jul 15, 2019 | 5.640 | 5.640 | 5.310 | 5.430 | 619,571 | -0.21(-3.72%) |
Jul 12, 2019 | 5.750 | 5.825 | 5.640 | 5.640 | 858,300 | -0.10(-1.74%) |
Jul 11, 2019 | 5.740 | 5.810 | 5.630 | 5.740 | 674,548 | +0.02(+0.35%) |
Jul 10, 2019 | 5.650 | 5.730 | 5.470 | 5.720 | 643,971 | +0.10(+1.78%) |
Jul 09, 2019 | 5.590 | 5.680 | 5.540 | 5.620 | 766,523 | +0.01(+0.18%) |
Jul 08, 2019 | 5.830 | 5.840 | 5.480 | 5.610 | 703,609 | -0.25(-4.27%) |
Jul 05, 2019 | 5.840 | 5.910 | 5.760 | 5.860 | 584,600 | -0.03(-0.51%) |
Jul 03, 2019 | 5.950 | 5.950 | 5.770 | 5.890 | 338,400 | -0.01(-0.17%) |
Jul 02, 2019 | 5.980 | 6.010 | 5.650 | 5.900 | 1,151,303 | -0.06(-1.01%) |
Jul 01, 2019 | 6.130 | 6.310 | 5.900 | 5.960 | 2,235,927 | -0.21(-3.40%) |
Jun 28, 2019 | 5.820 | 6.190 | 5.740 | 6.170 | 2,136,800 | +0.35(+6.01%) |
Jun 27, 2019 | 5.550 | 5.830 | 5.510 | 5.820 | 984,011 | +0.32(+5.82%) |
Jun 26, 2019 | 5.460 | 5.595 | 5.450 | 5.500 | 909,957 | +0.04(+0.73%) |
Jun 25, 2019 | 5.250 | 5.660 | 5.210 | 5.460 | 2,289,392 | +0.24(+4.60%) |
Jun 24, 2019 | 5.160 | 5.260 | 4.870 | 5.220 | 1,017,179 | +0.02(+0.38%) |
Jun 21, 2019 | 4.960 | 5.270 | 4.920 | 5.200 | 1,908,800 | +0.20(+4.00%) |
Jun 20, 2019 | 4.920 | 5.070 | 4.900 | 5.000 | 671,531 | +0.12(+2.46%) |
Jun 19, 2019 | 4.670 | 4.890 | 4.620 | 4.880 | 830,940 | +0.23(+4.95%) |
Jun 18, 2019 | 4.390 | 4.680 | 4.390 | 4.650 | 848,200 | +0.28(+6.41%) |
Jun 17, 2019 | 4.110 | 4.370 | 4.090 | 4.370 | 773,881 | +0.28(+6.85%) |
Jun 14, 2019 | 4.230 | 4.230 | 4.080 | 4.090 | 484,200 | -0.14(-3.31%) |
Jun 13, 2019 | 4.110 | 4.230 | 4.030 | 4.230 | 500,338 | +0.15(+3.68%) |
Jun 12, 2019 | 4.050 | 4.140 | 4.020 | 4.080 | 446,033 | +0.02(+0.49%) |
Jun 11, 2019 | 4.300 | 4.300 | 4.030 | 4.060 | 579,522 | -0.16(-3.79%) |
Jun 10, 2019 | 4.290 | 4.410 | 4.210 | 4.220 | 475,766 | -0.05(-1.17%) |
Jun 07, 2019 | 4.150 | 4.320 | 4.080 | 4.270 | 519,800 | +0.13(+3.14%) |
Jun 06, 2019 | 4.180 | 4.210 | 4.040 | 4.140 | 628,689 | -0.05(-1.19%) |
Jun 05, 2019 | 4.410 | 4.420 | 4.150 | 4.190 | 552,522 | -0.18(-4.12%) |
Jun 04, 2019 | 4.140 | 4.380 | 4.140 | 4.370 | 665,554 | +0.28(+6.85%) |
Jun 03, 2019 | 4.200 | 4.380 | 4.020 | 4.090 | 845,891 | -0.10(-2.39%) |
May 31, 2019 | 4.160 | 4.230 | 4.110 | 4.190 | 620,100 | -0.05(-1.18%) |
May 30, 2019 | 4.350 | 4.360 | 4.170 | 4.240 | 428,564 | -0.08(-1.85%) |
May 29, 2019 | 4.350 | 4.415 | 4.285 | 4.320 | 463,134 | -0.09(-2.04%) |
May 28, 2019 | 4.560 | 4.680 | 4.390 | 4.410 | 669,662 | -0.13(-2.86%) |
May 24, 2019 | 4.350 | 4.550 | 4.350 | 4.540 | 512,700 | +0.21(+4.85%) |
May 23, 2019 | 4.440 | 4.530 | 4.280 | 4.330 | 503,324 | -0.18(-3.99%) |
May 22, 2019 | 4.570 | 4.580 | 4.401 | 4.510 | 532,604 | -0.06(-1.31%) |
May 21, 2019 | 4.320 | 4.580 | 4.300 | 4.570 | 695,734 | +0.28(+6.53%) |
May 20, 2019 | 4.600 | 4.630 | 4.290 | 4.290 | 946,722 | -0.36(-7.74%) |
May 17, 2019 | 4.790 | 4.850 | 4.640 | 4.650 | 621,000 | -0.19(-3.93%) |
May 16, 2019 | 4.880 | 4.980 | 4.790 | 4.840 | 711,164 | -0.04(-0.82%) |
May 15, 2019 | 4.700 | 4.910 | 4.700 | 4.880 | 606,061 | +0.11(+2.31%) |
May 14, 2019 | 4.670 | 4.800 | 4.590 | 4.770 | 887,833 | +0.13(+2.80%) |
May 13, 2019 | 4.790 | 4.850 | 4.640 | 4.640 | 1,091,181 | -0.27(-5.50%) |
May 10, 2019 | 4.950 | 5.060 | 4.850 | 4.910 | 665,900 | -0.11(-2.19%) |
May 09, 2019 | 5.160 | 5.200 | 4.960 | 5.020 | 772,473 | -0.20(-3.83%) |
May 08, 2019 | 5.200 | 5.320 | 5.130 | 5.220 | 806,285 | +0.01(+0.19%) |
May 07, 2019 | 5.430 | 5.560 | 5.140 | 5.210 | 1,073,608 | -0.26(-4.75%) |
May 06, 2019 | 5.120 | 5.510 | 5.060 | 5.470 | 834,619 | +0.19(+3.60%) |
May 03, 2019 | 5.040 | 5.290 | 5.020 | 5.280 | 775,700 | +0.24(+4.76%) |
May 02, 2019 | 5.000 | 5.130 | 4.910 | 5.040 | 785,015 | +0.05(+1.00%) |
May 01, 2019 | 5.150 | 5.150 | 4.970 | 4.990 | 1,056,518 | -0.15(-2.92%) |
Apr 30, 2019 | 5.140 | 5.160 | 4.940 | 5.140 | 1,153,473 | +0.05(+0.98%) |
Apr 29, 2019 | 5.060 | 5.130 | 4.960 | 5.090 | 827,130 | +0.07(+1.39%) |
Apr 26, 2019 | 4.930 | 5.040 | 4.840 | 5.020 | 519,500 | +0.12(+2.45%) |
Apr 25, 2019 | 4.980 | 4.990 | 4.860 | 4.900 | 479,002 | -0.03(-0.61%) |
Apr 24, 2019 | 5.120 | 5.120 | 4.920 | 4.930 | 832,523 | -0.14(-2.76%) |
Apr 23, 2019 | 4.920 | 5.100 | 4.880 | 5.070 | 711,178 | +0.19(+3.89%) |
Apr 22, 2019 | 4.820 | 4.940 | 4.770 | 4.880 | 678,946 | +0.03(+0.62%) |
Apr 18, 2019 | 4.820 | 4.930 | 4.710 | 4.850 | 776,800 | -0.01(-0.21%) |
Apr 17, 2019 | 5.000 | 5.010 | 4.620 | 4.860 | 1,333,843 | -0.14(-2.80%) |
Apr 16, 2019 | 5.170 | 5.220 | 4.990 | 5.000 | 628,516 | -0.13(-2.53%) |
Apr 15, 2019 | 5.270 | 5.330 | 5.040 | 5.130 | 790,470 | -0.13(-2.47%) |
Apr 12, 2019 | 5.500 | 5.620 | 5.220 | 5.260 | 1,200,800 | -0.21(-3.84%) |
Apr 11, 2019 | 5.030 | 5.530 | 4.980 | 5.470 | 2,295,296 | +0.43(+8.53%) |
Apr 10, 2019 | 4.900 | 5.090 | 4.890 | 5.040 | 889,360 | +0.14(+2.86%) |
Apr 09, 2019 | 5.090 | 5.100 | 4.880 | 4.900 | 1,047,927 | -0.20(-3.92%) |
Apr 08, 2019 | 5.280 | 5.300 | 5.040 | 5.100 | 1,069,654 | -0.14(-2.67%) |
Apr 05, 2019 | 4.920 | 5.240 | 4.870 | 5.240 | 1,327,300 | +0.35(+7.16%) |
Apr 04, 2019 | 4.940 | 4.970 | 4.810 | 4.890 | 908,633 | -0.06(-1.21%) |
Apr 03, 2019 | 4.940 | 5.070 | 4.920 | 4.950 | 1,267,041 | +0.04(+0.81%) |
Apr 02, 2019 | 4.770 | 5.050 | 4.690 | 4.910 | 1,488,857 | +0.13(+2.72%) |
Apr 01, 2019 | 4.700 | 4.790 | 4.630 | 4.780 | 701,544 | +0.14(+3.02%) |
Mar 29, 2019 | 4.610 | 4.680 | 4.545 | 4.640 | 1,766,700 | +0.04(+0.87%) |
Mar 28, 2019 | 4.360 | 4.610 | 4.360 | 4.600 | 2,048,590 | +0.25(+5.75%) |
Mar 27, 2019 | 4.420 | 4.500 | 4.270 | 4.350 | 4,785,257 | -0.06(-1.36%) |
Mar 26, 2019 | 4.340 | 4.460 | 4.310 | 4.410 | 1,040,423 | +0.12(+2.80%) |
Mar 25, 2019 | 4.330 | 4.410 | 4.245 | 4.290 | 1,095,091 | -0.04(-0.92%) |
Mar 22, 2019 | 4.570 | 4.620 | 4.330 | 4.330 | 1,612,700 | -0.27(-5.87%) |
Mar 21, 2019 | 4.500 | 4.730 | 4.500 | 4.600 | 2,266,657 | +0.07(+1.55%) |
Mar 20, 2019 | 4.640 | 4.730 | 4.470 | 4.530 | 1,473,019 | -0.11(-2.37%) |
Mar 19, 2019 | 4.620 | 4.780 | 4.570 | 4.640 | 1,683,287 | +0.04(+0.87%) |
Mar 18, 2019 | 4.400 | 4.630 | 4.350 | 4.600 | 1,190,431 | +0.18(+4.07%) |
Mar 15, 2019 | 4.430 | 4.600 | 4.320 | 4.420 | 2,725,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.080 | 4.480 | 4.070 | 4.420 | 2,358,666 | +0.21(+4.99%) |
Mar 13, 2019 | 4.210 | 4.260 | 4.150 | 4.210 | 1,257,835 | +0.01(+0.24%) |
Mar 12, 2019 | 4.130 | 4.280 | 4.090 | 4.200 | 783,819 | +0.09(+2.19%) |
Mar 11, 2019 | 4.030 | 4.120 | 3.970 | 4.110 | 1,371,070 | +0.09(+2.24%) |
Mar 08, 2019 | 4.050 | 4.065 | 3.980 | 4.020 | 926,300 | -0.05(-1.23%) |
Mar 07, 2019 | 4.100 | 4.260 | 3.960 | 4.070 | 1,423,075 | -0.03(-0.73%) |
Mar 06, 2019 | 4.290 | 4.350 | 4.080 | 4.100 | 1,718,160 | -0.16(-3.76%) |
Mar 05, 2019 | 4.400 | 4.480 | 4.240 | 4.260 | 2,655,863 | -0.14(-3.18%) |
Mar 04, 2019 | 4.520 | 4.560 | 4.310 | 4.400 | 746,844 | -0.12(-2.65%) |
Mar 01, 2019 | 4.430 | 4.540 | 4.370 | 4.520 | 929,300 | +0.10(+2.26%) |
Feb 28, 2019 | 4.450 | 4.480 | 4.280 | 4.420 | 972,477 | -0.03(-0.67%) |
Feb 27, 2019 | 4.260 | 4.510 | 4.210 | 4.450 | 995,911 | +0.20(+4.71%) |
Feb 26, 2019 | 4.410 | 4.430 | 4.250 | 4.250 | 898,364 | -0.18(-4.06%) |
Feb 25, 2019 | 4.520 | 4.600 | 4.350 | 4.430 | 1,184,300 | -0.03(-0.67%) |
Feb 22, 2019 | 4.620 | 4.630 | 4.440 | 4.460 | 1,064,500 | -0.16(-3.46%) |
Feb 21, 2019 | 4.740 | 4.740 | 4.580 | 4.620 | 785,945 | -0.13(-2.74%) |
Feb 20, 2019 | 4.770 | 4.785 | 4.670 | 4.750 | 827,182 | -0.01(-0.21%) |
Feb 19, 2019 | 4.900 | 5.000 | 4.750 | 4.760 | 1,238,445 | -0.14(-2.86%) |
Feb 15, 2019 | 4.700 | 4.920 | 4.670 | 4.900 | 1,220,400 | +0.16(+3.38%) |
Feb 14, 2019 | 4.590 | 4.750 | 4.550 | 4.740 | 819,220 | +0.14(+3.04%) |
Feb 13, 2019 | 4.750 | 4.750 | 4.560 | 4.600 | 626,377 | -0.10(-2.13%) |
Feb 12, 2019 | 4.630 | 4.760 | 4.580 | 4.700 | 653,927 | +0.10(+2.17%) |
Feb 11, 2019 | 4.570 | 4.600 | 4.470 | 4.600 | 623,887 | +0.08(+1.77%) |
Feb 08, 2019 | 4.560 | 4.610 | 4.405 | 4.520 | 719,500 | -0.06(-1.31%) |
Feb 07, 2019 | 4.600 | 4.610 | 4.470 | 4.580 | 1,586,014 | -0.02(-0.43%) |
Feb 06, 2019 | 4.590 | 4.670 | 4.520 | 4.600 | 583,294 | +0.03(+0.66%) |
Feb 05, 2019 | 4.670 | 4.760 | 4.490 | 4.570 | 1,104,535 | -0.10(-2.14%) |
Feb 04, 2019 | 4.570 | 4.760 | 4.570 | 4.670 | 1,270,942 | +0.11(+2.41%) |
Feb 01, 2019 | 4.440 | 4.570 | 4.360 | 4.560 | 1,062,800 | +0.13(+2.93%) |
Jan 31, 2019 | 4.490 | 4.560 | 4.410 | 4.430 | 1,898,524 | -0.07(-1.56%) |
Jan 30, 2019 | 4.530 | 4.530 | 4.400 | 4.500 | 1,188,228 | +0.02(+0.45%) |
Jan 29, 2019 | 4.540 | 4.560 | 4.410 | 4.480 | 905,675 | -0.03(-0.67%) |
Jan 28, 2019 | 4.600 | 4.650 | 4.435 | 4.510 | 1,009,631 | -0.14(-3.01%) |
Jan 25, 2019 | 4.600 | 4.720 | 4.560 | 4.650 | 1,102,400 | +0.08(+1.75%) |
Jan 24, 2019 | 4.680 | 4.700 | 4.500 | 4.570 | 1,232,458 | -0.12(-2.56%) |
Jan 23, 2019 | 4.770 | 4.865 | 4.620 | 4.690 | 772,925 | -0.09(-1.88%) |
Jan 22, 2019 | 4.890 | 4.910 | 4.740 | 4.780 | 835,452 | -0.13(-2.65%) |
Jan 18, 2019 | 4.840 | 4.980 | 4.785 | 4.910 | 688,900 | +0.07(+1.45%) |
Jan 17, 2019 | 4.870 | 4.960 | 4.780 | 4.840 | 846,531 | -0.05(-1.02%) |
Jan 16, 2019 | 4.800 | 4.960 | 4.790 | 4.890 | 990,056 | +0.11(+2.30%) |
Jan 15, 2019 | 4.640 | 4.790 | 4.630 | 4.780 | 667,493 | +0.15(+3.24%) |
Jan 14, 2019 | 4.770 | 4.830 | 4.620 | 4.630 | 999,221 | -0.19(-3.94%) |
Jan 11, 2019 | 4.800 | 4.890 | 4.720 | 4.820 | 762,100 | +0.02(+0.42%) |
Jan 10, 2019 | 4.590 | 4.830 | 4.470 | 4.800 | 1,343,939 | +0.18(+3.90%) |
Jan 09, 2019 | 4.730 | 4.780 | 4.600 | 4.620 | 824,253 | -0.09(-1.91%) |
Jan 08, 2019 | 4.820 | 4.950 | 4.550 | 4.710 | 1,319,211 | +0.01(+0.21%) |
Jan 07, 2019 | 4.410 | 4.700 | 4.330 | 4.700 | 1,740,064 | +0.35(+8.05%) |
Jan 04, 2019 | 4.270 | 4.440 | 4.260 | 4.350 | 2,181,700 | +0.16(+3.82%) |
Jan 03, 2019 | 4.380 | 4.540 | 4.140 | 4.190 | 1,640,097 | -0.06(-1.41%) |
Jan 02, 2019 | 4.110 | 4.280 | 4.010 | 4.250 | 1,428,970 | +0.05(+1.19%) |
Dec 31, 2018 | 4.100 | 4.210 | 4.050 | 4.200 | 1,688,200 | +0.15(+3.70%) |
Dec 28, 2018 | 3.900 | 4.070 | 3.800 | 4.050 | 1,078,500 | +0.15(+3.85%) |
Dec 27, 2018 | 3.910 | 3.980 | 3.660 | 3.900 | 1,562,586 | -0.09(-2.26%) |
Dec 26, 2018 | 3.680 | 4.015 | 3.640 | 3.990 | 1,218,023 | +0.35(+9.62%) |
Dec 24, 2018 | 3.700 | 3.790 | 3.620 | 3.640 | 635,600 | -0.09(-2.41%) |
Dec 21, 2018 | 3.970 | 3.980 | 3.700 | 3.730 | 4,280,300 | -0.22(-5.57%) |
Dec 20, 2018 | 4.010 | 4.040 | 3.790 | 3.950 | 1,035,950 | -0.04(-1.00%) |
Dec 19, 2018 | 4.180 | 4.340 | 3.750 | 3.990 | 1,561,234 | -0.21(-5.00%) |
Dec 18, 2018 | 4.400 | 4.500 | 4.150 | 4.200 | 1,664,340 | -0.21(-4.76%) |
Dec 17, 2018 | 4.570 | 4.680 | 4.370 | 4.410 | 1,232,849 | -0.19(-4.13%) |
Dec 14, 2018 | 4.660 | 4.700 | 4.560 | 4.600 | 858,300 | -0.09(-1.92%) |
Dec 13, 2018 | 4.980 | 5.000 | 4.690 | 4.690 | 1,376,293 | -0.29(-5.82%) |
Dec 12, 2018 | 4.820 | 5.340 | 4.700 | 4.980 | 3,943,454 | +0.28(+5.96%) |
Dec 11, 2018 | 4.390 | 4.740 | 4.290 | 4.700 | 1,853,983 | +0.36(+8.29%) |
Dec 10, 2018 | 4.560 | 4.580 | 4.240 | 4.340 | 1,901,873 | -0.22(-4.82%) |
Dec 07, 2018 | 4.710 | 4.820 | 4.500 | 4.560 | 1,643,500 | -0.17(-3.59%) |
Dec 06, 2018 | 4.570 | 4.740 | 4.470 | 4.730 | 1,054,056 | +0.09(+1.94%) |
Dec 04, 2018 | 4.990 | 5.050 | 4.630 | 4.640 | 1,646,100 | -0.38(-7.57%) |
Dec 03, 2018 | 5.290 | 5.290 | 4.955 | 5.020 | 1,595,542 | -0.17(-3.28%) |
Nov 30, 2018 | 5.130 | 5.230 | 5.000 | 5.190 | 2,719,700 | +0.05(+0.97%) |
Nov 29, 2018 | 5.210 | 5.360 | 5.130 | 5.140 | 579,107 | -0.11(-2.10%) |
Nov 28, 2018 | 5.060 | 5.255 | 4.800 | 5.250 | 1,533,573 | +0.21(+4.17%) |
Nov 27, 2018 | 5.320 | 5.380 | 5.030 | 5.040 | 680,295 | -0.32(-5.97%) |
Nov 26, 2018 | 5.270 | 5.420 | 5.200 | 5.360 | 889,877 | +0.14(+2.68%) |
Nov 23, 2018 | 5.120 | 5.340 | 5.065 | 5.220 | 406,000 | +0.03(+0.58%) |
Nov 21, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.13(+2.57%) | |
Nov 20, 2018 | 5.090 | 5.180 | 4.980 | 5.060 | 960,952 | -0.13(-2.50%) |
Nov 19, 2018 | 5.400 | 5.400 | 5.110 | 5.190 | 1,027,239 | -0.19(-3.53%) |
Nov 16, 2018 | 5.280 | 5.470 | 5.210 | 5.380 | 1,739,800 | +0.08(+1.51%) |
Nov 15, 2018 | 5.070 | 5.305 | 5.070 | 5.300 | 1,299,902 | +0.22(+4.33%) |
Nov 14, 2018 | 5.400 | 5.466 | 5.060 | 5.080 | 1,378,937 | -0.25(-4.69%) |
Nov 13, 2018 | 5.270 | 5.670 | 5.270 | 5.330 | 1,666,669 | +0.09(+1.72%) |
Nov 12, 2018 | 5.430 | 5.430 | 5.190 | 5.240 | 1,452,881 | -0.17(-3.14%) |
Nov 09, 2018 | 5.720 | 5.720 | 5.330 | 5.410 | 743,700 | -0.23(-4.16%) |
Nov 08, 2018 | 5.400 | 5.790 | 4.720 | 5.645 | 1,658,922 | +0.03(+0.62%) |
Nov 07, 2018 | 5.350 | 5.640 | 5.310 | 5.610 | 1,323,368 | +0.31(+5.85%) |
Nov 06, 2018 | 5.280 | 5.400 | 5.240 | 5.300 | 1,086,569 | -0.02(-0.38%) |
Nov 05, 2018 | 5.300 | 5.380 | 5.130 | 5.320 | 883,250 | +0.04(+0.76%) |
Nov 02, 2018 | 5.270 | 5.350 | 5.140 | 5.280 | 814,200 | +0.03(+0.57%) |