Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.361 | 4.440 | 4.315 | 4.394 | 1,011,249 | +0.04(+0.98%) |
Nov 27, 2019 | 4.145 | 4.361 | 4.106 | 4.351 | 1,733,133 | +0.22(+5.30%) |
Nov 26, 2019 | 4.191 | 4.257 | 4.100 | 4.132 | 4,093,184 | -0.07(-1.71%) |
Nov 25, 2019 | 4.073 | 4.224 | 4.054 | 4.204 | 3,776,221 | +0.14(+3.38%) |
Nov 22, 2019 | 4.113 | 4.126 | 4.008 | 4.067 | 2,093,922 | -0.01(-0.16%) |
Nov 21, 2019 | 4.054 | 4.113 | 4.002 | 4.073 | 5,321,743 | +0.05(+1.14%) |
Nov 20, 2019 | 4.413 | 4.518 | 3.982 | 4.028 | 7,888,938 | -0.42(-9.41%) |
Nov 19, 2019 | 4.420 | 4.505 | 4.296 | 4.446 | 5,651,774 | +0.05(+1.04%) |
Nov 18, 2019 | 4.675 | 4.740 | 4.355 | 4.400 | 6,236,069 | -0.30(-6.46%) |
Nov 15, 2019 | 4.655 | 4.740 | 4.603 | 4.704 | 6,219,674 | +0.06(+1.34%) |
Nov 14, 2019 | 4.270 | 4.649 | 4.237 | 4.642 | 7,516,545 | +0.37(+8.56%) |
Nov 13, 2019 | 3.988 | 4.283 | 3.930 | 4.276 | 5,025,603 | +0.25(+6.17%) |
Nov 12, 2019 | 3.688 | 4.087 | 3.426 | 4.028 | 13,118,296 | +0.07(+1.65%) |
Nov 11, 2019 | 3.923 | 4.113 | 3.900 | 3.962 | 3,567,386 | +0.01(+0.17%) |
Nov 08, 2019 | 4.230 | 4.250 | 3.858 | 3.956 | 5,856,285 | -0.37(-8.47%) |
Nov 07, 2019 | 4.636 | 4.662 | 4.263 | 4.322 | 6,636,723 | -0.12(-2.65%) |
Nov 06, 2019 | 4.505 | 4.525 | 4.361 | 4.440 | 4,181,260 | -0.08(-1.88%) |
Nov 05, 2019 | 4.570 | 4.636 | 4.485 | 4.525 | 4,161,238 | -0.04(-0.86%) |
Nov 04, 2019 | 4.570 | 4.675 | 4.551 | 4.564 | 3,474,000 | +0.05(+1.01%) |
Nov 01, 2019 | 4.525 | 4.652 | 4.518 | 4.518 | 2,992,454 | -0.01(-0.14%) |
Oct 31, 2019 | 4.773 | 4.806 | 4.453 | 4.525 | 4,202,893 | -0.25(-5.21%) |
Oct 30, 2019 | 4.930 | 4.956 | 4.734 | 4.773 | 3,826,776 | -0.18(-3.57%) |
Oct 29, 2019 | 5.008 | 5.025 | 4.897 | 4.950 | 3,361,858 | -0.06(-1.18%) |
Oct 28, 2019 | 5.146 | 5.178 | 4.989 | 5.008 | 2,402,006 | -0.09(-1.79%) |
Oct 25, 2019 | 5.087 | 5.247 | 5.067 | 5.100 | 2,260,170 | -0.04(-0.76%) |
Oct 24, 2019 | 5.080 | 5.165 | 5.005 | 5.139 | 4,898,940 | +0.07(+1.42%) |
Oct 23, 2019 | 5.035 | 5.113 | 5.002 | 5.067 | 2,643,633 | +0.04(+0.78%) |
Oct 22, 2019 | 5.067 | 5.071 | 4.966 | 5.028 | 1,969,667 | -0.04(-0.77%) |
Oct 21, 2019 | 5.054 | 5.113 | 5.028 | 5.067 | 2,236,895 | +0.07(+1.37%) |
Oct 18, 2019 | 5.041 | 5.054 | 4.845 | 4.999 | 2,457,465 | -0.07(-1.35%) |
Oct 17, 2019 | 5.087 | 5.185 | 5.048 | 5.067 | 1,995,355 | -0.04(-0.77%) |
Oct 16, 2019 | 5.100 | 5.172 | 5.041 | 5.107 | 1,281,888 | +0.00(+0.06%) |
Oct 15, 2019 | 4.995 | 5.107 | 4.897 | 5.103 | 7,066,455 | +0.14(+2.83%) |
Oct 14, 2019 | 4.767 | 4.976 | 4.714 | 4.963 | 2,435,485 | +0.18(+3.76%) |
Oct 11, 2019 | 4.727 | 4.884 | 4.675 | 4.783 | 1,724,569 | +0.11(+2.45%) |
Oct 10, 2019 | 4.714 | 4.753 | 4.597 | 4.668 | 1,639,382 | -0.04(-0.83%) |
Oct 09, 2019 | 4.773 | 4.799 | 4.682 | 4.708 | 1,590,862 | -0.02(-0.35%) |
Oct 08, 2019 | 4.714 | 4.776 | 4.636 | 4.724 | 3,147,445 | -0.04(-0.89%) |
Oct 07, 2019 | 4.734 | 4.793 | 4.650 | 4.767 | 1,979,641 | +0.03(+0.55%) |
Oct 04, 2019 | 4.753 | 4.819 | 4.655 | 4.740 | 1,482,156 | +0.00(+0.07%) |
Oct 03, 2019 | 4.675 | 4.783 | 4.587 | 4.737 | 2,430,524 | +0.04(+0.91%) |
Oct 02, 2019 | 4.682 | 4.727 | 4.531 | 4.695 | 2,003,208 | -0.03(-0.69%) |
Oct 01, 2019 | 5.067 | 5.093 | 4.659 | 4.727 | 4,048,664 | -0.35(-6.89%) |
Sep 30, 2019 | 5.048 | 5.107 | 5.002 | 5.077 | 1,739,118 | +0.01(+0.13%) |
Sep 27, 2019 | 5.093 | 5.156 | 5.008 | 5.071 | 1,621,486 | +0.00(+0.06%) |
Sep 26, 2019 | 5.035 | 5.139 | 5.009 | 5.067 | 3,177,687 | +0.06(+1.17%) |
Sep 25, 2019 | 4.989 | 5.067 | 4.944 | 5.009 | 2,157,151 | +0.01(+0.26%) |
Sep 24, 2019 | 5.035 | 5.080 | 4.879 | 4.996 | 3,157,998 | -0.03(-0.58%) |
Sep 23, 2019 | 5.132 | 5.142 | 4.986 | 5.025 | 3,595,613 | -0.14(-2.70%) |
Sep 20, 2019 | 5.132 | 5.236 | 5.100 | 5.165 | 6,505,779 | +0.03(+0.51%) |
Sep 19, 2019 | 5.223 | 5.288 | 5.129 | 5.139 | 1,392,906 | -0.06(-1.13%) |
Sep 18, 2019 | 5.217 | 5.262 | 5.100 | 5.197 | 1,417,670 | -0.03(-0.50%) |
Sep 17, 2019 | 5.191 | 5.239 | 5.035 | 5.223 | 1,802,449 | +0.02(+0.37%) |
Sep 16, 2019 | 5.210 | 5.321 | 5.184 | 5.204 | 3,217,740 | -0.01(-0.25%) |
Sep 13, 2019 | 5.360 | 5.425 | 5.191 | 5.217 | 1,725,382 | -0.15(-2.78%) |
Sep 12, 2019 | 5.184 | 5.425 | 5.113 | 5.366 | 3,200,335 | +0.16(+3.12%) |
Sep 11, 2019 | 5.119 | 5.223 | 5.065 | 5.204 | 3,363,031 | +0.12(+2.30%) |
Sep 10, 2019 | 4.859 | 5.171 | 4.846 | 5.087 | 4,008,783 | +0.19(+3.98%) |
Sep 09, 2019 | 4.853 | 4.898 | 4.746 | 4.892 | 3,413,065 | +0.14(+2.87%) |
Sep 06, 2019 | 4.866 | 4.918 | 4.742 | 4.755 | 4,016,296 | -0.12(-2.40%) |
Sep 05, 2019 | 4.846 | 4.996 | 4.846 | 4.872 | 2,884,382 | +0.08(+1.63%) |
Sep 04, 2019 | 4.736 | 4.872 | 4.691 | 4.794 | 2,942,374 | +0.10(+2.22%) |
Sep 03, 2019 | 4.788 | 4.840 | 4.580 | 4.691 | 3,601,623 | -0.11(-2.30%) |
Aug 30, 2019 | 4.950 | 4.977 | 4.781 | 4.801 | 2,712,678 | -0.14(-2.89%) |
Aug 29, 2019 | 5.035 | 5.080 | 4.924 | 4.944 | 2,130,456 | -0.06(-1.30%) |
Aug 28, 2019 | 5.028 | 5.145 | 4.970 | 5.009 | 1,725,078 | -0.05(-0.90%) |
Aug 27, 2019 | 5.295 | 5.347 | 5.048 | 5.054 | 3,137,161 | -0.22(-4.19%) |
Aug 26, 2019 | 5.113 | 5.282 | 5.054 | 5.275 | 4,668,661 | +0.24(+4.77%) |
Aug 23, 2019 | 5.230 | 5.256 | 5.006 | 5.035 | 3,256,814 | -0.22(-4.20%) |
Aug 22, 2019 | 5.405 | 5.464 | 5.230 | 5.256 | 2,141,681 | -0.12(-2.18%) |
Aug 21, 2019 | 5.444 | 5.496 | 5.314 | 5.373 | 3,790,271 | -0.03(-0.48%) |
Aug 20, 2019 | 5.340 | 5.431 | 5.204 | 5.399 | 2,467,348 | +0.01(+0.24%) |
Aug 19, 2019 | 5.581 | 5.607 | 5.373 | 5.386 | 2,969,796 | -0.15(-2.70%) |
Aug 16, 2019 | 5.431 | 5.590 | 5.399 | 5.535 | 2,069,257 | +0.15(+2.77%) |
Aug 15, 2019 | 5.464 | 5.535 | 5.340 | 5.386 | 3,543,024 | -0.08(-1.54%) |
Aug 14, 2019 | 5.671 | 5.671 | 5.464 | 5.470 | 2,114,666 | -0.29(-4.97%) |
Aug 13, 2019 | 5.743 | 5.821 | 5.658 | 5.756 | 2,430,469 | +0.00(+0.00%) |
Aug 12, 2019 | 5.710 | 5.782 | 5.535 | 5.756 | 3,483,270 | -0.03(-0.45%) |
Aug 09, 2019 | 5.684 | 5.801 | 5.431 | 5.782 | 4,324,923 | +0.25(+4.46%) |
Aug 08, 2019 | 5.379 | 5.548 | 5.321 | 5.535 | 4,333,298 | +0.19(+3.65%) |
Aug 07, 2019 | 5.418 | 5.438 | 5.243 | 5.340 | 3,834,638 | -0.14(-2.49%) |
Aug 06, 2019 | 5.340 | 5.512 | 5.259 | 5.477 | 4,846,941 | +0.16(+2.93%) |
Aug 05, 2019 | 5.249 | 5.360 | 5.093 | 5.321 | 5,970,010 | -0.04(-0.73%) |
Aug 02, 2019 | 5.353 | 5.379 | 5.256 | 5.360 | 4,555,507 | -0.01(-0.24%) |
Aug 01, 2019 | 5.470 | 5.522 | 5.334 | 5.373 | 3,078,889 | -0.10(-1.78%) |
Jul 31, 2019 | 5.561 | 5.626 | 5.438 | 5.470 | 3,855,547 | +0.01(+0.12%) |
Jul 30, 2019 | 5.548 | 5.574 | 5.405 | 5.464 | 4,206,236 | -0.10(-1.75%) |
Jul 29, 2019 | 5.587 | 5.632 | 5.477 | 5.561 | 2,694,961 | -0.03(-0.47%) |
Jul 26, 2019 | 5.587 | 5.645 | 5.535 | 5.587 | 2,066,025 | +0.00(+0.00%) |
Jul 25, 2019 | 5.736 | 5.762 | 5.509 | 5.587 | 2,899,541 | -0.16(-2.71%) |
Jul 24, 2019 | 5.444 | 5.762 | 5.379 | 5.743 | 6,264,227 | +0.29(+5.36%) |
Jul 23, 2019 | 5.542 | 5.581 | 5.438 | 5.451 | 2,993,007 | -0.07(-1.29%) |
Jul 22, 2019 | 5.464 | 5.574 | 5.425 | 5.522 | 3,521,281 | +0.08(+1.55%) |
Jul 19, 2019 | 5.548 | 5.652 | 5.438 | 5.438 | 2,737,152 | -0.14(-2.56%) |
Jul 18, 2019 | 5.548 | 5.607 | 5.412 | 5.581 | 2,174,524 | +0.00(+0.00%) |
Jul 17, 2019 | 5.762 | 5.762 | 5.535 | 5.581 | 4,727,304 | -0.18(-3.05%) |
Jul 16, 2019 | 5.730 | 5.834 | 5.665 | 5.756 | 2,957,113 | +0.00(+0.00%) |
Jul 15, 2019 | 6.048 | 6.087 | 5.090 | 5.756 | 7,395,693 | -0.27(-4.53%) |
Jul 12, 2019 | 6.022 | 6.237 | 6.016 | 6.029 | 6,707,425 | +0.01(+0.22%) |
Jul 11, 2019 | 5.892 | 6.393 | 5.694 | 6.016 | 8,229,133 | +0.13(+2.21%) |
Jul 10, 2019 | 5.964 | 5.977 | 5.769 | 5.886 | 3,092,285 | -0.03(-0.44%) |
Jul 09, 2019 | 5.814 | 5.925 | 5.762 | 5.912 | 3,457,190 | +0.07(+1.22%) |
Jul 08, 2019 | 5.970 | 5.990 | 5.808 | 5.840 | 4,247,294 | -0.16(-2.71%) |
Jul 05, 2019 | 6.035 | 6.035 | 5.899 | 6.003 | 1,926,258 | -0.07(-1.18%) |
Jul 03, 2019 | 6.035 | 6.078 | 5.925 | 6.074 | 2,687,587 | +0.04(+0.65%) |
Jul 02, 2019 | 6.191 | 6.269 | 6.003 | 6.035 | 5,740,649 | -0.14(-2.31%) |
Jul 01, 2019 | 6.243 | 6.321 | 6.081 | 6.178 | 7,758,998 | +0.01(+0.11%) |
Jun 28, 2019 | 6.276 | 6.367 | 5.990 | 6.172 | 36,108,036 | -0.12(-1.96%) |
Jun 27, 2019 | 6.126 | 6.354 | 6.029 | 6.295 | 7,903,026 | +0.21(+3.42%) |
Jun 26, 2019 | 6.036 | 6.165 | 5.868 | 6.087 | 22,542,798 | +0.03(+0.43%) |
Jun 25, 2019 | 6.759 | 6.759 | 5.997 | 6.061 | 16,323,162 | -0.85(-12.25%) |
Jun 24, 2019 | 6.992 | 7.102 | 6.882 | 6.908 | 3,013,613 | -0.06(-0.93%) |
Jun 21, 2019 | 7.141 | 7.141 | 6.953 | 6.973 | 8,668,302 | -0.15(-2.09%) |
Jun 20, 2019 | 7.173 | 7.263 | 7.053 | 7.121 | 2,604,436 | -0.02(-0.27%) |
Jun 19, 2019 | 7.186 | 7.199 | 6.992 | 7.141 | 2,556,035 | -0.02(-0.27%) |
Jun 18, 2019 | 7.082 | 7.347 | 7.082 | 7.160 | 3,016,188 | +0.11(+1.56%) |
Jun 17, 2019 | 6.934 | 7.160 | 6.727 | 7.050 | 3,267,472 | +0.09(+1.30%) |
Jun 14, 2019 | 6.843 | 7.044 | 6.733 | 6.960 | 3,083,851 | +0.12(+1.80%) |
Jun 13, 2019 | 6.798 | 6.927 | 6.779 | 6.837 | 3,415,509 | +0.07(+1.05%) |
Jun 12, 2019 | 6.675 | 6.882 | 6.598 | 6.766 | 2,430,033 | +0.06(+0.96%) |
Jun 11, 2019 | 6.662 | 6.785 | 6.578 | 6.701 | 2,025,204 | +0.09(+1.37%) |
Jun 10, 2019 | 6.901 | 6.908 | 6.591 | 6.611 | 2,007,010 | -0.26(-3.76%) |
Jun 07, 2019 | 6.798 | 6.927 | 6.727 | 6.869 | 4,826,022 | +0.13(+1.92%) |
Jun 06, 2019 | 6.940 | 7.027 | 6.598 | 6.740 | 3,172,863 | -0.23(-3.25%) |
Jun 05, 2019 | 6.559 | 6.985 | 6.559 | 6.966 | 6,820,235 | +0.45(+6.84%) |
Jun 04, 2019 | 6.236 | 6.533 | 6.191 | 6.520 | 4,214,285 | +0.33(+5.32%) |
Jun 03, 2019 | 6.216 | 6.275 | 6.061 | 6.191 | 3,598,045 | -0.02(-0.31%) |
May 31, 2019 | 6.249 | 6.294 | 6.120 | 6.210 | 5,786,708 | -0.12(-1.94%) |
May 30, 2019 | 6.462 | 6.530 | 6.268 | 6.333 | 3,480,974 | -0.16(-2.39%) |
May 29, 2019 | 6.675 | 6.675 | 6.443 | 6.488 | 3,580,301 | -0.22(-3.28%) |
May 28, 2019 | 6.688 | 6.805 | 6.666 | 6.708 | 4,832,234 | +0.04(+0.58%) |
May 24, 2019 | 6.688 | 6.779 | 6.604 | 6.669 | 2,393,203 | +0.03(+0.49%) |
May 23, 2019 | 6.779 | 6.798 | 6.585 | 6.637 | 2,834,123 | -0.15(-2.19%) |
May 22, 2019 | 6.772 | 6.798 | 6.682 | 6.785 | 2,028,193 | +0.04(+0.57%) |
May 21, 2019 | 6.507 | 6.837 | 6.494 | 6.746 | 3,395,646 | +0.28(+4.40%) |
May 20, 2019 | 6.688 | 6.688 | 6.400 | 6.462 | 3,582,785 | -0.25(-3.75%) |
May 17, 2019 | 6.805 | 6.882 | 6.695 | 6.714 | 4,119,590 | -0.12(-1.80%) |
May 16, 2019 | 6.617 | 6.850 | 6.410 | 6.837 | 9,375,364 | +0.24(+3.62%) |
May 15, 2019 | 6.281 | 6.979 | 6.158 | 6.598 | 12,916,834 | -0.39(-5.64%) |
May 14, 2019 | 7.296 | 7.399 | 6.921 | 6.992 | 9,053,519 | -0.42(-5.67%) |
May 13, 2019 | 7.483 | 7.638 | 7.276 | 7.412 | 3,983,799 | -0.21(-2.71%) |
May 10, 2019 | 7.309 | 7.654 | 7.302 | 7.619 | 5,378,169 | +0.34(+4.71%) |
May 09, 2019 | 7.173 | 7.296 | 7.044 | 7.276 | 4,500,017 | +0.04(+0.54%) |
May 08, 2019 | 7.173 | 7.483 | 7.108 | 7.237 | 3,833,850 | +0.06(+0.90%) |
May 07, 2019 | 7.121 | 7.372 | 7.089 | 7.173 | 5,196,807 | -0.01(-0.18%) |
May 06, 2019 | 6.973 | 7.237 | 6.921 | 7.186 | 5,039,503 | +0.11(+1.55%) |
May 03, 2019 | 6.824 | 7.108 | 6.792 | 7.076 | 6,415,611 | +0.26(+3.79%) |
May 02, 2019 | 7.044 | 7.115 | 6.792 | 6.817 | 4,188,115 | -0.23(-3.21%) |
May 01, 2019 | 7.128 | 7.296 | 7.044 | 7.044 | 2,619,862 | -0.06(-0.82%) |
Apr 30, 2019 | 7.205 | 7.205 | 6.695 | 7.102 | 5,879,998 | -0.10(-1.44%) |
Apr 29, 2019 | 7.431 | 7.470 | 7.192 | 7.205 | 4,563,979 | -0.21(-2.87%) |
Apr 26, 2019 | 7.276 | 7.470 | 7.225 | 7.418 | 4,267,067 | +0.12(+1.59%) |
Apr 25, 2019 | 7.632 | 7.658 | 7.296 | 7.302 | 3,511,580 | -0.36(-4.64%) |
Apr 24, 2019 | 7.554 | 7.683 | 7.483 | 7.658 | 2,502,721 | +0.10(+1.37%) |
Apr 23, 2019 | 7.541 | 7.596 | 7.477 | 7.554 | 3,153,773 | +0.05(+0.60%) |
Apr 22, 2019 | 7.651 | 7.719 | 7.457 | 7.509 | 3,935,269 | -0.14(-1.86%) |
Apr 18, 2019 | 7.606 | 7.703 | 7.496 | 7.651 | 2,695,120 | +0.03(+0.42%) |
Apr 17, 2019 | 7.968 | 8.019 | 7.612 | 7.619 | 3,013,017 | -0.30(-3.83%) |
Apr 16, 2019 | 7.961 | 8.026 | 7.858 | 7.922 | 3,868,267 | -0.03(-0.33%) |
Apr 15, 2019 | 7.774 | 7.981 | 7.748 | 7.948 | 3,076,061 | +0.14(+1.82%) |
Apr 12, 2019 | 7.593 | 7.871 | 7.593 | 7.806 | 3,284,251 | +0.20(+2.63%) |
Apr 11, 2019 | 7.580 | 7.625 | 7.431 | 7.606 | 2,880,517 | +0.05(+0.60%) |
Apr 10, 2019 | 7.431 | 7.593 | 7.425 | 7.561 | 4,666,995 | +0.14(+1.92%) |
Apr 09, 2019 | 7.838 | 7.858 | 7.399 | 7.418 | 5,356,114 | -0.43(-5.44%) |
Apr 08, 2019 | 7.961 | 7.968 | 7.767 | 7.845 | 2,722,865 | -0.15(-1.86%) |
Apr 05, 2019 | 7.858 | 8.071 | 7.816 | 7.994 | 3,472,118 | +0.11(+1.39%) |
Apr 04, 2019 | 7.884 | 8.149 | 7.703 | 7.884 | 6,548,002 | +0.07(+0.91%) |
Apr 03, 2019 | 7.302 | 8.265 | 7.147 | 7.813 | 14,050,205 | +0.51(+6.99%) |
Apr 02, 2019 | 7.496 | 7.496 | 7.199 | 7.302 | 5,650,023 | -0.21(-2.75%) |
Apr 01, 2019 | 7.218 | 7.638 | 7.089 | 7.509 | 10,450,252 | +0.28(+3.84%) |
Mar 29, 2019 | 7.095 | 7.254 | 7.018 | 7.231 | 6,828,019 | +0.16(+2.29%) |
Mar 28, 2019 | 6.638 | 7.069 | 6.600 | 7.069 | 5,101,864 | +0.29(+4.27%) |
Mar 27, 2019 | 6.626 | 6.838 | 6.574 | 6.780 | 4,695,687 | +0.16(+2.43%) |
Mar 26, 2019 | 6.555 | 6.729 | 6.484 | 6.619 | 4,813,594 | +0.06(+0.88%) |
Mar 25, 2019 | 6.253 | 6.587 | 6.253 | 6.561 | 4,604,209 | +0.20(+3.13%) |
Mar 22, 2019 | 6.510 | 6.529 | 6.272 | 6.362 | 7,312,538 | -0.20(-3.04%) |
Mar 21, 2019 | 6.111 | 6.574 | 6.002 | 6.561 | 12,812,918 | +0.13(+2.00%) |
Mar 20, 2019 | 6.336 | 6.446 | 6.188 | 6.433 | 9,053,947 | +0.09(+1.42%) |
Mar 19, 2019 | 6.034 | 6.349 | 5.995 | 6.343 | 6,798,957 | +0.27(+4.45%) |
Mar 18, 2019 | 6.085 | 6.137 | 5.924 | 6.072 | 5,646,775 | -0.02(-0.32%) |
Mar 15, 2019 | 5.982 | 6.137 | 5.893 | 6.092 | 12,769,387 | +0.07(+1.18%) |
Mar 14, 2019 | 5.860 | 6.047 | 5.854 | 6.021 | 7,674,128 | +0.17(+2.86%) |
Mar 13, 2019 | 5.616 | 5.899 | 5.609 | 5.854 | 5,575,619 | +0.26(+4.60%) |
Mar 12, 2019 | 5.519 | 5.667 | 5.487 | 5.596 | 5,476,618 | +0.11(+1.99%) |
Mar 11, 2019 | 5.352 | 5.500 | 5.262 | 5.487 | 3,652,788 | +0.14(+2.52%) |
Mar 08, 2019 | 5.346 | 5.397 | 5.185 | 5.352 | 5,121,528 | +0.01(+0.12%) |
Mar 07, 2019 | 5.551 | 5.693 | 5.288 | 5.346 | 6,778,264 | -0.21(-3.71%) |
Mar 06, 2019 | 5.809 | 5.834 | 5.532 | 5.551 | 9,730,187 | -0.24(-4.22%) |
Mar 05, 2019 | 5.719 | 6.137 | 5.641 | 5.796 | 17,136,618 | -0.32(-5.16%) |
Mar 04, 2019 | 6.092 | 6.343 | 5.944 | 6.111 | 14,796,735 | -0.18(-2.86%) |
Mar 01, 2019 | 6.175 | 6.497 | 6.079 | 6.291 | 10,202,638 | +0.09(+1.45%) |
Feb 28, 2019 | 6.053 | 6.536 | 6.053 | 6.201 | 9,224,469 | -0.25(-3.89%) |
Feb 27, 2019 | 6.503 | 6.632 | 5.899 | 6.452 | 16,243,321 | -0.15(-2.24%) |
Feb 26, 2019 | 6.716 | 7.024 | 6.182 | 6.600 | 22,834,286 | -0.22(-3.21%) |
Feb 25, 2019 | 6.079 | 7.301 | 5.333 | 6.819 | 43,016,568 | +0.88(+14.84%) |
Feb 22, 2019 | 6.015 | 6.478 | 5.905 | 5.937 | 30,403,954 | -0.49(-7.61%) |
Feb 21, 2019 | 7.751 | 7.835 | 6.336 | 6.426 | 37,841,904 | -1.47(-18.58%) |
Feb 20, 2019 | 8.002 | 8.588 | 7.880 | 7.893 | 22,894,080 | -0.15(-1.92%) |
Feb 19, 2019 | 6.992 | 8.588 | 6.889 | 8.047 | 76,037,832 | -4.81(-37.39%) |
Feb 15, 2019 | 12.54 | 12.87 | 12.52 | 12.85 | 6,057,845 | +0.33(+2.62%) |
Feb 14, 2019 | 12.75 | 12.81 | 12.48 | 12.52 | 2,714,910 | -0.25(-1.96%) |
Feb 13, 2019 | 12.76 | 12.84 | 12.64 | 12.78 | 1,286,169 | +0.00(+0.00%) |
Feb 12, 2019 | 12.77 | 12.84 | 12.67 | 12.78 | 1,539,155 | +0.04(+0.35%) |
Feb 11, 2019 | 12.67 | 12.82 | 12.67 | 12.73 | 1,364,195 | +0.06(+0.51%) |
Feb 08, 2019 | 12.61 | 12.81 | 12.59 | 12.67 | 1,246,453 | -0.02(-0.15%) |
Feb 07, 2019 | 12.63 | 12.71 | 12.46 | 12.69 | 1,556,916 | +0.00(+0.00%) |
Feb 06, 2019 | 12.87 | 12.92 | 12.64 | 12.69 | 1,716,687 | -0.17(-1.35%) |
Feb 05, 2019 | 12.81 | 12.96 | 12.77 | 12.86 | 1,815,024 | +0.05(+0.40%) |
Feb 04, 2019 | 12.77 | 12.85 | 12.60 | 12.81 | 1,589,997 | +0.03(+0.20%) |
Feb 01, 2019 | 12.83 | 12.83 | 12.57 | 12.78 | 1,237,126 | -0.03(-0.20%) |
Jan 31, 2019 | 12.62 | 12.83 | 12.54 | 12.81 | 2,023,596 | +0.17(+1.37%) |
Jan 30, 2019 | 12.78 | 12.87 | 12.63 | 12.63 | 1,677,911 | -0.15(-1.16%) |
Jan 29, 2019 | 12.79 | 12.89 | 12.67 | 12.78 | 1,994,734 | +0.00(+0.00%) |
Jan 28, 2019 | 12.30 | 12.79 | 12.22 | 12.78 | 2,005,888 | +0.43(+3.49%) |
Jan 25, 2019 | 12.29 | 12.41 | 12.12 | 12.35 | 1,914,763 | +0.23(+1.86%) |
Jan 24, 2019 | 12.09 | 12.20 | 12.00 | 12.13 | 1,387,361 | +0.04(+0.32%) |
Jan 23, 2019 | 12.12 | 12.24 | 11.99 | 12.09 | 1,319,583 | +0.00(+0.00%) |
Jan 22, 2019 | 12.16 | 12.20 | 11.82 | 12.09 | 1,998,781 | -0.08(-0.63%) |
Jan 18, 2019 | 12.20 | 12.29 | 11.90 | 12.16 | 3,410,414 | +0.01(+0.11%) |
Jan 17, 2019 | 12.13 | 12.19 | 11.82 | 12.15 | 1,818,634 | -0.04(-0.32%) |
Jan 16, 2019 | 11.96 | 12.37 | 11.96 | 12.19 | 4,332,203 | +0.31(+2.60%) |
Jan 15, 2019 | 11.87 | 12.09 | 11.82 | 11.88 | 1,911,234 | +0.06(+0.49%) |
Jan 14, 2019 | 11.93 | 11.95 | 11.68 | 11.82 | 1,834,326 | -0.06(-0.54%) |
Jan 11, 2019 | 11.69 | 11.94 | 11.62 | 11.89 | 1,791,485 | +0.20(+1.71%) |
Jan 10, 2019 | 11.56 | 11.82 | 11.37 | 11.69 | 2,017,700 | +0.09(+0.78%) |
Jan 09, 2019 | 11.48 | 11.63 | 11.37 | 11.60 | 1,371,123 | +0.14(+1.24%) |
Jan 08, 2019 | 11.42 | 11.62 | 11.24 | 11.46 | 3,155,262 | -0.08(-0.67%) |
Jan 07, 2019 | 11.16 | 11.59 | 11.06 | 11.53 | 2,406,919 | +0.39(+3.52%) |
Jan 04, 2019 | 10.63 | 11.19 | 10.63 | 11.14 | 2,819,055 | +0.57(+5.35%) |
Jan 03, 2019 | 10.41 | 10.83 | 10.36 | 10.58 | 2,426,852 | +0.10(+0.98%) |
Jan 02, 2019 | 9.945 | 10.49 | 9.694 | 10.47 | 3,317,621 | +0.46(+4.56%) |
Dec 31, 2018 | 10.07 | 10.16 | 9.836 | 10.02 | 2,716,920 | -0.08(-0.76%) |
Dec 28, 2018 | 10.01 | 10.19 | 9.906 | 10.09 | 3,276,721 | +0.18(+1.82%) |
Dec 27, 2018 | 9.975 | 9.975 | 9.436 | 9.913 | 3,754,779 | -0.06(-0.62%) |
Dec 26, 2018 | 9.343 | 9.975 | 9.225 | 9.975 | 4,473,577 | +0.76(+8.19%) |
Dec 24, 2018 | 9.752 | 9.752 | 9.164 | 9.219 | 2,155,186 | -0.51(-5.28%) |
Dec 21, 2018 | 9.820 | 10.12 | 9.659 | 9.733 | 11,332,172 | -0.04(-0.38%) |
Dec 20, 2018 | 9.981 | 9.984 | 9.256 | 9.770 | 5,977,047 | -0.23(-2.29%) |
Dec 19, 2018 | 10.20 | 10.25 | 9.937 | 9.999 | 4,292,728 | -0.17(-1.64%) |
Dec 18, 2018 | 10.25 | 10.56 | 10.04 | 10.17 | 3,825,084 | -0.01(-0.12%) |
Dec 17, 2018 | 10.68 | 10.96 | 10.18 | 10.18 | 5,192,982 | -0.51(-4.81%) |
Dec 14, 2018 | 11.02 | 11.10 | 10.59 | 10.69 | 4,904,890 | -0.40(-3.57%) |
Dec 13, 2018 | 11.09 | 11.21 | 11.00 | 11.09 | 3,230,302 | -0.03(-0.28%) |
Dec 12, 2018 | 11.27 | 11.32 | 10.75 | 11.12 | 12,227,235 | -0.99(-8.18%) |
Dec 11, 2018 | 11.91 | 12.32 | 11.91 | 12.11 | 2,320,386 | +0.31(+2.62%) |
Dec 10, 2018 | 12.01 | 12.01 | 11.60 | 11.80 | 2,117,123 | -0.19(-1.55%) |
Dec 07, 2018 | 12.05 | 12.30 | 11.92 | 11.99 | 1,763,040 | -0.07(-0.62%) |
Dec 06, 2018 | 11.83 | 12.06 | 11.44 | 12.06 | 3,581,695 | +0.09(+0.72%) |
Dec 04, 2018 | 12.26 | 12.30 | 11.97 | 11.97 | 2,430,076 | -0.25(-2.08%) |