Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.690 | 8.080 | 7.690 | 7.940 | 4,039,900 | +0.20(+2.58%) |
Dec 30, 2019 | 7.810 | 7.860 | 7.680 | 7.740 | 2,323,443 | -0.04(-0.51%) |
Dec 27, 2019 | 7.800 | 7.830 | 7.670 | 7.780 | 1,733,100 | +0.02(+0.26%) |
Dec 26, 2019 | 7.740 | 7.860 | 7.660 | 7.760 | 2,101,583 | +0.06(+0.78%) |
Dec 24, 2019 | 7.690 | 7.860 | 7.630 | 7.700 | 1,200,500 | +0.02(+0.26%) |
Dec 23, 2019 | 7.530 | 7.720 | 7.450 | 7.680 | 1,574,936 | +0.15(+1.99%) |
Dec 20, 2019 | 7.400 | 7.570 | 7.340 | 7.530 | 7,183,300 | -0.03(-0.40%) |
Dec 19, 2019 | 7.490 | 7.740 | 7.460 | 7.560 | 4,642,975 | +0.00(+0.00%) |
Dec 18, 2019 | 7.590 | 7.670 | 7.340 | 7.560 | 4,312,997 | -0.04(-0.53%) |
Dec 17, 2019 | 7.190 | 7.640 | 7.160 | 7.600 | 3,903,268 | +0.39(+5.41%) |
Dec 16, 2019 | 7.150 | 7.390 | 7.075 | 7.210 | 3,579,048 | +0.26(+3.74%) |
Dec 13, 2019 | 6.600 | 6.970 | 6.600 | 6.950 | 2,565,300 | +0.35(+5.30%) |
Dec 12, 2019 | 6.480 | 6.670 | 6.480 | 6.600 | 2,101,369 | +0.12(+1.85%) |
Dec 11, 2019 | 6.340 | 6.485 | 6.300 | 6.480 | 1,651,410 | +0.19(+3.02%) |
Dec 10, 2019 | 6.100 | 6.320 | 6.085 | 6.290 | 1,192,595 | +0.21(+3.45%) |
Dec 09, 2019 | 6.120 | 6.160 | 5.980 | 6.080 | 1,635,381 | -0.04(-0.65%) |
Dec 06, 2019 | 5.890 | 6.180 | 5.890 | 6.120 | 1,564,100 | +0.13(+2.17%) |
Dec 05, 2019 | 6.040 | 6.120 | 5.880 | 5.990 | 1,041,931 | -0.07(-1.16%) |
Dec 04, 2019 | 6.100 | 6.140 | 5.990 | 6.060 | 1,269,956 | +0.00(+0.00%) |
Dec 03, 2019 | 6.070 | 6.120 | 5.990 | 6.060 | 1,362,965 | -0.09(-1.46%) |
Dec 02, 2019 | 6.450 | 6.480 | 6.140 | 6.150 | 1,380,372 | -0.23(-3.61%) |
Nov 29, 2019 | 6.460 | 6.490 | 6.370 | 6.380 | 541,500 | -0.09(-1.39%) |
Nov 27, 2019 | 6.440 | 6.480 | 6.350 | 6.470 | 839,200 | +0.05(+0.78%) |
Nov 26, 2019 | 6.470 | 6.570 | 6.380 | 6.420 | 1,162,438 | -0.10(-1.53%) |
Nov 25, 2019 | 6.460 | 6.560 | 6.450 | 6.520 | 1,461,131 | +0.11(+1.72%) |
Nov 22, 2019 | 6.520 | 6.550 | 6.330 | 6.410 | 1,618,400 | -0.10(-1.54%) |
Nov 21, 2019 | 6.680 | 6.745 | 6.465 | 6.510 | 1,937,469 | -0.14(-2.11%) |
Nov 20, 2019 | 6.580 | 6.680 | 6.390 | 6.650 | 2,456,727 | +0.00(+0.00%) |
Nov 19, 2019 | 6.760 | 6.800 | 6.500 | 6.650 | 2,840,488 | -0.15(-2.21%) |
Nov 18, 2019 | 6.800 | 6.840 | 6.620 | 6.800 | 3,029,123 | +0.09(+1.34%) |
Nov 15, 2019 | 6.390 | 6.750 | 6.350 | 6.710 | 5,270,900 | +0.35(+5.50%) |
Nov 14, 2019 | 5.990 | 6.390 | 5.970 | 6.360 | 5,610,441 | +0.36(+6.00%) |
Nov 13, 2019 | 5.530 | 6.000 | 5.490 | 6.000 | 5,241,648 | +0.61(+11.32%) |
Nov 12, 2019 | 5.900 | 5.950 | 5.040 | 5.390 | 5,738,212 | +0.13(+2.47%) |
Nov 11, 2019 | 5.190 | 5.440 | 5.050 | 5.260 | 3,356,439 | +0.03(+0.57%) |
Nov 08, 2019 | 5.150 | 5.290 | 5.050 | 5.230 | 2,782,700 | +0.02(+0.38%) |
Nov 07, 2019 | 5.480 | 5.570 | 4.925 | 5.210 | 4,886,144 | -0.42(-7.38%) |
Nov 06, 2019 | 5.950 | 5.950 | 5.590 | 5.625 | 3,740,828 | -0.30(-5.14%) |
Nov 05, 2019 | 5.830 | 6.500 | 5.830 | 5.930 | 6,530,642 | +0.10(+1.72%) |
Nov 04, 2019 | 5.740 | 5.870 | 5.680 | 5.830 | 3,662,499 | +0.16(+2.73%) |
Nov 01, 2019 | 5.580 | 5.760 | 5.550 | 5.675 | 2,741,100 | +0.08(+1.52%) |
Oct 31, 2019 | 5.430 | 5.600 | 5.385 | 5.590 | 2,094,498 | +0.17(+3.14%) |
Oct 30, 2019 | 5.420 | 5.440 | 5.330 | 5.420 | 1,234,850 | +0.00(+0.00%) |
Oct 29, 2019 | 5.450 | 5.480 | 5.320 | 5.420 | 1,006,540 | -0.04(-0.73%) |
Oct 28, 2019 | 5.470 | 5.540 | 5.435 | 5.460 | 1,052,847 | +0.03(+0.55%) |
Oct 25, 2019 | 5.400 | 5.530 | 5.390 | 5.430 | 1,615,600 | -0.01(-0.18%) |
Oct 24, 2019 | 5.470 | 5.490 | 5.380 | 5.440 | 1,058,781 | -0.06(-1.09%) |
Oct 23, 2019 | 5.490 | 5.590 | 5.452 | 5.500 | 1,394,269 | +0.00(+0.00%) |
Oct 22, 2019 | 5.590 | 5.650 | 5.440 | 5.500 | 1,094,702 | -0.14(-2.48%) |
Oct 21, 2019 | 5.600 | 5.690 | 5.540 | 5.640 | 1,220,272 | +0.13(+2.36%) |
Oct 18, 2019 | 5.380 | 5.600 | 5.375 | 5.510 | 1,720,700 | +0.08(+1.47%) |
Oct 17, 2019 | 5.500 | 5.560 | 5.390 | 5.430 | 1,523,424 | -0.06(-1.09%) |
Oct 16, 2019 | 5.470 | 5.590 | 5.430 | 5.490 | 1,509,964 | +0.03(+0.55%) |
Oct 15, 2019 | 5.320 | 5.460 | 5.310 | 5.460 | 1,341,604 | +0.13(+2.44%) |
Oct 14, 2019 | 5.410 | 5.460 | 5.295 | 5.330 | 1,262,872 | -0.06(-1.11%) |
Oct 11, 2019 | 5.220 | 5.430 | 5.150 | 5.390 | 2,168,300 | +0.24(+4.66%) |
Oct 10, 2019 | 5.300 | 5.310 | 5.070 | 5.150 | 2,732,596 | -0.17(-3.20%) |
Oct 09, 2019 | 5.370 | 5.390 | 5.280 | 5.320 | 837,510 | +0.02(+0.38%) |
Oct 08, 2019 | 5.350 | 5.410 | 5.220 | 5.300 | 1,153,564 | -0.13(-2.39%) |
Oct 07, 2019 | 5.330 | 5.460 | 5.330 | 5.430 | 1,033,532 | +0.05(+0.93%) |
Oct 04, 2019 | 5.350 | 5.420 | 5.250 | 5.380 | 909,200 | +0.06(+1.22%) |
Oct 03, 2019 | 5.260 | 5.370 | 5.135 | 5.315 | 1,517,835 | +0.02(+0.28%) |
Oct 02, 2019 | 5.250 | 5.375 | 5.140 | 5.300 | 2,000,279 | +0.02(+0.38%) |
Oct 01, 2019 | 5.520 | 5.660 | 5.250 | 5.280 | 1,605,590 | -0.17(-3.12%) |
Sep 30, 2019 | 5.680 | 5.690 | 5.430 | 5.450 | 1,554,173 | -0.15(-2.68%) |
Sep 27, 2019 | 5.490 | 5.690 | 5.445 | 5.600 | 2,903,500 | +0.14(+2.56%) |
Sep 26, 2019 | 5.480 | 5.560 | 5.380 | 5.460 | 1,862,546 | -0.05(-0.91%) |
Sep 25, 2019 | 5.300 | 5.560 | 5.300 | 5.510 | 1,729,098 | +0.17(+3.18%) |
Sep 24, 2019 | 5.470 | 5.510 | 5.240 | 5.340 | 1,836,006 | -0.09(-1.66%) |
Sep 23, 2019 | 5.430 | 5.530 | 5.325 | 5.430 | 1,133,936 | -0.03(-0.55%) |
Sep 20, 2019 | 5.330 | 5.580 | 5.330 | 5.460 | 3,103,800 | +0.12(+2.25%) |
Sep 19, 2019 | 5.430 | 5.450 | 5.320 | 5.340 | 975,509 | -0.05(-0.93%) |
Sep 18, 2019 | 5.460 | 5.530 | 5.350 | 5.390 | 1,624,681 | -0.07(-1.28%) |
Sep 17, 2019 | 5.560 | 5.580 | 5.450 | 5.460 | 1,313,091 | -0.15(-2.67%) |
Sep 16, 2019 | 5.320 | 5.670 | 5.300 | 5.610 | 2,775,864 | +0.25(+4.66%) |
Sep 13, 2019 | 5.500 | 5.560 | 5.330 | 5.360 | 2,655,400 | -0.13(-2.37%) |
Sep 12, 2019 | 5.480 | 5.550 | 5.340 | 5.490 | 2,846,818 | -0.01(-0.18%) |
Sep 11, 2019 | 5.500 | 5.710 | 4.870 | 5.500 | 8,950,887 | +0.02(+0.36%) |
Sep 10, 2019 | 5.190 | 5.490 | 5.140 | 5.480 | 2,261,896 | +0.26(+4.98%) |
Sep 09, 2019 | 5.300 | 5.420 | 5.160 | 5.220 | 1,612,270 | -0.05(-0.95%) |
Sep 06, 2019 | 5.360 | 5.360 | 5.120 | 5.270 | 3,083,000 | -0.08(-1.50%) |
Sep 05, 2019 | 5.270 | 5.380 | 5.210 | 5.350 | 3,232,404 | +0.17(+3.28%) |
Sep 04, 2019 | 5.260 | 5.320 | 5.120 | 5.180 | 1,896,777 | +0.00(+0.00%) |
Sep 03, 2019 | 5.270 | 5.330 | 5.100 | 5.180 | 2,846,215 | -0.15(-2.81%) |
Aug 30, 2019 | 5.320 | 5.450 | 5.205 | 5.330 | 2,521,100 | +0.03(+0.57%) |
Aug 29, 2019 | 5.060 | 5.320 | 5.050 | 5.300 | 2,849,900 | +0.34(+6.85%) |
Aug 28, 2019 | 4.820 | 5.145 | 4.820 | 4.960 | 2,277,501 | +0.13(+2.69%) |
Aug 27, 2019 | 4.950 | 5.030 | 4.780 | 4.830 | 2,594,924 | -0.05(-1.02%) |
Aug 26, 2019 | 4.960 | 4.970 | 4.865 | 4.880 | 1,019,481 | +0.03(+0.62%) |
Aug 23, 2019 | 5.150 | 5.190 | 4.850 | 4.850 | 2,492,100 | -0.29(-5.64%) |
Aug 22, 2019 | 5.000 | 5.200 | 5.000 | 5.140 | 2,595,741 | +0.15(+3.01%) |
Aug 21, 2019 | 4.900 | 5.000 | 4.850 | 4.990 | 2,152,962 | +0.16(+3.31%) |
Aug 20, 2019 | 4.880 | 4.970 | 4.770 | 4.830 | 1,660,587 | -0.03(-0.62%) |
Aug 19, 2019 | 4.800 | 4.970 | 4.700 | 4.860 | 3,280,861 | +0.10(+2.10%) |
Aug 16, 2019 | 4.700 | 4.880 | 4.690 | 4.760 | 1,718,300 | +0.03(+0.63%) |
Aug 15, 2019 | 4.770 | 4.790 | 4.590 | 4.730 | 1,789,682 | +0.02(+0.42%) |
Aug 14, 2019 | 4.650 | 4.760 | 4.610 | 4.710 | 1,815,467 | -0.07(-1.46%) |
Aug 13, 2019 | 4.580 | 4.830 | 4.502 | 4.780 | 2,393,889 | +0.19(+4.14%) |
Aug 12, 2019 | 4.500 | 4.680 | 4.470 | 4.590 | 2,277,437 | +0.07(+1.55%) |
Aug 09, 2019 | 4.520 | 4.560 | 4.365 | 4.520 | 2,711,700 | -0.04(-0.88%) |
Aug 08, 2019 | 4.650 | 4.800 | 4.240 | 4.560 | 10,174,977 | +0.59(+14.86%) |
Aug 07, 2019 | 3.710 | 4.060 | 3.705 | 3.970 | 4,763,641 | +0.20(+5.31%) |
Aug 06, 2019 | 3.540 | 3.800 | 3.540 | 3.770 | 3,909,132 | +0.23(+6.50%) |
Aug 05, 2019 | 3.590 | 3.610 | 3.450 | 3.540 | 2,541,891 | -0.16(-4.32%) |
Aug 02, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 2,450,900 | -0.04(-1.07%) |
Aug 01, 2019 | 3.830 | 3.945 | 3.690 | 3.740 | 2,433,785 | -0.12(-3.11%) |
Jul 31, 2019 | 3.810 | 3.950 | 3.780 | 3.860 | 2,942,770 | +0.07(+1.85%) |
Jul 30, 2019 | 3.680 | 3.800 | 3.650 | 3.790 | 1,656,392 | +0.04(+1.07%) |
Jul 29, 2019 | 3.710 | 3.805 | 3.610 | 3.750 | 2,110,691 | +0.05(+1.35%) |
Jul 26, 2019 | 3.660 | 3.740 | 3.600 | 3.700 | 1,868,400 | +0.05(+1.37%) |
Jul 25, 2019 | 3.720 | 3.720 | 3.590 | 3.650 | 2,107,635 | -0.08(-2.14%) |
Jul 24, 2019 | 3.770 | 3.800 | 3.630 | 3.730 | 4,044,749 | -0.02(-0.53%) |
Jul 23, 2019 | 3.610 | 3.760 | 3.480 | 3.750 | 6,814,703 | +0.38(+11.28%) |
Jul 22, 2019 | 3.420 | 3.533 | 3.330 | 3.370 | 2,121,747 | -0.05(-1.46%) |
Jul 19, 2019 | 3.480 | 3.490 | 3.360 | 3.420 | 2,542,900 | -0.03(-0.87%) |
Jul 18, 2019 | 3.200 | 3.460 | 3.200 | 3.450 | 6,856,834 | +0.25(+7.81%) |
Jul 17, 2019 | 2.900 | 3.240 | 2.870 | 3.200 | 4,878,643 | +0.28(+9.59%) |
Jul 16, 2019 | 2.850 | 2.940 | 2.820 | 2.920 | 2,757,579 | +0.06(+2.10%) |
Jul 15, 2019 | 2.870 | 2.920 | 2.820 | 2.860 | 1,405,531 | -0.01(-0.35%) |
Jul 12, 2019 | 2.850 | 2.900 | 2.805 | 2.870 | 1,732,300 | +0.02(+0.70%) |
Jul 11, 2019 | 2.920 | 2.930 | 2.820 | 2.850 | 1,310,817 | -0.06(-2.06%) |
Jul 10, 2019 | 2.930 | 2.990 | 2.870 | 2.910 | 824,428 | -0.01(-0.34%) |
Jul 09, 2019 | 2.820 | 2.930 | 2.800 | 2.920 | 1,661,966 | +0.10(+3.55%) |
Jul 08, 2019 | 2.960 | 2.970 | 2.810 | 2.820 | 1,956,692 | -0.17(-5.69%) |
Jul 05, 2019 | 3.010 | 3.010 | 2.920 | 2.990 | 1,283,000 | -0.02(-0.66%) |
Jul 03, 2019 | 2.990 | 3.040 | 2.940 | 3.010 | 603,100 | +0.03(+1.01%) |
Jul 02, 2019 | 3.060 | 3.080 | 2.960 | 2.980 | 947,854 | -0.08(-2.61%) |
Jul 01, 2019 | 2.950 | 3.110 | 2.950 | 3.060 | 2,561,063 | +0.15(+5.15%) |
Jun 28, 2019 | 2.940 | 2.985 | 2.880 | 2.910 | 5,091,600 | -0.01(-0.34%) |
Jun 27, 2019 | 2.930 | 3.020 | 2.870 | 2.920 | 2,338,501 | +0.01(+0.34%) |
Jun 26, 2019 | 2.990 | 3.060 | 2.900 | 2.910 | 2,284,964 | -0.06(-2.02%) |
Jun 25, 2019 | 3.060 | 3.120 | 2.960 | 2.970 | 1,470,941 | -0.06(-1.98%) |
Jun 24, 2019 | 3.100 | 3.140 | 3.010 | 3.030 | 2,084,035 | -0.06(-1.94%) |
Jun 21, 2019 | 3.190 | 3.190 | 3.080 | 3.090 | 1,819,900 | -0.10(-3.13%) |
Jun 20, 2019 | 3.160 | 3.275 | 3.140 | 3.190 | 1,853,634 | +0.05(+1.59%) |
Jun 19, 2019 | 3.280 | 3.320 | 3.120 | 3.140 | 1,469,246 | -0.14(-4.27%) |
Jun 18, 2019 | 3.210 | 3.310 | 3.200 | 3.280 | 1,357,917 | +0.08(+2.50%) |
Jun 17, 2019 | 3.150 | 3.240 | 3.135 | 3.200 | 853,466 | +0.06(+1.91%) |
Jun 14, 2019 | 3.250 | 3.250 | 3.095 | 3.140 | 1,380,700 | -0.12(-3.68%) |
Jun 13, 2019 | 3.130 | 3.290 | 3.120 | 3.260 | 2,476,390 | +0.15(+4.82%) |
Jun 12, 2019 | 3.110 | 3.230 | 3.080 | 3.110 | 1,509,751 | -0.01(-0.32%) |
Jun 11, 2019 | 3.120 | 3.200 | 3.070 | 3.120 | 991,799 | +0.06(+1.96%) |
Jun 10, 2019 | 3.030 | 3.125 | 3.020 | 3.060 | 1,580,632 | +0.06(+2.00%) |
Jun 07, 2019 | 2.980 | 3.060 | 2.880 | 3.000 | 3,135,900 | +0.03(+1.01%) |
Jun 06, 2019 | 3.070 | 3.140 | 2.860 | 2.970 | 4,565,605 | -0.10(-3.26%) |
Jun 05, 2019 | 3.200 | 3.230 | 3.020 | 3.070 | 4,031,437 | -0.11(-3.46%) |
Jun 04, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 2,033,864 | +0.10(+3.25%) |
Jun 03, 2019 | 2.990 | 3.130 | 2.970 | 3.080 | 3,516,538 | -0.03(-0.96%) |
May 31, 2019 | 3.150 | 3.200 | 3.040 | 3.110 | 2,834,500 | -0.11(-3.42%) |
May 30, 2019 | 3.250 | 3.250 | 3.170 | 3.220 | 1,044,188 | -0.03(-0.92%) |
May 29, 2019 | 3.270 | 3.270 | 3.130 | 3.250 | 2,703,259 | +0.11(+3.50%) |
May 28, 2019 | 3.160 | 3.220 | 3.140 | 3.140 | 2,485,936 | -0.01(-0.32%) |
May 24, 2019 | 3.110 | 3.170 | 3.060 | 3.150 | 2,136,300 | +0.07(+2.27%) |
May 23, 2019 | 3.200 | 3.249 | 3.060 | 3.080 | 2,268,948 | -0.15(-4.64%) |
May 22, 2019 | 3.330 | 3.370 | 3.200 | 3.230 | 1,950,914 | -0.10(-3.00%) |
May 21, 2019 | 3.200 | 3.380 | 3.190 | 3.330 | 3,750,097 | +0.30(+9.90%) |
May 20, 2019 | 3.110 | 3.160 | 3.000 | 3.030 | 3,203,514 | -0.10(-3.19%) |
May 17, 2019 | 3.220 | 3.320 | 3.120 | 3.130 | 2,635,900 | -0.16(-4.86%) |
May 16, 2019 | 3.210 | 3.340 | 3.200 | 3.290 | 3,754,630 | +0.09(+2.81%) |
May 15, 2019 | 3.200 | 3.370 | 3.190 | 3.200 | 3,434,018 | +0.07(+2.24%) |
May 14, 2019 | 3.170 | 3.200 | 3.080 | 3.130 | 4,639,853 | -0.03(-0.95%) |
May 13, 2019 | 3.180 | 3.260 | 3.130 | 3.160 | 3,256,154 | -0.08(-2.47%) |
May 10, 2019 | 3.270 | 3.270 | 3.100 | 3.240 | 3,940,500 | +0.00(+0.00%) |
May 09, 2019 | 3.660 | 3.700 | 3.110 | 3.240 | 15,665,047 | -1.18(-26.70%) |
May 08, 2019 | 4.260 | 4.520 | 4.180 | 4.420 | 4,917,725 | +0.17(+4.00%) |
May 07, 2019 | 4.410 | 4.430 | 4.230 | 4.250 | 3,206,956 | -0.16(-3.63%) |
May 06, 2019 | 4.280 | 4.430 | 4.160 | 4.410 | 4,795,300 | -0.02(-0.45%) |
May 03, 2019 | 4.320 | 4.440 | 4.260 | 4.430 | 2,507,900 | +0.12(+2.78%) |
May 02, 2019 | 4.320 | 4.405 | 4.245 | 4.310 | 1,251,615 | -0.01(-0.23%) |
May 01, 2019 | 4.350 | 4.490 | 4.300 | 4.320 | 1,996,454 | -0.02(-0.46%) |
Apr 30, 2019 | 4.340 | 4.380 | 4.200 | 4.340 | 3,110,930 | -0.03(-0.69%) |
Apr 29, 2019 | 4.320 | 4.470 | 4.270 | 4.370 | 3,070,303 | +0.08(+1.86%) |
Apr 26, 2019 | 4.410 | 4.420 | 4.270 | 4.290 | 2,861,500 | -0.13(-2.94%) |
Apr 25, 2019 | 4.520 | 4.530 | 4.330 | 4.420 | 2,814,306 | -0.13(-2.86%) |
Apr 24, 2019 | 4.640 | 4.670 | 4.530 | 4.550 | 1,670,993 | -0.09(-1.94%) |
Apr 23, 2019 | 4.710 | 4.740 | 4.620 | 4.640 | 2,034,445 | -0.07(-1.49%) |
Apr 22, 2019 | 4.820 | 4.850 | 4.685 | 4.710 | 2,297,441 | -0.13(-2.69%) |
Apr 18, 2019 | 4.980 | 5.040 | 4.820 | 4.840 | 2,171,400 | -0.15(-3.01%) |
Apr 17, 2019 | 5.040 | 5.125 | 4.900 | 4.990 | 2,897,912 | -0.01(-0.20%) |
Apr 16, 2019 | 5.020 | 5.040 | 4.790 | 5.000 | 2,442,619 | -0.03(-0.60%) |
Apr 15, 2019 | 4.930 | 5.080 | 4.860 | 5.030 | 2,115,295 | +0.12(+2.44%) |
Apr 12, 2019 | 4.560 | 4.940 | 4.532 | 4.910 | 3,584,300 | +0.20(+4.25%) |
Apr 11, 2019 | 4.770 | 4.780 | 4.655 | 4.710 | 884,140 | -0.04(-0.84%) |
Apr 10, 2019 | 4.660 | 4.760 | 4.640 | 4.750 | 1,176,499 | +0.07(+1.50%) |
Apr 09, 2019 | 4.700 | 4.760 | 4.640 | 4.680 | 1,533,204 | -0.05(-1.06%) |
Apr 08, 2019 | 4.660 | 4.730 | 4.615 | 4.730 | 1,116,895 | +0.04(+0.85%) |
Apr 05, 2019 | 4.740 | 4.790 | 4.660 | 4.690 | 1,225,000 | -0.03(-0.64%) |
Apr 04, 2019 | 4.630 | 4.770 | 4.610 | 4.720 | 1,424,447 | +0.08(+1.72%) |
Apr 03, 2019 | 4.620 | 4.760 | 4.610 | 4.640 | 1,490,091 | +0.08(+1.75%) |
Apr 02, 2019 | 4.510 | 4.640 | 4.510 | 4.560 | 2,254,401 | +0.04(+0.88%) |
Apr 01, 2019 | 4.360 | 4.540 | 4.300 | 4.520 | 2,341,304 | +0.18(+4.15%) |
Mar 29, 2019 | 4.360 | 4.370 | 4.240 | 4.340 | 1,904,500 | +0.03(+0.70%) |
Mar 28, 2019 | 4.230 | 4.340 | 4.210 | 4.310 | 3,434,015 | +0.08(+1.89%) |
Mar 27, 2019 | 4.330 | 4.400 | 4.210 | 4.230 | 2,396,732 | -0.09(-2.08%) |
Mar 26, 2019 | 4.370 | 4.390 | 4.200 | 4.320 | 3,008,287 | -0.03(-0.69%) |
Mar 25, 2019 | 4.310 | 4.360 | 4.190 | 4.350 | 4,527,332 | +0.03(+0.69%) |
Mar 22, 2019 | 4.490 | 4.540 | 4.240 | 4.320 | 5,058,300 | -0.20(-4.42%) |
Mar 21, 2019 | 4.510 | 4.590 | 4.465 | 4.520 | 1,898,428 | -0.01(-0.22%) |
Mar 20, 2019 | 4.640 | 4.650 | 4.510 | 4.530 | 3,336,881 | -0.16(-3.41%) |
Mar 19, 2019 | 4.810 | 4.820 | 4.650 | 4.690 | 2,911,613 | -0.10(-2.09%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.720 | 4.790 | 2,666,774 | +0.02(+0.42%) |
Mar 15, 2019 | 4.770 | 4.930 | 4.750 | 4.770 | 3,966,900 | +0.02(+0.42%) |
Mar 14, 2019 | 4.890 | 4.890 | 4.730 | 4.750 | 1,806,566 | -0.14(-2.86%) |
Mar 13, 2019 | 4.860 | 4.970 | 4.830 | 4.890 | 2,021,233 | +0.04(+0.82%) |
Mar 12, 2019 | 5.010 | 5.030 | 4.820 | 4.850 | 2,426,388 | -0.13(-2.61%) |
Mar 11, 2019 | 4.800 | 5.050 | 4.740 | 4.980 | 5,350,221 | +0.44(+9.69%) |
Mar 08, 2019 | 4.550 | 4.630 | 4.480 | 4.540 | 3,306,400 | -0.07(-1.52%) |
Mar 07, 2019 | 4.860 | 4.860 | 4.550 | 4.610 | 4,478,588 | -0.25(-5.14%) |
Mar 06, 2019 | 5.040 | 5.040 | 4.700 | 4.860 | 9,692,976 | -0.19(-3.76%) |
Mar 05, 2019 | 5.210 | 5.210 | 5.010 | 5.050 | 1,832,515 | -0.15(-2.88%) |
Mar 04, 2019 | 5.320 | 5.330 | 5.060 | 5.200 | 2,325,588 | +0.06(+1.17%) |
Mar 01, 2019 | 5.160 | 5.240 | 5.060 | 5.140 | 3,124,100 | +0.03(+0.59%) |
Feb 28, 2019 | 5.290 | 5.315 | 5.050 | 5.110 | 2,859,745 | -0.21(-3.95%) |
Feb 27, 2019 | 5.430 | 5.459 | 5.035 | 5.320 | 3,439,087 | -0.09(-1.66%) |
Feb 26, 2019 | 5.380 | 5.550 | 5.360 | 5.410 | 4,097,428 | +0.13(+2.46%) |
Feb 25, 2019 | 5.410 | 5.740 | 5.240 | 5.280 | 4,993,712 | +0.02(+0.38%) |
Feb 22, 2019 | 5.020 | 5.590 | 5.020 | 5.260 | 7,690,700 | +0.41(+8.45%) |
Feb 21, 2019 | 4.910 | 5.010 | 4.820 | 4.850 | 3,166,268 | -0.05(-1.02%) |
Feb 20, 2019 | 4.980 | 5.010 | 4.800 | 4.900 | 3,263,589 | -0.11(-2.20%) |
Feb 19, 2019 | 4.930 | 5.110 | 4.900 | 5.010 | 1,828,004 | +0.02(+0.40%) |
Feb 15, 2019 | 4.850 | 5.010 | 4.790 | 4.990 | 1,778,300 | +0.19(+3.96%) |
Feb 14, 2019 | 4.760 | 4.875 | 4.680 | 4.800 | 1,835,031 | +0.06(+1.27%) |
Feb 13, 2019 | 4.780 | 4.930 | 4.710 | 4.740 | 1,211,966 | -0.04(-0.84%) |
Feb 12, 2019 | 4.600 | 4.870 | 4.600 | 4.780 | 2,889,135 | +0.19(+4.14%) |
Feb 11, 2019 | 4.530 | 4.605 | 4.480 | 4.590 | 1,768,755 | +0.08(+1.77%) |
Feb 08, 2019 | 4.540 | 4.575 | 4.470 | 4.510 | 1,488,700 | -0.03(-0.66%) |
Feb 07, 2019 | 4.840 | 4.921 | 4.535 | 4.540 | 2,425,461 | -0.31(-6.39%) |
Feb 06, 2019 | 4.910 | 4.975 | 4.815 | 4.850 | 1,045,274 | -0.04(-0.82%) |
Feb 05, 2019 | 4.860 | 5.065 | 4.790 | 4.890 | 1,788,097 | -0.04(-0.81%) |
Feb 04, 2019 | 5.140 | 5.230 | 4.810 | 4.930 | 3,662,271 | -0.23(-4.46%) |
Feb 01, 2019 | 4.460 | 5.170 | 4.460 | 5.160 | 7,501,600 | +0.76(+17.27%) |
Jan 31, 2019 | 4.390 | 4.525 | 4.390 | 4.400 | 1,419,010 | +0.02(+0.46%) |
Jan 30, 2019 | 4.370 | 4.445 | 4.265 | 4.380 | 1,374,088 | +0.02(+0.46%) |
Jan 29, 2019 | 4.370 | 4.460 | 4.330 | 4.360 | 1,467,422 | +0.00(+0.00%) |
Jan 28, 2019 | 4.330 | 4.410 | 4.300 | 4.360 | 1,036,606 | -0.01(-0.23%) |
Jan 25, 2019 | 4.210 | 4.380 | 4.210 | 4.370 | 1,483,000 | +0.20(+4.80%) |
Jan 24, 2019 | 4.150 | 4.270 | 4.150 | 4.170 | 1,466,740 | +0.02(+0.48%) |
Jan 23, 2019 | 4.130 | 4.225 | 4.090 | 4.150 | 984,304 | +0.05(+1.22%) |
Jan 22, 2019 | 4.240 | 4.260 | 4.070 | 4.100 | 1,407,733 | -0.12(-2.84%) |
Jan 18, 2019 | 4.220 | 4.270 | 4.170 | 4.220 | 1,142,000 | +0.00(+0.00%) |
Jan 17, 2019 | 4.200 | 4.220 | 4.120 | 4.220 | 1,371,004 | +0.01(+0.24%) |
Jan 16, 2019 | 4.290 | 4.345 | 4.190 | 4.210 | 1,251,057 | -0.08(-1.86%) |
Jan 15, 2019 | 4.190 | 4.357 | 4.150 | 4.290 | 1,040,181 | +0.13(+3.12%) |
Jan 14, 2019 | 4.260 | 4.300 | 4.160 | 4.160 | 1,247,767 | -0.13(-3.03%) |
Jan 11, 2019 | 4.340 | 4.445 | 4.280 | 4.290 | 1,633,900 | -0.07(-1.61%) |
Jan 10, 2019 | 4.290 | 4.380 | 4.240 | 4.360 | 1,238,104 | +0.03(+0.69%) |
Jan 09, 2019 | 4.420 | 4.430 | 4.290 | 4.330 | 1,968,337 | -0.06(-1.37%) |
Jan 08, 2019 | 4.330 | 4.510 | 4.220 | 4.390 | 6,097,198 | +0.09(+2.09%) |
Jan 07, 2019 | 4.220 | 4.405 | 4.180 | 4.300 | 3,904,366 | +0.07(+1.65%) |
Jan 04, 2019 | 4.110 | 4.230 | 4.080 | 4.230 | 1,943,600 | +0.18(+4.44%) |
Jan 03, 2019 | 3.980 | 4.090 | 3.900 | 4.050 | 1,384,608 | +0.02(+0.50%) |