Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.440 | 6.498 | 6.030 | 6.210 | 823,300 | -0.19(-2.97%) |
Aug 29, 2019 | 6.090 | 6.430 | 6.050 | 6.400 | 859,086 | +0.33(+5.44%) |
Aug 28, 2019 | 5.900 | 6.140 | 5.820 | 6.070 | 674,886 | +0.15(+2.53%) |
Aug 27, 2019 | 6.190 | 6.370 | 5.860 | 5.920 | 884,762 | -0.26(-4.21%) |
Aug 26, 2019 | 6.080 | 6.190 | 5.890 | 6.180 | 904,454 | +0.17(+2.83%) |
Aug 23, 2019 | 6.250 | 6.350 | 5.920 | 6.010 | 1,286,200 | -0.28(-4.45%) |
Aug 22, 2019 | 6.730 | 6.790 | 6.280 | 6.290 | 1,930,625 | -0.47(-6.95%) |
Aug 21, 2019 | 6.760 | 6.870 | 6.640 | 6.760 | 925,010 | +0.08(+1.20%) |
Aug 20, 2019 | 6.820 | 6.820 | 6.620 | 6.680 | 711,397 | -0.16(-2.34%) |
Aug 19, 2019 | 6.940 | 6.960 | 6.780 | 6.840 | 952,273 | +0.00(+0.00%) |
Aug 16, 2019 | 6.600 | 6.910 | 6.560 | 6.840 | 919,000 | +0.29(+4.43%) |
Aug 15, 2019 | 6.910 | 6.910 | 6.550 | 6.550 | 961,417 | -0.36(-5.21%) |
Aug 14, 2019 | 7.100 | 7.200 | 6.870 | 6.910 | 1,056,228 | -0.28(-3.89%) |
Aug 13, 2019 | 7.070 | 7.410 | 7.060 | 7.190 | 717,067 | +0.06(+0.84%) |
Aug 12, 2019 | 7.090 | 7.500 | 7.030 | 7.130 | 1,266,375 | -0.06(-0.83%) |
Aug 09, 2019 | 6.800 | 7.245 | 6.750 | 7.190 | 1,175,600 | +0.29(+4.20%) |
Aug 08, 2019 | 6.680 | 6.910 | 6.670 | 6.900 | 1,051,902 | +0.25(+3.76%) |
Aug 07, 2019 | 6.650 | 6.720 | 6.330 | 6.650 | 860,291 | -0.01(-0.15%) |
Aug 06, 2019 | 6.610 | 6.740 | 6.240 | 6.660 | 1,210,230 | +0.15(+2.30%) |
Aug 05, 2019 | 6.950 | 6.970 | 6.440 | 6.510 | 1,952,616 | -0.57(-8.05%) |
Aug 02, 2019 | 7.260 | 7.400 | 7.020 | 7.080 | 989,300 | -0.25(-3.41%) |
Aug 01, 2019 | 7.530 | 7.650 | 7.250 | 7.330 | 967,310 | -0.16(-2.14%) |
Jul 31, 2019 | 7.630 | 7.980 | 7.470 | 7.490 | 1,056,751 | -0.14(-1.83%) |
Jul 30, 2019 | 7.330 | 7.640 | 7.250 | 7.630 | 787,232 | +0.23(+3.11%) |
Jul 29, 2019 | 7.330 | 7.440 | 7.120 | 7.400 | 683,408 | +0.07(+0.95%) |
Jul 26, 2019 | 7.080 | 7.350 | 7.070 | 7.330 | 815,300 | +0.28(+3.97%) |
Jul 25, 2019 | 7.640 | 7.640 | 7.020 | 7.050 | 1,594,869 | -0.60(-7.84%) |
Jul 24, 2019 | 7.520 | 7.660 | 7.420 | 7.650 | 687,307 | +0.09(+1.19%) |
Jul 23, 2019 | 7.620 | 7.760 | 7.480 | 7.560 | 832,817 | -0.02(-0.26%) |
Jul 22, 2019 | 7.800 | 7.800 | 7.390 | 7.580 | 951,799 | -0.16(-2.07%) |
Jul 19, 2019 | 7.970 | 7.980 | 7.740 | 7.740 | 972,300 | -0.23(-2.89%) |
Jul 18, 2019 | 7.800 | 7.990 | 7.670 | 7.970 | 979,524 | +0.17(+2.18%) |
Jul 17, 2019 | 7.950 | 7.950 | 7.670 | 7.800 | 850,588 | -0.08(-1.02%) |
Jul 16, 2019 | 7.900 | 8.010 | 7.770 | 7.880 | 743,103 | -0.05(-0.63%) |
Jul 15, 2019 | 8.010 | 8.020 | 7.720 | 7.930 | 783,688 | -0.07(-0.88%) |
Jul 12, 2019 | 7.970 | 8.170 | 7.845 | 8.000 | 939,600 | +0.04(+0.50%) |
Jul 11, 2019 | 8.160 | 8.160 | 7.870 | 7.960 | 960,507 | -0.19(-2.33%) |
Jul 10, 2019 | 8.260 | 8.260 | 7.780 | 8.150 | 1,370,510 | -0.08(-0.97%) |
Jul 09, 2019 | 8.270 | 8.410 | 8.090 | 8.230 | 2,008,299 | -0.06(-0.72%) |
Jul 08, 2019 | 8.530 | 8.710 | 8.290 | 8.290 | 1,808,608 | -0.28(-3.27%) |
Jul 05, 2019 | 8.920 | 9.050 | 8.535 | 8.570 | 1,381,800 | -0.42(-4.67%) |
Jul 03, 2019 | 8.800 | 8.990 | 8.700 | 8.990 | 754,400 | +0.23(+2.63%) |
Jul 02, 2019 | 9.060 | 9.100 | 8.430 | 8.760 | 1,809,599 | -0.26(-2.88%) |
Jul 01, 2019 | 8.850 | 9.380 | 8.370 | 9.020 | 3,238,552 | +0.37(+4.28%) |
Jun 28, 2019 | 7.920 | 8.780 | 7.770 | 8.650 | 5,556,500 | +0.67(+8.40%) |
Jun 27, 2019 | 7.150 | 8.020 | 7.150 | 7.980 | 2,877,972 | +1.00(+14.33%) |
Jun 26, 2019 | 6.910 | 7.125 | 6.810 | 6.980 | 1,317,636 | +0.15(+2.20%) |
Jun 25, 2019 | 7.000 | 7.080 | 6.820 | 6.830 | 788,592 | -0.10(-1.44%) |
Jun 24, 2019 | 7.250 | 7.460 | 6.920 | 6.930 | 1,195,935 | -0.32(-4.41%) |
Jun 21, 2019 | 7.370 | 7.420 | 6.980 | 7.250 | 3,687,600 | -0.11(-1.49%) |
Jun 20, 2019 | 7.780 | 7.820 | 7.310 | 7.360 | 990,706 | -0.32(-4.17%) |
Jun 19, 2019 | 7.750 | 7.760 | 7.500 | 7.680 | 1,374,080 | -0.09(-1.16%) |
Jun 18, 2019 | 7.460 | 7.870 | 7.450 | 7.770 | 1,213,546 | +0.31(+4.16%) |
Jun 17, 2019 | 7.350 | 7.660 | 7.250 | 7.460 | 1,894,908 | +0.20(+2.75%) |
Jun 14, 2019 | 7.080 | 7.320 | 6.970 | 7.260 | 1,071,200 | +0.14(+1.97%) |
Jun 13, 2019 | 6.930 | 7.120 | 6.890 | 7.120 | 1,053,114 | +0.22(+3.19%) |
Jun 12, 2019 | 7.130 | 7.204 | 6.860 | 6.900 | 708,827 | -0.24(-3.36%) |
Jun 11, 2019 | 7.340 | 7.340 | 6.970 | 7.140 | 1,099,731 | -0.03(-0.42%) |
Jun 10, 2019 | 7.520 | 7.600 | 7.160 | 7.170 | 780,006 | -0.29(-3.89%) |
Jun 07, 2019 | 7.040 | 7.520 | 7.010 | 7.460 | 1,861,600 | +0.41(+5.82%) |
Jun 06, 2019 | 7.080 | 7.120 | 6.820 | 7.050 | 1,451,765 | -0.04(-0.56%) |
Jun 05, 2019 | 6.830 | 7.170 | 6.670 | 7.090 | 2,550,767 | +0.33(+4.88%) |
Jun 04, 2019 | 6.600 | 6.760 | 6.390 | 6.760 | 1,107,113 | +0.27(+4.16%) |
Jun 03, 2019 | 6.260 | 6.530 | 6.260 | 6.490 | 1,179,142 | +0.22(+3.51%) |
May 31, 2019 | 6.320 | 6.540 | 6.250 | 6.270 | 1,152,200 | -0.20(-3.09%) |
May 30, 2019 | 6.920 | 6.920 | 6.440 | 6.470 | 1,124,581 | -0.43(-6.23%) |
May 29, 2019 | 6.900 | 6.955 | 6.733 | 6.900 | 2,202,186 | -0.08(-1.15%) |
May 28, 2019 | 7.240 | 7.350 | 6.940 | 6.980 | 1,299,708 | -0.22(-3.06%) |
May 24, 2019 | 7.000 | 7.510 | 7.000 | 7.200 | 2,506,900 | +0.08(+1.12%) |
May 23, 2019 | 6.770 | 7.200 | 6.620 | 7.120 | 2,280,740 | +0.22(+3.19%) |
May 22, 2019 | 6.980 | 7.060 | 6.750 | 6.900 | 1,389,739 | -0.10(-1.43%) |
May 21, 2019 | 6.790 | 7.010 | 6.740 | 7.000 | 1,591,287 | +0.25(+3.70%) |
May 20, 2019 | 6.820 | 6.910 | 6.700 | 6.750 | 1,009,376 | -0.17(-2.46%) |
May 17, 2019 | 7.010 | 7.075 | 6.760 | 6.920 | 1,114,700 | -0.18(-2.54%) |
May 16, 2019 | 7.050 | 7.220 | 7.020 | 7.100 | 1,446,281 | +0.08(+1.14%) |
May 15, 2019 | 6.700 | 7.050 | 6.480 | 7.020 | 1,120,685 | +0.20(+2.93%) |
May 14, 2019 | 6.950 | 6.970 | 6.680 | 6.820 | 2,046,919 | -0.03(-0.44%) |
May 13, 2019 | 7.480 | 7.480 | 6.760 | 6.850 | 2,251,807 | -0.71(-9.39%) |
May 10, 2019 | 7.900 | 8.040 | 7.560 | 7.560 | 1,978,100 | -0.55(-6.78%) |
May 09, 2019 | 8.110 | 8.170 | 7.840 | 8.110 | 1,101,105 | -0.07(-0.86%) |
May 08, 2019 | 7.960 | 8.230 | 7.900 | 8.180 | 1,762,365 | +0.21(+2.63%) |
May 07, 2019 | 8.400 | 8.510 | 7.860 | 7.970 | 1,206,244 | -0.48(-5.68%) |
May 06, 2019 | 7.950 | 8.470 | 7.930 | 8.450 | 1,411,166 | +0.31(+3.81%) |
May 03, 2019 | 7.890 | 8.150 | 7.840 | 8.140 | 1,332,300 | +0.30(+3.83%) |
May 02, 2019 | 7.800 | 7.970 | 7.640 | 7.840 | 902,848 | +0.05(+0.64%) |
May 01, 2019 | 7.980 | 8.070 | 7.780 | 7.790 | 1,213,781 | -0.16(-2.01%) |
Apr 30, 2019 | 7.980 | 7.980 | 7.700 | 7.950 | 1,510,476 | +0.01(+0.13%) |
Apr 29, 2019 | 8.010 | 8.060 | 7.920 | 7.940 | 1,292,278 | -0.06(-0.75%) |
Apr 26, 2019 | 8.090 | 8.150 | 7.940 | 8.000 | 1,155,800 | -0.09(-1.11%) |
Apr 25, 2019 | 8.030 | 8.190 | 7.870 | 8.090 | 1,279,091 | +0.06(+0.75%) |
Apr 24, 2019 | 8.130 | 8.300 | 7.900 | 8.030 | 1,360,933 | -0.12(-1.47%) |
Apr 23, 2019 | 7.960 | 8.230 | 7.770 | 8.150 | 1,750,107 | +0.20(+2.52%) |
Apr 22, 2019 | 7.750 | 7.990 | 7.700 | 7.950 | 1,307,821 | +0.12(+1.53%) |
Apr 18, 2019 | 8.200 | 8.200 | 7.500 | 7.830 | 2,003,100 | -0.31(-3.81%) |
Apr 17, 2019 | 8.050 | 8.560 | 7.770 | 8.140 | 3,025,915 | +0.14(+1.75%) |
Apr 16, 2019 | 7.900 | 8.090 | 7.790 | 8.000 | 1,359,623 | +0.09(+1.14%) |
Apr 15, 2019 | 8.150 | 8.240 | 7.580 | 7.910 | 1,692,632 | -0.18(-2.22%) |
Apr 12, 2019 | 8.170 | 8.410 | 8.020 | 8.090 | 1,452,300 | -0.01(-0.12%) |
Apr 11, 2019 | 8.420 | 8.480 | 8.040 | 8.100 | 1,124,602 | -0.31(-3.69%) |
Apr 10, 2019 | 8.090 | 8.430 | 8.050 | 8.410 | 1,397,197 | +0.41(+5.13%) |
Apr 09, 2019 | 8.400 | 8.400 | 7.920 | 8.000 | 2,384,711 | -0.38(-4.53%) |
Apr 08, 2019 | 8.410 | 8.530 | 8.140 | 8.380 | 1,463,305 | -0.09(-1.06%) |
Apr 05, 2019 | 8.500 | 8.580 | 8.330 | 8.470 | 1,420,100 | -0.01(-0.12%) |
Apr 04, 2019 | 8.330 | 8.520 | 8.050 | 8.480 | 1,898,733 | +0.16(+1.92%) |
Apr 03, 2019 | 8.320 | 8.650 | 8.230 | 8.320 | 2,186,766 | +0.05(+0.60%) |
Apr 02, 2019 | 8.180 | 8.300 | 7.850 | 8.270 | 2,566,263 | +0.18(+2.22%) |
Apr 01, 2019 | 8.470 | 9.300 | 8.060 | 8.090 | 8,689,148 | +0.05(+0.62%) |
Mar 29, 2019 | 7.550 | 8.850 | 7.550 | 8.040 | 6,624,900 | +0.58(+7.77%) |
Mar 28, 2019 | 7.240 | 7.570 | 7.150 | 7.460 | 1,553,732 | +0.24(+3.32%) |
Mar 27, 2019 | 7.340 | 7.380 | 7.040 | 7.220 | 1,233,135 | -0.12(-1.63%) |
Mar 26, 2019 | 7.100 | 7.350 | 7.040 | 7.340 | 1,531,985 | +0.30(+4.26%) |
Mar 25, 2019 | 6.860 | 7.110 | 6.810 | 7.040 | 1,512,381 | +0.21(+3.07%) |
Mar 22, 2019 | 7.370 | 7.450 | 6.820 | 6.830 | 2,009,300 | -0.56(-7.58%) |
Mar 21, 2019 | 7.400 | 7.610 | 7.300 | 7.390 | 2,162,570 | -0.06(-0.81%) |
Mar 20, 2019 | 7.440 | 7.790 | 7.360 | 7.450 | 2,346,953 | +0.03(+0.40%) |
Mar 19, 2019 | 7.540 | 7.570 | 7.060 | 7.420 | 2,793,023 | +0.01(+0.13%) |
Mar 18, 2019 | 6.880 | 7.470 | 6.760 | 7.410 | 2,167,711 | +0.51(+7.39%) |
Mar 15, 2019 | 6.980 | 7.070 | 6.660 | 6.900 | 5,208,100 | -0.05(-0.72%) |
Mar 14, 2019 | 6.810 | 7.080 | 6.780 | 6.950 | 2,427,948 | +0.15(+2.21%) |
Mar 13, 2019 | 6.860 | 6.980 | 6.620 | 6.800 | 2,249,289 | -0.06(-0.87%) |
Mar 12, 2019 | 6.820 | 7.010 | 6.670 | 6.860 | 2,666,198 | +0.10(+1.48%) |
Mar 11, 2019 | 6.450 | 6.780 | 6.250 | 6.760 | 3,216,925 | +0.38(+5.96%) |
Mar 08, 2019 | 6.120 | 6.590 | 6.114 | 6.380 | 3,088,600 | +0.30(+4.93%) |
Mar 07, 2019 | 6.250 | 6.420 | 6.040 | 6.080 | 2,111,899 | -0.17(-2.72%) |
Mar 06, 2019 | 6.520 | 6.660 | 6.220 | 6.250 | 2,859,280 | -0.26(-3.99%) |
Mar 05, 2019 | 6.760 | 6.950 | 6.480 | 6.510 | 3,154,662 | -0.32(-4.69%) |
Mar 04, 2019 | 7.230 | 7.540 | 6.520 | 6.830 | 4,800,202 | -0.38(-5.27%) |
Mar 01, 2019 | 6.640 | 7.240 | 6.640 | 7.210 | 9,627,400 | +0.41(+6.03%) |
Feb 28, 2019 | 5.900 | 6.920 | 5.900 | 6.800 | 12,571,968 | +1.61(+31.02%) |
Feb 27, 2019 | 4.930 | 5.250 | 4.830 | 5.190 | 1,682,927 | +0.23(+4.64%) |
Feb 26, 2019 | 5.000 | 5.050 | 4.850 | 4.960 | 1,041,281 | +0.00(+0.00%) |
Feb 25, 2019 | 4.820 | 4.960 | 4.790 | 4.960 | 1,461,439 | +0.19(+3.98%) |
Feb 22, 2019 | 4.680 | 4.770 | 4.590 | 4.770 | 1,110,300 | +0.12(+2.58%) |
Feb 21, 2019 | 4.770 | 4.790 | 4.580 | 4.650 | 1,084,319 | -0.15(-3.12%) |
Feb 20, 2019 | 4.810 | 4.842 | 4.644 | 4.800 | 870,066 | +0.00(+0.00%) |
Feb 19, 2019 | 4.790 | 4.890 | 4.720 | 4.800 | 1,111,377 | +0.04(+0.84%) |
Feb 15, 2019 | 4.710 | 4.815 | 4.660 | 4.760 | 1,234,400 | +0.06(+1.28%) |
Feb 14, 2019 | 4.590 | 4.740 | 4.570 | 4.700 | 1,427,125 | +0.10(+2.17%) |
Feb 13, 2019 | 4.540 | 4.710 | 4.460 | 4.600 | 1,994,615 | +0.07(+1.55%) |
Feb 12, 2019 | 4.560 | 4.660 | 4.440 | 4.530 | 1,580,782 | +0.01(+0.22%) |
Feb 11, 2019 | 4.220 | 4.530 | 4.180 | 4.520 | 1,772,213 | +0.30(+7.11%) |
Feb 08, 2019 | 4.050 | 4.250 | 4.045 | 4.220 | 1,307,700 | +0.14(+3.43%) |
Feb 07, 2019 | 4.140 | 4.190 | 4.010 | 4.080 | 1,612,400 | -0.06(-1.45%) |
Feb 06, 2019 | 4.080 | 4.170 | 3.980 | 4.140 | 1,621,061 | +0.10(+2.48%) |
Feb 05, 2019 | 4.030 | 4.160 | 3.870 | 4.040 | 1,616,565 | +0.02(+0.50%) |
Feb 04, 2019 | 4.030 | 4.059 | 3.910 | 4.020 | 1,331,674 | +0.00(+0.00%) |
Feb 01, 2019 | 4.100 | 4.100 | 3.910 | 4.020 | 1,323,200 | -0.08(-1.95%) |
Jan 31, 2019 | 4.340 | 4.340 | 4.000 | 4.100 | 1,675,474 | -0.23(-5.31%) |
Jan 30, 2019 | 4.360 | 4.360 | 4.140 | 4.330 | 1,654,491 | +0.16(+3.84%) |
Jan 29, 2019 | 4.100 | 4.210 | 3.960 | 4.170 | 1,726,491 | +0.08(+1.96%) |
Jan 28, 2019 | 4.400 | 4.415 | 4.080 | 4.090 | 1,196,527 | -0.34(-7.67%) |
Jan 25, 2019 | 4.200 | 4.450 | 4.190 | 4.430 | 1,700,400 | +0.24(+5.73%) |
Jan 24, 2019 | 4.120 | 4.210 | 4.020 | 4.190 | 1,612,010 | +0.08(+1.95%) |
Jan 23, 2019 | 4.390 | 4.460 | 4.000 | 4.110 | 1,926,737 | -0.25(-5.73%) |
Jan 22, 2019 | 4.910 | 5.000 | 4.300 | 4.360 | 2,323,973 | -0.16(-3.54%) |
Jan 18, 2019 | 4.420 | 4.600 | 4.395 | 4.520 | 1,320,900 | +0.10(+2.26%) |
Jan 17, 2019 | 4.600 | 4.690 | 4.375 | 4.420 | 878,858 | -0.20(-4.33%) |
Jan 16, 2019 | 4.640 | 4.780 | 4.550 | 4.620 | 645,878 | +0.00(+0.00%) |
Jan 15, 2019 | 4.590 | 4.670 | 4.550 | 4.620 | 746,582 | +0.04(+0.87%) |
Jan 14, 2019 | 4.830 | 4.920 | 4.570 | 4.580 | 1,568,417 | -0.25(-5.18%) |
Jan 11, 2019 | 4.890 | 5.030 | 4.820 | 4.830 | 1,269,300 | -0.09(-1.83%) |
Jan 10, 2019 | 4.880 | 5.000 | 4.750 | 4.920 | 917,840 | +0.00(+0.00%) |
Jan 09, 2019 | 4.820 | 4.980 | 4.800 | 4.920 | 1,019,452 | +0.11(+2.29%) |
Jan 08, 2019 | 4.900 | 4.980 | 4.690 | 4.810 | 1,115,253 | -0.03(-0.62%) |
Jan 07, 2019 | 4.660 | 5.020 | 4.650 | 4.840 | 2,162,589 | +0.23(+4.99%) |
Jan 04, 2019 | 4.260 | 4.615 | 4.240 | 4.610 | 1,071,100 | +0.40(+9.50%) |
Jan 03, 2019 | 4.330 | 4.470 | 4.180 | 4.210 | 1,115,577 | -0.10(-2.32%) |
Jan 02, 2019 | 4.040 | 4.310 | 3.990 | 4.310 | 1,618,452 | +0.21(+5.12%) |
Dec 31, 2018 | 4.020 | 4.170 | 3.960 | 4.100 | 1,101,300 | +0.12(+3.02%) |
Dec 28, 2018 | 3.710 | 4.110 | 3.670 | 3.980 | 1,308,500 | +0.22(+5.85%) |
Dec 27, 2018 | 3.740 | 3.880 | 3.580 | 3.760 | 1,292,961 | -0.02(-0.53%) |
Dec 26, 2018 | 3.450 | 3.780 | 3.410 | 3.780 | 1,690,798 | +0.34(+9.88%) |
Dec 24, 2018 | 3.420 | 3.540 | 3.320 | 3.440 | 911,400 | -0.03(-0.86%) |
Dec 21, 2018 | 3.740 | 3.740 | 3.450 | 3.470 | 2,270,900 | -0.27(-7.22%) |
Dec 20, 2018 | 3.890 | 3.930 | 3.620 | 3.740 | 1,068,863 | -0.13(-3.36%) |
Dec 19, 2018 | 4.100 | 4.320 | 3.790 | 3.870 | 1,858,045 | -0.35(-8.29%) |
Dec 18, 2018 | 4.490 | 4.550 | 4.050 | 4.220 | 1,769,680 | -0.23(-5.17%) |
Dec 17, 2018 | 4.770 | 4.860 | 4.420 | 4.450 | 1,816,567 | -0.30(-6.32%) |
Dec 14, 2018 | 4.980 | 5.050 | 4.685 | 4.750 | 1,031,200 | -0.25(-5.00%) |
Dec 13, 2018 | 5.120 | 5.120 | 4.913 | 5.000 | 1,425,389 | -0.10(-1.96%) |
Dec 12, 2018 | 5.090 | 5.210 | 5.050 | 5.100 | 870,120 | +0.06(+1.19%) |
Dec 11, 2018 | 5.170 | 5.170 | 4.980 | 5.040 | 494,817 | -0.08(-1.56%) |
Dec 10, 2018 | 5.000 | 5.160 | 4.870 | 5.120 | 1,065,447 | +0.12(+2.40%) |
Dec 07, 2018 | 5.020 | 5.090 | 4.940 | 5.000 | 954,000 | -0.04(-0.79%) |
Dec 06, 2018 | 4.990 | 5.160 | 4.880 | 5.040 | 1,552,462 | +0.04(+0.80%) |
Dec 04, 2018 | 5.250 | 5.450 | 4.960 | 5.000 | 1,291,300 | -0.23(-4.40%) |
Dec 03, 2018 | 5.140 | 5.240 | 5.060 | 5.230 | 1,188,890 | +0.19(+3.77%) |
Nov 30, 2018 | 5.000 | 5.090 | 4.900 | 5.040 | 802,900 | +0.04(+0.80%) |
Nov 29, 2018 | 5.030 | 5.180 | 4.970 | 5.000 | 548,373 | -0.08(-1.57%) |
Nov 28, 2018 | 4.980 | 5.090 | 4.770 | 5.080 | 1,089,764 | +0.16(+3.25%) |
Nov 27, 2018 | 5.010 | 5.070 | 4.880 | 4.920 | 622,881 | -0.14(-2.77%) |
Nov 26, 2018 | 5.090 | 5.240 | 4.950 | 5.060 | 801,406 | +0.04(+0.80%) |
Nov 23, 2018 | 4.970 | 5.330 | 4.970 | 5.020 | 564,700 | +0.01(+0.20%) |
Nov 21, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.13(+2.66%) | |
Nov 20, 2018 | 5.060 | 5.160 | 4.820 | 4.880 | 968,410 | -0.28(-5.43%) |
Nov 19, 2018 | 5.290 | 5.340 | 4.910 | 5.160 | 1,421,101 | -0.19(-3.55%) |
Nov 16, 2018 | 5.320 | 5.595 | 5.230 | 5.350 | 987,300 | -0.02(-0.37%) |
Nov 15, 2018 | 5.120 | 5.470 | 5.100 | 5.370 | 1,274,719 | +0.20(+3.87%) |
Nov 14, 2018 | 5.280 | 5.370 | 5.040 | 5.170 | 1,171,604 | -0.11(-2.08%) |
Nov 13, 2018 | 5.380 | 5.580 | 5.250 | 5.280 | 1,164,777 | -0.08(-1.49%) |
Nov 12, 2018 | 5.570 | 5.610 | 5.210 | 5.360 | 1,320,953 | -0.18(-3.25%) |
Nov 09, 2018 | 5.450 | 5.650 | 5.200 | 5.540 | 1,808,600 | +0.31(+5.93%) |
Nov 08, 2018 | 5.400 | 5.400 | 5.060 | 5.230 | 1,442,956 | -0.18(-3.33%) |
Nov 07, 2018 | 4.900 | 5.450 | 4.900 | 5.410 | 1,209,309 | +0.45(+9.07%) |
Nov 06, 2018 | 5.040 | 5.050 | 4.800 | 4.960 | 1,356,012 | -0.13(-2.55%) |
Nov 05, 2018 | 5.100 | 5.150 | 4.900 | 5.090 | 1,553,771 | +0.02(+0.39%) |
Nov 02, 2018 | 5.000 | 5.140 | 4.910 | 5.070 | 1,195,100 | +0.14(+2.84%) |
Nov 01, 2018 | 4.580 | 4.960 | 4.560 | 4.930 | 1,584,672 | +0.38(+8.35%) |
Oct 31, 2018 | 4.590 | 4.740 | 4.530 | 4.550 | 1,215,596 | +0.04(+0.89%) |
Oct 30, 2018 | 4.350 | 4.630 | 4.300 | 4.510 | 1,029,868 | +0.15(+3.44%) |
Oct 29, 2018 | 4.930 | 4.960 | 4.200 | 4.360 | 1,457,220 | -0.50(-10.29%) |
Oct 26, 2018 | 4.930 | 5.010 | 4.800 | 4.860 | 1,122,000 | -0.11(-2.21%) |
Oct 25, 2018 | 4.990 | 5.090 | 4.900 | 4.970 | 1,488,486 | -0.02(-0.40%) |
Oct 24, 2018 | 5.230 | 5.300 | 4.910 | 4.990 | 1,747,317 | -0.24(-4.59%) |
Oct 23, 2018 | 5.050 | 5.404 | 4.935 | 5.230 | 1,267,267 | +0.12(+2.35%) |
Oct 22, 2018 | 5.360 | 5.360 | 4.910 | 5.110 | 1,668,979 | -0.26(-4.84%) |
Oct 19, 2018 | 5.600 | 5.680 | 5.260 | 5.370 | 1,198,500 | -0.21(-3.76%) |
Oct 18, 2018 | 5.710 | 5.780 | 5.500 | 5.580 | 830,821 | -0.12(-2.11%) |
Oct 17, 2018 | 5.770 | 5.850 | 5.630 | 5.700 | 1,006,687 | -0.06(-1.04%) |
Oct 16, 2018 | 5.520 | 5.770 | 5.480 | 5.760 | 1,129,207 | +0.26(+4.73%) |
Oct 15, 2018 | 5.590 | 5.600 | 5.380 | 5.500 | 1,071,142 | -0.08(-1.43%) |
Oct 12, 2018 | 5.640 | 6.050 | 5.420 | 5.580 | 1,809,300 | +0.08(+1.45%) |
Oct 11, 2018 | 5.400 | 5.560 | 5.270 | 5.500 | 1,568,000 | +0.06(+1.10%) |
Oct 10, 2018 | 5.590 | 5.690 | 5.420 | 5.440 | 1,213,103 | -0.17(-3.03%) |
Oct 09, 2018 | 5.260 | 5.900 | 5.160 | 5.610 | 1,459,314 | +0.34(+6.45%) |
Oct 08, 2018 | 5.350 | 5.403 | 5.110 | 5.270 | 1,685,570 | -0.15(-2.77%) |
Oct 05, 2018 | 5.370 | 5.475 | 5.250 | 5.420 | 1,372,300 | +0.09(+1.69%) |
Oct 04, 2018 | 5.420 | 5.480 | 5.230 | 5.330 | 1,612,048 | -0.08(-1.48%) |
Oct 03, 2018 | 5.430 | 5.540 | 5.290 | 5.410 | 1,975,713 | -0.09(-1.64%) |
Oct 02, 2018 | 5.490 | 5.590 | 5.370 | 5.500 | 2,114,196 | -0.01(-0.18%) |
Oct 01, 2018 | 5.600 | 5.780 | 5.410 | 5.510 | 2,223,988 | -0.09(-1.61%) |
Sep 28, 2018 | 5.750 | 6.150 | 5.450 | 5.600 | 3,506,200 | -0.10(-1.75%) |
Sep 27, 2018 | 5.350 | 5.750 | 5.200 | 5.700 | 3,462,321 | +0.45(+8.57%) |
Sep 26, 2018 | 5.250 | 5.350 | 4.950 | 5.250 | 6,473,847 | +0.10(+1.94%) |
Sep 25, 2018 | 6.600 | 6.700 | 5.100 | 5.150 | 13,066,057 | -4.10(-44.32%) |
Sep 24, 2018 | 9.100 | 9.300 | 8.700 | 9.250 | 1,523,358 | +0.25(+2.78%) |
Sep 21, 2018 | 9.000 | 9.150 | 8.700 | 9.000 | 2,801,400 | -0.05(-0.55%) |
Sep 20, 2018 | 9.000 | 9.200 | 8.600 | 9.050 | 1,510,616 | +0.10(+1.12%) |
Sep 19, 2018 | 9.050 | 9.250 | 8.900 | 8.950 | 1,283,188 | -0.10(-1.10%) |
Sep 18, 2018 | 9.450 | 9.490 | 8.650 | 9.050 | 2,326,932 | -0.45(-4.74%) |
Sep 17, 2018 | 11.00 | 11.00 | 9.300 | 9.500 | 2,621,446 | -1.25(-11.63%) |
Sep 14, 2018 | 10.95 | 11.15 | 10.70 | 10.75 | 1,166,100 | -0.20(-1.83%) |
Sep 13, 2018 | 11.10 | 11.25 | 10.80 | 10.95 | 1,328,799 | -0.08(-0.68%) |
Sep 12, 2018 | 11.85 | 11.86 | 11.00 | 11.03 | 1,456,977 | -0.88(-7.35%) |
Sep 11, 2018 | 11.40 | 11.90 | 11.18 | 11.90 | 797,896 | +0.50(+4.39%) |
Sep 10, 2018 | 11.60 | 11.80 | 11.15 | 11.40 | 877,663 | -0.10(-0.87%) |
Sep 07, 2018 | 11.85 | 12.04 | 11.25 | 11.50 | 1,329,700 | -0.40(-3.36%) |
Sep 06, 2018 | 12.35 | 12.45 | 11.85 | 11.90 | 1,087,217 | -0.50(-4.03%) |
Sep 05, 2018 | 12.40 | 12.50 | 12.05 | 12.40 | 852,550 | +0.00(+0.00%) |