Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.710 | 6.790 | 6.540 | 6.630 | 71,093 | -0.09(-1.34%) |
Oct 30, 2019 | 7.020 | 7.130 | 6.630 | 6.720 | 129,864 | -0.30(-4.27%) |
Oct 29, 2019 | 7.000 | 7.130 | 6.950 | 7.020 | 46,873 | +0.06(+0.86%) |
Oct 28, 2019 | 7.200 | 7.200 | 6.950 | 6.960 | 66,650 | -0.19(-2.66%) |
Oct 25, 2019 | 7.490 | 7.520 | 7.050 | 7.150 | 81,000 | -0.34(-4.54%) |
Oct 24, 2019 | 7.490 | 7.515 | 7.330 | 7.490 | 21,745 | +0.02(+0.27%) |
Oct 23, 2019 | 7.290 | 7.510 | 7.290 | 7.470 | 39,392 | +0.18(+2.47%) |
Oct 22, 2019 | 7.130 | 7.370 | 7.090 | 7.290 | 60,115 | +0.16(+2.24%) |
Oct 21, 2019 | 7.090 | 7.150 | 7.000 | 7.130 | 41,830 | +0.15(+2.15%) |
Oct 18, 2019 | 7.020 | 7.180 | 6.970 | 6.980 | 36,100 | -0.09(-1.27%) |
Oct 17, 2019 | 7.080 | 7.240 | 6.900 | 7.070 | 41,384 | +0.01(+0.14%) |
Oct 16, 2019 | 7.300 | 7.300 | 7.060 | 7.060 | 37,588 | -0.22(-3.02%) |
Oct 15, 2019 | 7.000 | 7.420 | 7.000 | 7.280 | 42,666 | +0.28(+4.00%) |
Oct 14, 2019 | 7.400 | 7.559 | 6.900 | 7.000 | 143,145 | -0.42(-5.66%) |
Oct 11, 2019 | 7.850 | 7.850 | 7.370 | 7.420 | 65,200 | -0.30(-3.89%) |
Oct 10, 2019 | 7.790 | 7.970 | 7.530 | 7.720 | 18,594 | -0.04(-0.52%) |
Oct 09, 2019 | 7.570 | 7.800 | 7.520 | 7.760 | 20,255 | +0.23(+3.05%) |
Oct 08, 2019 | 7.610 | 7.690 | 7.510 | 7.530 | 44,067 | -0.19(-2.46%) |
Oct 07, 2019 | 7.630 | 8.000 | 7.560 | 7.720 | 37,928 | +0.05(+0.65%) |
Oct 04, 2019 | 7.810 | 7.810 | 7.550 | 7.670 | 35,100 | -0.11(-1.41%) |
Oct 03, 2019 | 8.020 | 8.085 | 7.650 | 7.780 | 74,153 | -0.27(-3.35%) |
Oct 02, 2019 | 8.080 | 8.120 | 7.980 | 8.050 | 37,579 | -0.06(-0.74%) |
Oct 01, 2019 | 8.220 | 8.600 | 8.090 | 8.110 | 84,050 | -0.14(-1.70%) |
Sep 30, 2019 | 8.250 | 8.340 | 8.150 | 8.250 | 58,241 | +0.03(+0.36%) |
Sep 27, 2019 | 8.190 | 8.320 | 8.100 | 8.220 | 74,000 | +0.07(+0.86%) |
Sep 26, 2019 | 8.210 | 8.290 | 8.050 | 8.150 | 42,050 | -0.07(-0.85%) |
Sep 25, 2019 | 8.070 | 8.280 | 7.910 | 8.220 | 60,246 | +0.15(+1.86%) |
Sep 24, 2019 | 8.280 | 8.340 | 7.854 | 8.070 | 95,787 | -0.20(-2.42%) |
Sep 23, 2019 | 8.210 | 8.360 | 8.190 | 8.270 | 48,749 | +0.00(+0.00%) |
Sep 20, 2019 | 7.910 | 8.310 | 7.910 | 8.270 | 186,200 | +0.20(+2.48%) |
Sep 19, 2019 | 8.150 | 8.319 | 7.860 | 8.070 | 86,771 | -0.07(-0.86%) |
Sep 18, 2019 | 8.490 | 8.490 | 8.100 | 8.140 | 80,383 | -0.08(-0.97%) |
Sep 17, 2019 | 8.100 | 8.340 | 8.090 | 8.220 | 49,607 | +0.11(+1.36%) |
Sep 16, 2019 | 8.000 | 8.160 | 7.900 | 8.110 | 64,896 | +0.04(+0.50%) |
Sep 13, 2019 | 7.800 | 8.150 | 7.560 | 8.070 | 80,700 | +0.27(+3.46%) |
Sep 12, 2019 | 8.100 | 8.210 | 7.650 | 7.800 | 91,791 | -0.18(-2.26%) |
Sep 11, 2019 | 7.730 | 7.980 | 7.730 | 7.980 | 107,228 | +0.27(+3.50%) |
Sep 10, 2019 | 7.420 | 7.770 | 7.235 | 7.710 | 79,912 | +0.25(+3.35%) |
Sep 09, 2019 | 7.420 | 7.650 | 7.270 | 7.460 | 93,039 | +0.07(+0.95%) |
Sep 06, 2019 | 7.180 | 7.500 | 7.130 | 7.390 | 67,800 | +0.24(+3.36%) |
Sep 05, 2019 | 7.170 | 7.400 | 7.100 | 7.150 | 76,716 | +0.03(+0.42%) |
Sep 04, 2019 | 7.060 | 7.140 | 7.010 | 7.120 | 73,629 | +0.11(+1.57%) |
Sep 03, 2019 | 6.940 | 7.110 | 6.940 | 7.010 | 63,815 | -0.06(-0.85%) |
Aug 30, 2019 | 7.090 | 7.210 | 7.010 | 7.070 | 57,700 | -0.02(-0.28%) |
Aug 29, 2019 | 7.040 | 7.240 | 7.000 | 7.090 | 44,216 | +0.09(+1.29%) |
Aug 28, 2019 | 6.910 | 7.200 | 6.910 | 7.000 | 47,223 | +0.06(+0.86%) |
Aug 27, 2019 | 7.150 | 7.250 | 6.890 | 6.940 | 76,524 | -0.14(-1.98%) |
Aug 26, 2019 | 7.040 | 7.120 | 6.800 | 7.080 | 74,099 | +0.11(+1.58%) |
Aug 23, 2019 | 7.280 | 7.480 | 6.970 | 6.970 | 241,300 | -0.29(-3.99%) |
Aug 22, 2019 | 7.640 | 7.750 | 7.150 | 7.260 | 134,614 | -0.37(-4.85%) |
Aug 21, 2019 | 7.640 | 7.800 | 7.570 | 7.630 | 79,517 | +0.03(+0.39%) |
Aug 20, 2019 | 7.400 | 7.796 | 7.373 | 7.600 | 128,246 | +0.15(+2.01%) |
Aug 19, 2019 | 6.930 | 7.600 | 6.930 | 7.450 | 197,067 | +0.57(+8.28%) |
Aug 16, 2019 | 6.870 | 6.940 | 6.650 | 6.880 | 106,500 | +0.03(+0.44%) |
Aug 15, 2019 | 6.800 | 7.126 | 6.510 | 6.850 | 110,243 | +0.08(+1.18%) |
Aug 14, 2019 | 7.260 | 7.260 | 6.700 | 6.770 | 184,421 | -0.52(-7.13%) |
Aug 13, 2019 | 6.910 | 7.380 | 6.810 | 7.290 | 85,778 | +0.36(+5.19%) |
Aug 12, 2019 | 6.700 | 6.980 | 6.700 | 6.930 | 80,031 | +0.20(+2.97%) |
Aug 09, 2019 | 6.890 | 7.086 | 6.700 | 6.730 | 100,700 | -0.13(-1.90%) |
Aug 08, 2019 | 6.840 | 7.071 | 6.750 | 6.860 | 114,940 | +0.03(+0.44%) |
Aug 07, 2019 | 6.480 | 6.960 | 6.480 | 6.830 | 163,285 | +0.28(+4.27%) |
Aug 06, 2019 | 6.990 | 7.060 | 6.450 | 6.550 | 214,494 | -0.36(-5.21%) |
Aug 05, 2019 | 6.790 | 6.950 | 6.450 | 6.910 | 289,130 | +0.06(+0.88%) |
Aug 02, 2019 | 7.190 | 7.190 | 6.780 | 6.850 | 251,900 | -0.34(-4.73%) |
Aug 01, 2019 | 7.600 | 7.801 | 7.050 | 7.190 | 296,806 | -0.32(-4.26%) |
Jul 31, 2019 | 8.050 | 8.100 | 7.410 | 7.510 | 290,310 | -0.49(-6.13%) |
Jul 30, 2019 | 8.240 | 8.393 | 7.900 | 8.000 | 130,897 | -0.26(-3.15%) |
Jul 29, 2019 | 8.350 | 8.480 | 8.070 | 8.260 | 122,138 | -0.02(-0.24%) |
Jul 26, 2019 | 8.480 | 8.610 | 8.110 | 8.280 | 285,400 | +0.29(+3.63%) |
Jul 25, 2019 | 7.630 | 8.250 | 7.510 | 7.990 | 97,843 | +0.28(+3.63%) |
Jul 24, 2019 | 7.720 | 7.830 | 7.500 | 7.710 | 78,945 | -0.04(-0.52%) |
Jul 23, 2019 | 7.850 | 7.951 | 7.500 | 7.750 | 105,779 | -0.14(-1.77%) |
Jul 22, 2019 | 8.100 | 8.297 | 7.770 | 7.890 | 101,017 | -0.21(-2.59%) |
Jul 19, 2019 | 8.230 | 8.440 | 8.020 | 8.100 | 105,500 | -0.15(-1.82%) |
Jul 18, 2019 | 8.250 | 8.350 | 8.140 | 8.250 | 86,052 | -0.02(-0.24%) |
Jul 17, 2019 | 8.270 | 8.390 | 8.150 | 8.270 | 90,757 | +0.00(+0.00%) |
Jul 16, 2019 | 8.420 | 8.470 | 8.090 | 8.270 | 97,299 | -0.18(-2.13%) |
Jul 15, 2019 | 8.660 | 8.680 | 8.350 | 8.450 | 93,818 | -0.11(-1.29%) |
Jul 12, 2019 | 8.940 | 9.029 | 8.400 | 8.560 | 126,700 | -0.38(-4.25%) |
Jul 11, 2019 | 8.680 | 9.100 | 8.650 | 8.940 | 207,767 | +0.32(+3.71%) |
Jul 10, 2019 | 8.690 | 8.858 | 8.370 | 8.620 | 107,004 | -0.04(-0.46%) |
Jul 09, 2019 | 8.860 | 8.860 | 8.510 | 8.660 | 135,916 | -0.20(-2.26%) |
Jul 08, 2019 | 8.710 | 9.050 | 8.710 | 8.860 | 108,832 | +0.15(+1.72%) |
Jul 05, 2019 | 8.810 | 9.000 | 8.520 | 8.710 | 90,900 | -0.17(-1.91%) |
Jul 03, 2019 | 8.710 | 9.150 | 8.110 | 8.880 | 209,900 | +0.17(+1.95%) |
Jul 02, 2019 | 9.340 | 9.370 | 8.690 | 8.710 | 145,802 | -0.65(-6.94%) |
Jul 01, 2019 | 9.130 | 9.400 | 8.860 | 9.360 | 226,356 | -0.03(-0.32%) |
Jun 28, 2019 | 9.450 | 9.790 | 9.140 | 9.390 | 1,943,200 | -0.08(-0.84%) |
Jun 27, 2019 | 8.820 | 9.550 | 8.820 | 9.470 | 363,562 | +0.61(+6.88%) |
Jun 26, 2019 | 8.620 | 8.930 | 8.500 | 8.860 | 131,679 | +0.12(+1.37%) |
Jun 25, 2019 | 8.920 | 8.920 | 8.610 | 8.740 | 152,878 | -0.26(-2.89%) |
Jun 24, 2019 | 9.030 | 9.289 | 8.430 | 9.000 | 275,285 | -0.25(-2.70%) |
Jun 21, 2019 | 8.840 | 9.250 | 8.410 | 9.250 | 419,100 | +0.35(+3.93%) |
Jun 20, 2019 | 8.970 | 8.970 | 8.650 | 8.900 | 211,603 | +0.10(+1.14%) |
Jun 19, 2019 | 8.350 | 8.860 | 8.246 | 8.800 | 216,075 | +0.35(+4.14%) |
Jun 18, 2019 | 8.500 | 8.600 | 8.060 | 8.450 | 172,288 | -0.05(-0.59%) |
Jun 17, 2019 | 8.200 | 8.630 | 8.105 | 8.500 | 318,452 | +0.59(+7.46%) |
Jun 14, 2019 | 7.400 | 7.980 | 7.327 | 7.910 | 179,100 | +0.44(+5.89%) |
Jun 13, 2019 | 6.830 | 7.850 | 6.830 | 7.470 | 221,420 | +0.64(+9.37%) |
Jun 12, 2019 | 6.380 | 6.880 | 6.380 | 6.830 | 151,716 | +0.46(+7.22%) |
Jun 11, 2019 | 6.780 | 6.800 | 6.330 | 6.370 | 143,931 | -0.46(-6.73%) |
Jun 10, 2019 | 6.280 | 6.830 | 6.130 | 6.830 | 217,193 | +0.51(+8.07%) |
Jun 07, 2019 | 6.180 | 6.640 | 6.060 | 6.320 | 218,800 | -0.18(-2.77%) |
Jun 06, 2019 | 6.200 | 6.500 | 6.100 | 6.500 | 204,618 | +0.47(+7.79%) |
Jun 05, 2019 | 6.750 | 6.830 | 6.030 | 6.030 | 372,111 | -0.61(-9.19%) |
Jun 04, 2019 | 6.800 | 6.950 | 6.355 | 6.640 | 394,262 | -0.07(-1.04%) |
Jun 03, 2019 | 7.290 | 7.482 | 6.539 | 6.710 | 310,579 | -0.90(-11.83%) |
May 31, 2019 | 7.000 | 7.700 | 6.950 | 7.610 | 388,600 | +0.59(+8.40%) |
May 30, 2019 | 6.840 | 7.140 | 6.723 | 7.020 | 288,686 | -0.22(-3.04%) |
May 29, 2019 | 6.540 | 7.830 | 6.520 | 7.240 | 864,199 | +0.64(+9.70%) |
May 28, 2019 | 6.800 | 6.800 | 6.410 | 6.600 | 264,482 | -0.27(-3.93%) |
May 24, 2019 | 7.110 | 7.130 | 6.530 | 6.870 | 348,800 | -0.31(-4.32%) |
May 23, 2019 | 7.020 | 7.200 | 6.700 | 7.180 | 195,295 | +0.17(+2.43%) |
May 22, 2019 | 7.570 | 7.585 | 6.800 | 7.010 | 359,781 | -0.48(-6.41%) |
May 21, 2019 | 7.500 | 7.820 | 7.060 | 7.490 | 440,870 | +0.04(+0.54%) |
May 20, 2019 | 8.050 | 8.070 | 7.420 | 7.450 | 233,137 | -0.66(-8.14%) |
May 17, 2019 | 8.460 | 8.460 | 7.700 | 8.110 | 359,800 | -0.38(-4.48%) |
May 16, 2019 | 8.700 | 8.810 | 8.380 | 8.490 | 250,371 | -0.21(-2.41%) |
May 15, 2019 | 8.330 | 9.030 | 8.280 | 8.700 | 217,869 | +0.26(+3.08%) |
May 14, 2019 | 9.380 | 9.970 | 8.290 | 8.440 | 531,759 | -0.96(-10.21%) |
May 13, 2019 | 8.920 | 9.700 | 8.610 | 9.400 | 429,853 | +0.48(+5.38%) |
May 10, 2019 | 8.750 | 9.000 | 8.710 | 8.920 | 316,600 | +0.22(+2.53%) |
May 09, 2019 | 8.660 | 8.820 | 8.060 | 8.700 | 392,018 | +0.43(+5.20%) |
May 08, 2019 | 7.650 | 8.360 | 7.540 | 8.270 | 409,570 | +0.73(+9.68%) |
May 07, 2019 | 7.000 | 7.550 | 7.000 | 7.540 | 235,393 | +0.65(+9.43%) |
May 06, 2019 | 6.750 | 6.990 | 6.700 | 6.890 | 171,364 | +0.22(+3.30%) |
May 03, 2019 | 6.750 | 6.750 | 6.625 | 6.670 | 59,900 | -0.03(-0.45%) |
May 02, 2019 | 6.590 | 6.700 | 6.510 | 6.700 | 96,360 | +0.10(+1.52%) |
May 01, 2019 | 6.690 | 6.740 | 6.510 | 6.600 | 94,158 | +0.02(+0.30%) |
Apr 30, 2019 | 6.880 | 6.880 | 6.510 | 6.580 | 76,292 | -0.22(-3.24%) |
Apr 29, 2019 | 6.700 | 6.800 | 6.510 | 6.800 | 96,251 | +0.10(+1.49%) |
Apr 26, 2019 | 6.720 | 6.740 | 6.508 | 6.700 | 72,500 | +0.05(+0.75%) |
Apr 25, 2019 | 6.660 | 6.850 | 6.590 | 6.650 | 80,095 | +0.05(+0.76%) |
Apr 24, 2019 | 6.430 | 6.820 | 6.430 | 6.600 | 64,393 | +0.15(+2.33%) |
Apr 23, 2019 | 6.370 | 6.498 | 6.310 | 6.450 | 33,492 | +0.07(+1.10%) |
Apr 22, 2019 | 6.290 | 6.542 | 6.290 | 6.380 | 31,522 | +0.03(+0.47%) |
Apr 18, 2019 | 6.290 | 6.656 | 6.290 | 6.350 | 25,400 | +0.08(+1.28%) |
Apr 17, 2019 | 6.500 | 6.500 | 6.250 | 6.270 | 88,171 | -0.31(-4.71%) |
Apr 16, 2019 | 6.770 | 6.827 | 6.500 | 6.580 | 90,962 | -0.05(-0.73%) |
Apr 15, 2019 | 6.380 | 6.660 | 6.164 | 6.628 | 47,552 | +0.25(+3.89%) |
Apr 12, 2019 | 6.100 | 6.420 | 6.050 | 6.380 | 37,600 | +0.38(+6.33%) |
Apr 11, 2019 | 6.080 | 6.130 | 6.000 | 6.000 | 31,417 | -0.03(-0.50%) |
Apr 10, 2019 | 6.190 | 6.190 | 6.000 | 6.030 | 33,137 | +0.01(+0.17%) |
Apr 09, 2019 | 6.100 | 6.190 | 6.000 | 6.020 | 51,160 | +0.02(+0.33%) |
Apr 08, 2019 | 6.100 | 6.110 | 5.980 | 6.000 | 94,055 | -0.10(-1.64%) |
Apr 05, 2019 | 5.990 | 6.100 | 5.950 | 6.100 | 57,300 | +0.15(+2.52%) |
Apr 04, 2019 | 6.100 | 6.100 | 5.950 | 5.950 | 59,591 | -0.08(-1.33%) |
Apr 03, 2019 | 6.100 | 6.100 | 5.950 | 6.030 | 32,153 | -0.05(-0.82%) |
Apr 02, 2019 | 6.020 | 6.108 | 5.920 | 6.080 | 32,868 | +0.16(+2.70%) |
Apr 01, 2019 | 6.210 | 6.231 | 5.910 | 5.920 | 43,977 | -0.22(-3.58%) |
Mar 29, 2019 | 6.080 | 6.210 | 6.000 | 6.140 | 31,000 | +0.17(+2.85%) |
Mar 28, 2019 | 5.950 | 6.240 | 5.910 | 5.970 | 27,628 | +0.03(+0.51%) |
Mar 27, 2019 | 5.970 | 6.088 | 5.910 | 5.940 | 26,379 | -0.05(-0.83%) |
Mar 26, 2019 | 6.390 | 6.390 | 5.960 | 5.990 | 50,582 | +0.05(+0.84%) |
Mar 25, 2019 | 6.100 | 6.150 | 5.913 | 5.940 | 39,008 | -0.20(-3.26%) |
Mar 22, 2019 | 5.910 | 6.480 | 5.900 | 6.140 | 65,300 | +0.14(+2.33%) |
Mar 21, 2019 | 6.980 | 7.030 | 6.000 | 6.000 | 157,569 | -0.87(-12.66%) |
Mar 20, 2019 | 6.990 | 6.990 | 6.668 | 6.870 | 63,048 | -0.09(-1.29%) |
Mar 19, 2019 | 7.000 | 7.197 | 6.901 | 6.960 | 174,809 | +0.01(+0.14%) |
Mar 18, 2019 | 7.300 | 7.315 | 6.800 | 6.950 | 147,151 | -0.28(-3.87%) |
Mar 15, 2019 | 6.500 | 7.230 | 6.491 | 7.230 | 439,700 | +0.78(+12.09%) |
Mar 14, 2019 | 6.500 | 6.550 | 6.250 | 6.450 | 201,636 | +0.15(+2.38%) |
Mar 13, 2019 | 5.650 | 6.300 | 5.650 | 6.300 | 281,330 | +0.65(+11.50%) |
Mar 12, 2019 | 5.520 | 5.650 | 5.450 | 5.650 | 36,889 | +0.14(+2.54%) |
Mar 11, 2019 | 5.650 | 5.650 | 5.400 | 5.510 | 34,473 | -0.10(-1.78%) |
Mar 08, 2019 | 5.400 | 5.620 | 5.400 | 5.610 | 38,700 | +0.17(+3.12%) |
Mar 07, 2019 | 5.540 | 5.700 | 5.400 | 5.440 | 75,307 | -0.19(-3.37%) |
Mar 06, 2019 | 5.530 | 5.690 | 5.444 | 5.630 | 66,539 | +0.19(+3.49%) |
Mar 05, 2019 | 5.410 | 5.650 | 5.400 | 5.440 | 50,050 | -0.04(-0.73%) |
Mar 04, 2019 | 5.550 | 5.573 | 5.360 | 5.480 | 12,526 | +0.08(+1.48%) |
Mar 01, 2019 | 5.640 | 5.750 | 5.350 | 5.400 | 48,200 | -0.07(-1.28%) |
Feb 28, 2019 | 5.520 | 5.825 | 5.400 | 5.470 | 79,455 | -0.10(-1.80%) |
Feb 27, 2019 | 5.450 | 5.570 | 5.359 | 5.570 | 58,407 | +0.05(+0.91%) |
Feb 26, 2019 | 5.500 | 5.600 | 5.090 | 5.520 | 118,868 | +0.02(+0.36%) |
Feb 25, 2019 | 5.500 | 5.525 | 5.300 | 5.500 | 97,854 | +0.11(+2.04%) |
Feb 22, 2019 | 5.460 | 5.550 | 5.220 | 5.390 | 105,400 | +0.00(+0.00%) |
Feb 21, 2019 | 5.390 | 5.500 | 5.000 | 5.390 | 150,562 | +0.14(+2.67%) |
Feb 20, 2019 | 5.450 | 5.750 | 5.190 | 5.250 | 359,249 | +0.17(+3.35%) |
Feb 19, 2019 | 5.120 | 5.250 | 4.838 | 5.080 | 114,912 | -0.04(-0.78%) |
Feb 15, 2019 | 4.590 | 5.490 | 4.590 | 5.120 | 126,300 | +0.59(+13.15%) |
Feb 14, 2019 | 4.440 | 4.600 | 4.400 | 4.525 | 41,843 | +0.12(+2.84%) |
Feb 13, 2019 | 4.500 | 4.550 | 4.260 | 4.400 | 47,388 | +0.11(+2.56%) |
Feb 12, 2019 | 4.350 | 4.400 | 4.290 | 4.290 | 38,565 | +0.00(+0.00%) |
Feb 11, 2019 | 4.250 | 4.350 | 4.220 | 4.290 | 15,262 | +0.10(+2.39%) |
Feb 08, 2019 | 4.250 | 4.300 | 4.190 | 4.190 | 18,600 | -0.03(-0.71%) |
Feb 07, 2019 | 4.200 | 4.310 | 4.180 | 4.220 | 14,112 | +0.00(+0.00%) |
Feb 06, 2019 | 4.290 | 4.330 | 4.210 | 4.220 | 12,971 | -0.03(-0.71%) |
Feb 05, 2019 | 4.350 | 4.350 | 4.250 | 4.250 | 40,407 | -0.10(-2.30%) |
Feb 04, 2019 | 4.220 | 4.350 | 4.200 | 4.350 | 15,661 | +0.05(+1.16%) |
Feb 01, 2019 | 4.310 | 4.470 | 4.220 | 4.300 | 31,500 | +0.00(+0.00%) |
Jan 31, 2019 | 4.250 | 4.341 | 4.200 | 4.300 | 17,044 | +0.02(+0.58%) |
Jan 30, 2019 | 4.300 | 4.350 | 4.200 | 4.275 | 32,979 | -0.02(-0.58%) |
Jan 29, 2019 | 4.270 | 4.300 | 4.150 | 4.300 | 17,803 | +0.05(+1.18%) |
Jan 28, 2019 | 4.250 | 4.250 | 4.130 | 4.250 | 26,890 | +0.00(+0.00%) |
Jan 25, 2019 | 4.130 | 4.280 | 4.060 | 4.250 | 43,200 | +0.13(+3.16%) |
Jan 24, 2019 | 4.280 | 4.280 | 4.100 | 4.120 | 50,931 | -0.16(-3.74%) |
Jan 23, 2019 | 4.280 | 4.330 | 4.140 | 4.280 | 26,926 | +0.07(+1.66%) |
Jan 22, 2019 | 4.440 | 4.500 | 4.200 | 4.210 | 76,338 | -0.26(-5.82%) |
Jan 18, 2019 | 4.500 | 4.590 | 4.350 | 4.470 | 38,500 | +0.00(+0.00%) |
Jan 17, 2019 | 4.350 | 4.651 | 4.340 | 4.470 | 40,432 | +0.07(+1.59%) |
Jan 16, 2019 | 4.340 | 4.625 | 4.250 | 4.400 | 24,193 | +0.00(+0.00%) |
Jan 15, 2019 | 4.310 | 4.400 | 4.222 | 4.400 | 19,902 | +0.13(+3.04%) |
Jan 14, 2019 | 4.200 | 4.399 | 4.200 | 4.270 | 24,141 | +0.06(+1.43%) |
Jan 11, 2019 | 4.260 | 4.350 | 4.200 | 4.210 | 40,000 | -0.02(-0.47%) |
Jan 10, 2019 | 4.400 | 4.400 | 4.220 | 4.230 | 18,978 | -0.17(-3.86%) |
Jan 09, 2019 | 4.360 | 4.480 | 4.238 | 4.400 | 32,149 | +0.04(+0.92%) |
Jan 08, 2019 | 4.446 | 4.479 | 4.360 | 4.360 | 9,081 | -0.12(-2.68%) |
Jan 07, 2019 | 4.350 | 4.490 | 4.350 | 4.480 | 14,038 | +0.10(+2.28%) |
Jan 04, 2019 | 4.500 | 4.500 | 4.300 | 4.380 | 16,200 | -0.07(-1.57%) |
Jan 03, 2019 | 4.300 | 4.500 | 4.300 | 4.450 | 14,382 | +0.12(+2.77%) |
Jan 02, 2019 | 4.330 | 4.490 | 4.170 | 4.330 | 33,295 | +0.06(+1.41%) |
Dec 31, 2018 | 4.200 | 4.390 | 4.150 | 4.270 | 25,000 | +0.09(+2.28%) |
Dec 28, 2018 | 4.150 | 4.500 | 4.150 | 4.175 | 33,900 | +0.02(+0.60%) |
Dec 27, 2018 | 4.260 | 4.287 | 4.150 | 4.150 | 21,854 | -0.15(-3.49%) |
Dec 26, 2018 | 4.260 | 4.490 | 4.150 | 4.300 | 33,825 | -0.09(-2.05%) |
Dec 24, 2018 | 4.710 | 4.710 | 4.290 | 4.390 | 52,500 | +0.11(+2.57%) |
Dec 21, 2018 | 4.760 | 4.950 | 4.260 | 4.280 | 275,400 | -0.47(-9.89%) |
Dec 20, 2018 | 4.660 | 4.920 | 4.400 | 4.750 | 165,966 | +0.20(+4.40%) |
Dec 19, 2018 | 4.440 | 4.830 | 4.400 | 4.550 | 156,890 | +0.12(+2.71%) |
Dec 18, 2018 | 4.160 | 4.730 | 4.160 | 4.430 | 125,782 | +0.27(+6.49%) |
Dec 17, 2018 | 3.900 | 4.200 | 3.900 | 4.160 | 66,898 | +0.26(+6.67%) |
Dec 14, 2018 | 3.980 | 4.100 | 3.860 | 3.900 | 29,300 | -0.15(-3.70%) |
Dec 13, 2018 | 3.990 | 4.100 | 3.910 | 4.050 | 14,001 | +0.07(+1.76%) |
Dec 12, 2018 | 3.930 | 4.120 | 3.828 | 3.980 | 22,421 | +0.08(+2.05%) |
Dec 11, 2018 | 3.960 | 3.960 | 3.810 | 3.900 | 22,164 | +0.00(+0.00%) |
Dec 10, 2018 | 3.860 | 4.200 | 3.850 | 3.900 | 51,971 | -0.02(-0.51%) |
Dec 07, 2018 | 4.010 | 4.100 | 3.860 | 3.920 | 21,500 | -0.09(-2.24%) |
Dec 06, 2018 | 3.810 | 4.520 | 3.810 | 4.010 | 58,057 | +0.04(+1.01%) |
Dec 04, 2018 | 4.190 | 4.190 | 3.900 | 3.970 | 31,300 | -0.18(-4.34%) |
Dec 03, 2018 | 4.030 | 4.150 | 3.799 | 4.150 | 41,879 | +0.10(+2.47%) |
Nov 30, 2018 | 4.290 | 4.350 | 4.000 | 4.050 | 66,300 | -0.35(-7.95%) |
Nov 29, 2018 | 4.160 | 4.790 | 4.160 | 4.400 | 23,358 | +0.21(+5.01%) |
Nov 28, 2018 | 4.100 | 4.300 | 4.020 | 4.190 | 115,817 | +0.17(+4.23%) |
Nov 27, 2018 | 3.850 | 4.100 | 3.850 | 4.020 | 115,213 | +0.19(+4.96%) |
Nov 26, 2018 | 3.920 | 3.990 | 3.750 | 3.830 | 14,106 | -0.00(-0.13%) |
Nov 23, 2018 | 3.870 | 3.870 | 3.808 | 3.835 | 2,700 | -0.06(-1.41%) |
Nov 21, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.17(+4.57%) | |
Nov 20, 2018 | 3.700 | 3.950 | 3.550 | 3.720 | 71,952 | -0.03(-0.80%) |
Nov 19, 2018 | 3.980 | 4.220 | 3.750 | 3.750 | 61,386 | -0.23(-5.78%) |
Nov 16, 2018 | 4.020 | 4.050 | 3.850 | 3.980 | 53,700 | -0.17(-4.10%) |
Nov 15, 2018 | 4.250 | 4.350 | 4.000 | 4.150 | 56,107 | -0.12(-2.81%) |
Nov 14, 2018 | 4.400 | 4.500 | 4.270 | 4.270 | 66,878 | -0.13(-2.95%) |
Nov 13, 2018 | 4.600 | 4.800 | 4.300 | 4.400 | 140,930 | +0.20(+4.76%) |
Nov 12, 2018 | 4.340 | 4.550 | 4.100 | 4.200 | 64,193 | -0.20(-4.54%) |
Nov 09, 2018 | 4.580 | 4.580 | 4.350 | 4.400 | 34,400 | -0.15(-3.30%) |
Nov 08, 2018 | 4.580 | 4.600 | 4.430 | 4.550 | 45,095 | +0.13(+2.94%) |
Nov 07, 2018 | 4.460 | 4.640 | 4.420 | 4.420 | 20,194 | +0.07(+1.61%) |
Nov 06, 2018 | 4.260 | 4.698 | 4.250 | 4.350 | 108,675 | +0.05(+1.16%) |
Nov 05, 2018 | 4.100 | 4.472 | 3.950 | 4.300 | 43,768 | +0.15(+3.61%) |
Nov 02, 2018 | 4.170 | 4.340 | 3.900 | 4.150 | 29,600 | -0.10(-2.35%) |