Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.200 | 3.250 | 3.080 | 3.130 | 284,700 | -0.05(-1.57%) |
Aug 29, 2019 | 3.220 | 3.220 | 3.100 | 3.180 | 130,884 | -0.01(-0.31%) |
Aug 28, 2019 | 3.220 | 3.260 | 3.180 | 3.190 | 90,134 | -0.04(-1.24%) |
Aug 27, 2019 | 3.260 | 3.280 | 3.190 | 3.230 | 90,214 | -0.03(-0.92%) |
Aug 26, 2019 | 3.220 | 3.270 | 3.175 | 3.260 | 89,434 | +0.05(+1.56%) |
Aug 23, 2019 | 3.260 | 3.260 | 3.160 | 3.210 | 95,500 | -0.06(-1.83%) |
Aug 22, 2019 | 3.230 | 3.320 | 3.175 | 3.270 | 118,657 | +0.06(+1.87%) |
Aug 21, 2019 | 3.220 | 3.280 | 3.190 | 3.210 | 72,922 | -0.02(-0.62%) |
Aug 20, 2019 | 3.260 | 3.280 | 3.160 | 3.230 | 98,864 | -0.05(-1.52%) |
Aug 19, 2019 | 3.290 | 3.340 | 3.250 | 3.280 | 67,208 | +0.04(+1.23%) |
Aug 16, 2019 | 3.290 | 3.330 | 3.240 | 3.240 | 88,000 | -0.01(-0.31%) |
Aug 15, 2019 | 3.360 | 3.360 | 3.210 | 3.250 | 133,205 | -0.12(-3.56%) |
Aug 14, 2019 | 3.470 | 3.500 | 3.370 | 3.370 | 62,530 | -0.12(-3.44%) |
Aug 13, 2019 | 3.450 | 3.500 | 3.425 | 3.490 | 171,986 | +0.04(+1.16%) |
Aug 12, 2019 | 3.450 | 3.500 | 3.420 | 3.450 | 75,260 | -0.01(-0.29%) |
Aug 09, 2019 | 3.550 | 3.620 | 3.450 | 3.460 | 127,100 | -0.12(-3.35%) |
Aug 08, 2019 | 3.600 | 3.640 | 3.560 | 3.580 | 142,995 | -0.03(-0.83%) |
Aug 07, 2019 | 3.560 | 3.635 | 3.530 | 3.610 | 108,112 | +0.00(+0.00%) |
Aug 06, 2019 | 3.650 | 3.680 | 3.560 | 3.610 | 124,923 | +0.00(+0.00%) |
Aug 05, 2019 | 3.780 | 3.830 | 3.590 | 3.610 | 191,267 | -0.29(-7.44%) |
Aug 02, 2019 | 3.930 | 3.990 | 3.860 | 3.900 | 136,000 | -0.07(-1.76%) |
Aug 01, 2019 | 4.000 | 4.130 | 3.940 | 3.970 | 95,940 | -0.08(-1.98%) |
Jul 31, 2019 | 4.100 | 4.190 | 3.980 | 4.050 | 138,254 | -0.07(-1.70%) |
Jul 30, 2019 | 4.060 | 4.151 | 4.040 | 4.120 | 101,648 | +0.05(+1.23%) |
Jul 29, 2019 | 4.040 | 4.085 | 4.010 | 4.070 | 64,956 | +0.02(+0.49%) |
Jul 26, 2019 | 4.170 | 4.170 | 3.990 | 4.050 | 111,200 | -0.10(-2.41%) |
Jul 25, 2019 | 4.050 | 4.160 | 3.960 | 4.150 | 251,058 | +0.09(+2.22%) |
Jul 24, 2019 | 3.980 | 4.080 | 3.950 | 4.060 | 112,083 | +0.09(+2.27%) |
Jul 23, 2019 | 4.060 | 4.060 | 3.840 | 3.970 | 175,848 | -0.06(-1.49%) |
Jul 22, 2019 | 4.030 | 4.150 | 3.960 | 4.030 | 163,722 | -0.02(-0.49%) |
Jul 19, 2019 | 4.090 | 4.130 | 3.990 | 4.050 | 145,500 | -0.01(-0.25%) |
Jul 18, 2019 | 4.110 | 4.120 | 4.040 | 4.060 | 86,759 | -0.03(-0.73%) |
Jul 17, 2019 | 4.110 | 4.145 | 4.060 | 4.090 | 114,823 | -0.01(-0.24%) |
Jul 16, 2019 | 4.110 | 4.170 | 4.030 | 4.100 | 470,525 | -0.02(-0.49%) |
Jul 15, 2019 | 4.050 | 4.130 | 4.010 | 4.120 | 139,812 | +0.07(+1.73%) |
Jul 12, 2019 | 4.100 | 4.150 | 4.040 | 4.050 | 247,700 | -0.02(-0.49%) |
Jul 11, 2019 | 4.110 | 4.150 | 4.030 | 4.070 | 449,390 | -0.04(-0.97%) |
Jul 10, 2019 | 4.140 | 4.180 | 3.995 | 4.110 | 203,151 | -0.02(-0.48%) |
Jul 09, 2019 | 4.050 | 4.170 | 4.010 | 4.130 | 292,568 | +0.03(+0.73%) |
Jul 08, 2019 | 4.170 | 4.180 | 4.060 | 4.100 | 204,263 | -0.08(-1.80%) |
Jul 05, 2019 | 3.990 | 4.190 | 3.910 | 4.175 | 101,800 | +0.20(+5.16%) |
Jul 03, 2019 | 3.950 | 4.020 | 3.910 | 3.970 | 43,900 | +0.02(+0.51%) |
Jul 02, 2019 | 3.980 | 4.090 | 3.920 | 3.950 | 125,763 | -0.03(-0.75%) |
Jul 01, 2019 | 4.050 | 4.050 | 3.910 | 3.980 | 154,992 | -0.02(-0.50%) |
Jun 28, 2019 | 4.010 | 4.100 | 3.930 | 4.000 | 159,100 | +0.00(+0.00%) |
Jun 27, 2019 | 3.840 | 4.000 | 3.770 | 4.000 | 219,467 | +0.15(+3.90%) |
Jun 26, 2019 | 3.770 | 3.850 | 3.720 | 3.850 | 156,029 | +0.08(+2.12%) |
Jun 25, 2019 | 3.760 | 3.820 | 3.510 | 3.770 | 133,979 | +0.00(+0.00%) |
Jun 24, 2019 | 3.960 | 3.980 | 3.690 | 3.770 | 268,018 | -0.21(-5.28%) |
Jun 21, 2019 | 3.470 | 4.000 | 3.470 | 3.980 | 927,900 | +0.51(+14.70%) |
Jun 20, 2019 | 3.470 | 3.540 | 3.350 | 3.470 | 474,109 | +0.03(+0.87%) |
Jun 19, 2019 | 3.490 | 3.540 | 3.430 | 3.440 | 187,063 | -0.01(-0.29%) |
Jun 18, 2019 | 3.500 | 3.570 | 3.440 | 3.450 | 239,433 | -0.02(-0.58%) |
Jun 17, 2019 | 3.450 | 3.490 | 3.420 | 3.470 | 124,500 | +0.01(+0.29%) |
Jun 14, 2019 | 3.550 | 3.590 | 3.450 | 3.460 | 187,800 | -0.08(-2.26%) |
Jun 13, 2019 | 3.400 | 3.570 | 3.400 | 3.540 | 170,484 | +0.14(+4.12%) |
Jun 12, 2019 | 3.340 | 3.420 | 3.310 | 3.400 | 108,395 | +0.03(+0.89%) |
Jun 11, 2019 | 3.470 | 3.490 | 3.350 | 3.370 | 199,940 | -0.02(-0.59%) |
Jun 10, 2019 | 3.330 | 3.480 | 3.330 | 3.390 | 232,448 | +0.07(+2.11%) |
Jun 07, 2019 | 3.410 | 3.490 | 3.275 | 3.320 | 266,800 | -0.08(-2.35%) |
Jun 06, 2019 | 3.530 | 3.530 | 3.375 | 3.400 | 253,427 | -0.12(-3.41%) |
Jun 05, 2019 | 3.530 | 3.530 | 3.380 | 3.520 | 257,839 | +0.02(+0.57%) |
Jun 04, 2019 | 3.600 | 3.690 | 3.480 | 3.500 | 256,813 | -0.09(-2.51%) |
Jun 03, 2019 | 3.700 | 3.730 | 3.580 | 3.590 | 205,145 | -0.08(-2.18%) |
May 31, 2019 | 3.630 | 3.700 | 3.620 | 3.670 | 200,100 | -0.03(-0.81%) |
May 30, 2019 | 3.730 | 3.800 | 3.640 | 3.700 | 253,224 | -0.03(-0.80%) |
May 29, 2019 | 3.770 | 3.820 | 3.700 | 3.730 | 344,972 | -0.03(-0.80%) |
May 28, 2019 | 3.800 | 3.870 | 3.750 | 3.760 | 962,426 | -0.02(-0.53%) |
May 24, 2019 | 3.930 | 3.990 | 3.750 | 3.780 | 322,600 | -0.12(-3.08%) |
May 23, 2019 | 3.940 | 3.950 | 3.790 | 3.900 | 344,534 | -0.12(-2.99%) |
May 22, 2019 | 3.700 | 4.040 | 3.680 | 4.020 | 335,882 | +0.33(+8.94%) |
May 21, 2019 | 3.630 | 3.860 | 3.620 | 3.690 | 341,978 | +0.06(+1.65%) |
May 20, 2019 | 3.620 | 3.640 | 3.530 | 3.630 | 193,118 | +0.01(+0.28%) |
May 17, 2019 | 3.580 | 3.710 | 3.530 | 3.620 | 387,200 | +0.03(+0.84%) |
May 16, 2019 | 3.540 | 3.680 | 3.540 | 3.590 | 299,077 | +0.03(+0.84%) |
May 15, 2019 | 3.440 | 3.570 | 3.410 | 3.560 | 223,328 | +0.06(+1.71%) |
May 14, 2019 | 3.520 | 3.620 | 3.340 | 3.500 | 1,273,464 | +0.01(+0.29%) |
May 13, 2019 | 3.570 | 3.805 | 3.430 | 3.490 | 370,607 | -0.08(-2.24%) |
May 10, 2019 | 3.900 | 3.997 | 3.500 | 3.570 | 866,900 | -0.18(-4.80%) |
May 09, 2019 | 3.830 | 3.850 | 3.640 | 3.750 | 305,861 | -0.08(-2.09%) |
May 08, 2019 | 3.420 | 3.890 | 3.420 | 3.830 | 504,197 | +0.43(+12.65%) |
May 07, 2019 | 3.530 | 3.530 | 3.370 | 3.400 | 130,066 | -0.19(-5.29%) |
May 06, 2019 | 3.490 | 3.615 | 3.460 | 3.590 | 223,188 | +0.09(+2.57%) |
May 03, 2019 | 3.510 | 3.660 | 3.440 | 3.500 | 140,800 | +0.01(+0.29%) |
May 02, 2019 | 3.530 | 3.610 | 3.430 | 3.490 | 235,004 | -0.06(-1.69%) |
May 01, 2019 | 3.580 | 3.660 | 3.520 | 3.550 | 154,679 | -0.02(-0.56%) |
Apr 30, 2019 | 3.630 | 3.730 | 3.550 | 3.570 | 214,932 | -0.06(-1.65%) |
Apr 29, 2019 | 3.670 | 3.750 | 3.600 | 3.630 | 124,661 | -0.02(-0.55%) |
Apr 26, 2019 | 3.520 | 3.710 | 3.500 | 3.650 | 117,000 | +0.13(+3.69%) |
Apr 25, 2019 | 3.540 | 3.590 | 3.490 | 3.520 | 124,274 | -0.03(-0.85%) |
Apr 24, 2019 | 3.540 | 3.570 | 3.500 | 3.550 | 197,660 | +0.00(+0.00%) |
Apr 23, 2019 | 3.530 | 3.620 | 3.500 | 3.550 | 107,890 | +0.03(+0.85%) |
Apr 22, 2019 | 3.480 | 3.540 | 3.440 | 3.520 | 84,803 | +0.01(+0.28%) |
Apr 18, 2019 | 3.480 | 3.580 | 3.480 | 3.510 | 129,700 | +0.01(+0.29%) |
Apr 17, 2019 | 3.440 | 3.600 | 3.440 | 3.500 | 126,197 | +0.08(+2.34%) |
Apr 16, 2019 | 3.280 | 3.430 | 3.180 | 3.420 | 315,329 | +0.12(+3.64%) |
Apr 15, 2019 | 3.370 | 3.410 | 3.280 | 3.300 | 290,078 | -0.06(-1.79%) |
Apr 12, 2019 | 3.440 | 3.480 | 3.320 | 3.360 | 107,800 | -0.08(-2.33%) |
Apr 11, 2019 | 3.540 | 3.550 | 3.400 | 3.440 | 117,757 | -0.10(-2.82%) |
Apr 10, 2019 | 3.490 | 3.550 | 3.455 | 3.540 | 172,815 | +0.05(+1.43%) |
Apr 09, 2019 | 3.600 | 3.640 | 3.470 | 3.490 | 510,233 | -0.11(-3.06%) |
Apr 08, 2019 | 3.640 | 3.660 | 3.580 | 3.600 | 110,874 | -0.02(-0.55%) |
Apr 05, 2019 | 3.620 | 3.660 | 3.550 | 3.620 | 336,300 | -0.01(-0.28%) |
Apr 04, 2019 | 3.610 | 3.720 | 3.610 | 3.630 | 90,284 | +0.02(+0.55%) |
Apr 03, 2019 | 3.630 | 3.670 | 3.510 | 3.610 | 495,210 | +0.05(+1.40%) |
Apr 02, 2019 | 3.560 | 3.570 | 3.480 | 3.560 | 239,895 | +0.02(+0.56%) |
Apr 01, 2019 | 3.630 | 3.670 | 3.540 | 3.540 | 168,508 | -0.05(-1.39%) |
Mar 29, 2019 | 3.570 | 3.630 | 3.490 | 3.590 | 197,500 | +0.02(+0.56%) |
Mar 28, 2019 | 3.680 | 3.680 | 3.500 | 3.570 | 517,076 | -0.12(-3.25%) |
Mar 27, 2019 | 3.760 | 3.760 | 3.600 | 3.690 | 204,018 | -0.07(-1.86%) |
Mar 26, 2019 | 3.760 | 3.770 | 3.700 | 3.760 | 114,360 | +0.03(+0.80%) |
Mar 25, 2019 | 3.760 | 3.790 | 3.700 | 3.730 | 378,159 | -0.05(-1.32%) |
Mar 22, 2019 | 3.910 | 3.910 | 3.740 | 3.780 | 285,700 | -0.14(-3.57%) |
Mar 21, 2019 | 3.890 | 3.990 | 3.780 | 3.920 | 507,377 | +0.00(+0.00%) |
Mar 20, 2019 | 3.930 | 3.982 | 3.855 | 3.920 | 140,695 | -0.03(-0.76%) |
Mar 19, 2019 | 3.970 | 4.010 | 3.900 | 3.950 | 89,451 | -0.01(-0.25%) |
Mar 18, 2019 | 4.060 | 4.060 | 3.790 | 3.960 | 219,095 | -0.11(-2.70%) |
Mar 15, 2019 | 4.020 | 4.250 | 3.930 | 4.070 | 804,000 | +0.06(+1.50%) |
Mar 14, 2019 | 3.970 | 4.020 | 3.950 | 4.010 | 355,792 | +0.03(+0.75%) |
Mar 13, 2019 | 3.910 | 3.990 | 3.880 | 3.980 | 320,880 | +0.08(+2.05%) |
Mar 12, 2019 | 3.900 | 3.980 | 3.860 | 3.900 | 345,614 | +0.00(+0.00%) |
Mar 11, 2019 | 3.840 | 3.960 | 3.820 | 3.900 | 461,240 | +0.08(+2.09%) |
Mar 08, 2019 | 3.720 | 3.840 | 3.530 | 3.820 | 302,600 | +0.06(+1.60%) |
Mar 07, 2019 | 3.710 | 3.800 | 3.640 | 3.760 | 556,322 | +0.04(+1.08%) |
Mar 06, 2019 | 3.870 | 3.870 | 3.650 | 3.720 | 412,518 | -0.16(-4.12%) |
Mar 05, 2019 | 3.860 | 3.905 | 3.790 | 3.880 | 318,951 | +0.04(+1.04%) |
Mar 04, 2019 | 3.890 | 3.940 | 3.800 | 3.840 | 386,985 | -0.04(-1.03%) |
Mar 01, 2019 | 3.920 | 4.020 | 3.840 | 3.880 | 210,500 | -0.03(-0.77%) |
Feb 28, 2019 | 4.040 | 4.040 | 3.840 | 3.910 | 427,341 | -0.13(-3.22%) |
Feb 27, 2019 | 4.070 | 4.110 | 4.010 | 4.040 | 253,472 | -0.02(-0.49%) |
Feb 26, 2019 | 4.070 | 4.120 | 4.050 | 4.060 | 164,557 | -0.03(-0.73%) |
Feb 25, 2019 | 4.140 | 4.150 | 4.070 | 4.090 | 503,623 | -0.04(-0.97%) |
Feb 22, 2019 | 4.120 | 4.160 | 4.060 | 4.130 | 869,000 | +0.02(+0.49%) |
Feb 21, 2019 | 4.120 | 4.130 | 4.050 | 4.110 | 282,565 | +0.00(+0.00%) |
Feb 20, 2019 | 4.100 | 4.150 | 4.020 | 4.110 | 418,491 | +0.02(+0.49%) |
Feb 19, 2019 | 3.950 | 4.100 | 3.950 | 4.090 | 458,136 | +0.14(+3.54%) |
Feb 15, 2019 | 3.970 | 4.045 | 3.940 | 3.950 | 435,500 | -0.03(-0.75%) |
Feb 14, 2019 | 3.910 | 4.080 | 3.910 | 3.980 | 533,089 | +0.06(+1.53%) |
Feb 13, 2019 | 3.860 | 3.980 | 3.750 | 3.920 | 677,944 | +0.06(+1.55%) |
Feb 12, 2019 | 3.790 | 3.890 | 3.680 | 3.860 | 1,021,444 | +0.13(+3.49%) |
Feb 11, 2019 | 3.800 | 3.810 | 3.690 | 3.730 | 827,529 | -0.08(-2.10%) |
Feb 08, 2019 | 3.070 | 3.820 | 2.860 | 3.810 | 1,760,200 | +0.63(+19.81%) |
Feb 07, 2019 | 3.420 | 3.450 | 3.130 | 3.180 | 670,529 | -0.23(-6.74%) |
Feb 06, 2019 | 3.480 | 3.550 | 3.360 | 3.410 | 1,162,957 | -0.07(-2.01%) |
Feb 05, 2019 | 3.300 | 3.530 | 3.250 | 3.480 | 985,856 | +0.16(+4.82%) |
Feb 04, 2019 | 2.900 | 3.340 | 2.900 | 3.320 | 1,945,838 | +0.43(+14.88%) |
Feb 01, 2019 | 2.910 | 2.970 | 2.780 | 2.890 | 2,420,800 | +0.04(+1.40%) |
Jan 31, 2019 | 4.170 | 4.170 | 2.820 | 2.850 | 3,068,335 | -1.78(-38.44%) |
Jan 30, 2019 | 4.500 | 4.700 | 4.500 | 4.630 | 177,368 | +0.13(+2.89%) |
Jan 29, 2019 | 4.720 | 4.770 | 4.440 | 4.500 | 371,539 | -0.21(-4.46%) |
Jan 28, 2019 | 4.420 | 4.780 | 4.369 | 4.710 | 383,408 | +0.31(+7.05%) |
Jan 25, 2019 | 4.510 | 4.520 | 4.320 | 4.400 | 531,500 | -0.09(-2.00%) |
Jan 24, 2019 | 4.650 | 4.655 | 4.470 | 4.490 | 368,809 | -0.16(-3.44%) |
Jan 23, 2019 | 4.860 | 4.860 | 4.450 | 4.650 | 570,419 | -0.21(-4.32%) |
Jan 22, 2019 | 5.250 | 5.310 | 4.800 | 4.860 | 615,016 | -0.36(-6.90%) |
Jan 18, 2019 | 5.000 | 5.310 | 4.825 | 5.220 | 1,137,300 | +0.37(+7.63%) |
Jan 17, 2019 | 4.850 | 4.910 | 4.780 | 4.850 | 527,710 | -0.03(-0.61%) |
Jan 16, 2019 | 4.980 | 5.018 | 4.800 | 4.880 | 311,199 | -0.09(-1.81%) |
Jan 15, 2019 | 4.900 | 5.080 | 4.900 | 4.970 | 388,898 | +0.08(+1.64%) |
Jan 14, 2019 | 4.870 | 5.030 | 4.810 | 4.890 | 115,575 | -0.01(-0.20%) |
Jan 11, 2019 | 4.780 | 4.960 | 4.650 | 4.900 | 274,200 | +0.10(+2.08%) |
Jan 10, 2019 | 4.870 | 4.940 | 4.720 | 4.800 | 172,855 | -0.12(-2.44%) |
Jan 09, 2019 | 5.000 | 5.040 | 4.920 | 4.920 | 84,908 | -0.07(-1.40%) |
Jan 08, 2019 | 4.980 | 5.110 | 4.950 | 4.990 | 176,162 | +0.05(+1.01%) |
Jan 07, 2019 | 4.800 | 5.045 | 4.750 | 4.940 | 170,291 | +0.14(+2.92%) |
Jan 04, 2019 | 4.710 | 4.840 | 4.590 | 4.800 | 111,500 | +0.16(+3.45%) |
Jan 03, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 110,715 | -0.16(-3.33%) |
Jan 02, 2019 | 4.650 | 4.920 | 4.480 | 4.800 | 174,832 | +0.11(+2.35%) |
Dec 31, 2018 | 4.500 | 4.700 | 4.400 | 4.690 | 413,300 | +0.19(+4.22%) |
Dec 28, 2018 | 4.450 | 4.630 | 4.400 | 4.500 | 271,900 | +0.04(+0.90%) |
Dec 27, 2018 | 4.440 | 4.600 | 4.370 | 4.460 | 264,709 | -0.02(-0.45%) |
Dec 26, 2018 | 4.530 | 4.530 | 4.320 | 4.480 | 350,498 | +0.00(+0.00%) |
Dec 24, 2018 | 4.610 | 4.650 | 4.350 | 4.480 | 329,400 | -0.19(-4.07%) |
Dec 21, 2018 | 4.520 | 4.670 | 4.420 | 4.670 | 661,500 | +0.16(+3.55%) |
Dec 20, 2018 | 4.500 | 4.570 | 4.480 | 4.510 | 267,553 | -0.06(-1.31%) |
Dec 19, 2018 | 4.540 | 4.600 | 4.470 | 4.570 | 360,635 | +0.03(+0.66%) |
Dec 18, 2018 | 4.600 | 4.650 | 4.480 | 4.540 | 267,688 | +0.00(+0.00%) |
Dec 17, 2018 | 4.800 | 4.800 | 4.495 | 4.540 | 542,908 | -0.32(-6.58%) |
Dec 14, 2018 | 5.120 | 5.140 | 4.840 | 4.860 | 515,800 | -0.28(-5.45%) |
Dec 13, 2018 | 5.110 | 5.200 | 5.100 | 5.140 | 147,614 | +0.04(+0.78%) |
Dec 12, 2018 | 4.920 | 5.200 | 4.860 | 5.100 | 281,611 | +0.27(+5.59%) |
Dec 11, 2018 | 4.910 | 4.980 | 4.715 | 4.830 | 192,813 | -0.01(-0.21%) |
Dec 10, 2018 | 4.830 | 4.860 | 4.700 | 4.840 | 205,664 | +0.08(+1.68%) |
Dec 07, 2018 | 4.820 | 4.880 | 4.730 | 4.760 | 152,700 | -0.08(-1.65%) |
Dec 06, 2018 | 5.020 | 5.060 | 4.830 | 4.840 | 160,787 | -0.27(-5.28%) |
Dec 04, 2018 | 5.200 | 5.370 | 5.100 | 5.110 | 466,000 | -0.15(-2.85%) |
Dec 03, 2018 | 5.540 | 5.540 | 5.170 | 5.260 | 233,991 | -0.20(-3.66%) |
Nov 30, 2018 | 5.260 | 5.535 | 5.163 | 5.460 | 371,100 | +0.20(+3.80%) |
Nov 29, 2018 | 4.860 | 5.305 | 4.860 | 5.260 | 595,989 | +0.40(+8.23%) |
Nov 28, 2018 | 4.820 | 4.880 | 4.670 | 4.860 | 206,031 | +0.06(+1.25%) |
Nov 27, 2018 | 4.780 | 4.900 | 4.760 | 4.800 | 170,015 | -0.02(-0.41%) |
Nov 26, 2018 | 4.860 | 4.880 | 4.640 | 4.820 | 299,628 | +0.07(+1.47%) |
Nov 23, 2018 | 4.840 | 4.840 | 4.705 | 4.750 | 169,300 | -0.11(-2.26%) |
Nov 21, 2018 | 4.860 | 4.860 | 4.860 | 0 | +0.14(+2.97%) | |
Nov 20, 2018 | 4.510 | 4.760 | 4.510 | 4.720 | 539,007 | +0.12(+2.61%) |
Nov 19, 2018 | 4.750 | 4.750 | 4.560 | 4.600 | 374,977 | -0.22(-4.56%) |
Nov 16, 2018 | 4.890 | 4.920 | 4.630 | 4.820 | 388,300 | -0.05(-1.03%) |
Nov 15, 2018 | 4.820 | 4.920 | 4.610 | 4.870 | 404,645 | +0.11(+2.31%) |
Nov 14, 2018 | 4.580 | 4.800 | 4.510 | 4.760 | 432,775 | +0.26(+5.78%) |
Nov 13, 2018 | 4.530 | 4.650 | 4.440 | 4.500 | 1,299,422 | -0.02(-0.44%) |
Nov 12, 2018 | 4.910 | 5.010 | 4.450 | 4.520 | 1,235,800 | -0.32(-6.61%) |
Nov 09, 2018 | 5.950 | 5.950 | 4.435 | 4.840 | 3,607,500 | -2.16(-30.86%) |
Nov 08, 2018 | 6.720 | 7.040 | 6.690 | 7.000 | 266,297 | +0.28(+4.17%) |
Nov 07, 2018 | 6.930 | 6.945 | 6.590 | 6.720 | 633,163 | -0.20(-2.89%) |
Nov 06, 2018 | 6.880 | 7.000 | 6.810 | 6.920 | 244,321 | +0.06(+0.87%) |
Nov 05, 2018 | 7.000 | 7.060 | 6.730 | 6.860 | 159,536 | -0.14(-2.00%) |
Nov 02, 2018 | 6.930 | 7.050 | 6.920 | 7.000 | 305,000 | +0.10(+1.45%) |
Nov 01, 2018 | 6.770 | 6.960 | 6.750 | 6.900 | 170,881 | +0.13(+1.92%) |
Oct 31, 2018 | 6.710 | 6.905 | 6.710 | 6.770 | 167,963 | +0.15(+2.27%) |
Oct 30, 2018 | 6.630 | 6.750 | 6.530 | 6.620 | 297,646 | -0.01(-0.15%) |
Oct 29, 2018 | 6.960 | 7.020 | 6.540 | 6.630 | 249,244 | -0.28(-4.05%) |
Oct 26, 2018 | 7.030 | 7.140 | 6.870 | 6.910 | 957,700 | -0.20(-2.81%) |
Oct 25, 2018 | 6.810 | 7.145 | 6.740 | 7.110 | 334,542 | +0.33(+4.87%) |
Oct 24, 2018 | 6.840 | 6.920 | 6.750 | 6.780 | 276,487 | -0.08(-1.17%) |
Oct 23, 2018 | 6.840 | 6.940 | 6.720 | 6.860 | 319,745 | -0.06(-0.87%) |
Oct 22, 2018 | 6.860 | 6.990 | 6.860 | 6.920 | 257,943 | +0.04(+0.58%) |
Oct 19, 2018 | 6.980 | 7.070 | 6.775 | 6.880 | 345,000 | -0.09(-1.29%) |
Oct 18, 2018 | 7.120 | 7.120 | 6.910 | 6.970 | 495,697 | -0.22(-3.06%) |
Oct 17, 2018 | 7.200 | 7.240 | 7.060 | 7.190 | 168,487 | -0.01(-0.14%) |
Oct 16, 2018 | 7.100 | 7.250 | 7.000 | 7.200 | 541,923 | +0.14(+1.98%) |
Oct 15, 2018 | 6.940 | 7.220 | 6.850 | 7.060 | 288,846 | +0.13(+1.88%) |
Oct 12, 2018 | 7.090 | 7.100 | 6.880 | 6.930 | 195,400 | -0.07(-1.00%) |
Oct 11, 2018 | 7.190 | 7.280 | 6.980 | 7.000 | 425,609 | -0.22(-3.05%) |
Oct 10, 2018 | 7.760 | 7.890 | 7.210 | 7.220 | 520,273 | -0.54(-6.96%) |
Oct 09, 2018 | 7.610 | 7.860 | 7.570 | 7.760 | 449,102 | +0.16(+2.11%) |
Oct 08, 2018 | 7.580 | 7.790 | 7.567 | 7.600 | 257,051 | -0.05(-0.65%) |
Oct 05, 2018 | 7.760 | 7.890 | 7.590 | 7.650 | 233,400 | -0.09(-1.16%) |
Oct 04, 2018 | 7.950 | 8.020 | 7.670 | 7.740 | 263,720 | -0.27(-3.37%) |
Oct 03, 2018 | 7.940 | 8.040 | 7.770 | 8.010 | 306,896 | +0.02(+0.25%) |
Oct 02, 2018 | 7.950 | 8.050 | 7.910 | 7.990 | 344,799 | -0.03(-0.37%) |
Oct 01, 2018 | 8.060 | 8.060 | 7.800 | 8.020 | 327,757 | +0.02(+0.25%) |
Sep 28, 2018 | 7.800 | 8.070 | 7.530 | 8.000 | 325,600 | +0.21(+2.70%) |
Sep 27, 2018 | 7.670 | 7.980 | 7.560 | 7.790 | 511,432 | +0.21(+2.77%) |
Sep 26, 2018 | 7.860 | 7.860 | 7.560 | 7.580 | 253,400 | -0.31(-3.93%) |
Sep 25, 2018 | 7.710 | 8.040 | 7.680 | 7.890 | 328,758 | +0.21(+2.73%) |
Sep 24, 2018 | 7.680 | 7.890 | 7.600 | 7.680 | 401,680 | +0.03(+0.39%) |
Sep 21, 2018 | 7.350 | 7.790 | 7.350 | 7.650 | 702,300 | +0.42(+5.81%) |
Sep 20, 2018 | 6.870 | 7.540 | 6.870 | 7.230 | 641,115 | +0.49(+7.27%) |
Sep 19, 2018 | 6.580 | 6.885 | 6.580 | 6.740 | 451,545 | +0.16(+2.43%) |
Sep 18, 2018 | 6.480 | 6.590 | 6.440 | 6.580 | 513,211 | +0.11(+1.70%) |
Sep 17, 2018 | 6.420 | 6.610 | 6.370 | 6.470 | 384,579 | +0.05(+0.78%) |
Sep 14, 2018 | 6.300 | 6.535 | 6.280 | 6.420 | 435,500 | +0.12(+1.90%) |
Sep 13, 2018 | 6.110 | 6.370 | 6.090 | 6.300 | 378,194 | +0.25(+4.13%) |
Sep 12, 2018 | 5.970 | 6.130 | 5.970 | 6.050 | 585,101 | +0.05(+0.83%) |
Sep 11, 2018 | 6.040 | 6.080 | 5.900 | 6.000 | 645,015 | -0.02(-0.33%) |
Sep 10, 2018 | 6.260 | 6.390 | 6.020 | 6.020 | 396,928 | -0.18(-2.90%) |
Sep 07, 2018 | 6.210 | 6.360 | 6.160 | 6.200 | 568,500 | +0.00(+0.00%) |
Sep 06, 2018 | 6.260 | 6.310 | 6.120 | 6.200 | 696,853 | -0.07(-1.12%) |
Sep 05, 2018 | 6.660 | 6.670 | 6.230 | 6.270 | 1,140,404 | -0.37(-5.57%) |