Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.940 | 3.040 | 2.936 | 3.000 | 135,509 | +0.06(+2.04%) |
Oct 30, 2019 | 2.930 | 2.985 | 2.860 | 2.940 | 30,553 | -0.01(-0.34%) |
Oct 29, 2019 | 2.980 | 3.070 | 2.916 | 2.950 | 51,110 | +0.01(+0.34%) |
Oct 28, 2019 | 3.000 | 3.000 | 2.910 | 2.940 | 50,651 | -0.05(-1.67%) |
Oct 25, 2019 | 2.970 | 3.060 | 2.930 | 2.990 | 54,800 | +0.04(+1.36%) |
Oct 24, 2019 | 2.880 | 3.015 | 2.880 | 2.950 | 34,326 | +0.08(+2.79%) |
Oct 23, 2019 | 2.840 | 2.920 | 2.820 | 2.870 | 40,357 | +0.06(+2.14%) |
Oct 22, 2019 | 2.650 | 2.870 | 2.650 | 2.810 | 77,852 | +0.17(+6.44%) |
Oct 21, 2019 | 2.640 | 2.650 | 2.610 | 2.640 | 54,874 | +0.00(+0.00%) |
Oct 18, 2019 | 2.640 | 2.650 | 2.600 | 2.640 | 32,800 | -0.01(-0.38%) |
Oct 17, 2019 | 2.680 | 2.720 | 2.650 | 2.650 | 821,645 | -0.03(-1.12%) |
Oct 16, 2019 | 2.700 | 2.760 | 2.650 | 2.680 | 33,240 | -0.02(-0.74%) |
Oct 15, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 35,370 | -0.02(-0.74%) |
Oct 14, 2019 | 2.730 | 2.830 | 2.720 | 2.720 | 8,636 | -0.02(-0.73%) |
Oct 11, 2019 | 2.750 | 2.800 | 2.690 | 2.740 | 64,000 | +0.08(+3.01%) |
Oct 10, 2019 | 2.630 | 2.695 | 2.630 | 2.660 | 208,289 | +0.02(+0.76%) |
Oct 09, 2019 | 2.680 | 2.720 | 2.630 | 2.640 | 91,107 | -0.05(-1.86%) |
Oct 08, 2019 | 2.750 | 2.750 | 2.660 | 2.690 | 124,203 | -0.06(-2.18%) |
Oct 07, 2019 | 2.680 | 2.840 | 2.680 | 2.750 | 97,081 | +0.06(+2.23%) |
Oct 04, 2019 | 2.750 | 2.750 | 2.690 | 2.690 | 16,500 | -0.03(-1.10%) |
Oct 03, 2019 | 2.670 | 2.810 | 2.660 | 2.720 | 43,573 | +0.04(+1.49%) |
Oct 02, 2019 | 2.660 | 2.710 | 2.570 | 2.680 | 143,642 | +0.00(+0.00%) |
Oct 01, 2019 | 2.840 | 2.840 | 2.650 | 2.680 | 222,460 | -0.10(-3.60%) |
Sep 30, 2019 | 2.780 | 2.820 | 2.780 | 2.780 | 44,497 | -0.03(-1.07%) |
Sep 27, 2019 | 2.660 | 2.900 | 2.650 | 2.810 | 98,200 | +0.17(+6.44%) |
Sep 26, 2019 | 3.050 | 3.100 | 2.570 | 2.640 | 181,053 | -0.39(-12.87%) |
Sep 25, 2019 | 3.080 | 3.130 | 2.990 | 3.030 | 51,265 | -0.05(-1.62%) |
Sep 24, 2019 | 3.050 | 3.150 | 3.040 | 3.080 | 70,034 | +0.01(+0.33%) |
Sep 23, 2019 | 3.230 | 3.290 | 3.040 | 3.070 | 95,267 | -0.19(-5.83%) |
Sep 20, 2019 | 3.370 | 3.465 | 3.190 | 3.260 | 98,600 | -0.14(-4.12%) |
Sep 19, 2019 | 3.320 | 3.450 | 3.230 | 3.400 | 130,676 | +0.20(+6.25%) |
Sep 18, 2019 | 3.020 | 3.320 | 3.020 | 3.200 | 143,585 | +0.16(+5.26%) |
Sep 17, 2019 | 3.020 | 3.050 | 2.990 | 3.040 | 42,201 | +0.04(+1.33%) |
Sep 16, 2019 | 2.990 | 3.160 | 2.990 | 3.000 | 72,678 | +0.00(+0.00%) |
Sep 13, 2019 | 3.080 | 3.180 | 2.983 | 3.000 | 87,300 | -0.04(-1.32%) |
Sep 12, 2019 | 2.910 | 3.080 | 2.840 | 3.040 | 92,758 | +0.17(+5.92%) |
Sep 11, 2019 | 2.710 | 2.889 | 2.700 | 2.870 | 106,396 | +0.16(+5.90%) |
Sep 10, 2019 | 2.600 | 2.760 | 2.590 | 2.710 | 123,154 | +0.14(+5.45%) |
Sep 09, 2019 | 2.570 | 2.620 | 2.530 | 2.570 | 91,977 | +0.06(+2.39%) |
Sep 06, 2019 | 2.430 | 2.525 | 2.410 | 2.510 | 62,700 | +0.10(+4.15%) |
Sep 05, 2019 | 2.410 | 2.530 | 2.360 | 2.410 | 100,374 | +0.10(+4.33%) |
Sep 04, 2019 | 2.300 | 2.330 | 2.250 | 2.310 | 50,933 | +0.02(+0.87%) |
Sep 03, 2019 | 2.250 | 2.300 | 2.200 | 2.290 | 58,213 | +0.08(+3.62%) |
Aug 30, 2019 | 2.280 | 2.290 | 2.200 | 2.210 | 44,900 | +0.01(+0.45%) |
Aug 29, 2019 | 2.230 | 2.310 | 2.200 | 2.200 | 71,181 | -0.02(-0.90%) |
Aug 28, 2019 | 2.180 | 2.270 | 2.170 | 2.220 | 50,393 | +0.04(+1.83%) |
Aug 27, 2019 | 2.240 | 2.280 | 2.160 | 2.180 | 29,079 | -0.05(-2.24%) |
Aug 26, 2019 | 2.330 | 2.330 | 2.200 | 2.230 | 70,259 | -0.09(-3.88%) |
Aug 23, 2019 | 2.310 | 2.390 | 2.310 | 2.320 | 77,300 | +0.01(+0.43%) |
Aug 22, 2019 | 2.260 | 2.320 | 2.260 | 2.310 | 79,183 | +0.07(+3.12%) |
Aug 21, 2019 | 2.220 | 2.260 | 2.190 | 2.240 | 47,209 | +0.04(+1.82%) |
Aug 20, 2019 | 2.210 | 2.270 | 2.150 | 2.200 | 98,172 | -0.06(-2.65%) |
Aug 19, 2019 | 2.350 | 2.350 | 2.250 | 2.260 | 45,771 | -0.09(-3.83%) |
Aug 16, 2019 | 2.190 | 2.360 | 2.180 | 2.350 | 57,200 | +0.12(+5.38%) |
Aug 15, 2019 | 2.280 | 2.280 | 2.200 | 2.230 | 26,597 | +0.01(+0.45%) |
Aug 14, 2019 | 2.230 | 2.260 | 2.180 | 2.220 | 25,687 | -0.05(-2.20%) |
Aug 13, 2019 | 2.140 | 2.290 | 2.100 | 2.270 | 169,022 | +0.12(+5.58%) |
Aug 12, 2019 | 2.200 | 2.210 | 2.150 | 2.150 | 126,303 | -0.05(-2.27%) |
Aug 09, 2019 | 2.280 | 2.290 | 2.190 | 2.200 | 121,700 | -0.10(-4.35%) |
Aug 08, 2019 | 2.320 | 2.350 | 2.260 | 2.300 | 85,748 | -0.02(-0.86%) |
Aug 07, 2019 | 2.300 | 2.360 | 2.290 | 2.320 | 50,060 | -0.01(-0.43%) |
Aug 06, 2019 | 2.310 | 2.380 | 2.280 | 2.330 | 84,321 | +0.01(+0.43%) |
Aug 05, 2019 | 2.380 | 2.410 | 2.290 | 2.320 | 77,317 | -0.06(-2.52%) |
Aug 02, 2019 | 2.390 | 2.459 | 2.320 | 2.380 | 41,600 | +0.00(+0.00%) |
Aug 01, 2019 | 2.330 | 2.477 | 2.330 | 2.380 | 2,386,323 | +0.05(+2.15%) |
Jul 31, 2019 | 2.240 | 2.620 | 2.240 | 2.330 | 327,098 | +0.09(+4.02%) |
Jul 30, 2019 | 2.220 | 2.270 | 2.190 | 2.240 | 86,888 | +0.01(+0.45%) |
Jul 29, 2019 | 2.240 | 2.290 | 2.220 | 2.230 | 47,038 | -0.01(-0.45%) |
Jul 26, 2019 | 2.340 | 2.340 | 2.230 | 2.240 | 37,500 | -0.02(-0.88%) |
Jul 25, 2019 | 2.310 | 2.310 | 2.240 | 2.260 | 24,835 | -0.05(-2.16%) |
Jul 24, 2019 | 2.350 | 2.350 | 2.300 | 2.310 | 23,547 | -0.02(-0.86%) |
Jul 23, 2019 | 2.220 | 2.360 | 2.160 | 2.330 | 94,076 | +0.10(+4.48%) |
Jul 22, 2019 | 2.370 | 2.370 | 2.227 | 2.230 | 256,209 | -0.16(-6.69%) |
Jul 19, 2019 | 2.400 | 2.400 | 2.370 | 2.390 | 11,300 | -0.01(-0.42%) |
Jul 18, 2019 | 2.500 | 2.500 | 2.400 | 2.400 | 55,195 | -0.08(-3.23%) |
Jul 17, 2019 | 2.460 | 2.540 | 2.420 | 2.480 | 182,379 | +0.02(+0.81%) |
Jul 16, 2019 | 2.470 | 2.480 | 2.420 | 2.460 | 28,424 | +0.02(+0.82%) |
Jul 15, 2019 | 2.430 | 2.470 | 2.430 | 2.440 | 12,449 | +0.01(+0.41%) |
Jul 12, 2019 | 2.390 | 2.450 | 2.380 | 2.430 | 55,000 | +0.04(+1.67%) |
Jul 11, 2019 | 2.430 | 2.470 | 2.380 | 2.390 | 88,513 | -0.04(-1.65%) |
Jul 10, 2019 | 2.430 | 2.460 | 2.420 | 2.430 | 79,770 | -0.01(-0.41%) |
Jul 09, 2019 | 2.410 | 2.470 | 2.410 | 2.440 | 82,730 | +0.01(+0.41%) |
Jul 08, 2019 | 2.450 | 2.490 | 2.430 | 2.430 | 78,307 | -0.01(-0.41%) |
Jul 05, 2019 | 2.460 | 2.490 | 2.400 | 2.440 | 95,600 | -0.01(-0.41%) |
Jul 03, 2019 | 2.460 | 2.460 | 2.420 | 2.450 | 67,500 | +0.01(+0.41%) |
Jul 02, 2019 | 2.430 | 2.500 | 2.420 | 2.440 | 74,868 | +0.00(+0.00%) |
Jul 01, 2019 | 2.520 | 2.540 | 2.430 | 2.440 | 105,717 | -0.05(-2.01%) |
Jun 28, 2019 | 2.470 | 2.520 | 2.450 | 2.490 | 94,300 | +0.03(+1.22%) |
Jun 27, 2019 | 2.380 | 2.495 | 2.380 | 2.460 | 63,789 | +0.09(+3.80%) |
Jun 26, 2019 | 2.360 | 2.440 | 2.359 | 2.370 | 78,677 | +0.02(+0.85%) |
Jun 25, 2019 | 2.360 | 2.420 | 2.350 | 2.350 | 153,671 | -0.01(-0.42%) |
Jun 24, 2019 | 2.270 | 2.430 | 2.270 | 2.360 | 100,712 | +0.05(+2.16%) |
Jun 21, 2019 | 2.370 | 2.420 | 2.290 | 2.310 | 104,800 | -0.08(-3.35%) |
Jun 20, 2019 | 2.410 | 2.450 | 2.380 | 2.390 | 74,831 | -0.03(-1.24%) |
Jun 19, 2019 | 2.440 | 2.500 | 2.390 | 2.420 | 47,203 | -0.02(-0.82%) |
Jun 18, 2019 | 2.430 | 2.500 | 2.381 | 2.440 | 362,656 | +0.04(+1.67%) |
Jun 17, 2019 | 2.350 | 2.530 | 2.340 | 2.400 | 134,750 | +0.05(+2.13%) |
Jun 14, 2019 | 2.330 | 2.440 | 2.220 | 2.350 | 229,500 | +0.01(+0.43%) |
Jun 13, 2019 | 2.420 | 2.480 | 2.325 | 2.340 | 79,742 | -0.07(-2.90%) |
Jun 12, 2019 | 2.520 | 2.580 | 2.390 | 2.410 | 190,999 | -0.10(-3.98%) |
Jun 11, 2019 | 2.540 | 2.620 | 2.450 | 2.510 | 213,625 | -0.05(-1.95%) |
Jun 10, 2019 | 2.620 | 2.680 | 2.560 | 2.560 | 32,934 | -0.10(-3.76%) |
Jun 07, 2019 | 2.640 | 2.700 | 2.550 | 2.660 | 78,000 | +0.02(+0.76%) |
Jun 06, 2019 | 2.570 | 2.660 | 2.480 | 2.640 | 112,812 | +0.07(+2.72%) |
Jun 05, 2019 | 2.570 | 2.710 | 2.550 | 2.570 | 211,189 | -0.12(-4.46%) |
Jun 04, 2019 | 2.700 | 2.870 | 2.660 | 2.690 | 74,924 | +0.00(+0.00%) |
Jun 03, 2019 | 2.660 | 2.740 | 2.640 | 2.690 | 61,070 | +0.03(+1.13%) |
May 31, 2019 | 2.610 | 2.680 | 2.580 | 2.660 | 150,100 | +0.01(+0.38%) |
May 30, 2019 | 2.600 | 2.690 | 2.600 | 2.650 | 68,430 | +0.05(+1.92%) |
May 29, 2019 | 2.700 | 2.700 | 2.540 | 2.600 | 164,371 | -0.09(-3.35%) |
May 28, 2019 | 2.670 | 2.850 | 2.670 | 2.690 | 263,832 | +0.02(+0.75%) |
May 24, 2019 | 2.950 | 3.020 | 2.670 | 2.670 | 169,800 | -0.26(-8.87%) |
May 23, 2019 | 2.900 | 3.030 | 2.890 | 2.930 | 235,818 | +0.05(+1.74%) |
May 22, 2019 | 3.320 | 3.360 | 2.780 | 2.880 | 369,431 | -0.43(-12.99%) |
May 21, 2019 | 3.070 | 3.390 | 3.060 | 3.310 | 258,990 | +0.07(+2.16%) |
May 20, 2019 | 3.300 | 3.400 | 3.220 | 3.240 | 82,152 | -0.13(-3.86%) |
May 17, 2019 | 3.320 | 3.500 | 3.320 | 3.370 | 400,900 | +0.01(+0.30%) |
May 16, 2019 | 3.280 | 3.410 | 3.220 | 3.360 | 102,351 | +0.09(+2.75%) |
May 15, 2019 | 3.290 | 3.320 | 3.190 | 3.270 | 72,632 | -0.03(-0.91%) |
May 14, 2019 | 3.380 | 3.380 | 3.290 | 3.300 | 53,476 | -0.08(-2.37%) |
May 13, 2019 | 3.380 | 3.460 | 3.380 | 3.380 | 94,903 | -0.09(-2.59%) |
May 10, 2019 | 3.400 | 3.490 | 3.280 | 3.470 | 136,900 | +0.06(+1.76%) |
May 09, 2019 | 3.510 | 3.530 | 3.410 | 3.410 | 98,167 | -0.11(-3.12%) |
May 08, 2019 | 3.610 | 3.640 | 3.495 | 3.520 | 85,894 | -0.09(-2.49%) |
May 07, 2019 | 3.730 | 3.730 | 3.490 | 3.610 | 117,813 | -0.14(-3.73%) |
May 06, 2019 | 3.610 | 3.750 | 3.550 | 3.750 | 90,202 | +0.05(+1.35%) |
May 03, 2019 | 3.730 | 3.740 | 3.640 | 3.700 | 96,900 | +0.05(+1.37%) |
May 02, 2019 | 3.650 | 3.660 | 3.550 | 3.650 | 91,586 | +0.02(+0.55%) |
May 01, 2019 | 3.650 | 3.660 | 3.480 | 3.630 | 91,400 | -0.02(-0.55%) |
Apr 30, 2019 | 3.490 | 3.680 | 3.490 | 3.650 | 67,898 | +0.13(+3.69%) |
Apr 29, 2019 | 3.460 | 3.550 | 3.400 | 3.520 | 101,752 | +0.06(+1.73%) |
Apr 26, 2019 | 3.340 | 3.470 | 3.330 | 3.460 | 105,400 | +0.09(+2.67%) |
Apr 25, 2019 | 3.370 | 3.413 | 3.330 | 3.370 | 79,740 | +0.00(+0.00%) |
Apr 24, 2019 | 3.450 | 3.500 | 3.370 | 3.370 | 119,870 | -0.07(-2.03%) |
Apr 23, 2019 | 3.320 | 3.500 | 3.300 | 3.440 | 145,522 | +0.13(+3.93%) |
Apr 22, 2019 | 3.540 | 3.540 | 3.230 | 3.310 | 285,307 | -0.17(-4.89%) |
Apr 18, 2019 | 3.500 | 3.540 | 3.450 | 3.480 | 129,700 | -0.02(-0.57%) |
Apr 17, 2019 | 3.590 | 3.620 | 3.420 | 3.500 | 111,440 | -0.10(-2.78%) |
Apr 16, 2019 | 3.680 | 3.690 | 3.590 | 3.600 | 73,462 | -0.07(-1.91%) |
Apr 15, 2019 | 3.710 | 3.770 | 3.640 | 3.670 | 116,552 | -0.02(-0.54%) |
Apr 12, 2019 | 3.680 | 3.720 | 3.660 | 3.690 | 33,000 | +0.02(+0.54%) |
Apr 11, 2019 | 3.732 | 3.750 | 3.630 | 3.670 | 73,470 | +0.01(+0.27%) |
Apr 10, 2019 | 3.710 | 3.770 | 3.590 | 3.660 | 193,339 | -0.07(-1.88%) |
Apr 09, 2019 | 3.730 | 3.830 | 3.620 | 3.730 | 287,553 | -0.03(-0.80%) |
Apr 08, 2019 | 3.750 | 3.790 | 3.610 | 3.760 | 148,465 | -0.01(-0.27%) |
Apr 05, 2019 | 3.950 | 4.044 | 3.760 | 3.770 | 113,800 | -0.20(-5.04%) |
Apr 04, 2019 | 3.850 | 4.010 | 3.810 | 3.970 | 289,671 | +0.14(+3.66%) |
Apr 03, 2019 | 3.870 | 3.945 | 3.720 | 3.830 | 249,501 | -0.04(-1.03%) |
Apr 02, 2019 | 3.880 | 3.890 | 3.790 | 3.870 | 258,863 | +0.00(+0.00%) |
Apr 01, 2019 | 3.630 | 3.975 | 3.630 | 3.870 | 339,349 | +0.26(+7.20%) |
Mar 29, 2019 | 3.450 | 3.650 | 3.430 | 3.610 | 537,500 | +0.18(+5.25%) |
Mar 28, 2019 | 3.410 | 3.540 | 3.360 | 3.430 | 213,881 | +0.02(+0.59%) |
Mar 27, 2019 | 3.590 | 3.710 | 3.350 | 3.410 | 183,768 | -0.18(-5.01%) |
Mar 26, 2019 | 3.390 | 3.700 | 3.390 | 3.590 | 442,682 | +0.20(+5.90%) |
Mar 25, 2019 | 3.540 | 3.580 | 3.360 | 3.390 | 250,895 | -0.17(-4.78%) |
Mar 22, 2019 | 3.560 | 3.610 | 3.410 | 3.560 | 159,300 | -0.03(-0.84%) |
Mar 21, 2019 | 3.740 | 3.740 | 3.560 | 3.590 | 135,612 | -0.16(-4.27%) |
Mar 20, 2019 | 4.000 | 4.030 | 3.580 | 3.750 | 322,453 | -0.19(-4.82%) |
Mar 19, 2019 | 3.960 | 4.020 | 3.860 | 3.940 | 431,412 | +0.03(+0.77%) |
Mar 18, 2019 | 3.850 | 4.020 | 3.830 | 3.910 | 619,372 | +0.06(+1.56%) |
Mar 15, 2019 | 3.780 | 3.910 | 3.780 | 3.850 | 222,800 | +0.06(+1.58%) |
Mar 14, 2019 | 3.680 | 3.840 | 3.590 | 3.790 | 179,874 | +0.13(+3.55%) |
Mar 13, 2019 | 3.630 | 3.700 | 3.590 | 3.660 | 248,868 | +0.03(+0.83%) |
Mar 12, 2019 | 3.700 | 3.790 | 3.580 | 3.630 | 182,884 | -0.05(-1.36%) |
Mar 11, 2019 | 3.610 | 3.780 | 3.610 | 3.680 | 135,727 | +0.05(+1.38%) |
Mar 08, 2019 | 3.600 | 3.650 | 3.570 | 3.630 | 209,600 | +0.02(+0.55%) |
Mar 07, 2019 | 3.700 | 3.740 | 3.590 | 3.610 | 249,533 | -0.09(-2.43%) |
Mar 06, 2019 | 3.870 | 3.930 | 3.660 | 3.700 | 180,618 | -0.17(-4.39%) |
Mar 05, 2019 | 4.010 | 4.024 | 3.850 | 3.870 | 179,799 | -0.08(-2.03%) |
Mar 04, 2019 | 3.880 | 4.057 | 3.850 | 3.950 | 113,468 | -0.01(-0.25%) |
Mar 01, 2019 | 4.020 | 4.090 | 3.850 | 3.960 | 257,900 | -0.02(-0.50%) |
Feb 28, 2019 | 3.960 | 4.060 | 3.910 | 3.980 | 54,408 | +0.04(+1.02%) |
Feb 27, 2019 | 3.880 | 4.020 | 3.880 | 3.940 | 76,557 | +0.04(+1.03%) |
Feb 26, 2019 | 3.900 | 4.060 | 3.890 | 3.900 | 71,466 | -0.01(-0.26%) |
Feb 25, 2019 | 3.850 | 4.035 | 3.850 | 3.910 | 138,886 | +0.08(+2.09%) |
Feb 22, 2019 | 4.010 | 4.060 | 3.830 | 3.830 | 231,200 | -0.13(-3.28%) |
Feb 21, 2019 | 3.950 | 4.000 | 3.935 | 3.960 | 57,256 | +0.06(+1.54%) |
Feb 20, 2019 | 4.010 | 4.010 | 3.891 | 3.900 | 232,218 | -0.12(-2.99%) |
Feb 19, 2019 | 4.070 | 4.090 | 3.990 | 4.020 | 46,794 | -0.04(-0.99%) |
Feb 15, 2019 | 3.970 | 4.090 | 3.940 | 4.060 | 68,000 | +0.09(+2.27%) |
Feb 14, 2019 | 3.950 | 4.070 | 3.880 | 3.970 | 103,537 | +0.02(+0.51%) |
Feb 13, 2019 | 3.970 | 4.060 | 3.900 | 3.950 | 180,835 | -0.07(-1.74%) |
Feb 12, 2019 | 4.070 | 4.100 | 4.000 | 4.020 | 94,372 | +0.04(+1.01%) |
Feb 11, 2019 | 4.070 | 4.080 | 3.960 | 3.980 | 39,596 | -0.02(-0.50%) |
Feb 08, 2019 | 4.020 | 4.080 | 3.980 | 4.000 | 40,100 | -0.08(-1.96%) |
Feb 07, 2019 | 4.150 | 4.150 | 4.040 | 4.080 | 66,188 | -0.09(-2.16%) |
Feb 06, 2019 | 4.250 | 4.330 | 4.170 | 4.170 | 163,563 | -0.08(-1.88%) |
Feb 05, 2019 | 4.200 | 4.340 | 4.180 | 4.250 | 155,795 | +0.05(+1.19%) |
Feb 04, 2019 | 3.980 | 4.300 | 3.970 | 4.200 | 333,589 | +0.22(+5.53%) |
Feb 01, 2019 | 3.940 | 3.990 | 3.900 | 3.980 | 143,000 | +0.03(+0.76%) |
Jan 31, 2019 | 3.860 | 4.010 | 3.830 | 3.950 | 216,313 | +0.06(+1.54%) |
Jan 30, 2019 | 3.900 | 3.930 | 3.780 | 3.890 | 238,105 | -0.03(-0.77%) |
Jan 29, 2019 | 3.950 | 3.970 | 3.800 | 3.920 | 90,377 | +0.01(+0.26%) |
Jan 28, 2019 | 4.060 | 4.150 | 3.860 | 3.910 | 127,834 | -0.17(-4.17%) |
Jan 25, 2019 | 4.100 | 4.180 | 4.040 | 4.080 | 136,100 | -0.01(-0.24%) |
Jan 24, 2019 | 4.100 | 4.155 | 4.040 | 4.090 | 102,739 | -0.01(-0.24%) |
Jan 23, 2019 | 4.020 | 4.140 | 3.960 | 4.100 | 99,185 | +0.09(+2.24%) |
Jan 22, 2019 | 4.330 | 4.380 | 3.940 | 4.010 | 116,391 | -0.35(-8.03%) |
Jan 18, 2019 | 4.360 | 4.470 | 4.300 | 4.360 | 60,400 | +0.07(+1.63%) |
Jan 17, 2019 | 4.210 | 4.310 | 4.100 | 4.290 | 156,987 | +0.08(+1.90%) |
Jan 16, 2019 | 4.010 | 4.270 | 3.990 | 4.210 | 310,229 | +0.20(+4.99%) |
Jan 15, 2019 | 3.950 | 4.030 | 3.820 | 4.010 | 700,521 | +0.08(+2.04%) |
Jan 14, 2019 | 3.820 | 4.000 | 3.777 | 3.930 | 190,986 | +0.08(+2.08%) |
Jan 11, 2019 | 3.950 | 3.950 | 3.690 | 3.850 | 245,600 | -0.09(-2.28%) |
Jan 10, 2019 | 4.130 | 4.130 | 3.910 | 3.940 | 56,294 | -0.25(-5.97%) |
Jan 09, 2019 | 4.350 | 4.360 | 4.150 | 4.190 | 137,512 | -0.10(-2.33%) |
Jan 08, 2019 | 4.460 | 4.490 | 4.230 | 4.290 | 146,168 | -0.14(-3.16%) |
Jan 07, 2019 | 4.810 | 4.840 | 4.260 | 4.430 | 148,240 | -0.06(-1.34%) |
Jan 04, 2019 | 4.360 | 4.520 | 4.310 | 4.490 | 125,500 | +0.22(+5.15%) |
Jan 03, 2019 | 4.220 | 4.345 | 4.180 | 4.270 | 80,829 | +0.08(+1.91%) |
Jan 02, 2019 | 3.940 | 4.255 | 3.940 | 4.190 | 97,093 | +0.18(+4.49%) |
Dec 31, 2018 | 3.970 | 4.060 | 3.900 | 4.010 | 86,400 | +0.04(+1.01%) |
Dec 28, 2018 | 3.840 | 4.080 | 3.840 | 3.970 | 114,100 | +0.12(+3.12%) |
Dec 27, 2018 | 3.750 | 3.900 | 3.610 | 3.850 | 85,109 | +0.04(+1.05%) |
Dec 26, 2018 | 3.750 | 3.880 | 3.550 | 3.810 | 161,847 | +0.06(+1.60%) |
Dec 24, 2018 | 3.750 | 3.860 | 3.720 | 3.750 | 94,100 | -0.03(-0.79%) |
Dec 21, 2018 | 3.970 | 4.020 | 3.740 | 3.780 | 149,500 | -0.19(-4.79%) |
Dec 20, 2018 | 4.050 | 4.050 | 3.910 | 3.970 | 107,966 | -0.09(-2.22%) |
Dec 19, 2018 | 4.200 | 4.240 | 4.040 | 4.060 | 129,394 | -0.15(-3.56%) |
Dec 18, 2018 | 4.370 | 4.440 | 4.160 | 4.210 | 118,150 | -0.06(-1.41%) |
Dec 17, 2018 | 4.280 | 4.330 | 4.130 | 4.270 | 122,980 | +0.00(+0.00%) |
Dec 14, 2018 | 4.110 | 4.360 | 4.100 | 4.270 | 269,600 | +0.13(+3.14%) |
Dec 13, 2018 | 4.100 | 4.160 | 3.960 | 4.140 | 1,039,905 | +0.04(+0.98%) |
Dec 12, 2018 | 4.140 | 4.310 | 4.080 | 4.100 | 200,352 | -0.03(-0.73%) |
Dec 11, 2018 | 4.110 | 4.190 | 4.060 | 4.130 | 307,490 | +0.07(+1.72%) |
Dec 10, 2018 | 4.190 | 4.250 | 4.010 | 4.060 | 401,778 | -0.12(-2.87%) |
Dec 07, 2018 | 4.500 | 4.500 | 4.010 | 4.180 | 285,900 | -0.18(-4.13%) |
Dec 06, 2018 | 4.550 | 4.600 | 4.340 | 4.360 | 179,102 | -0.26(-5.63%) |
Dec 04, 2018 | 4.840 | 4.840 | 4.530 | 4.620 | 119,200 | -0.19(-3.95%) |
Dec 03, 2018 | 5.140 | 5.170 | 4.780 | 4.810 | 111,147 | -0.20(-3.99%) |
Nov 30, 2018 | 5.010 | 5.070 | 4.980 | 5.010 | 79,600 | -0.03(-0.60%) |
Nov 29, 2018 | 5.090 | 5.100 | 4.990 | 5.040 | 122,448 | -0.12(-2.33%) |
Nov 28, 2018 | 5.140 | 5.205 | 5.030 | 5.160 | 181,007 | +0.02(+0.39%) |
Nov 27, 2018 | 5.300 | 5.400 | 5.020 | 5.140 | 204,162 | -0.23(-4.28%) |
Nov 26, 2018 | 5.430 | 5.520 | 5.230 | 5.370 | 93,796 | -0.03(-0.56%) |
Nov 23, 2018 | 5.270 | 5.400 | 5.200 | 5.400 | 45,100 | +0.12(+2.27%) |
Nov 21, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.04(-0.75%) | |
Nov 20, 2018 | 5.510 | 5.510 | 5.180 | 5.320 | 236,774 | -0.27(-4.83%) |
Nov 19, 2018 | 5.950 | 6.070 | 5.580 | 5.590 | 72,161 | -0.41(-6.83%) |
Nov 16, 2018 | 6.110 | 6.180 | 5.930 | 6.000 | 63,300 | -0.03(-0.50%) |
Nov 15, 2018 | 5.970 | 6.090 | 5.860 | 6.030 | 122,675 | -0.02(-0.33%) |
Nov 14, 2018 | 6.320 | 6.360 | 5.940 | 6.050 | 204,181 | -0.27(-4.27%) |
Nov 13, 2018 | 6.150 | 6.480 | 6.070 | 6.320 | 211,912 | +0.37(+6.22%) |
Nov 12, 2018 | 5.940 | 6.000 | 5.800 | 5.950 | 79,578 | +0.04(+0.68%) |
Nov 09, 2018 | 6.110 | 6.110 | 5.810 | 5.910 | 179,200 | -0.29(-4.68%) |
Nov 08, 2018 | 6.210 | 6.310 | 6.110 | 6.200 | 138,044 | -0.10(-1.59%) |
Nov 07, 2018 | 6.300 | 6.350 | 6.170 | 6.300 | 77,069 | +0.11(+1.78%) |
Nov 06, 2018 | 6.100 | 6.470 | 6.050 | 6.190 | 133,482 | +0.15(+2.48%) |
Nov 05, 2018 | 6.370 | 6.500 | 5.980 | 6.040 | 212,334 | -0.40(-6.21%) |
Nov 02, 2018 | 6.350 | 6.460 | 6.310 | 6.440 | 52,000 | +0.07(+1.10%) |