Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.700 | 4.040 | 3.595 | 3.930 | 122,106 | +0.24(+6.50%) |
Oct 30, 2019 | 3.690 | 3.720 | 3.470 | 3.690 | 92,140 | -0.01(-0.27%) |
Oct 29, 2019 | 3.460 | 3.730 | 3.400 | 3.700 | 91,948 | +0.24(+6.94%) |
Oct 28, 2019 | 3.450 | 3.530 | 3.440 | 3.460 | 46,469 | +0.02(+0.58%) |
Oct 25, 2019 | 3.510 | 3.540 | 3.420 | 3.440 | 36,200 | -0.08(-2.41%) |
Oct 24, 2019 | 3.600 | 3.615 | 3.500 | 3.525 | 32,782 | -0.04(-0.98%) |
Oct 23, 2019 | 3.660 | 3.663 | 3.500 | 3.560 | 60,028 | -0.04(-1.11%) |
Oct 22, 2019 | 3.760 | 3.760 | 3.570 | 3.600 | 59,823 | -0.15(-4.00%) |
Oct 21, 2019 | 3.670 | 3.750 | 3.600 | 3.750 | 43,515 | +0.16(+4.46%) |
Oct 18, 2019 | 3.450 | 3.600 | 3.400 | 3.590 | 67,300 | +0.14(+4.06%) |
Oct 17, 2019 | 3.550 | 3.630 | 3.290 | 3.450 | 131,492 | -0.11(-3.09%) |
Oct 16, 2019 | 4.000 | 4.000 | 3.490 | 3.560 | 125,009 | -0.31(-8.01%) |
Oct 15, 2019 | 3.610 | 4.070 | 3.610 | 3.870 | 111,415 | +0.40(+11.53%) |
Oct 14, 2019 | 3.470 | 3.520 | 3.410 | 3.470 | 76,644 | +0.08(+2.36%) |
Oct 11, 2019 | 3.600 | 3.640 | 3.360 | 3.390 | 124,100 | -0.22(-6.09%) |
Oct 10, 2019 | 3.680 | 3.700 | 3.500 | 3.610 | 55,667 | -0.06(-1.63%) |
Oct 09, 2019 | 3.710 | 3.750 | 3.620 | 3.670 | 33,827 | +0.01(+0.27%) |
Oct 08, 2019 | 3.760 | 3.774 | 3.650 | 3.660 | 47,581 | -0.10(-2.66%) |
Oct 07, 2019 | 4.010 | 4.010 | 3.750 | 3.760 | 115,428 | -0.25(-6.23%) |
Oct 04, 2019 | 3.960 | 4.030 | 3.860 | 4.010 | 45,300 | +0.06(+1.52%) |
Oct 03, 2019 | 3.960 | 3.990 | 3.850 | 3.950 | 46,867 | +0.05(+1.28%) |
Oct 02, 2019 | 3.930 | 3.950 | 3.850 | 3.900 | 39,801 | -0.04(-1.02%) |
Oct 01, 2019 | 4.090 | 4.130 | 3.900 | 3.940 | 47,754 | -0.14(-3.43%) |
Sep 30, 2019 | 3.990 | 4.100 | 3.870 | 4.080 | 76,451 | +0.10(+2.51%) |
Sep 27, 2019 | 4.080 | 4.100 | 3.970 | 3.980 | 65,600 | -0.07(-1.73%) |
Sep 26, 2019 | 4.170 | 4.170 | 4.050 | 4.050 | 79,708 | -0.12(-2.88%) |
Sep 25, 2019 | 4.170 | 4.250 | 4.100 | 4.170 | 37,539 | -0.02(-0.48%) |
Sep 24, 2019 | 4.300 | 4.300 | 4.100 | 4.190 | 43,522 | -0.10(-2.33%) |
Sep 23, 2019 | 4.240 | 4.300 | 4.130 | 4.290 | 58,174 | +0.05(+1.18%) |
Sep 20, 2019 | 4.350 | 4.450 | 4.090 | 4.240 | 134,300 | -0.10(-2.30%) |
Sep 19, 2019 | 4.340 | 4.420 | 4.250 | 4.340 | 113,936 | +0.01(+0.23%) |
Sep 18, 2019 | 4.270 | 4.450 | 4.160 | 4.330 | 104,827 | +0.07(+1.64%) |
Sep 17, 2019 | 4.190 | 4.300 | 4.150 | 4.260 | 62,978 | +0.10(+2.40%) |
Sep 16, 2019 | 4.120 | 4.300 | 4.100 | 4.160 | 49,396 | +0.01(+0.24%) |
Sep 13, 2019 | 4.310 | 4.310 | 4.120 | 4.150 | 74,100 | -0.14(-3.26%) |
Sep 12, 2019 | 4.440 | 4.450 | 4.150 | 4.290 | 40,472 | -0.13(-2.94%) |
Sep 11, 2019 | 4.180 | 4.580 | 4.020 | 4.420 | 84,778 | +0.25(+6.00%) |
Sep 10, 2019 | 4.080 | 4.190 | 4.052 | 4.170 | 29,709 | +0.07(+1.71%) |
Sep 09, 2019 | 4.360 | 4.460 | 4.100 | 4.100 | 70,643 | -0.24(-5.53%) |
Sep 06, 2019 | 4.300 | 4.577 | 4.250 | 4.340 | 142,500 | +0.09(+2.12%) |
Sep 05, 2019 | 4.040 | 4.390 | 4.020 | 4.250 | 318,524 | +0.26(+6.52%) |
Sep 04, 2019 | 4.010 | 4.210 | 3.860 | 3.990 | 81,738 | -0.02(-0.50%) |
Sep 03, 2019 | 4.150 | 4.180 | 3.900 | 4.010 | 112,895 | -0.14(-3.37%) |
Aug 30, 2019 | 3.900 | 4.200 | 3.720 | 4.150 | 123,100 | +0.15(+3.75%) |
Aug 29, 2019 | 3.730 | 4.010 | 3.680 | 4.000 | 153,542 | +0.17(+4.44%) |
Aug 28, 2019 | 3.820 | 3.920 | 3.770 | 3.830 | 136,269 | -0.04(-1.03%) |
Aug 27, 2019 | 4.120 | 4.134 | 3.810 | 3.870 | 154,996 | -0.22(-5.38%) |
Aug 26, 2019 | 4.200 | 4.200 | 3.970 | 4.090 | 68,818 | -0.05(-1.21%) |
Aug 23, 2019 | 4.220 | 4.300 | 4.090 | 4.140 | 66,700 | -0.08(-1.90%) |
Aug 22, 2019 | 4.460 | 4.518 | 4.170 | 4.220 | 38,968 | -0.23(-5.17%) |
Aug 21, 2019 | 4.460 | 4.670 | 4.300 | 4.450 | 212,282 | +0.07(+1.60%) |
Aug 20, 2019 | 4.440 | 4.499 | 4.260 | 4.380 | 58,623 | -0.06(-1.35%) |
Aug 19, 2019 | 4.290 | 4.860 | 4.285 | 4.440 | 184,365 | +0.21(+4.96%) |
Aug 16, 2019 | 4.210 | 4.345 | 4.100 | 4.230 | 57,800 | +0.05(+1.08%) |
Aug 15, 2019 | 4.340 | 4.340 | 4.120 | 4.185 | 68,983 | -0.18(-4.01%) |
Aug 14, 2019 | 4.460 | 4.460 | 4.250 | 4.360 | 96,666 | -0.14(-3.11%) |
Aug 13, 2019 | 4.480 | 4.610 | 4.450 | 4.500 | 79,797 | +0.05(+1.12%) |
Aug 12, 2019 | 4.500 | 4.670 | 4.420 | 4.450 | 181,945 | -0.03(-0.67%) |
Aug 09, 2019 | 4.260 | 4.650 | 4.250 | 4.480 | 158,600 | +0.22(+5.04%) |
Aug 08, 2019 | 4.030 | 4.280 | 4.000 | 4.265 | 108,017 | +0.22(+5.57%) |
Aug 07, 2019 | 4.140 | 4.240 | 3.970 | 4.040 | 92,614 | -0.08(-1.94%) |
Aug 06, 2019 | 4.330 | 4.330 | 3.910 | 4.120 | 197,137 | -0.16(-3.74%) |
Aug 05, 2019 | 4.450 | 4.450 | 4.240 | 4.280 | 81,849 | -0.16(-3.60%) |
Aug 02, 2019 | 4.660 | 4.747 | 4.310 | 4.440 | 134,600 | -0.18(-3.90%) |
Aug 01, 2019 | 4.840 | 4.900 | 4.540 | 4.620 | 85,697 | -0.20(-4.15%) |
Jul 31, 2019 | 4.980 | 5.090 | 4.650 | 4.820 | 269,888 | -0.05(-1.03%) |
Jul 30, 2019 | 3.970 | 5.040 | 3.970 | 4.870 | 375,613 | +0.92(+23.29%) |
Jul 29, 2019 | 4.350 | 4.350 | 3.860 | 3.950 | 410,177 | -0.42(-9.61%) |
Jul 26, 2019 | 4.450 | 4.650 | 4.345 | 4.370 | 122,000 | +0.03(+0.69%) |
Jul 25, 2019 | 5.060 | 5.060 | 4.270 | 4.340 | 286,376 | -0.71(-14.06%) |
Jul 24, 2019 | 5.070 | 5.100 | 5.020 | 5.050 | 55,245 | -0.02(-0.39%) |
Jul 23, 2019 | 5.120 | 5.186 | 5.050 | 5.070 | 70,824 | -0.03(-0.59%) |
Jul 22, 2019 | 5.140 | 5.290 | 5.060 | 5.100 | 83,563 | +0.00(+0.00%) |
Jul 19, 2019 | 5.100 | 5.150 | 5.050 | 5.100 | 95,900 | +0.03(+0.59%) |
Jul 18, 2019 | 5.360 | 5.440 | 5.020 | 5.070 | 143,633 | -0.27(-5.06%) |
Jul 17, 2019 | 5.360 | 5.490 | 5.200 | 5.340 | 164,409 | +0.01(+0.19%) |
Jul 16, 2019 | 5.330 | 5.449 | 5.250 | 5.330 | 76,661 | +0.06(+1.14%) |
Jul 15, 2019 | 5.180 | 5.360 | 5.130 | 5.270 | 108,719 | +0.16(+3.13%) |
Jul 12, 2019 | 5.240 | 5.240 | 4.810 | 5.110 | 305,600 | -0.15(-2.85%) |
Jul 11, 2019 | 5.490 | 5.490 | 5.200 | 5.260 | 123,670 | -0.21(-3.84%) |
Jul 10, 2019 | 5.650 | 5.775 | 5.361 | 5.470 | 158,882 | -0.19(-3.36%) |
Jul 09, 2019 | 5.630 | 5.685 | 5.600 | 5.660 | 200,301 | +0.02(+0.35%) |
Jul 08, 2019 | 5.620 | 5.770 | 5.620 | 5.640 | 49,621 | +0.01(+0.18%) |
Jul 05, 2019 | 5.890 | 5.960 | 5.560 | 5.630 | 177,800 | -0.38(-6.32%) |
Jul 03, 2019 | 6.110 | 6.185 | 6.010 | 6.010 | 57,500 | -0.10(-1.64%) |
Jul 02, 2019 | 6.120 | 6.120 | 6.070 | 6.110 | 86,272 | +0.03(+0.49%) |
Jul 01, 2019 | 6.250 | 6.250 | 6.010 | 6.080 | 173,857 | -0.14(-2.25%) |
Jun 28, 2019 | 5.940 | 6.330 | 5.940 | 6.220 | 959,900 | +0.38(+6.51%) |
Jun 27, 2019 | 6.350 | 6.470 | 5.750 | 5.840 | 272,358 | -0.55(-8.61%) |
Jun 26, 2019 | 6.170 | 6.450 | 6.170 | 6.390 | 90,490 | +0.27(+4.41%) |
Jun 25, 2019 | 6.150 | 6.200 | 6.050 | 6.120 | 83,889 | +0.03(+0.49%) |
Jun 24, 2019 | 6.470 | 6.500 | 6.070 | 6.090 | 127,875 | -0.36(-5.58%) |
Jun 21, 2019 | 6.650 | 6.750 | 6.450 | 6.450 | 88,000 | -0.20(-3.01%) |
Jun 20, 2019 | 6.480 | 6.846 | 6.400 | 6.650 | 133,231 | +0.25(+3.91%) |
Jun 19, 2019 | 6.500 | 6.525 | 6.400 | 6.400 | 62,086 | -0.09(-1.39%) |
Jun 18, 2019 | 6.530 | 6.550 | 6.430 | 6.490 | 60,434 | +0.02(+0.31%) |
Jun 17, 2019 | 6.870 | 6.890 | 6.260 | 6.470 | 180,059 | -0.30(-4.43%) |
Jun 14, 2019 | 7.190 | 7.190 | 6.700 | 6.770 | 162,600 | -0.27(-3.84%) |
Jun 13, 2019 | 7.000 | 7.120 | 6.660 | 7.040 | 153,479 | +0.09(+1.29%) |
Jun 12, 2019 | 6.730 | 7.040 | 6.700 | 6.950 | 121,188 | +0.27(+4.04%) |
Jun 11, 2019 | 6.820 | 6.850 | 6.667 | 6.680 | 62,298 | -0.12(-1.76%) |
Jun 10, 2019 | 6.870 | 6.870 | 6.610 | 6.800 | 90,213 | -0.06(-0.87%) |
Jun 07, 2019 | 6.790 | 6.900 | 6.550 | 6.860 | 94,800 | +0.16(+2.39%) |
Jun 06, 2019 | 6.830 | 6.900 | 6.521 | 6.700 | 111,547 | -0.08(-1.18%) |
Jun 05, 2019 | 6.100 | 7.076 | 6.100 | 6.780 | 262,095 | +0.70(+11.51%) |
Jun 04, 2019 | 6.060 | 6.150 | 5.810 | 6.080 | 114,106 | +0.03(+0.50%) |
Jun 03, 2019 | 6.260 | 6.300 | 6.000 | 6.050 | 80,317 | -0.14(-2.26%) |
May 31, 2019 | 6.090 | 6.440 | 6.000 | 6.190 | 59,300 | +0.02(+0.32%) |
May 30, 2019 | 6.100 | 6.180 | 5.850 | 6.170 | 85,181 | +0.13(+2.15%) |
May 29, 2019 | 6.800 | 6.840 | 5.800 | 6.040 | 266,923 | -0.89(-12.84%) |
May 28, 2019 | 7.140 | 7.250 | 6.870 | 6.930 | 112,839 | -0.20(-2.81%) |
May 24, 2019 | 7.050 | 7.140 | 6.950 | 7.130 | 79,500 | +0.14(+2.00%) |
May 23, 2019 | 7.270 | 7.400 | 6.900 | 6.990 | 189,960 | -0.25(-3.45%) |
May 22, 2019 | 7.210 | 7.300 | 7.080 | 7.240 | 95,625 | +0.09(+1.26%) |
May 21, 2019 | 7.060 | 7.250 | 6.987 | 7.150 | 165,643 | +0.19(+2.73%) |
May 20, 2019 | 7.170 | 7.350 | 6.840 | 6.960 | 263,511 | -0.03(-0.43%) |
May 17, 2019 | 7.000 | 7.100 | 6.750 | 6.990 | 148,000 | -0.05(-0.71%) |
May 16, 2019 | 6.830 | 7.120 | 6.720 | 7.040 | 325,894 | +0.29(+4.30%) |
May 15, 2019 | 6.650 | 6.800 | 6.570 | 6.750 | 70,017 | +0.10(+1.50%) |
May 14, 2019 | 6.670 | 6.745 | 6.570 | 6.650 | 67,792 | +0.02(+0.30%) |
May 13, 2019 | 6.790 | 6.790 | 6.550 | 6.630 | 102,430 | -0.10(-1.49%) |
May 10, 2019 | 6.810 | 6.890 | 6.720 | 6.730 | 85,500 | -0.08(-1.17%) |
May 09, 2019 | 6.910 | 6.990 | 6.630 | 6.810 | 170,380 | +0.15(+2.25%) |
May 08, 2019 | 6.640 | 6.780 | 6.630 | 6.660 | 92,800 | -0.07(-1.04%) |
May 07, 2019 | 6.820 | 6.950 | 6.560 | 6.730 | 108,023 | -0.10(-1.46%) |
May 06, 2019 | 6.770 | 7.080 | 6.670 | 6.830 | 104,952 | +0.00(+0.00%) |
May 03, 2019 | 6.630 | 6.905 | 6.550 | 6.830 | 100,600 | +0.21(+3.17%) |
May 02, 2019 | 6.660 | 6.750 | 6.500 | 6.620 | 72,576 | -0.08(-1.19%) |
May 01, 2019 | 6.870 | 6.990 | 6.560 | 6.700 | 80,303 | -0.06(-0.89%) |
Apr 30, 2019 | 6.650 | 6.850 | 6.560 | 6.760 | 89,485 | +0.01(+0.15%) |
Apr 29, 2019 | 6.790 | 6.990 | 6.660 | 6.750 | 75,850 | -0.04(-0.59%) |
Apr 26, 2019 | 6.960 | 7.120 | 6.701 | 6.790 | 73,300 | -0.26(-3.69%) |
Apr 25, 2019 | 7.110 | 7.210 | 6.850 | 7.050 | 133,149 | -0.15(-2.08%) |
Apr 24, 2019 | 7.420 | 7.585 | 6.500 | 7.200 | 412,572 | -0.23(-3.10%) |
Apr 23, 2019 | 7.890 | 7.890 | 7.000 | 7.430 | 283,787 | -0.37(-4.74%) |
Apr 22, 2019 | 8.000 | 8.000 | 7.660 | 7.800 | 111,918 | -0.11(-1.39%) |
Apr 18, 2019 | 7.980 | 7.980 | 7.628 | 7.910 | 129,100 | -0.06(-0.75%) |
Apr 17, 2019 | 7.710 | 7.980 | 7.470 | 7.970 | 131,681 | +0.37(+4.87%) |
Apr 16, 2019 | 7.840 | 8.000 | 7.380 | 7.600 | 302,742 | -0.20(-2.56%) |
Apr 15, 2019 | 7.500 | 7.800 | 7.380 | 7.800 | 169,523 | +0.30(+4.00%) |
Apr 12, 2019 | 7.460 | 7.570 | 7.130 | 7.500 | 99,300 | +0.05(+0.67%) |
Apr 11, 2019 | 7.330 | 7.500 | 7.320 | 7.450 | 202,775 | +0.13(+1.78%) |
Apr 10, 2019 | 7.010 | 7.320 | 6.900 | 7.320 | 183,922 | +0.30(+4.27%) |
Apr 09, 2019 | 6.940 | 7.150 | 6.834 | 7.020 | 167,565 | +0.12(+1.74%) |
Apr 08, 2019 | 6.470 | 6.934 | 6.458 | 6.900 | 150,780 | +0.52(+8.15%) |
Apr 05, 2019 | 6.590 | 6.590 | 6.300 | 6.380 | 106,600 | -0.12(-1.85%) |
Apr 04, 2019 | 6.940 | 6.940 | 6.470 | 6.500 | 140,184 | -0.37(-5.39%) |
Apr 03, 2019 | 7.000 | 7.016 | 6.750 | 6.870 | 80,528 | -0.09(-1.29%) |
Apr 02, 2019 | 7.000 | 7.000 | 6.610 | 6.960 | 58,508 | +0.04(+0.58%) |
Apr 01, 2019 | 7.190 | 7.320 | 6.700 | 6.920 | 227,729 | -0.18(-2.54%) |
Mar 29, 2019 | 6.980 | 7.140 | 6.740 | 7.100 | 311,400 | +0.30(+4.41%) |
Mar 28, 2019 | 6.690 | 7.000 | 6.520 | 6.800 | 784,551 | +0.28(+4.29%) |
Mar 27, 2019 | 6.370 | 6.550 | 6.110 | 6.520 | 154,975 | +0.22(+3.49%) |
Mar 26, 2019 | 6.070 | 6.385 | 6.050 | 6.300 | 181,288 | +0.05(+0.80%) |
Mar 25, 2019 | 6.620 | 6.640 | 6.199 | 6.250 | 128,573 | -0.29(-4.43%) |
Mar 22, 2019 | 6.050 | 6.650 | 6.050 | 6.540 | 129,300 | +0.47(+7.74%) |
Mar 21, 2019 | 6.030 | 6.330 | 5.970 | 6.070 | 95,782 | -0.13(-2.10%) |
Mar 20, 2019 | 6.400 | 7.100 | 5.820 | 6.200 | 475,611 | +0.20(+3.33%) |
Mar 19, 2019 | 5.480 | 6.040 | 5.390 | 6.000 | 224,223 | +0.66(+12.36%) |
Mar 18, 2019 | 5.500 | 5.630 | 5.206 | 5.340 | 174,550 | -0.07(-1.29%) |
Mar 15, 2019 | 6.010 | 6.020 | 5.410 | 5.410 | 354,800 | -0.52(-8.77%) |
Mar 14, 2019 | 5.970 | 6.040 | 5.825 | 5.930 | 129,073 | +0.13(+2.24%) |
Mar 13, 2019 | 6.750 | 6.750 | 5.790 | 5.800 | 372,202 | -0.80(-12.12%) |
Mar 12, 2019 | 6.220 | 6.750 | 6.220 | 6.600 | 353,934 | +0.40(+6.45%) |
Mar 11, 2019 | 6.000 | 6.440 | 6.000 | 6.200 | 401,515 | +0.25(+4.20%) |
Mar 08, 2019 | 5.610 | 6.015 | 5.520 | 5.950 | 403,200 | +0.41(+7.40%) |
Mar 07, 2019 | 5.440 | 5.670 | 5.440 | 5.540 | 61,832 | -0.06(-1.07%) |
Mar 06, 2019 | 5.410 | 5.700 | 5.410 | 5.600 | 87,098 | +0.06(+1.04%) |
Mar 05, 2019 | 5.650 | 5.700 | 5.454 | 5.542 | 129,659 | -0.06(-1.03%) |
Mar 04, 2019 | 5.150 | 5.640 | 5.010 | 5.600 | 288,994 | +0.45(+8.74%) |
Mar 01, 2019 | 4.850 | 5.180 | 4.700 | 5.150 | 205,100 | +0.33(+6.85%) |
Feb 28, 2019 | 4.700 | 4.900 | 4.550 | 4.820 | 172,712 | +0.16(+3.43%) |
Feb 27, 2019 | 4.750 | 4.770 | 4.490 | 4.660 | 126,192 | -0.09(-1.89%) |
Feb 26, 2019 | 4.550 | 4.750 | 4.500 | 4.750 | 113,134 | +0.33(+7.47%) |
Feb 25, 2019 | 4.820 | 4.890 | 4.420 | 4.420 | 120,293 | -0.28(-5.96%) |
Feb 22, 2019 | 4.740 | 4.740 | 4.460 | 4.700 | 98,900 | +0.06(+1.29%) |
Feb 21, 2019 | 4.470 | 4.700 | 4.340 | 4.640 | 152,242 | +0.20(+4.50%) |
Feb 20, 2019 | 4.380 | 4.440 | 4.200 | 4.440 | 64,773 | +0.21(+4.96%) |
Feb 19, 2019 | 4.350 | 4.359 | 4.200 | 4.230 | 56,612 | -0.06(-1.40%) |
Feb 15, 2019 | 4.170 | 4.365 | 4.170 | 4.290 | 64,600 | +0.01(+0.23%) |
Feb 14, 2019 | 4.280 | 4.380 | 4.150 | 4.280 | 56,444 | +0.13(+3.13%) |
Feb 13, 2019 | 4.170 | 4.300 | 4.050 | 4.150 | 74,583 | -0.03(-0.72%) |
Feb 12, 2019 | 4.500 | 4.600 | 4.180 | 4.180 | 116,340 | -0.30(-6.70%) |
Feb 11, 2019 | 4.600 | 4.750 | 4.430 | 4.480 | 144,514 | +0.06(+1.36%) |
Feb 08, 2019 | 4.350 | 5.000 | 4.200 | 4.420 | 1,018,200 | +0.27(+6.51%) |
Feb 07, 2019 | 4.280 | 4.280 | 4.020 | 4.150 | 52,581 | -0.10(-2.35%) |
Feb 06, 2019 | 4.350 | 4.400 | 4.000 | 4.250 | 129,209 | -0.05(-1.16%) |
Feb 05, 2019 | 4.080 | 4.480 | 3.960 | 4.300 | 156,602 | +0.25(+6.17%) |
Feb 04, 2019 | 3.810 | 4.050 | 3.650 | 4.050 | 245,371 | +0.40(+10.96%) |
Feb 01, 2019 | 3.680 | 3.680 | 3.600 | 3.650 | 20,200 | +0.01(+0.27%) |
Jan 31, 2019 | 3.600 | 3.675 | 3.330 | 3.640 | 69,007 | +0.29(+8.66%) |
Jan 30, 2019 | 3.460 | 3.620 | 3.300 | 3.350 | 45,227 | -0.23(-6.29%) |
Jan 29, 2019 | 3.320 | 3.575 | 3.320 | 3.575 | 9,611 | +0.15(+4.23%) |
Jan 28, 2019 | 3.640 | 3.781 | 3.190 | 3.430 | 80,968 | -0.29(-7.80%) |
Jan 25, 2019 | 3.600 | 3.795 | 3.570 | 3.720 | 55,900 | +0.12(+3.33%) |
Jan 24, 2019 | 3.580 | 3.600 | 3.442 | 3.600 | 28,268 | +0.10(+2.86%) |
Jan 23, 2019 | 3.640 | 3.650 | 3.500 | 3.500 | 28,266 | -0.10(-2.78%) |
Jan 22, 2019 | 3.680 | 3.680 | 3.401 | 3.600 | 39,737 | -0.04(-1.10%) |
Jan 18, 2019 | 3.400 | 3.680 | 3.280 | 3.640 | 43,700 | +0.21(+6.12%) |
Jan 17, 2019 | 3.270 | 3.480 | 3.230 | 3.430 | 71,780 | +0.21(+6.36%) |
Jan 16, 2019 | 3.140 | 3.250 | 3.026 | 3.225 | 70,357 | +0.18(+5.76%) |
Jan 15, 2019 | 3.300 | 3.300 | 3.010 | 3.050 | 44,671 | -0.24(-7.31%) |
Jan 14, 2019 | 3.270 | 3.380 | 3.240 | 3.290 | 96,235 | +0.05(+1.54%) |
Jan 11, 2019 | 3.130 | 3.250 | 3.120 | 3.240 | 55,500 | +0.14(+4.52%) |
Jan 10, 2019 | 3.190 | 3.230 | 3.100 | 3.100 | 47,971 | -0.05(-1.59%) |
Jan 09, 2019 | 3.130 | 3.200 | 3.050 | 3.150 | 35,401 | +0.10(+3.28%) |
Jan 08, 2019 | 3.220 | 3.220 | 3.000 | 3.050 | 51,177 | -0.07(-2.25%) |
Jan 07, 2019 | 3.250 | 3.250 | 3.015 | 3.120 | 72,866 | -0.13(-4.00%) |
Jan 04, 2019 | 3.250 | 3.300 | 3.210 | 3.250 | 27,000 | +0.00(+0.00%) |
Jan 03, 2019 | 3.220 | 3.250 | 3.130 | 3.250 | 7,365 | +0.01(+0.31%) |
Jan 02, 2019 | 3.230 | 3.300 | 3.100 | 3.240 | 11,733 | +0.09(+2.86%) |
Dec 31, 2018 | 3.240 | 3.250 | 3.150 | 3.150 | 35,600 | -0.05(-1.56%) |
Dec 28, 2018 | 3.200 | 3.280 | 3.180 | 3.200 | 25,800 | +0.04(+1.27%) |
Dec 27, 2018 | 3.118 | 3.173 | 2.940 | 3.160 | 15,677 | -0.02(-0.63%) |
Dec 26, 2018 | 3.170 | 3.180 | 3.001 | 3.180 | 27,731 | +0.28(+9.66%) |
Dec 24, 2018 | 3.190 | 3.190 | 2.890 | 2.900 | 26,800 | -0.15(-4.92%) |
Dec 21, 2018 | 3.170 | 3.190 | 3.010 | 3.050 | 49,400 | -0.11(-3.37%) |
Dec 20, 2018 | 3.200 | 3.234 | 3.150 | 3.156 | 29,154 | -0.02(-0.75%) |
Dec 19, 2018 | 3.110 | 3.300 | 3.110 | 3.180 | 51,860 | +0.07(+2.25%) |
Dec 18, 2018 | 3.339 | 3.339 | 3.110 | 3.110 | 82,339 | -0.09(-2.95%) |
Dec 17, 2018 | 3.630 | 3.630 | 3.110 | 3.204 | 22,792 | +0.01(+0.45%) |
Dec 14, 2018 | 3.230 | 3.230 | 3.110 | 3.190 | 61,300 | -0.02(-0.62%) |
Dec 13, 2018 | 3.420 | 3.720 | 3.204 | 3.210 | 102,767 | -0.14(-4.18%) |
Dec 12, 2018 | 3.230 | 3.400 | 3.230 | 3.350 | 99,737 | +0.07(+2.13%) |
Dec 11, 2018 | 3.650 | 3.650 | 3.230 | 3.280 | 262,335 | -0.41(-11.11%) |
Dec 10, 2018 | 3.790 | 3.810 | 3.610 | 3.690 | 61,984 | -0.08(-2.12%) |
Dec 07, 2018 | 3.900 | 3.990 | 3.770 | 3.770 | 38,900 | -0.18(-4.48%) |
Dec 06, 2018 | 4.650 | 4.650 | 3.900 | 3.947 | 78,065 | -0.80(-16.91%) |