Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.224 | 4.224 | 4.224 | 4.224 | 503 | -0.08(-1.81%) |
Oct 30, 2019 | 4.250 | 4.302 | 4.250 | 4.302 | 848 | +0.06(+1.43%) |
Oct 29, 2019 | 4.224 | 4.241 | 4.224 | 4.241 | 8,081 | +0.06(+1.55%) |
Oct 28, 2019 | 4.146 | 4.224 | 4.146 | 4.177 | 13,064 | -0.01(-0.14%) |
Oct 25, 2019 | 4.201 | 4.222 | 4.170 | 4.183 | 5,093 | -0.04(-0.98%) |
Oct 24, 2019 | 4.146 | 4.224 | 4.146 | 4.224 | 11,270 | -0.01(-0.20%) |
Oct 23, 2019 | 4.241 | 4.259 | 4.190 | 4.233 | 2,345 | -0.03(-0.70%) |
Oct 22, 2019 | 4.267 | 4.267 | 4.263 | 4.263 | 1,519 | +0.04(+0.91%) |
Oct 21, 2019 | 4.224 | 4.224 | 4.224 | 277 | +0.00(+0.00%) | |
Oct 18, 2019 | 4.224 | 4.224 | 4.224 | 4.224 | 347 | +0.01(+0.20%) |
Oct 17, 2019 | 4.285 | 4.302 | 4.198 | 4.216 | 12,760 | +0.01(+0.21%) |
Oct 16, 2019 | 4.276 | 4.285 | 4.198 | 4.207 | 2,623 | -0.07(-1.62%) |
Oct 15, 2019 | 4.285 | 4.285 | 4.263 | 4.276 | 2,713 | +0.09(+2.06%) |
Oct 14, 2019 | 4.319 | 4.319 | 4.146 | 4.190 | 25,341 | -0.15(-3.39%) |
Oct 11, 2019 | 4.259 | 4.382 | 4.259 | 4.336 | 6,482 | +0.08(+1.83%) |
Oct 10, 2019 | 4.311 | 4.319 | 4.259 | 4.259 | 8,551 | +0.03(+0.82%) |
Oct 09, 2019 | 4.267 | 4.267 | 4.224 | 4.224 | 3,263 | -0.12(-2.78%) |
Oct 08, 2019 | 4.241 | 4.345 | 4.198 | 4.345 | 2,701 | +0.15(+3.50%) |
Oct 07, 2019 | 4.285 | 4.324 | 4.198 | 4.198 | 13,053 | -0.03(-0.61%) |
Oct 04, 2019 | 4.336 | 4.336 | 4.216 | 4.224 | 7,756 | -0.16(-3.55%) |
Oct 03, 2019 | 4.207 | 4.380 | 4.172 | 4.380 | 13,482 | +0.17(+4.11%) |
Oct 02, 2019 | 4.371 | 4.371 | 4.181 | 4.207 | 11,830 | -0.17(-3.94%) |
Oct 01, 2019 | 4.302 | 4.380 | 4.172 | 4.380 | 15,911 | +0.15(+3.47%) |
Sep 30, 2019 | 4.207 | 4.345 | 4.207 | 4.233 | 1,891 | -0.03(-0.61%) |
Sep 27, 2019 | 4.328 | 4.380 | 4.216 | 4.259 | 22,689 | -0.06(-1.40%) |
Sep 26, 2019 | 4.289 | 4.319 | 4.254 | 4.319 | 5,021 | +0.08(+1.83%) |
Sep 25, 2019 | 4.371 | 4.371 | 4.241 | 4.241 | 4,541 | -0.13(-2.96%) |
Sep 24, 2019 | 4.362 | 4.431 | 4.241 | 4.371 | 17,823 | +0.02(+0.40%) |
Sep 23, 2019 | 4.319 | 4.406 | 4.211 | 4.354 | 10,241 | -0.05(-1.18%) |
Sep 20, 2019 | 4.181 | 4.406 | 4.121 | 4.406 | 60,659 | +0.22(+5.15%) |
Sep 19, 2019 | 4.164 | 4.311 | 4.164 | 4.190 | 19,801 | +0.03(+0.83%) |
Sep 18, 2019 | 4.155 | 4.311 | 4.155 | 4.155 | 30,692 | -0.01(-0.21%) |
Sep 17, 2019 | 4.181 | 4.285 | 4.164 | 4.164 | 33,692 | -0.03(-0.62%) |
Sep 16, 2019 | 4.181 | 4.371 | 4.164 | 4.190 | 30,671 | +0.00(+0.10%) |
Sep 13, 2019 | 4.298 | 4.354 | 4.164 | 4.185 | 22,573 | +0.03(+0.73%) |
Sep 12, 2019 | 4.181 | 4.276 | 4.146 | 4.155 | 26,464 | -0.03(-0.82%) |
Sep 11, 2019 | 4.216 | 4.285 | 4.146 | 4.190 | 29,594 | +0.06(+1.46%) |
Sep 10, 2019 | 4.121 | 4.164 | 4.121 | 4.129 | 9,559 | -0.01(-0.21%) |
Sep 09, 2019 | 4.164 | 4.200 | 4.112 | 4.138 | 19,934 | -0.09(-2.05%) |
Sep 06, 2019 | 4.224 | 4.224 | 4.200 | 4.224 | 4,862 | +0.03(+0.82%) |
Sep 05, 2019 | 4.185 | 4.198 | 4.148 | 4.190 | 6,090 | +0.00(+0.00%) |
Sep 04, 2019 | 4.138 | 4.190 | 4.138 | 4.190 | 2,305 | +0.04(+1.04%) |
Sep 03, 2019 | 4.190 | 4.190 | 4.086 | 4.146 | 17,013 | -0.04(-1.03%) |
Aug 30, 2019 | 4.190 | 4.190 | 4.190 | 86 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.156 | 4.216 | 4.156 | 4.190 | 2,344 | +0.04(+1.04%) |
Aug 28, 2019 | 4.208 | 4.208 | 3.982 | 4.146 | 10,490 | -0.05(-1.15%) |
Aug 27, 2019 | 4.204 | 4.216 | 4.195 | 4.195 | 1,993 | -0.04(-0.90%) |
Aug 26, 2019 | 4.233 | 4.241 | 4.121 | 4.233 | 14,981 | +0.00(+0.00%) |
Aug 23, 2019 | 4.319 | 4.320 | 4.233 | 4.233 | 3,241 | -0.04(-0.92%) |
Aug 22, 2019 | 4.300 | 4.302 | 4.272 | 4.272 | 1,797 | -0.13(-3.03%) |
Aug 21, 2019 | 4.276 | 4.406 | 4.276 | 4.406 | 1,376 | +0.13(+3.03%) |
Aug 19, 2019 | 4.276 | 4.276 | 4.276 | 0 | -0.04(-1.00%) | |
Aug 16, 2019 | 4.293 | 4.414 | 4.293 | 4.319 | 2,083 | -0.02(-0.44%) |
Aug 15, 2019 | 4.285 | 4.389 | 4.285 | 4.338 | 6,958 | +0.02(+0.44%) |
Aug 14, 2019 | 4.276 | 4.354 | 4.276 | 4.319 | 7,009 | +0.03(+0.60%) |
Aug 13, 2019 | 4.449 | 4.449 | 4.276 | 4.293 | 10,760 | -0.09(-2.07%) |
Aug 12, 2019 | 4.535 | 4.535 | 4.380 | 4.384 | 4,911 | -0.07(-1.65%) |
Aug 09, 2019 | 4.476 | 4.572 | 4.328 | 4.457 | 10,418 | +0.08(+1.78%) |
Aug 08, 2019 | 4.630 | 4.630 | 4.380 | 4.380 | 4,565 | -0.05(-1.17%) |
Aug 07, 2019 | 4.431 | 4.622 | 4.319 | 4.431 | 17,899 | -0.05(-1.16%) |
Aug 06, 2019 | 4.492 | 4.492 | 4.479 | 4.483 | 1,807 | -0.14(-2.99%) |
Aug 05, 2019 | 4.492 | 4.691 | 4.492 | 4.622 | 25,669 | +0.09(+1.90%) |
Aug 02, 2019 | 4.691 | 4.691 | 4.535 | 4.535 | 4,051 | -0.09(-1.87%) |
Aug 01, 2019 | 4.460 | 4.647 | 4.423 | 4.622 | 10,571 | +0.21(+4.70%) |
Jul 31, 2019 | 4.440 | 4.665 | 4.406 | 4.414 | 7,179 | -0.01(-0.20%) |
Jul 30, 2019 | 4.691 | 4.691 | 4.406 | 4.423 | 3,333 | -0.01(-0.19%) |
Jul 29, 2019 | 4.544 | 4.596 | 4.388 | 4.431 | 24,502 | -0.18(-3.93%) |
Jul 26, 2019 | 4.691 | 4.691 | 4.613 | 4.613 | 1,620 | +0.22(+5.12%) |
Jul 25, 2019 | 4.371 | 4.535 | 4.371 | 4.388 | 6,063 | -0.02(-0.39%) |
Jul 24, 2019 | 4.449 | 4.534 | 4.406 | 4.406 | 2,414 | -0.01(-0.20%) |
Jul 23, 2019 | 4.492 | 4.549 | 4.414 | 4.414 | 1,663 | -0.02(-0.39%) |
Jul 22, 2019 | 4.447 | 4.465 | 4.431 | 4.431 | 1,465 | +0.02(+0.39%) |
Jul 19, 2019 | 4.665 | 4.665 | 4.414 | 4.414 | 3,357 | -0.03(-0.73%) |
Jul 18, 2019 | 4.673 | 4.673 | 4.406 | 4.447 | 2,441 | +0.06(+1.33%) |
Jul 17, 2019 | 4.388 | 4.397 | 4.388 | 4.388 | 1,949 | +0.00(+0.00%) |
Jul 16, 2019 | 4.518 | 4.518 | 4.388 | 4.388 | 911 | -0.07(-1.46%) |
Jul 15, 2019 | 4.521 | 4.521 | 4.453 | 4.453 | 3,225 | -0.06(-1.43%) |
Jul 12, 2019 | 4.630 | 4.665 | 4.518 | 4.518 | 5,093 | -0.18(-3.86%) |
Jul 11, 2019 | 4.656 | 4.803 | 4.483 | 4.699 | 10,011 | -0.02(-0.37%) |
Jul 10, 2019 | 4.423 | 4.812 | 4.423 | 4.717 | 10,576 | +0.29(+6.64%) |
Jul 09, 2019 | 4.449 | 4.455 | 4.414 | 4.423 | 6,516 | -0.11(-2.48%) |
Jul 08, 2019 | 4.406 | 4.535 | 4.336 | 4.535 | 14,544 | +0.13(+2.94%) |
Jul 05, 2019 | 4.380 | 4.406 | 4.380 | 4.406 | 926 | +0.07(+1.51%) |
Jul 03, 2019 | 4.371 | 4.371 | 4.340 | 4.340 | 2,315 | -0.01(-0.32%) |
Jul 02, 2019 | 4.345 | 4.354 | 4.241 | 4.354 | 8,669 | +0.03(+0.60%) |
Jul 01, 2019 | 4.323 | 4.385 | 4.311 | 4.328 | 4,712 | -0.01(-0.20%) |
Jun 28, 2019 | 4.319 | 4.354 | 4.259 | 4.336 | 9,955 | -0.05(-1.18%) |
Jun 27, 2019 | 4.293 | 4.388 | 4.233 | 4.388 | 11,348 | +0.11(+2.65%) |
Jun 26, 2019 | 4.259 | 4.275 | 4.172 | 4.275 | 5,615 | +0.05(+1.21%) |
Jun 25, 2019 | 4.190 | 4.241 | 4.155 | 4.224 | 12,346 | -0.02(-0.41%) |
Jun 24, 2019 | 4.233 | 4.306 | 4.216 | 4.241 | 15,463 | +0.04(+1.03%) |
Jun 21, 2019 | 4.319 | 4.341 | 4.198 | 4.198 | 18,174 | -0.12(-2.80%) |
Jun 20, 2019 | 4.406 | 4.406 | 4.319 | 4.319 | 1,240 | -0.03(-0.60%) |
Jun 19, 2019 | 4.406 | 4.406 | 4.293 | 4.345 | 3,756 | -0.01(-0.20%) |
Jun 18, 2019 | 4.319 | 4.371 | 4.306 | 4.354 | 10,814 | +0.12(+2.86%) |
Jun 17, 2019 | 4.336 | 4.336 | 4.219 | 4.233 | 7,801 | -0.03(-0.77%) |
Jun 14, 2019 | 4.345 | 4.345 | 4.257 | 4.266 | 4,862 | -0.05(-1.27%) |
Jun 13, 2019 | 4.362 | 4.362 | 4.302 | 4.321 | 3,852 | +0.02(+0.43%) |
Jun 12, 2019 | 4.319 | 4.329 | 4.283 | 4.302 | 10,977 | -0.04(-0.83%) |
Jun 11, 2019 | 4.328 | 4.342 | 4.319 | 4.338 | 12,498 | -0.01(-0.17%) |
Jun 10, 2019 | 4.419 | 4.419 | 4.328 | 4.345 | 4,174 | -0.06(-1.37%) |
Jun 07, 2019 | 4.406 | 4.414 | 4.397 | 4.406 | 2,083 | +0.07(+1.59%) |
Jun 06, 2019 | 4.345 | 4.371 | 4.336 | 4.336 | 3,982 | -0.04(-0.99%) |
Jun 05, 2019 | 4.414 | 4.414 | 4.329 | 4.380 | 3,546 | +0.03(+0.78%) |
Jun 04, 2019 | 4.380 | 4.388 | 4.328 | 4.346 | 8,633 | +0.01(+0.21%) |
Jun 03, 2019 | 4.336 | 4.357 | 4.328 | 4.336 | 11,337 | +0.01(+0.20%) |
May 31, 2019 | 4.406 | 4.406 | 4.328 | 4.328 | 3,588 | -0.10(-2.15%) |
May 30, 2019 | 4.388 | 4.475 | 4.388 | 4.423 | 7,378 | +0.01(+0.20%) |
May 29, 2019 | 4.523 | 4.532 | 4.412 | 4.414 | 7,266 | -0.19(-4.13%) |
May 28, 2019 | 4.501 | 4.604 | 4.501 | 4.604 | 769 | +0.04(+0.95%) |
May 24, 2019 | 4.578 | 4.578 | 4.496 | 4.561 | 3,820 | +0.21(+4.76%) |
May 23, 2019 | 4.647 | 4.656 | 4.354 | 4.354 | 28,777 | -0.13(-2.89%) |
May 22, 2019 | 4.535 | 4.734 | 4.466 | 4.483 | 19,361 | -0.01(-0.19%) |
May 21, 2019 | 4.863 | 4.941 | 4.457 | 4.492 | 58,955 | -0.39(-7.96%) |
May 20, 2019 | 4.855 | 4.941 | 4.665 | 4.881 | 21,405 | +0.00(+0.00%) |
May 17, 2019 | 4.656 | 4.931 | 4.509 | 4.881 | 40,632 | +0.25(+5.41%) |
May 16, 2019 | 4.423 | 4.630 | 4.371 | 4.630 | 18,777 | +0.18(+4.08%) |
May 15, 2019 | 4.380 | 4.479 | 4.345 | 4.449 | 26,655 | -0.06(-1.34%) |
May 14, 2019 | 4.371 | 4.527 | 4.328 | 4.509 | 167,981 | +0.17(+3.98%) |
May 13, 2019 | 4.362 | 4.380 | 4.336 | 4.336 | 3,595 | -0.07(-1.57%) |
May 10, 2019 | 4.406 | 4.406 | 4.406 | 199 | +0.00(+0.00%) | |
May 09, 2019 | 4.492 | 4.492 | 4.336 | 4.406 | 5,545 | +0.03(+0.79%) |
May 08, 2019 | 4.362 | 4.535 | 4.345 | 4.371 | 6,127 | -0.02(-0.39%) |
May 07, 2019 | 4.535 | 4.535 | 4.345 | 4.388 | 11,396 | +0.01(+0.20%) |
May 06, 2019 | 4.431 | 4.527 | 4.371 | 4.380 | 5,888 | -0.03(-0.59%) |
May 03, 2019 | 4.319 | 4.406 | 4.319 | 4.406 | 105,806 | +0.03(+0.79%) |
May 02, 2019 | 4.362 | 4.397 | 4.354 | 4.371 | 10,724 | +0.03(+0.80%) |
May 01, 2019 | 4.406 | 4.406 | 4.336 | 4.336 | 7,440 | -0.07(-1.58%) |
Apr 30, 2019 | 4.362 | 4.406 | 4.362 | 4.406 | 7,319 | +0.03(+0.76%) |
Apr 29, 2019 | 4.345 | 4.382 | 4.345 | 4.372 | 9,014 | -0.01(-0.30%) |
Apr 26, 2019 | 4.406 | 4.406 | 4.369 | 4.386 | 7,524 | -0.01(-0.26%) |
Apr 25, 2019 | 4.328 | 4.397 | 4.328 | 4.397 | 12,247 | +0.07(+1.60%) |
Apr 24, 2019 | 4.388 | 4.397 | 4.328 | 4.328 | 10,460 | +0.00(+0.00%) |
Apr 23, 2019 | 4.371 | 4.380 | 4.328 | 4.328 | 6,408 | -0.05(-1.18%) |
Apr 22, 2019 | 4.362 | 4.431 | 4.328 | 4.380 | 7,965 | +0.01(+0.20%) |
Apr 18, 2019 | 4.406 | 4.414 | 4.371 | 4.371 | 1,041 | +0.03(+0.60%) |
Apr 17, 2019 | 4.492 | 4.492 | 4.345 | 4.345 | 1,559 | -0.05(-1.18%) |
Apr 16, 2019 | 4.233 | 4.439 | 4.233 | 4.397 | 77,933 | +0.16(+3.67%) |
Apr 15, 2019 | 4.259 | 4.319 | 4.241 | 4.241 | 1,721 | -0.08(-1.80%) |
Apr 12, 2019 | 4.319 | 4.362 | 4.266 | 4.319 | 36,349 | +0.00(+0.00%) |
Apr 11, 2019 | 4.302 | 4.319 | 4.246 | 4.319 | 11,232 | +0.08(+1.83%) |
Apr 10, 2019 | 4.276 | 4.308 | 4.207 | 4.241 | 12,641 | -0.03(-0.81%) |
Apr 09, 2019 | 4.293 | 4.293 | 4.250 | 4.276 | 1,516 | +0.16(+3.99%) |
Apr 08, 2019 | 4.138 | 4.190 | 4.103 | 4.112 | 10,117 | -0.07(-1.74%) |
Apr 05, 2019 | 4.104 | 4.302 | 4.104 | 4.185 | 13,544 | -0.04(-0.94%) |
Apr 04, 2019 | 4.195 | 4.259 | 4.195 | 4.224 | 4,067 | +0.05(+1.24%) |
Apr 03, 2019 | 4.138 | 4.175 | 4.138 | 4.172 | 5,076 | +0.03(+0.84%) |
Apr 02, 2019 | 4.025 | 4.138 | 3.974 | 4.138 | 19,738 | +0.01(+0.21%) |
Apr 01, 2019 | 4.095 | 4.233 | 4.095 | 4.129 | 6,331 | +0.05(+1.27%) |
Mar 29, 2019 | 4.172 | 4.198 | 4.077 | 4.077 | 2,315 | -0.13(-3.08%) |
Mar 28, 2019 | 4.060 | 4.207 | 4.060 | 4.207 | 841 | +0.12(+2.96%) |
Mar 27, 2019 | 4.121 | 4.172 | 4.025 | 4.086 | 27,082 | -0.08(-1.87%) |
Mar 26, 2019 | 4.169 | 4.175 | 4.103 | 4.164 | 5,332 | -0.05(-1.23%) |
Mar 25, 2019 | 4.184 | 4.267 | 4.174 | 4.216 | 9,512 | +0.01(+0.21%) |
Mar 22, 2019 | 4.319 | 4.319 | 4.198 | 4.207 | 4,977 | -0.04(-1.02%) |
Mar 21, 2019 | 4.258 | 4.316 | 4.241 | 4.250 | 11,837 | -0.11(-2.57%) |
Mar 20, 2019 | 4.423 | 4.429 | 4.207 | 4.362 | 39,528 | -0.04(-0.98%) |
Mar 19, 2019 | 4.475 | 4.475 | 4.384 | 4.406 | 2,198 | -0.03(-0.58%) |
Mar 18, 2019 | 4.397 | 4.466 | 4.397 | 4.431 | 2,198 | -0.06(-1.35%) |
Mar 15, 2019 | 4.354 | 4.492 | 4.328 | 4.492 | 22,342 | +0.10(+2.36%) |
Mar 14, 2019 | 4.388 | 4.388 | 4.388 | 38 | +0.00(+0.00%) | |
Mar 13, 2019 | 4.306 | 4.423 | 4.306 | 4.388 | 4,691 | -0.09(-1.93%) |
Mar 12, 2019 | 4.469 | 4.475 | 4.332 | 4.475 | 2,190 | +0.15(+3.39%) |
Mar 11, 2019 | 4.328 | 4.423 | 4.319 | 4.328 | 9,592 | +0.00(+0.00%) |
Mar 08, 2019 | 4.302 | 4.466 | 4.206 | 4.328 | 39,706 | +0.01(+0.20%) |
Mar 07, 2019 | 4.354 | 4.354 | 4.319 | 4.319 | 7,530 | -0.03(-0.79%) |
Mar 06, 2019 | 4.311 | 4.354 | 4.311 | 4.354 | 6,081 | -0.01(-0.20%) |
Mar 05, 2019 | 4.311 | 4.362 | 4.311 | 4.362 | 16,541 | +0.07(+1.61%) |
Mar 04, 2019 | 4.319 | 4.319 | 4.250 | 4.293 | 10,941 | -0.03(-0.80%) |
Mar 01, 2019 | 4.328 | 4.397 | 4.328 | 4.328 | 27,898 | +0.00(+0.00%) |
Feb 28, 2019 | 4.457 | 4.457 | 4.328 | 4.328 | 20,530 | -0.14(-3.10%) |
Feb 27, 2019 | 4.465 | 4.472 | 4.457 | 4.466 | 4,307 | +0.01(+0.20%) |
Feb 26, 2019 | 4.414 | 4.475 | 4.406 | 4.457 | 4,541 | -0.01(-0.19%) |
Feb 25, 2019 | 4.509 | 4.509 | 4.336 | 4.466 | 35,850 | -0.04(-0.96%) |
Feb 22, 2019 | 4.512 | 4.512 | 4.509 | 11 | -0.00(-0.07%) | |
Feb 21, 2019 | 4.501 | 4.535 | 4.501 | 4.512 | 4,314 | +0.01(+0.26%) |
Feb 20, 2019 | 4.578 | 4.578 | 4.501 | 4.501 | 4,945 | -0.05(-1.13%) |
Feb 19, 2019 | 4.501 | 4.552 | 4.501 | 4.552 | 1,805 | +0.02(+0.37%) |
Feb 15, 2019 | 4.518 | 4.578 | 4.509 | 4.535 | 2,083 | +0.00(+0.00%) |
Feb 14, 2019 | 4.501 | 4.578 | 4.501 | 4.535 | 5,861 | -0.04(-0.94%) |
Feb 13, 2019 | 4.578 | 4.578 | 4.578 | 4.578 | 948 | +0.03(+0.76%) |
Feb 12, 2019 | 4.535 | 4.583 | 4.535 | 4.544 | 8,302 | +0.01(+0.19%) |
Feb 11, 2019 | 4.596 | 4.656 | 4.535 | 4.535 | 18,921 | -0.03(-0.76%) |
Feb 08, 2019 | 4.639 | 4.639 | 4.570 | 4.570 | 3,472 | -0.03(-0.56%) |
Feb 07, 2019 | 4.682 | 4.682 | 4.527 | 4.596 | 5,208 | -0.03(-0.56%) |
Feb 06, 2019 | 4.587 | 4.699 | 4.587 | 4.622 | 4,368 | -0.02(-0.37%) |
Feb 05, 2019 | 4.760 | 4.777 | 4.544 | 4.639 | 21,329 | -0.10(-2.01%) |
Feb 04, 2019 | 4.846 | 4.855 | 4.665 | 4.734 | 110,817 | -0.11(-2.32%) |
Feb 01, 2019 | 4.604 | 4.881 | 4.604 | 4.846 | 1,504 | +0.17(+3.70%) |
Jan 31, 2019 | 4.717 | 4.786 | 4.561 | 4.673 | 16,566 | +0.01(+0.19%) |
Jan 30, 2019 | 4.794 | 4.794 | 4.561 | 4.665 | 8,752 | +0.09(+1.89%) |
Jan 29, 2019 | 4.544 | 4.803 | 4.544 | 4.578 | 93,899 | +0.01(+0.19%) |
Jan 28, 2019 | 4.570 | 4.650 | 4.483 | 4.570 | 16,217 | -0.01(-0.19%) |
Jan 25, 2019 | 4.622 | 4.855 | 4.578 | 4.578 | 10,071 | -0.03(-0.75%) |
Jan 24, 2019 | 4.544 | 4.613 | 4.535 | 4.613 | 46,590 | +0.06(+1.33%) |
Jan 23, 2019 | 4.406 | 4.552 | 4.393 | 4.552 | 9,511 | +0.14(+3.13%) |
Jan 22, 2019 | 4.492 | 4.552 | 4.414 | 4.414 | 5,185 | -0.04(-0.97%) |
Jan 18, 2019 | 4.552 | 4.552 | 4.457 | 4.457 | 6,714 | -0.07(-1.53%) |
Jan 17, 2019 | 4.535 | 4.630 | 4.509 | 4.527 | 7,244 | -0.10(-2.24%) |
Jan 16, 2019 | 4.611 | 4.630 | 4.466 | 4.630 | 6,004 | +0.14(+3.12%) |
Jan 15, 2019 | 4.527 | 4.630 | 4.485 | 4.490 | 1,920 | -0.03(-0.62%) |
Jan 14, 2019 | 4.647 | 4.669 | 4.483 | 4.518 | 21,560 | -0.07(-1.51%) |
Jan 11, 2019 | 4.717 | 4.768 | 4.527 | 4.587 | 4,398 | +0.10(+2.12%) |
Jan 10, 2019 | 4.665 | 4.691 | 4.492 | 4.492 | 7,950 | +0.03(+0.74%) |
Jan 09, 2019 | 4.434 | 4.492 | 4.403 | 4.459 | 11,339 | +0.05(+1.12%) |
Jan 08, 2019 | 4.426 | 4.443 | 4.383 | 4.410 | 3,046 | +0.09(+2.10%) |
Jan 07, 2019 | 4.434 | 4.434 | 4.278 | 4.319 | 11,718 | -0.06(-1.32%) |
Jan 04, 2019 | 4.377 | 4.443 | 4.278 | 4.377 | 16,044 | +0.01(+0.26%) |
Jan 03, 2019 | 4.295 | 4.487 | 4.295 | 4.365 | 5,077 | +0.08(+1.85%) |
Jan 02, 2019 | 4.204 | 4.403 | 4.198 | 4.286 | 10,384 | +0.04(+0.97%) |
Dec 31, 2018 | 4.426 | 4.467 | 4.245 | 4.245 | 26,011 | -0.07(-1.71%) |
Dec 28, 2018 | 4.385 | 4.500 | 4.319 | 4.319 | 13,127 | -0.01(-0.19%) |
Dec 27, 2018 | 4.434 | 4.459 | 4.327 | 4.327 | 129,564 | -0.10(-2.23%) |
Dec 26, 2018 | 4.462 | 4.472 | 4.426 | 4.426 | 3,292 | -0.08(-1.82%) |
Dec 24, 2018 | 4.410 | 4.508 | 4.410 | 4.508 | 729 | +0.04(+0.92%) |
Dec 21, 2018 | 4.467 | 4.467 | 4.410 | 4.467 | 1,337 | -0.03(-0.73%) |
Dec 20, 2018 | 4.599 | 4.599 | 4.444 | 4.500 | 3,497 | -0.09(-1.97%) |
Dec 19, 2018 | 4.451 | 4.607 | 4.399 | 4.591 | 14,598 | +0.07(+1.64%) |
Dec 18, 2018 | 4.492 | 4.607 | 4.492 | 4.517 | 3,221 | +0.16(+3.59%) |
Dec 17, 2018 | 4.591 | 4.615 | 4.360 | 4.360 | 2,167 | -0.16(-3.64%) |
Dec 14, 2018 | 4.640 | 4.640 | 4.525 | 4.525 | 1,337 | -0.10(-2.06%) |
Dec 13, 2018 | 4.533 | 4.648 | 4.533 | 4.620 | 9,623 | +0.02(+0.46%) |
Dec 12, 2018 | 4.401 | 4.599 | 4.401 | 4.599 | 4,869 | +0.16(+3.52%) |
Dec 11, 2018 | 4.467 | 4.558 | 4.426 | 4.443 | 13,123 | -0.05(-1.10%) |
Dec 10, 2018 | 4.476 | 4.640 | 4.476 | 4.492 | 4,516 | +0.08(+1.87%) |
Dec 07, 2018 | 4.492 | 4.558 | 4.410 | 4.410 | 4,497 | -0.12(-2.72%) |
Dec 06, 2018 | 4.525 | 4.574 | 4.466 | 4.533 | 18,227 | -0.10(-2.13%) |
Dec 04, 2018 | 4.541 | 4.632 | 4.541 | 4.632 | 1,580 | +0.09(+1.99%) |
Dec 03, 2018 | 4.591 | 4.648 | 4.528 | 4.541 | 4,338 | +0.00(+0.00%) |
Nov 30, 2018 | 4.648 | 4.648 | 4.541 | 4.541 | 14,342 | -0.11(-2.30%) |
Nov 29, 2018 | 4.582 | 4.648 | 4.582 | 4.648 | 7,288 | +0.01(+0.18%) |
Nov 28, 2018 | 4.500 | 4.648 | 4.369 | 4.640 | 59,800 | +0.18(+4.06%) |
Nov 27, 2018 | 4.582 | 4.582 | 4.459 | 4.459 | 17,686 | -0.10(-2.17%) |
Nov 26, 2018 | 4.558 | 4.558 | 4.558 | 4.558 | 425 | -0.07(-1.42%) |
Nov 23, 2018 | 4.541 | 4.624 | 4.541 | 4.624 | 243 | +0.14(+3.12%) |
Nov 21, 2018 | 4.484 | 4.484 | 4.484 | 0 | -0.08(-1.78%) | |
Nov 20, 2018 | 4.525 | 4.598 | 4.278 | 4.565 | 29,119 | +0.01(+0.16%) |
Nov 19, 2018 | 4.541 | 4.607 | 4.541 | 4.558 | 3,131 | -0.01(-0.18%) |
Nov 16, 2018 | 4.607 | 4.731 | 4.566 | 4.566 | 24,796 | -0.03(-0.72%) |
Nov 15, 2018 | 4.772 | 4.813 | 4.599 | 4.599 | 30,720 | -0.10(-2.10%) |
Nov 14, 2018 | 4.689 | 4.698 | 4.517 | 4.698 | 16,038 | +0.09(+1.92%) |
Nov 13, 2018 | 4.780 | 4.780 | 4.607 | 4.609 | 13,526 | -0.08(-1.71%) |
Nov 12, 2018 | 4.689 | 4.731 | 4.689 | 4.689 | 4,243 | -0.09(-1.81%) |
Nov 09, 2018 | 4.846 | 4.854 | 4.772 | 4.776 | 1,701 | -0.08(-1.61%) |
Nov 08, 2018 | 4.837 | 4.854 | 4.772 | 4.854 | 1,644 | +0.00(+0.00%) |
Nov 07, 2018 | 4.706 | 4.854 | 4.706 | 4.854 | 1,119 | +0.13(+2.64%) |
Nov 06, 2018 | 4.837 | 4.837 | 4.729 | 4.729 | 1,159 | +0.04(+0.84%) |
Nov 05, 2018 | 4.689 | 4.830 | 4.689 | 4.689 | 16,009 | +0.00(+0.00%) |
Nov 02, 2018 | 4.772 | 4.772 | 4.689 | 4.689 | 5,226 | -0.08(-1.72%) |