Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.248 | 6.279 | 6.075 | 6.161 | 812,646 | -0.10(-1.63%) |
Oct 30, 2019 | 6.404 | 6.420 | 6.224 | 6.263 | 1,196,262 | -0.15(-2.32%) |
Oct 29, 2019 | 6.193 | 6.498 | 6.185 | 6.412 | 2,160,782 | +0.22(+3.54%) |
Oct 28, 2019 | 5.871 | 6.201 | 5.871 | 6.193 | 1,759,125 | +0.40(+6.90%) |
Oct 25, 2019 | 5.613 | 5.828 | 5.605 | 5.793 | 1,260,132 | +0.26(+4.67%) |
Oct 24, 2019 | 5.887 | 6.067 | 5.338 | 5.534 | 1,618,381 | -0.20(-3.55%) |
Oct 23, 2019 | 5.534 | 5.762 | 5.534 | 5.738 | 874,173 | +0.20(+3.68%) |
Oct 22, 2019 | 5.346 | 5.542 | 5.321 | 5.534 | 718,593 | +0.16(+3.07%) |
Oct 21, 2019 | 5.362 | 5.445 | 5.346 | 5.370 | 729,075 | +0.08(+1.48%) |
Oct 18, 2019 | 5.307 | 5.330 | 5.229 | 5.291 | 657,654 | -0.03(-0.58%) |
Oct 17, 2019 | 5.175 | 5.330 | 5.137 | 5.322 | 423,694 | +0.15(+2.99%) |
Oct 16, 2019 | 5.114 | 5.195 | 5.114 | 5.168 | 435,610 | -0.01(-0.15%) |
Oct 15, 2019 | 5.152 | 5.268 | 5.059 | 5.175 | 351,530 | +0.01(+0.15%) |
Oct 14, 2019 | 5.029 | 5.206 | 5.021 | 5.168 | 665,040 | +0.07(+1.36%) |
Oct 11, 2019 | 5.059 | 5.160 | 5.059 | 5.098 | 520,815 | +0.10(+2.01%) |
Oct 10, 2019 | 4.812 | 5.013 | 4.812 | 4.998 | 241,066 | +0.19(+4.02%) |
Oct 09, 2019 | 4.758 | 4.820 | 4.735 | 4.805 | 301,269 | +0.11(+2.30%) |
Oct 08, 2019 | 4.720 | 4.766 | 4.681 | 4.696 | 367,226 | -0.08(-1.62%) |
Oct 07, 2019 | 4.673 | 4.835 | 4.673 | 4.774 | 371,031 | +0.05(+0.98%) |
Oct 04, 2019 | 4.604 | 4.727 | 4.604 | 4.727 | 271,735 | +0.12(+2.51%) |
Oct 03, 2019 | 4.565 | 4.658 | 4.511 | 4.611 | 294,778 | +0.05(+1.02%) |
Oct 02, 2019 | 4.588 | 4.689 | 4.557 | 4.565 | 513,730 | -0.03(-0.67%) |
Oct 01, 2019 | 4.704 | 4.781 | 4.596 | 4.596 | 414,596 | -0.09(-1.98%) |
Sep 30, 2019 | 4.751 | 4.781 | 4.673 | 4.689 | 516,713 | -0.06(-1.30%) |
Sep 27, 2019 | 4.735 | 4.805 | 4.727 | 4.751 | 269,534 | +0.01(+0.16%) |
Sep 26, 2019 | 4.797 | 4.812 | 4.727 | 4.743 | 314,008 | -0.08(-1.60%) |
Sep 25, 2019 | 4.812 | 4.851 | 4.758 | 4.820 | 450,004 | +0.00(+0.00%) |
Sep 24, 2019 | 4.812 | 4.866 | 4.803 | 4.820 | 368,016 | +0.00(+0.00%) |
Sep 23, 2019 | 4.797 | 4.882 | 4.728 | 4.820 | 306,889 | +0.02(+0.32%) |
Sep 20, 2019 | 4.851 | 4.882 | 4.789 | 4.805 | 589,429 | -0.05(-1.11%) |
Sep 19, 2019 | 4.897 | 4.982 | 4.859 | 4.859 | 224,869 | -0.04(-0.79%) |
Sep 18, 2019 | 4.874 | 4.967 | 4.851 | 4.897 | 296,679 | -0.01(-0.16%) |
Sep 17, 2019 | 4.967 | 4.967 | 4.805 | 4.905 | 275,018 | -0.05(-1.09%) |
Sep 16, 2019 | 5.013 | 5.059 | 4.959 | 4.959 | 630,697 | -0.02(-0.47%) |
Sep 13, 2019 | 4.982 | 4.998 | 4.936 | 4.982 | 386,825 | +0.02(+0.47%) |
Sep 12, 2019 | 4.928 | 4.990 | 4.808 | 4.959 | 458,049 | +0.03(+0.63%) |
Sep 11, 2019 | 4.681 | 4.928 | 4.619 | 4.928 | 696,199 | +0.25(+5.28%) |
Sep 10, 2019 | 4.704 | 4.735 | 4.654 | 4.681 | 497,800 | -0.02(-0.49%) |
Sep 09, 2019 | 4.627 | 4.704 | 4.619 | 4.704 | 513,661 | +0.09(+2.01%) |
Sep 06, 2019 | 4.642 | 4.689 | 4.600 | 4.611 | 257,883 | -0.02(-0.50%) |
Sep 05, 2019 | 4.581 | 4.751 | 4.550 | 4.635 | 544,156 | +0.08(+1.69%) |
Sep 04, 2019 | 4.442 | 4.573 | 4.418 | 4.557 | 387,879 | +0.13(+2.97%) |
Sep 03, 2019 | 4.449 | 4.496 | 4.380 | 4.426 | 540,355 | -0.05(-1.04%) |
Aug 30, 2019 | 4.480 | 4.511 | 4.442 | 4.472 | 152,115 | +0.00(+0.00%) |
Aug 29, 2019 | 4.472 | 4.550 | 4.465 | 4.472 | 253,397 | +0.05(+1.05%) |
Aug 28, 2019 | 4.303 | 4.442 | 4.303 | 4.426 | 273,138 | +0.12(+2.87%) |
Aug 27, 2019 | 4.426 | 4.434 | 4.295 | 4.303 | 384,595 | -0.12(-2.62%) |
Aug 26, 2019 | 4.403 | 4.445 | 4.387 | 4.418 | 207,118 | +0.03(+0.70%) |
Aug 23, 2019 | 4.434 | 4.519 | 4.380 | 4.387 | 595,255 | -0.09(-2.07%) |
Aug 22, 2019 | 4.380 | 4.523 | 4.364 | 4.480 | 331,698 | +0.09(+2.11%) |
Aug 21, 2019 | 4.248 | 4.395 | 4.248 | 4.387 | 451,605 | +0.18(+4.22%) |
Aug 20, 2019 | 4.202 | 4.241 | 4.156 | 4.210 | 569,536 | +0.01(+0.18%) |
Aug 19, 2019 | 4.179 | 4.248 | 4.171 | 4.202 | 595,112 | +0.10(+2.45%) |
Aug 16, 2019 | 4.017 | 4.117 | 3.994 | 4.102 | 219,304 | +0.13(+3.31%) |
Aug 15, 2019 | 4.055 | 4.078 | 3.951 | 3.970 | 291,373 | -0.05(-1.34%) |
Aug 14, 2019 | 4.078 | 4.102 | 3.986 | 4.024 | 418,344 | -0.13(-3.16%) |
Aug 13, 2019 | 4.133 | 4.248 | 4.086 | 4.156 | 331,147 | +0.01(+0.19%) |
Aug 12, 2019 | 4.125 | 4.171 | 4.102 | 4.148 | 253,008 | +0.00(+0.00%) |
Aug 09, 2019 | 4.248 | 4.248 | 4.141 | 4.148 | 285,458 | -0.11(-2.54%) |
Aug 08, 2019 | 4.225 | 4.318 | 4.214 | 4.256 | 635,955 | +0.05(+1.10%) |
Aug 07, 2019 | 4.125 | 4.218 | 4.055 | 4.210 | 307,085 | +0.00(+0.00%) |
Aug 06, 2019 | 4.156 | 4.241 | 4.156 | 4.210 | 418,685 | +0.34(+8.78%) |
Aug 05, 2019 | 4.318 | 4.326 | 4.125 | 3.870 | 481,347 | -0.53(-12.11%) |
Aug 02, 2019 | 4.480 | 4.480 | 4.318 | 4.403 | 455,697 | -0.11(-2.40%) |
Aug 01, 2019 | 4.658 | 4.658 | 4.472 | 4.511 | 803,035 | -0.15(-3.15%) |
Jul 31, 2019 | 4.681 | 4.828 | 4.642 | 4.658 | 888,324 | -0.01(-0.17%) |
Jul 30, 2019 | 4.596 | 4.689 | 4.519 | 4.666 | 556,239 | +0.03(+0.67%) |
Jul 29, 2019 | 4.689 | 4.712 | 4.596 | 4.635 | 856,197 | -0.01(-0.17%) |
Jul 26, 2019 | 4.542 | 4.704 | 4.527 | 4.642 | 1,099,370 | +0.12(+2.74%) |
Jul 25, 2019 | 4.635 | 4.874 | 4.472 | 4.519 | 1,087,224 | +0.02(+0.52%) |
Jul 24, 2019 | 4.326 | 4.503 | 4.326 | 4.496 | 659,068 | +0.19(+4.30%) |
Jul 23, 2019 | 4.156 | 4.326 | 4.112 | 4.310 | 403,661 | +0.22(+5.28%) |
Jul 22, 2019 | 4.148 | 4.194 | 4.059 | 4.094 | 338,791 | -0.11(-2.57%) |
Jul 19, 2019 | 4.333 | 4.349 | 4.194 | 4.202 | 470,973 | -0.15(-3.37%) |
Jul 18, 2019 | 4.311 | 4.356 | 4.273 | 4.349 | 544,557 | +0.02(+0.53%) |
Jul 17, 2019 | 4.227 | 4.326 | 4.197 | 4.326 | 578,692 | +0.11(+2.70%) |
Jul 16, 2019 | 4.197 | 4.235 | 4.182 | 4.212 | 379,837 | +0.01(+0.18%) |
Jul 15, 2019 | 4.235 | 4.250 | 4.163 | 4.205 | 269,047 | -0.02(-0.54%) |
Jul 12, 2019 | 4.152 | 4.243 | 4.144 | 4.227 | 520,052 | +0.06(+1.46%) |
Jul 11, 2019 | 4.182 | 4.205 | 4.136 | 4.167 | 417,506 | +0.00(+0.00%) |
Jul 10, 2019 | 4.189 | 4.205 | 4.159 | 4.167 | 388,986 | -0.01(-0.18%) |
Jul 09, 2019 | 4.174 | 4.182 | 4.144 | 4.174 | 354,131 | +0.00(+0.00%) |
Jul 08, 2019 | 4.159 | 4.197 | 4.121 | 4.174 | 488,421 | +0.02(+0.36%) |
Jul 05, 2019 | 4.076 | 4.167 | 4.068 | 4.159 | 287,234 | +0.09(+2.24%) |
Jul 03, 2019 | 4.045 | 4.083 | 4.024 | 4.068 | 295,271 | +0.02(+0.56%) |
Jul 02, 2019 | 4.038 | 4.060 | 3.977 | 4.045 | 267,893 | +0.02(+0.38%) |
Jul 01, 2019 | 3.939 | 4.038 | 3.939 | 4.030 | 466,520 | +0.14(+3.51%) |
Jun 28, 2019 | 3.871 | 3.924 | 3.871 | 3.893 | 643,906 | +0.03(+0.79%) |
Jun 27, 2019 | 3.825 | 3.878 | 3.825 | 3.863 | 270,355 | +0.05(+1.19%) |
Jun 26, 2019 | 3.802 | 3.863 | 3.787 | 3.818 | 222,826 | +0.05(+1.21%) |
Jun 25, 2019 | 3.818 | 3.863 | 3.742 | 3.772 | 391,653 | -0.06(-1.58%) |
Jun 24, 2019 | 3.893 | 3.934 | 3.818 | 3.833 | 432,624 | -0.08(-1.94%) |
Jun 21, 2019 | 3.924 | 3.954 | 3.886 | 3.909 | 419,652 | -0.04(-0.96%) |
Jun 20, 2019 | 3.985 | 4.026 | 3.924 | 3.947 | 269,555 | +0.02(+0.39%) |
Jun 19, 2019 | 3.939 | 3.992 | 3.916 | 3.931 | 224,423 | -0.03(-0.77%) |
Jun 18, 2019 | 3.977 | 4.058 | 3.939 | 3.962 | 412,736 | +0.02(+0.38%) |
Jun 17, 2019 | 3.848 | 3.969 | 3.840 | 3.947 | 316,699 | +0.10(+2.56%) |
Jun 14, 2019 | 3.871 | 3.878 | 3.833 | 3.848 | 183,408 | -0.04(-0.98%) |
Jun 13, 2019 | 3.924 | 3.950 | 3.874 | 3.886 | 250,251 | -0.02(-0.39%) |
Jun 12, 2019 | 3.909 | 3.947 | 3.878 | 3.901 | 298,299 | -0.05(-1.34%) |
Jun 11, 2019 | 3.947 | 3.977 | 3.909 | 3.954 | 249,683 | +0.03(+0.77%) |
Jun 10, 2019 | 3.856 | 3.954 | 3.856 | 3.924 | 235,980 | +0.05(+1.37%) |
Jun 07, 2019 | 3.863 | 3.916 | 3.833 | 3.871 | 259,697 | +0.00(+0.00%) |
Jun 06, 2019 | 3.909 | 3.931 | 3.810 | 3.871 | 220,244 | -0.01(-0.20%) |
Jun 05, 2019 | 3.916 | 3.954 | 3.848 | 3.878 | 239,337 | -0.05(-1.35%) |
Jun 04, 2019 | 3.878 | 3.969 | 3.818 | 3.931 | 441,135 | +0.06(+1.57%) |
Jun 03, 2019 | 3.878 | 3.947 | 3.840 | 3.871 | 334,588 | -0.02(-0.39%) |
May 31, 2019 | 3.916 | 3.947 | 3.840 | 3.886 | 346,921 | -0.08(-2.10%) |
May 30, 2019 | 4.015 | 4.060 | 3.947 | 3.969 | 311,906 | -0.05(-1.13%) |
May 29, 2019 | 3.954 | 4.022 | 3.954 | 4.015 | 254,554 | -0.01(-0.19%) |
May 28, 2019 | 3.977 | 4.068 | 3.977 | 4.022 | 311,470 | +0.05(+1.34%) |
May 24, 2019 | 3.969 | 4.000 | 3.886 | 3.969 | 642,588 | +0.00(+0.00%) |
May 23, 2019 | 4.159 | 4.159 | 3.924 | 3.969 | 718,437 | -0.26(-6.10%) |
May 22, 2019 | 4.288 | 4.318 | 4.182 | 4.227 | 549,508 | -0.11(-2.45%) |
May 21, 2019 | 4.326 | 4.372 | 4.318 | 4.334 | 232,268 | +0.01(+0.18%) |
May 20, 2019 | 4.402 | 4.402 | 4.318 | 4.326 | 339,795 | -0.09(-2.06%) |
May 17, 2019 | 4.281 | 4.429 | 4.281 | 4.417 | 627,831 | +0.08(+1.93%) |
May 16, 2019 | 4.288 | 4.379 | 4.288 | 4.334 | 218,970 | +0.04(+0.88%) |
May 15, 2019 | 4.288 | 4.315 | 4.258 | 4.296 | 361,111 | -0.05(-1.05%) |
May 14, 2019 | 4.311 | 4.353 | 4.281 | 4.341 | 236,585 | +0.05(+1.06%) |
May 13, 2019 | 4.318 | 4.372 | 4.250 | 4.296 | 433,492 | -0.11(-2.41%) |
May 10, 2019 | 4.356 | 4.417 | 4.330 | 4.402 | 307,789 | +0.03(+0.69%) |
May 09, 2019 | 4.372 | 4.402 | 4.326 | 4.372 | 254,767 | -0.04(-0.86%) |
May 08, 2019 | 4.379 | 4.467 | 4.334 | 4.410 | 326,077 | +0.04(+0.87%) |
May 07, 2019 | 4.417 | 4.516 | 4.334 | 4.372 | 411,653 | -0.11(-2.54%) |
May 06, 2019 | 4.577 | 4.577 | 4.455 | 4.485 | 377,992 | -0.18(-3.90%) |
May 03, 2019 | 4.569 | 4.675 | 4.554 | 4.668 | 429,929 | +0.13(+2.84%) |
May 02, 2019 | 4.516 | 4.607 | 4.508 | 4.539 | 352,160 | -0.01(-0.17%) |
May 01, 2019 | 4.592 | 4.637 | 4.505 | 4.546 | 512,670 | -0.04(-0.83%) |
Apr 30, 2019 | 4.448 | 4.592 | 4.440 | 4.584 | 528,269 | +0.12(+2.72%) |
Apr 29, 2019 | 4.432 | 4.508 | 4.402 | 4.463 | 397,315 | +0.02(+0.34%) |
Apr 26, 2019 | 4.402 | 4.463 | 4.341 | 4.448 | 327,421 | +0.06(+1.38%) |
Apr 25, 2019 | 4.516 | 4.516 | 4.379 | 4.387 | 542,635 | -0.13(-2.86%) |
Apr 24, 2019 | 4.470 | 4.607 | 4.402 | 4.516 | 607,667 | +0.04(+0.85%) |
Apr 23, 2019 | 4.508 | 4.728 | 4.281 | 4.478 | 1,005,862 | +0.20(+4.80%) |
Apr 22, 2019 | 4.356 | 4.379 | 4.205 | 4.273 | 337,163 | -0.08(-1.92%) |
Apr 18, 2019 | 4.303 | 4.364 | 4.288 | 4.356 | 293,163 | +0.06(+1.41%) |
Apr 17, 2019 | 4.266 | 4.348 | 4.258 | 4.296 | 362,217 | +0.03(+0.70%) |
Apr 16, 2019 | 4.281 | 4.285 | 4.214 | 4.266 | 242,226 | +0.02(+0.53%) |
Apr 15, 2019 | 4.229 | 4.303 | 4.206 | 4.244 | 189,495 | +0.01(+0.18%) |
Apr 12, 2019 | 4.288 | 4.333 | 4.199 | 4.236 | 307,059 | +0.00(+0.00%) |
Apr 11, 2019 | 4.199 | 4.266 | 4.169 | 4.236 | 215,079 | +0.02(+0.53%) |
Apr 10, 2019 | 4.132 | 4.244 | 4.065 | 4.214 | 355,780 | +0.13(+3.10%) |
Apr 09, 2019 | 4.072 | 4.102 | 4.020 | 4.087 | 232,528 | -0.02(-0.54%) |
Apr 08, 2019 | 4.176 | 4.191 | 4.079 | 4.109 | 309,137 | -0.07(-1.61%) |
Apr 05, 2019 | 4.012 | 4.191 | 4.012 | 4.176 | 560,751 | +0.19(+4.67%) |
Apr 04, 2019 | 3.938 | 4.005 | 3.923 | 3.990 | 265,694 | +0.04(+0.94%) |
Apr 03, 2019 | 3.945 | 4.005 | 3.915 | 3.953 | 228,488 | +0.03(+0.76%) |
Apr 02, 2019 | 4.020 | 4.020 | 3.900 | 3.923 | 341,742 | -0.08(-2.05%) |
Apr 01, 2019 | 3.915 | 4.020 | 3.915 | 4.005 | 379,864 | +0.13(+3.27%) |
Mar 29, 2019 | 3.856 | 3.915 | 3.804 | 3.878 | 478,958 | +0.09(+2.36%) |
Mar 28, 2019 | 3.796 | 3.856 | 3.766 | 3.789 | 232,119 | -0.01(-0.20%) |
Mar 27, 2019 | 3.729 | 3.818 | 3.729 | 3.796 | 287,545 | +0.06(+1.60%) |
Mar 26, 2019 | 3.669 | 3.751 | 3.669 | 3.736 | 456,245 | +0.09(+2.45%) |
Mar 25, 2019 | 3.639 | 3.714 | 3.617 | 3.647 | 503,340 | -0.01(-0.20%) |
Mar 22, 2019 | 3.789 | 3.818 | 3.647 | 3.654 | 620,018 | -0.13(-3.35%) |
Mar 21, 2019 | 3.729 | 3.826 | 3.729 | 3.781 | 850,564 | +0.05(+1.40%) |
Mar 20, 2019 | 3.804 | 3.811 | 3.699 | 3.729 | 548,099 | -0.08(-2.15%) |
Mar 19, 2019 | 3.856 | 3.859 | 3.785 | 3.811 | 344,480 | -0.05(-1.35%) |
Mar 18, 2019 | 3.856 | 3.930 | 3.841 | 3.863 | 265,636 | -0.04(-0.96%) |
Mar 15, 2019 | 3.796 | 3.900 | 3.796 | 3.900 | 964,219 | +0.10(+2.55%) |
Mar 14, 2019 | 3.833 | 3.871 | 3.774 | 3.804 | 231,132 | -0.04(-1.16%) |
Mar 13, 2019 | 3.751 | 3.863 | 3.744 | 3.848 | 338,192 | +0.14(+3.82%) |
Mar 12, 2019 | 3.647 | 3.707 | 3.617 | 3.707 | 838,092 | +0.06(+1.64%) |
Mar 11, 2019 | 3.692 | 3.714 | 3.647 | 3.647 | 377,792 | -0.03(-0.81%) |
Mar 08, 2019 | 3.721 | 3.721 | 3.647 | 3.677 | 391,131 | -0.08(-2.18%) |
Mar 07, 2019 | 3.759 | 3.818 | 3.677 | 3.759 | 341,967 | -0.01(-0.40%) |
Mar 06, 2019 | 3.833 | 3.856 | 3.707 | 3.774 | 466,940 | -0.06(-1.56%) |
Mar 05, 2019 | 3.886 | 3.886 | 3.774 | 3.833 | 270,376 | -0.04(-0.96%) |
Mar 04, 2019 | 3.841 | 3.915 | 3.818 | 3.871 | 305,727 | +0.04(+1.17%) |
Mar 01, 2019 | 3.878 | 3.941 | 3.804 | 3.826 | 384,963 | -0.05(-1.35%) |
Feb 28, 2019 | 3.930 | 3.930 | 3.863 | 3.878 | 243,192 | -0.06(-1.52%) |
Feb 27, 2019 | 3.953 | 3.982 | 3.886 | 3.938 | 221,702 | -0.02(-0.57%) |
Feb 26, 2019 | 3.915 | 3.997 | 3.915 | 3.960 | 283,664 | +0.04(+0.95%) |
Feb 25, 2019 | 4.005 | 4.027 | 3.923 | 3.923 | 353,648 | -0.07(-1.68%) |
Feb 22, 2019 | 4.005 | 4.027 | 3.953 | 3.990 | 320,870 | +0.02(+0.56%) |
Feb 21, 2019 | 3.953 | 3.975 | 3.893 | 3.968 | 373,280 | +0.01(+0.38%) |
Feb 20, 2019 | 3.953 | 3.960 | 3.912 | 3.953 | 400,759 | +0.00(+0.00%) |
Feb 19, 2019 | 3.878 | 3.968 | 3.878 | 3.953 | 534,693 | +0.07(+1.92%) |
Feb 15, 2019 | 3.811 | 3.900 | 3.759 | 3.878 | 419,960 | +0.09(+2.36%) |
Feb 14, 2019 | 3.729 | 3.796 | 3.714 | 3.789 | 322,991 | +0.04(+0.99%) |
Feb 13, 2019 | 3.721 | 3.759 | 3.677 | 3.751 | 462,413 | +0.05(+1.41%) |
Feb 12, 2019 | 3.602 | 3.721 | 3.587 | 3.699 | 419,495 | +0.14(+3.98%) |
Feb 11, 2019 | 3.453 | 3.565 | 3.446 | 3.557 | 253,848 | +0.09(+2.58%) |
Feb 08, 2019 | 3.542 | 3.580 | 3.438 | 3.468 | 404,808 | -0.08(-2.31%) |
Feb 07, 2019 | 3.662 | 3.669 | 3.542 | 3.550 | 433,792 | -0.12(-3.25%) |
Feb 06, 2019 | 3.639 | 3.699 | 3.639 | 3.669 | 330,792 | +0.01(+0.20%) |
Feb 05, 2019 | 3.669 | 3.707 | 3.647 | 3.662 | 262,228 | -0.01(-0.41%) |
Feb 04, 2019 | 3.751 | 3.751 | 3.639 | 3.677 | 476,707 | -0.08(-2.18%) |
Feb 01, 2019 | 3.848 | 3.863 | 3.729 | 3.759 | 602,184 | -0.03(-0.79%) |
Jan 31, 2019 | 3.759 | 3.811 | 3.699 | 3.789 | 695,436 | +0.05(+1.40%) |
Jan 30, 2019 | 3.759 | 3.759 | 3.699 | 3.736 | 430,293 | -0.02(-0.60%) |
Jan 29, 2019 | 3.766 | 3.863 | 3.692 | 3.759 | 573,401 | +0.01(+0.40%) |
Jan 28, 2019 | 3.744 | 3.804 | 3.662 | 3.744 | 542,117 | -0.09(-2.33%) |
Jan 25, 2019 | 3.833 | 3.900 | 3.774 | 3.833 | 703,956 | +0.00(+0.00%) |
Jan 24, 2019 | 3.692 | 3.953 | 3.617 | 3.833 | 1,263,338 | +0.25(+6.86%) |
Jan 23, 2019 | 3.595 | 3.625 | 3.528 | 3.587 | 359,025 | +0.00(+0.00%) |
Jan 22, 2019 | 3.654 | 3.669 | 3.565 | 3.587 | 365,235 | -0.11(-3.02%) |
Jan 18, 2019 | 3.647 | 3.714 | 3.565 | 3.699 | 627,392 | +0.07(+1.85%) |
Jan 17, 2019 | 3.603 | 3.647 | 3.526 | 3.632 | 674,218 | +0.04(+1.22%) |
Jan 16, 2019 | 3.610 | 3.632 | 3.566 | 3.588 | 329,514 | -0.02(-0.61%) |
Jan 15, 2019 | 3.581 | 3.625 | 3.530 | 3.610 | 398,651 | +0.04(+1.02%) |
Jan 14, 2019 | 3.654 | 3.690 | 3.566 | 3.574 | 350,679 | -0.11(-2.98%) |
Jan 11, 2019 | 3.647 | 3.705 | 3.632 | 3.683 | 254,659 | +0.01(+0.40%) |
Jan 10, 2019 | 3.654 | 3.722 | 3.595 | 3.669 | 417,945 | -0.04(-0.99%) |
Jan 09, 2019 | 3.720 | 3.720 | 3.647 | 3.705 | 350,415 | +0.02(+0.60%) |
Jan 08, 2019 | 3.712 | 3.727 | 3.661 | 3.683 | 370,214 | +0.01(+0.20%) |
Jan 07, 2019 | 3.581 | 3.720 | 3.537 | 3.676 | 547,322 | +0.09(+2.65%) |
Jan 04, 2019 | 3.508 | 3.661 | 3.493 | 3.581 | 601,139 | +0.13(+3.81%) |
Jan 03, 2019 | 3.354 | 3.471 | 3.325 | 3.449 | 529,496 | +0.08(+2.39%) |
Jan 02, 2019 | 3.172 | 3.384 | 3.157 | 3.369 | 429,406 | +0.16(+5.01%) |
Dec 31, 2018 | 3.289 | 3.289 | 3.193 | 3.208 | 712,253 | -0.07(-2.23%) |
Dec 28, 2018 | 3.230 | 3.325 | 3.179 | 3.281 | 778,073 | +0.08(+2.51%) |
Dec 27, 2018 | 3.223 | 3.274 | 3.066 | 3.201 | 568,962 | -0.10(-3.10%) |
Dec 26, 2018 | 3.106 | 3.307 | 3.106 | 3.303 | 645,394 | +0.22(+7.11%) |
Dec 24, 2018 | 3.245 | 3.245 | 3.077 | 3.084 | 441,036 | -0.17(-5.17%) |
Dec 21, 2018 | 3.237 | 3.325 | 3.215 | 3.252 | 850,872 | +0.03(+0.91%) |
Dec 20, 2018 | 3.106 | 3.281 | 3.106 | 3.223 | 795,252 | +0.10(+3.04%) |
Dec 19, 2018 | 3.208 | 3.237 | 3.084 | 3.128 | 930,292 | -0.08(-2.51%) |
Dec 18, 2018 | 3.325 | 3.347 | 3.179 | 3.208 | 749,160 | -0.12(-3.52%) |
Dec 17, 2018 | 3.515 | 3.552 | 3.303 | 3.325 | 1,086,633 | -0.20(-5.80%) |
Dec 14, 2018 | 3.617 | 3.705 | 3.515 | 3.530 | 559,129 | -0.15(-3.98%) |
Dec 13, 2018 | 3.778 | 3.793 | 3.654 | 3.676 | 712,840 | -0.10(-2.52%) |
Dec 12, 2018 | 3.727 | 3.778 | 3.647 | 3.771 | 573,564 | +0.08(+2.18%) |
Dec 11, 2018 | 3.581 | 3.734 | 3.574 | 3.690 | 548,712 | +0.14(+3.91%) |
Dec 10, 2018 | 3.603 | 3.617 | 3.457 | 3.552 | 1,000,841 | -0.07(-2.02%) |
Dec 07, 2018 | 3.654 | 3.727 | 3.581 | 3.625 | 676,948 | +0.01(+0.20%) |
Dec 06, 2018 | 3.712 | 3.712 | 3.530 | 3.617 | 906,884 | -0.15(-4.07%) |
Dec 04, 2018 | 3.983 | 3.983 | 3.756 | 3.771 | 663,264 | -0.26(-6.52%) |
Dec 03, 2018 | 3.961 | 4.049 | 3.807 | 4.034 | 1,262,915 | +0.16(+4.15%) |
Nov 30, 2018 | 3.851 | 3.924 | 3.822 | 3.873 | 729,905 | +0.01(+0.19%) |
Nov 29, 2018 | 3.859 | 3.928 | 3.807 | 3.866 | 683,965 | +0.01(+0.19%) |
Nov 28, 2018 | 3.756 | 3.866 | 3.647 | 3.859 | 1,711,600 | +0.10(+2.72%) |
Nov 27, 2018 | 3.756 | 3.807 | 3.654 | 3.756 | 1,244,552 | +0.00(+0.00%) |
Nov 26, 2018 | 3.764 | 3.822 | 3.720 | 3.756 | 586,398 | +0.01(+0.19%) |
Nov 23, 2018 | 3.800 | 3.833 | 3.742 | 3.749 | 348,942 | -0.07(-1.72%) |
Nov 21, 2018 | 3.815 | 3.815 | 3.815 | 0 | +0.10(+2.76%) | |
Nov 20, 2018 | 3.895 | 3.895 | 3.712 | 3.712 | 806,945 | -0.21(-5.40%) |
Nov 19, 2018 | 3.946 | 4.019 | 3.888 | 3.924 | 418,224 | +0.01(+0.37%) |
Nov 16, 2018 | 3.873 | 3.917 | 3.844 | 3.910 | 299,953 | +0.01(+0.19%) |
Nov 15, 2018 | 3.837 | 3.924 | 3.822 | 3.902 | 381,186 | +0.05(+1.33%) |
Nov 14, 2018 | 3.975 | 4.005 | 3.844 | 3.851 | 373,359 | -0.10(-2.59%) |
Nov 13, 2018 | 3.866 | 4.005 | 3.851 | 3.954 | 606,633 | +0.11(+2.85%) |
Nov 12, 2018 | 3.902 | 3.902 | 3.844 | 3.844 | 351,888 | -0.04(-1.13%) |
Nov 09, 2018 | 3.910 | 3.961 | 3.800 | 3.888 | 390,131 | -0.04(-0.93%) |
Nov 08, 2018 | 3.917 | 3.961 | 3.902 | 3.924 | 359,252 | -0.01(-0.19%) |
Nov 07, 2018 | 3.844 | 3.939 | 3.815 | 3.932 | 612,859 | +0.09(+2.48%) |
Nov 06, 2018 | 3.859 | 3.888 | 3.807 | 3.837 | 440,338 | -0.03(-0.76%) |
Nov 05, 2018 | 3.946 | 3.946 | 3.807 | 3.866 | 528,340 | -0.04(-0.94%) |
Nov 02, 2018 | 3.968 | 4.005 | 3.851 | 3.902 | 828,157 | -0.07(-1.66%) |