Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.110 | 4.117 | 3.950 | 3.990 | 137,921 | -0.13(-3.16%) |
Oct 30, 2019 | 4.050 | 4.140 | 4.045 | 4.120 | 156,702 | +0.06(+1.48%) |
Oct 29, 2019 | 4.120 | 4.130 | 3.995 | 4.060 | 176,306 | -0.07(-1.69%) |
Oct 28, 2019 | 4.150 | 4.200 | 4.120 | 4.130 | 331,375 | -0.01(-0.24%) |
Oct 25, 2019 | 4.140 | 4.220 | 4.120 | 4.140 | 125,000 | -0.02(-0.48%) |
Oct 24, 2019 | 4.250 | 4.260 | 4.135 | 4.160 | 104,964 | -0.09(-2.12%) |
Oct 23, 2019 | 4.170 | 4.290 | 4.140 | 4.250 | 336,302 | +0.07(+1.67%) |
Oct 22, 2019 | 4.300 | 4.300 | 4.160 | 4.180 | 216,833 | -0.12(-2.79%) |
Oct 21, 2019 | 4.300 | 4.420 | 4.240 | 4.300 | 294,945 | +0.01(+0.23%) |
Oct 18, 2019 | 4.120 | 4.390 | 4.100 | 4.290 | 458,300 | +0.17(+4.13%) |
Oct 17, 2019 | 4.090 | 4.240 | 4.070 | 4.120 | 439,507 | +0.06(+1.48%) |
Oct 16, 2019 | 4.080 | 4.110 | 3.995 | 4.060 | 466,417 | -0.02(-0.49%) |
Oct 15, 2019 | 3.900 | 4.150 | 3.900 | 4.080 | 1,236,785 | +0.34(+9.09%) |
Oct 14, 2019 | 3.900 | 3.920 | 3.670 | 3.740 | 337,228 | -0.17(-4.35%) |
Oct 11, 2019 | 3.910 | 4.020 | 3.900 | 3.910 | 527,600 | -0.06(-1.51%) |
Oct 10, 2019 | 4.020 | 4.040 | 3.940 | 3.970 | 193,869 | -0.03(-0.75%) |
Oct 09, 2019 | 4.120 | 4.120 | 3.950 | 4.000 | 527,347 | -0.12(-2.91%) |
Oct 08, 2019 | 4.110 | 4.190 | 4.070 | 4.120 | 605,085 | -0.06(-1.44%) |
Oct 07, 2019 | 4.190 | 4.260 | 4.070 | 4.180 | 241,681 | +0.01(+0.24%) |
Oct 04, 2019 | 4.260 | 4.310 | 4.110 | 4.170 | 263,400 | -0.10(-2.34%) |
Oct 03, 2019 | 4.400 | 4.400 | 4.190 | 4.270 | 192,839 | -0.15(-3.39%) |
Oct 02, 2019 | 4.420 | 4.490 | 4.370 | 4.420 | 257,988 | -0.04(-0.90%) |
Oct 01, 2019 | 4.310 | 4.520 | 4.310 | 4.460 | 885,046 | +0.15(+3.48%) |
Sep 30, 2019 | 4.220 | 4.443 | 4.170 | 4.310 | 913,512 | +0.10(+2.38%) |
Sep 27, 2019 | 4.030 | 4.295 | 4.030 | 4.210 | 1,029,100 | +0.13(+3.19%) |
Sep 26, 2019 | 3.970 | 4.145 | 3.890 | 4.080 | 746,997 | +0.08(+2.00%) |
Sep 25, 2019 | 3.930 | 4.010 | 3.890 | 4.000 | 237,491 | +0.10(+2.56%) |
Sep 24, 2019 | 3.970 | 3.980 | 3.860 | 3.900 | 240,624 | -0.07(-1.76%) |
Sep 23, 2019 | 3.910 | 3.990 | 3.865 | 3.970 | 293,927 | +0.05(+1.28%) |
Sep 20, 2019 | 4.020 | 4.070 | 3.860 | 3.920 | 561,900 | -0.12(-2.97%) |
Sep 19, 2019 | 4.110 | 4.270 | 4.030 | 4.040 | 370,331 | -0.03(-0.74%) |
Sep 18, 2019 | 4.200 | 4.200 | 3.945 | 4.070 | 447,436 | -0.12(-2.86%) |
Sep 17, 2019 | 4.190 | 4.240 | 4.030 | 4.190 | 231,062 | +0.00(+0.00%) |
Sep 16, 2019 | 4.330 | 4.350 | 4.150 | 4.190 | 204,418 | -0.19(-4.34%) |
Sep 13, 2019 | 4.580 | 4.599 | 4.380 | 4.380 | 246,900 | -0.22(-4.78%) |
Sep 12, 2019 | 4.660 | 4.700 | 4.580 | 4.600 | 199,778 | -0.06(-1.29%) |
Sep 11, 2019 | 4.780 | 4.810 | 4.610 | 4.660 | 361,549 | -0.13(-2.71%) |
Sep 10, 2019 | 4.660 | 4.810 | 4.650 | 4.790 | 154,417 | +0.10(+2.13%) |
Sep 09, 2019 | 4.540 | 4.700 | 4.500 | 4.690 | 205,481 | +0.14(+3.08%) |
Sep 06, 2019 | 4.370 | 4.630 | 4.330 | 4.550 | 199,900 | +0.19(+4.36%) |
Sep 05, 2019 | 4.350 | 4.410 | 4.300 | 4.360 | 228,329 | +0.05(+1.16%) |
Sep 04, 2019 | 4.380 | 4.410 | 4.300 | 4.310 | 180,636 | +0.00(+0.00%) |
Sep 03, 2019 | 4.660 | 4.680 | 4.300 | 4.310 | 252,585 | -0.40(-8.49%) |
Aug 30, 2019 | 4.800 | 4.839 | 4.600 | 4.710 | 390,000 | -0.09(-1.87%) |
Aug 29, 2019 | 4.800 | 4.990 | 4.760 | 4.800 | 130,162 | -0.01(-0.21%) |
Aug 28, 2019 | 4.900 | 4.900 | 4.740 | 4.810 | 176,980 | -0.09(-1.84%) |
Aug 27, 2019 | 5.150 | 5.170 | 4.890 | 4.900 | 181,974 | -0.26(-5.04%) |
Aug 26, 2019 | 5.150 | 5.200 | 5.090 | 5.160 | 354,732 | +0.06(+1.18%) |
Aug 23, 2019 | 5.080 | 5.130 | 5.040 | 5.100 | 421,800 | -0.02(-0.39%) |
Aug 22, 2019 | 5.110 | 5.150 | 5.075 | 5.120 | 195,952 | +0.02(+0.39%) |
Aug 21, 2019 | 5.100 | 5.120 | 5.050 | 5.100 | 217,226 | +0.00(+0.00%) |
Aug 20, 2019 | 5.070 | 5.130 | 5.040 | 5.100 | 112,367 | +0.00(+0.00%) |
Aug 19, 2019 | 5.080 | 5.140 | 5.021 | 5.100 | 367,524 | +0.08(+1.59%) |
Aug 16, 2019 | 5.000 | 5.050 | 4.960 | 5.020 | 122,100 | +0.06(+1.21%) |
Aug 15, 2019 | 4.950 | 4.980 | 4.900 | 4.960 | 111,525 | +0.01(+0.20%) |
Aug 14, 2019 | 4.970 | 5.050 | 4.820 | 4.950 | 295,234 | -0.15(-2.94%) |
Aug 13, 2019 | 4.940 | 5.130 | 4.940 | 5.100 | 232,175 | +0.15(+3.03%) |
Aug 12, 2019 | 4.890 | 5.020 | 4.880 | 4.950 | 137,797 | +0.01(+0.20%) |
Aug 09, 2019 | 4.790 | 4.960 | 4.790 | 4.940 | 198,400 | +0.12(+2.49%) |
Aug 08, 2019 | 4.720 | 4.900 | 4.680 | 4.820 | 498,557 | +0.16(+3.43%) |
Aug 07, 2019 | 4.700 | 4.780 | 4.550 | 4.660 | 292,487 | -0.12(-2.51%) |
Aug 06, 2019 | 4.650 | 4.947 | 4.600 | 4.780 | 601,005 | +0.03(+0.63%) |
Aug 05, 2019 | 4.940 | 4.950 | 4.730 | 4.750 | 353,342 | -0.29(-5.75%) |
Aug 02, 2019 | 5.090 | 5.125 | 4.990 | 5.040 | 205,100 | -0.10(-1.95%) |
Aug 01, 2019 | 5.210 | 5.220 | 5.110 | 5.140 | 223,319 | -0.08(-1.53%) |
Jul 31, 2019 | 5.110 | 5.310 | 5.070 | 5.220 | 438,049 | +0.11(+2.15%) |
Jul 30, 2019 | 5.130 | 5.180 | 5.030 | 5.110 | 260,692 | -0.07(-1.35%) |
Jul 29, 2019 | 5.120 | 5.220 | 5.050 | 5.180 | 280,441 | +0.04(+0.78%) |
Jul 26, 2019 | 5.040 | 5.180 | 4.980 | 5.140 | 248,800 | +0.09(+1.78%) |
Jul 25, 2019 | 5.000 | 5.090 | 4.950 | 5.050 | 238,451 | +0.05(+1.00%) |
Jul 24, 2019 | 4.850 | 5.020 | 4.803 | 5.000 | 233,311 | +0.14(+2.88%) |
Jul 23, 2019 | 4.740 | 4.880 | 4.676 | 4.860 | 339,901 | +0.16(+3.40%) |
Jul 22, 2019 | 4.740 | 4.740 | 4.640 | 4.700 | 101,654 | -0.05(-1.05%) |
Jul 19, 2019 | 4.820 | 4.890 | 4.740 | 4.750 | 75,600 | -0.09(-1.86%) |
Jul 18, 2019 | 4.770 | 4.860 | 4.700 | 4.840 | 140,694 | +0.07(+1.47%) |
Jul 17, 2019 | 4.930 | 4.930 | 4.770 | 4.770 | 211,540 | -0.16(-3.25%) |
Jul 16, 2019 | 4.790 | 4.970 | 4.790 | 4.930 | 111,779 | +0.12(+2.49%) |
Jul 15, 2019 | 4.820 | 4.820 | 4.700 | 4.810 | 209,931 | -0.02(-0.41%) |
Jul 12, 2019 | 4.750 | 4.840 | 4.740 | 4.830 | 169,000 | +0.08(+1.68%) |
Jul 11, 2019 | 4.740 | 4.800 | 4.690 | 4.750 | 318,266 | +0.05(+1.06%) |
Jul 10, 2019 | 4.730 | 4.780 | 4.680 | 4.700 | 112,444 | -0.04(-0.84%) |
Jul 09, 2019 | 4.810 | 4.810 | 4.670 | 4.740 | 60,666 | -0.08(-1.66%) |
Jul 08, 2019 | 4.780 | 4.870 | 4.736 | 4.820 | 92,230 | +0.01(+0.21%) |
Jul 05, 2019 | 4.700 | 4.840 | 4.670 | 4.810 | 78,100 | +0.10(+2.12%) |
Jul 03, 2019 | 4.680 | 4.860 | 4.669 | 4.710 | 79,200 | +0.06(+1.29%) |
Jul 02, 2019 | 4.630 | 4.695 | 4.575 | 4.650 | 144,526 | +0.03(+0.65%) |
Jul 01, 2019 | 4.700 | 4.720 | 4.560 | 4.620 | 172,149 | -0.07(-1.49%) |
Jun 28, 2019 | 4.640 | 4.780 | 4.630 | 4.690 | 475,300 | +0.03(+0.64%) |
Jun 27, 2019 | 4.530 | 4.660 | 4.490 | 4.660 | 152,407 | +0.14(+3.10%) |
Jun 26, 2019 | 4.500 | 4.590 | 4.435 | 4.520 | 128,910 | +0.03(+0.67%) |
Jun 25, 2019 | 4.610 | 4.610 | 4.420 | 4.490 | 174,525 | -0.13(-2.81%) |
Jun 24, 2019 | 4.730 | 4.730 | 4.560 | 4.620 | 148,035 | -0.10(-2.12%) |
Jun 21, 2019 | 4.830 | 4.830 | 4.630 | 4.720 | 215,500 | -0.16(-3.28%) |
Jun 20, 2019 | 4.850 | 4.980 | 4.810 | 4.880 | 176,202 | +0.07(+1.46%) |
Jun 19, 2019 | 4.850 | 4.850 | 4.720 | 4.810 | 66,772 | -0.05(-1.03%) |
Jun 18, 2019 | 4.810 | 4.930 | 4.740 | 4.860 | 101,124 | +0.08(+1.67%) |
Jun 17, 2019 | 4.770 | 4.800 | 4.700 | 4.780 | 55,380 | +0.02(+0.42%) |
Jun 14, 2019 | 4.880 | 4.880 | 4.730 | 4.760 | 83,100 | -0.13(-2.66%) |
Jun 13, 2019 | 4.720 | 4.950 | 4.690 | 4.890 | 151,337 | +0.21(+4.49%) |
Jun 12, 2019 | 4.600 | 4.680 | 4.586 | 4.680 | 101,463 | +0.08(+1.74%) |
Jun 11, 2019 | 4.750 | 4.790 | 4.500 | 4.600 | 129,268 | -0.12(-2.54%) |
Jun 10, 2019 | 4.590 | 4.780 | 4.590 | 4.720 | 162,634 | +0.12(+2.61%) |
Jun 07, 2019 | 4.480 | 4.620 | 4.440 | 4.600 | 157,200 | +0.12(+2.68%) |
Jun 06, 2019 | 4.500 | 4.550 | 4.280 | 4.480 | 190,432 | +0.01(+0.22%) |
Jun 05, 2019 | 4.650 | 4.650 | 4.450 | 4.470 | 169,372 | -0.18(-3.87%) |
Jun 04, 2019 | 4.560 | 4.650 | 4.500 | 4.650 | 169,023 | +0.15(+3.33%) |
Jun 03, 2019 | 4.550 | 4.595 | 4.480 | 4.500 | 186,072 | -0.05(-1.10%) |
May 31, 2019 | 4.590 | 4.600 | 4.520 | 4.550 | 227,000 | -0.08(-1.73%) |
May 30, 2019 | 4.730 | 4.730 | 4.560 | 4.630 | 230,317 | -0.10(-2.11%) |
May 29, 2019 | 4.700 | 4.760 | 4.670 | 4.730 | 198,586 | +0.00(+0.00%) |
May 28, 2019 | 4.900 | 4.910 | 4.700 | 4.730 | 252,931 | -0.14(-2.87%) |
May 24, 2019 | 4.900 | 4.970 | 4.840 | 4.870 | 169,600 | +0.02(+0.41%) |
May 23, 2019 | 4.910 | 4.930 | 4.830 | 4.850 | 274,779 | -0.12(-2.41%) |
May 22, 2019 | 4.990 | 5.030 | 4.930 | 4.970 | 131,011 | -0.03(-0.60%) |
May 21, 2019 | 4.920 | 5.050 | 4.920 | 5.000 | 136,571 | +0.10(+2.04%) |
May 20, 2019 | 4.800 | 4.950 | 4.800 | 4.900 | 260,482 | +0.05(+1.03%) |
May 17, 2019 | 4.940 | 5.000 | 4.820 | 4.850 | 221,000 | -0.15(-3.00%) |
May 16, 2019 | 5.090 | 5.090 | 4.900 | 5.000 | 225,004 | -0.07(-1.38%) |
May 15, 2019 | 4.940 | 5.125 | 4.940 | 5.070 | 258,378 | +0.05(+1.00%) |
May 14, 2019 | 5.110 | 5.130 | 4.840 | 5.020 | 380,379 | -0.02(-0.40%) |
May 13, 2019 | 5.130 | 5.190 | 4.940 | 5.040 | 456,408 | -0.19(-3.63%) |
May 10, 2019 | 5.230 | 5.390 | 5.090 | 5.230 | 367,300 | -0.13(-2.43%) |
May 09, 2019 | 5.260 | 5.420 | 5.198 | 5.360 | 370,772 | +0.05(+0.94%) |
May 08, 2019 | 5.160 | 5.340 | 5.100 | 5.310 | 146,362 | +0.13(+2.51%) |
May 07, 2019 | 5.230 | 5.260 | 5.110 | 5.180 | 187,717 | -0.05(-0.96%) |
May 06, 2019 | 5.150 | 5.250 | 5.102 | 5.230 | 209,987 | -0.04(-0.76%) |
May 03, 2019 | 5.160 | 5.290 | 5.160 | 5.270 | 232,800 | +0.14(+2.73%) |
May 02, 2019 | 5.220 | 5.350 | 5.100 | 5.130 | 202,606 | -0.11(-2.10%) |
May 01, 2019 | 5.170 | 5.410 | 5.080 | 5.240 | 385,347 | +0.10(+1.95%) |
Apr 30, 2019 | 5.250 | 5.290 | 5.050 | 5.140 | 206,100 | -0.12(-2.28%) |
Apr 29, 2019 | 5.220 | 5.270 | 5.170 | 5.260 | 222,931 | +0.09(+1.74%) |
Apr 26, 2019 | 5.070 | 5.170 | 5.000 | 5.170 | 207,600 | +0.08(+1.57%) |
Apr 25, 2019 | 5.200 | 5.239 | 5.045 | 5.090 | 179,764 | -0.08(-1.55%) |
Apr 24, 2019 | 5.390 | 5.620 | 5.120 | 5.170 | 521,560 | -0.19(-3.54%) |
Apr 23, 2019 | 4.960 | 5.450 | 4.860 | 5.360 | 1,225,673 | +0.45(+9.16%) |
Apr 22, 2019 | 4.830 | 4.920 | 4.785 | 4.910 | 172,037 | +0.05(+1.03%) |
Apr 18, 2019 | 4.880 | 4.960 | 4.800 | 4.860 | 144,000 | -0.04(-0.82%) |
Apr 17, 2019 | 5.000 | 5.006 | 4.800 | 4.900 | 120,961 | -0.10(-2.00%) |
Apr 16, 2019 | 4.770 | 5.130 | 4.750 | 5.000 | 505,122 | +0.24(+5.04%) |
Apr 15, 2019 | 4.800 | 4.840 | 4.710 | 4.760 | 112,613 | +0.00(+0.00%) |
Apr 12, 2019 | 4.700 | 4.800 | 4.640 | 4.760 | 188,200 | +0.10(+2.15%) |
Apr 11, 2019 | 4.690 | 4.710 | 4.610 | 4.660 | 122,671 | -0.03(-0.64%) |
Apr 10, 2019 | 4.660 | 4.700 | 4.500 | 4.690 | 341,115 | +0.04(+0.86%) |
Apr 09, 2019 | 4.790 | 4.800 | 4.650 | 4.650 | 85,749 | -0.16(-3.33%) |
Apr 08, 2019 | 4.900 | 4.905 | 4.770 | 4.810 | 114,659 | -0.13(-2.63%) |
Apr 05, 2019 | 4.720 | 4.960 | 4.720 | 4.940 | 152,600 | +0.23(+4.88%) |
Apr 04, 2019 | 4.690 | 4.720 | 4.640 | 4.710 | 58,219 | +0.01(+0.21%) |
Apr 03, 2019 | 4.550 | 4.730 | 4.420 | 4.700 | 179,805 | +0.18(+3.98%) |
Apr 02, 2019 | 4.550 | 4.599 | 4.430 | 4.520 | 143,192 | -0.04(-0.88%) |
Apr 01, 2019 | 4.520 | 4.740 | 4.480 | 4.560 | 230,358 | +0.07(+1.56%) |
Mar 29, 2019 | 4.830 | 4.830 | 4.400 | 4.490 | 537,600 | -0.31(-6.46%) |
Mar 28, 2019 | 4.900 | 5.000 | 4.770 | 4.800 | 133,983 | -0.09(-1.84%) |
Mar 27, 2019 | 5.070 | 5.100 | 4.830 | 4.890 | 206,538 | -0.21(-4.12%) |
Mar 26, 2019 | 5.050 | 5.160 | 5.030 | 5.100 | 241,898 | +0.02(+0.39%) |
Mar 25, 2019 | 5.170 | 5.190 | 5.020 | 5.080 | 258,731 | -0.09(-1.74%) |
Mar 22, 2019 | 5.260 | 5.350 | 5.090 | 5.170 | 333,300 | -0.12(-2.27%) |
Mar 21, 2019 | 5.350 | 5.480 | 5.260 | 5.290 | 463,775 | -0.06(-1.12%) |
Mar 20, 2019 | 5.200 | 5.490 | 5.170 | 5.350 | 328,503 | +0.15(+2.88%) |
Mar 19, 2019 | 4.900 | 5.230 | 4.900 | 5.200 | 575,601 | +0.37(+7.66%) |
Mar 18, 2019 | 4.650 | 4.850 | 4.600 | 4.830 | 375,593 | +0.29(+6.39%) |
Mar 15, 2019 | 4.540 | 4.600 | 4.510 | 4.540 | 430,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.730 | 4.890 | 4.440 | 4.540 | 337,265 | -0.03(-0.66%) |
Mar 13, 2019 | 4.500 | 4.600 | 4.500 | 4.570 | 130,933 | +0.07(+1.56%) |
Mar 12, 2019 | 4.500 | 4.560 | 4.480 | 4.500 | 90,316 | +0.00(+0.00%) |
Mar 11, 2019 | 4.380 | 4.580 | 4.320 | 4.500 | 202,039 | +0.11(+2.51%) |
Mar 08, 2019 | 4.380 | 4.530 | 4.350 | 4.390 | 107,900 | -0.01(-0.23%) |
Mar 07, 2019 | 4.520 | 4.540 | 4.380 | 4.400 | 245,107 | -0.12(-2.65%) |
Mar 06, 2019 | 4.640 | 4.670 | 4.460 | 4.520 | 116,266 | -0.13(-2.80%) |
Mar 05, 2019 | 4.510 | 4.670 | 4.500 | 4.650 | 93,055 | +0.16(+3.56%) |
Mar 04, 2019 | 4.440 | 4.555 | 4.390 | 4.490 | 159,834 | +0.02(+0.45%) |
Mar 01, 2019 | 4.450 | 4.520 | 4.400 | 4.470 | 100,700 | +0.06(+1.36%) |
Feb 28, 2019 | 4.490 | 4.500 | 4.400 | 4.410 | 265,378 | -0.07(-1.56%) |
Feb 27, 2019 | 4.480 | 4.530 | 4.420 | 4.480 | 81,948 | -0.01(-0.22%) |
Feb 26, 2019 | 4.550 | 4.580 | 4.430 | 4.490 | 137,585 | -0.08(-1.75%) |
Feb 25, 2019 | 4.470 | 4.590 | 4.470 | 4.570 | 103,426 | +0.12(+2.70%) |
Feb 22, 2019 | 4.580 | 4.580 | 4.400 | 4.450 | 152,600 | -0.10(-2.20%) |
Feb 21, 2019 | 4.580 | 4.590 | 4.479 | 4.550 | 79,761 | -0.05(-1.09%) |
Feb 20, 2019 | 4.530 | 4.652 | 4.500 | 4.600 | 104,082 | +0.07(+1.55%) |
Feb 19, 2019 | 4.520 | 4.610 | 4.520 | 4.530 | 86,228 | +0.01(+0.22%) |
Feb 15, 2019 | 4.550 | 4.610 | 4.480 | 4.520 | 146,800 | +0.01(+0.22%) |
Feb 14, 2019 | 4.530 | 4.540 | 4.470 | 4.510 | 89,199 | -0.07(-1.53%) |
Feb 13, 2019 | 4.510 | 4.610 | 4.430 | 4.580 | 203,210 | +0.08(+1.78%) |
Feb 12, 2019 | 4.620 | 4.690 | 4.465 | 4.500 | 166,178 | -0.09(-1.96%) |
Feb 11, 2019 | 4.440 | 4.600 | 4.440 | 4.590 | 86,445 | +0.14(+3.15%) |
Feb 08, 2019 | 4.380 | 4.500 | 4.355 | 4.450 | 120,700 | +0.07(+1.60%) |
Feb 07, 2019 | 4.400 | 4.420 | 4.350 | 4.380 | 97,374 | -0.06(-1.35%) |
Feb 06, 2019 | 4.400 | 4.460 | 4.360 | 4.440 | 223,726 | +0.04(+0.91%) |
Feb 05, 2019 | 4.550 | 4.620 | 4.340 | 4.400 | 313,823 | -0.15(-3.30%) |
Feb 04, 2019 | 4.400 | 4.730 | 4.400 | 4.550 | 211,612 | +0.16(+3.64%) |
Feb 01, 2019 | 4.210 | 4.400 | 4.120 | 4.390 | 229,300 | +0.18(+4.28%) |
Jan 31, 2019 | 4.080 | 4.300 | 4.080 | 4.210 | 223,440 | +0.15(+3.69%) |
Jan 30, 2019 | 4.160 | 4.270 | 4.010 | 4.060 | 500,000 | -0.07(-1.69%) |
Jan 29, 2019 | 4.390 | 4.390 | 4.090 | 4.130 | 257,922 | -0.26(-5.92%) |
Jan 28, 2019 | 4.440 | 4.490 | 4.300 | 4.390 | 180,356 | -0.14(-3.09%) |
Jan 25, 2019 | 4.460 | 4.600 | 4.430 | 4.530 | 172,700 | +0.10(+2.26%) |
Jan 24, 2019 | 4.340 | 4.450 | 4.290 | 4.430 | 152,692 | +0.07(+1.61%) |
Jan 23, 2019 | 4.390 | 4.480 | 4.270 | 4.360 | 293,474 | -0.03(-0.68%) |
Jan 22, 2019 | 4.500 | 4.640 | 4.330 | 4.390 | 218,287 | -0.11(-2.44%) |
Jan 18, 2019 | 4.490 | 4.600 | 4.480 | 4.500 | 211,300 | +0.02(+0.45%) |
Jan 17, 2019 | 4.380 | 4.500 | 4.350 | 4.480 | 179,788 | +0.07(+1.59%) |
Jan 16, 2019 | 4.350 | 4.410 | 4.320 | 4.410 | 208,539 | +0.08(+1.85%) |
Jan 15, 2019 | 4.190 | 4.360 | 4.190 | 4.330 | 140,875 | +0.15(+3.59%) |
Jan 14, 2019 | 4.260 | 4.260 | 4.135 | 4.180 | 254,521 | -0.13(-3.02%) |
Jan 11, 2019 | 4.370 | 4.370 | 4.210 | 4.310 | 160,300 | -0.02(-0.46%) |
Jan 10, 2019 | 4.210 | 4.390 | 4.210 | 4.330 | 158,737 | +0.07(+1.64%) |
Jan 09, 2019 | 4.210 | 4.300 | 4.210 | 4.260 | 234,530 | +0.06(+1.43%) |
Jan 08, 2019 | 4.280 | 4.380 | 4.200 | 4.200 | 121,353 | +0.01(+0.24%) |
Jan 07, 2019 | 4.120 | 4.200 | 4.050 | 4.190 | 165,586 | +0.08(+1.95%) |
Jan 04, 2019 | 4.120 | 4.300 | 4.100 | 4.110 | 203,700 | +0.07(+1.73%) |
Jan 03, 2019 | 4.080 | 4.130 | 3.950 | 4.040 | 245,401 | -0.06(-1.46%) |
Jan 02, 2019 | 3.850 | 4.115 | 3.810 | 4.100 | 209,979 | +0.18(+4.59%) |
Dec 31, 2018 | 3.960 | 4.060 | 3.870 | 3.920 | 367,400 | -0.07(-1.75%) |
Dec 28, 2018 | 4.020 | 4.230 | 3.930 | 3.990 | 290,800 | -0.06(-1.48%) |
Dec 27, 2018 | 3.770 | 4.060 | 3.700 | 4.050 | 323,970 | +0.21(+5.47%) |
Dec 26, 2018 | 3.600 | 3.850 | 3.580 | 3.840 | 299,129 | +0.28(+7.87%) |
Dec 24, 2018 | 3.600 | 3.720 | 3.550 | 3.560 | 127,500 | -0.04(-1.11%) |
Dec 21, 2018 | 3.780 | 3.810 | 3.580 | 3.600 | 648,200 | -0.11(-2.96%) |
Dec 20, 2018 | 4.000 | 4.090 | 3.670 | 3.710 | 471,616 | -0.29(-7.25%) |
Dec 19, 2018 | 4.250 | 4.360 | 3.960 | 4.000 | 278,329 | -0.26(-6.10%) |
Dec 18, 2018 | 4.230 | 4.360 | 4.180 | 4.260 | 255,303 | +0.09(+2.16%) |
Dec 17, 2018 | 4.350 | 4.390 | 4.150 | 4.170 | 407,054 | -0.16(-3.70%) |
Dec 14, 2018 | 4.350 | 4.410 | 4.185 | 4.330 | 338,600 | -0.05(-1.14%) |
Dec 13, 2018 | 4.450 | 4.550 | 4.370 | 4.380 | 193,951 | -0.07(-1.57%) |
Dec 12, 2018 | 4.500 | 4.650 | 4.400 | 4.450 | 194,945 | +0.06(+1.37%) |
Dec 11, 2018 | 4.460 | 4.590 | 4.370 | 4.390 | 306,593 | -0.07(-1.57%) |
Dec 10, 2018 | 4.470 | 4.550 | 4.420 | 4.460 | 154,390 | -0.03(-0.67%) |
Dec 07, 2018 | 4.500 | 4.620 | 4.405 | 4.490 | 163,300 | -0.04(-0.88%) |
Dec 06, 2018 | 4.500 | 4.590 | 4.390 | 4.530 | 307,769 | -0.04(-0.88%) |
Dec 04, 2018 | 4.690 | 4.760 | 4.560 | 4.570 | 207,300 | -0.15(-3.18%) |
Dec 03, 2018 | 4.730 | 4.730 | 4.660 | 4.720 | 131,857 | +0.05(+1.07%) |
Nov 30, 2018 | 4.830 | 4.830 | 4.640 | 4.670 | 136,000 | -0.16(-3.31%) |
Nov 29, 2018 | 4.840 | 4.890 | 4.760 | 4.830 | 111,441 | -0.01(-0.21%) |
Nov 28, 2018 | 4.800 | 4.850 | 4.630 | 4.840 | 191,210 | +0.06(+1.26%) |
Nov 27, 2018 | 4.940 | 4.940 | 4.740 | 4.780 | 170,935 | -0.21(-4.21%) |
Nov 26, 2018 | 4.920 | 5.010 | 4.820 | 4.990 | 224,704 | +0.09(+1.84%) |
Nov 23, 2018 | 4.850 | 5.010 | 4.830 | 4.900 | 94,400 | -0.05(-1.01%) |
Nov 21, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.10(+2.06%) | |
Nov 20, 2018 | 4.770 | 4.870 | 4.610 | 4.850 | 354,385 | +0.03(+0.62%) |
Nov 19, 2018 | 5.000 | 5.040 | 4.800 | 4.820 | 218,897 | -0.20(-3.98%) |
Nov 16, 2018 | 5.020 | 5.080 | 4.780 | 5.020 | 237,300 | -0.10(-1.95%) |
Nov 15, 2018 | 5.030 | 5.140 | 4.860 | 5.120 | 256,055 | +0.04(+0.79%) |
Nov 14, 2018 | 5.120 | 5.190 | 4.990 | 5.080 | 320,562 | -0.02(-0.39%) |
Nov 13, 2018 | 5.450 | 5.500 | 5.070 | 5.100 | 364,341 | -0.34(-6.25%) |
Nov 12, 2018 | 5.820 | 5.820 | 5.360 | 5.440 | 264,531 | -0.40(-6.85%) |
Nov 09, 2018 | 6.120 | 6.120 | 5.580 | 5.840 | 350,500 | -0.30(-4.89%) |
Nov 08, 2018 | 5.500 | 6.621 | 5.500 | 6.140 | 1,335,293 | +0.43(+7.53%) |
Nov 07, 2018 | 5.700 | 5.720 | 5.460 | 5.710 | 371,023 | -0.01(-0.17%) |
Nov 06, 2018 | 5.520 | 5.730 | 5.460 | 5.720 | 644,366 | +0.21(+3.81%) |
Nov 05, 2018 | 5.560 | 5.600 | 5.440 | 5.510 | 177,224 | -0.03(-0.54%) |
Nov 02, 2018 | 5.480 | 5.690 | 5.440 | 5.540 | 234,900 | +0.08(+1.47%) |