Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.220 | 4.230 | 4.200 | 4.230 | 52,821 | +0.01(+0.24%) |
Nov 28, 2019 | 4.190 | 4.220 | 4.190 | 4.220 | 35,050 | -0.01(-0.24%) |
Nov 27, 2019 | 4.230 | 4.280 | 4.190 | 4.230 | 259,648 | +0.02(+0.48%) |
Nov 26, 2019 | 4.350 | 4.380 | 4.210 | 4.210 | 470,975 | -0.14(-3.22%) |
Nov 25, 2019 | 4.280 | 4.370 | 4.270 | 4.350 | 170,630 | +0.06(+1.40%) |
Nov 22, 2019 | 4.300 | 4.300 | 4.270 | 4.290 | 89,753 | -0.02(-0.46%) |
Nov 21, 2019 | 4.330 | 4.370 | 4.270 | 4.310 | 260,659 | -0.01(-0.23%) |
Nov 20, 2019 | 4.220 | 4.360 | 4.220 | 4.320 | 268,321 | +0.10(+2.37%) |
Nov 19, 2019 | 4.190 | 4.250 | 4.190 | 4.220 | 237,361 | +0.02(+0.48%) |
Nov 18, 2019 | 4.210 | 4.220 | 4.190 | 4.200 | 83,662 | -0.01(-0.24%) |
Nov 15, 2019 | 4.190 | 4.240 | 4.180 | 4.210 | 188,220 | +0.03(+0.72%) |
Nov 14, 2019 | 4.190 | 4.200 | 4.160 | 4.180 | 89,908 | +0.00(+0.00%) |
Nov 13, 2019 | 4.150 | 4.210 | 4.150 | 4.180 | 298,213 | +0.02(+0.48%) |
Nov 12, 2019 | 4.130 | 4.180 | 4.120 | 4.160 | 316,694 | +0.03(+0.73%) |
Nov 11, 2019 | 4.140 | 4.160 | 4.110 | 4.130 | 190,134 | -0.01(-0.24%) |
Nov 08, 2019 | 4.100 | 4.160 | 4.100 | 4.140 | 260,282 | +0.01(+0.24%) |
Nov 07, 2019 | 4.140 | 4.170 | 4.120 | 4.130 | 207,905 | -0.01(-0.24%) |
Nov 06, 2019 | 4.000 | 4.150 | 3.990 | 4.140 | 232,066 | +0.15(+3.76%) |
Nov 05, 2019 | 3.990 | 4.050 | 3.970 | 3.990 | 141,653 | +0.00(+0.00%) |
Nov 04, 2019 | 3.990 | 4.020 | 3.960 | 3.990 | 144,349 | +0.01(+0.25%) |
Nov 01, 2019 | 3.870 | 3.980 | 3.840 | 3.980 | 198,992 | +0.14(+3.65%) |
Oct 31, 2019 | 3.910 | 3.940 | 3.780 | 3.840 | 496,416 | -0.07(-1.79%) |
Oct 30, 2019 | 3.960 | 3.960 | 3.910 | 3.910 | 293,539 | -0.04(-1.01%) |
Oct 29, 2019 | 4.000 | 4.010 | 3.930 | 3.950 | 359,687 | -0.05(-1.25%) |
Oct 28, 2019 | 4.060 | 4.070 | 3.990 | 4.000 | 252,210 | -0.06(-1.48%) |
Oct 25, 2019 | 4.060 | 4.070 | 4.040 | 4.060 | 238,582 | +0.01(+0.25%) |
Oct 24, 2019 | 4.070 | 4.100 | 4.050 | 4.050 | 150,668 | -0.02(-0.49%) |
Oct 23, 2019 | 4.110 | 4.110 | 4.060 | 4.070 | 292,567 | -0.02(-0.49%) |
Oct 22, 2019 | 4.130 | 4.160 | 4.080 | 4.090 | 208,151 | -0.02(-0.49%) |
Oct 21, 2019 | 4.170 | 4.200 | 4.090 | 4.110 | 254,898 | -0.06(-1.44%) |
Oct 18, 2019 | 4.250 | 4.260 | 4.130 | 4.170 | 336,962 | -0.05(-1.18%) |
Oct 17, 2019 | 4.270 | 4.270 | 4.220 | 4.220 | 139,416 | -0.06(-1.40%) |
Oct 16, 2019 | 4.250 | 4.280 | 4.250 | 4.280 | 117,044 | +0.01(+0.23%) |
Oct 15, 2019 | 4.210 | 4.290 | 4.190 | 4.270 | 240,282 | +0.06(+1.43%) |
Oct 11, 2019 | 4.210 | 4.210 | 4.210 | 0 | -0.03(-0.71%) | |
Oct 10, 2019 | 4.240 | 4.270 | 4.210 | 4.240 | 334,817 | +0.00(+0.00%) |
Oct 09, 2019 | 4.210 | 4.240 | 4.210 | 4.240 | 74,260 | +0.00(+0.00%) |
Oct 08, 2019 | 4.240 | 4.240 | 4.210 | 4.240 | 106,056 | -0.01(-0.24%) |
Oct 07, 2019 | 4.180 | 4.250 | 4.180 | 4.250 | 269,152 | +0.06(+1.43%) |
Oct 04, 2019 | 4.250 | 4.300 | 4.190 | 4.190 | 289,520 | -0.05(-1.18%) |
Oct 03, 2019 | 4.270 | 4.280 | 4.220 | 4.240 | 326,099 | -0.01(-0.24%) |
Oct 02, 2019 | 4.280 | 4.310 | 4.250 | 4.250 | 196,247 | -0.04(-0.93%) |
Oct 01, 2019 | 4.270 | 4.310 | 4.250 | 4.290 | 279,523 | +0.04(+0.94%) |
Sep 30, 2019 | 4.230 | 4.320 | 4.180 | 4.250 | 473,531 | +0.06(+1.43%) |
Sep 27, 2019 | 4.180 | 4.250 | 4.160 | 4.190 | 434,250 | +0.00(+0.00%) |
Sep 26, 2019 | 4.210 | 4.210 | 4.160 | 4.190 | 302,567 | +0.01(+0.24%) |
Sep 25, 2019 | 4.180 | 4.210 | 4.170 | 4.180 | 217,063 | +0.01(+0.24%) |
Sep 24, 2019 | 4.180 | 4.210 | 4.160 | 4.170 | 165,280 | -0.01(-0.24%) |
Sep 23, 2019 | 4.220 | 4.230 | 4.180 | 4.180 | 360,586 | -0.04(-0.95%) |
Sep 20, 2019 | 4.210 | 4.250 | 4.210 | 4.220 | 306,910 | +0.04(+0.96%) |
Sep 19, 2019 | 4.210 | 4.230 | 4.180 | 4.180 | 199,570 | -0.01(-0.24%) |
Sep 18, 2019 | 4.250 | 4.250 | 4.190 | 4.190 | 225,566 | -0.02(-0.48%) |
Sep 17, 2019 | 4.220 | 4.240 | 4.190 | 4.210 | 482,692 | +0.01(+0.24%) |
Sep 16, 2019 | 4.250 | 4.270 | 4.190 | 4.200 | 236,113 | -0.03(-0.71%) |
Sep 13, 2019 | 4.230 | 4.270 | 4.210 | 4.230 | 184,535 | +0.01(+0.24%) |
Sep 12, 2019 | 4.240 | 4.280 | 4.210 | 4.220 | 75,209 | -0.02(-0.47%) |
Sep 11, 2019 | 4.250 | 4.290 | 4.200 | 4.240 | 247,066 | +0.00(+0.00%) |
Sep 10, 2019 | 4.250 | 4.300 | 4.230 | 4.240 | 205,031 | -0.02(-0.47%) |
Sep 09, 2019 | 4.270 | 4.310 | 4.210 | 4.260 | 254,902 | -0.02(-0.47%) |
Sep 06, 2019 | 4.260 | 4.340 | 4.220 | 4.280 | 414,571 | +0.00(+0.00%) |
Sep 05, 2019 | 4.290 | 4.360 | 4.260 | 4.280 | 469,826 | +0.02(+0.47%) |
Sep 04, 2019 | 4.270 | 4.300 | 4.260 | 4.260 | 184,195 | -0.02(-0.47%) |
Sep 03, 2019 | 4.240 | 4.290 | 4.210 | 4.280 | 277,144 | +0.03(+0.71%) |
Aug 30, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.06(+1.43%) | |
Aug 29, 2019 | 4.210 | 4.220 | 4.180 | 4.190 | 143,267 | -0.02(-0.48%) |
Aug 28, 2019 | 4.210 | 4.220 | 4.140 | 4.210 | 195,951 | +0.01(+0.24%) |
Aug 27, 2019 | 4.230 | 4.240 | 4.190 | 4.200 | 529,566 | -0.01(-0.24%) |
Aug 26, 2019 | 4.260 | 4.280 | 4.200 | 4.210 | 94,159 | -0.03(-0.71%) |
Aug 23, 2019 | 4.330 | 4.330 | 4.220 | 4.240 | 249,476 | -0.10(-2.30%) |
Aug 22, 2019 | 4.240 | 4.350 | 4.240 | 4.340 | 140,352 | +0.10(+2.36%) |
Aug 21, 2019 | 4.250 | 4.250 | 4.170 | 4.240 | 264,811 | -0.01(-0.24%) |
Aug 20, 2019 | 4.200 | 4.250 | 4.200 | 4.250 | 261,965 | +0.05(+1.19%) |
Aug 19, 2019 | 4.200 | 4.220 | 4.170 | 4.200 | 88,584 | +0.01(+0.24%) |
Aug 16, 2019 | 4.190 | 4.220 | 4.140 | 4.190 | 60,921 | +0.00(+0.00%) |
Aug 15, 2019 | 4.190 | 4.210 | 4.130 | 4.190 | 188,463 | +0.00(+0.00%) |
Aug 14, 2019 | 4.220 | 4.240 | 4.160 | 4.190 | 540,368 | -0.03(-0.71%) |
Aug 13, 2019 | 4.200 | 4.250 | 4.190 | 4.220 | 236,833 | +0.03(+0.72%) |
Aug 12, 2019 | 4.190 | 4.210 | 4.170 | 4.190 | 209,273 | -0.01(-0.24%) |
Aug 09, 2019 | 4.180 | 4.210 | 4.160 | 4.200 | 330,639 | +0.02(+0.48%) |
Aug 08, 2019 | 4.180 | 4.230 | 4.180 | 4.180 | 82,390 | +0.01(+0.24%) |
Aug 07, 2019 | 4.120 | 4.190 | 4.110 | 4.170 | 320,867 | +0.05(+1.21%) |
Aug 06, 2019 | 4.240 | 4.240 | 4.120 | 4.120 | 528,478 | -0.11(-2.60%) |
Aug 02, 2019 | 4.230 | 4.230 | 4.230 | 0 | -0.02(-0.47%) | |
Aug 01, 2019 | 4.340 | 4.350 | 4.220 | 4.250 | 240,526 | -0.08(-1.85%) |
Jul 31, 2019 | 4.320 | 4.360 | 4.270 | 4.330 | 636,151 | +0.03(+0.70%) |
Jul 30, 2019 | 4.310 | 4.310 | 4.260 | 4.300 | 185,499 | -0.01(-0.23%) |
Jul 29, 2019 | 4.310 | 4.340 | 4.280 | 4.310 | 151,941 | +0.00(+0.00%) |
Jul 26, 2019 | 4.320 | 4.340 | 4.260 | 4.310 | 389,640 | -0.01(-0.23%) |
Jul 25, 2019 | 4.260 | 4.420 | 4.260 | 4.320 | 515,278 | +0.06(+1.41%) |
Jul 24, 2019 | 4.220 | 4.270 | 4.220 | 4.260 | 518,695 | +0.02(+0.47%) |
Jul 23, 2019 | 4.240 | 4.270 | 4.230 | 4.240 | 199,792 | -0.02(-0.47%) |
Jul 22, 2019 | 4.280 | 4.320 | 4.220 | 4.260 | 632,248 | -0.08(-1.84%) |
Jul 19, 2019 | 4.380 | 4.390 | 4.310 | 4.340 | 194,598 | -0.03(-0.69%) |
Jul 18, 2019 | 4.370 | 4.390 | 4.310 | 4.370 | 230,531 | -0.01(-0.23%) |
Jul 17, 2019 | 4.430 | 4.440 | 4.360 | 4.380 | 124,952 | -0.05(-1.13%) |
Jul 16, 2019 | 4.450 | 4.520 | 4.400 | 4.430 | 352,221 | -0.04(-0.89%) |
Jul 15, 2019 | 4.450 | 4.470 | 4.300 | 4.470 | 369,726 | -0.01(-0.22%) |
Jul 12, 2019 | 4.200 | 4.480 | 4.200 | 4.480 | 916,662 | +0.29(+6.92%) |
Jul 11, 2019 | 4.360 | 4.440 | 4.180 | 4.190 | 646,001 | -0.17(-3.90%) |
Jul 10, 2019 | 4.410 | 4.490 | 4.340 | 4.360 | 442,327 | -0.04(-0.91%) |
Jul 09, 2019 | 4.380 | 4.430 | 4.350 | 4.400 | 295,022 | +0.01(+0.23%) |
Jul 08, 2019 | 4.280 | 4.430 | 4.260 | 4.390 | 765,528 | +0.11(+2.57%) |
Jul 05, 2019 | 4.260 | 4.310 | 4.210 | 4.280 | 430,474 | +0.00(+0.00%) |
Jul 04, 2019 | 4.300 | 4.320 | 4.250 | 4.280 | 87,184 | +0.01(+0.23%) |
Jul 03, 2019 | 4.210 | 4.330 | 4.200 | 4.270 | 767,297 | +0.08(+1.91%) |
Jul 02, 2019 | 4.210 | 4.210 | 4.160 | 4.190 | 101,070 | -0.01(-0.24%) |
Jun 28, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.18(+4.48%) | |
Jun 27, 2019 | 4.070 | 4.100 | 3.990 | 4.020 | 985,129 | -0.05(-1.23%) |
Jun 26, 2019 | 4.090 | 4.170 | 4.070 | 4.070 | 339,463 | -0.01(-0.25%) |
Jun 25, 2019 | 4.160 | 4.190 | 4.080 | 4.080 | 957,662 | -0.06(-1.45%) |
Jun 24, 2019 | 4.180 | 4.260 | 4.120 | 4.140 | 402,643 | -0.06(-1.43%) |
Jun 21, 2019 | 4.320 | 4.320 | 4.160 | 4.200 | 671,821 | -0.15(-3.45%) |
Jun 20, 2019 | 4.340 | 4.360 | 4.280 | 4.350 | 226,090 | +0.02(+0.46%) |
Jun 19, 2019 | 4.300 | 4.350 | 4.300 | 4.330 | 163,013 | +0.00(+0.00%) |
Jun 18, 2019 | 4.310 | 4.350 | 4.310 | 4.330 | 140,065 | +0.02(+0.46%) |
Jun 17, 2019 | 4.320 | 4.330 | 4.290 | 4.310 | 128,503 | -0.01(-0.23%) |
Jun 14, 2019 | 4.300 | 4.330 | 4.270 | 4.320 | 102,831 | +0.03(+0.70%) |
Jun 13, 2019 | 4.320 | 4.330 | 4.270 | 4.290 | 150,114 | -0.03(-0.69%) |
Jun 12, 2019 | 4.350 | 4.390 | 4.300 | 4.320 | 269,365 | -0.03(-0.69%) |
Jun 11, 2019 | 4.310 | 4.370 | 4.310 | 4.350 | 130,732 | +0.04(+0.93%) |
Jun 10, 2019 | 4.360 | 4.380 | 4.260 | 4.310 | 506,702 | -0.04(-0.92%) |
Jun 07, 2019 | 4.320 | 4.390 | 4.320 | 4.350 | 99,771 | +0.02(+0.46%) |
Jun 06, 2019 | 4.330 | 4.340 | 4.300 | 4.330 | 87,258 | -0.01(-0.23%) |
Jun 05, 2019 | 4.320 | 4.360 | 4.310 | 4.340 | 140,419 | -0.01(-0.23%) |
Jun 04, 2019 | 4.370 | 4.370 | 4.340 | 4.350 | 45,674 | -0.02(-0.46%) |
Jun 03, 2019 | 4.350 | 4.370 | 4.310 | 4.370 | 150,550 | +0.02(+0.46%) |
May 31, 2019 | 4.300 | 4.380 | 4.260 | 4.350 | 251,555 | +0.04(+0.93%) |
May 30, 2019 | 4.320 | 4.320 | 4.280 | 4.310 | 120,188 | -0.02(-0.46%) |
May 29, 2019 | 4.270 | 4.330 | 4.260 | 4.330 | 226,874 | +0.03(+0.70%) |
May 28, 2019 | 4.250 | 4.350 | 4.250 | 4.300 | 764,245 | +0.00(+0.00%) |
May 27, 2019 | 4.330 | 4.360 | 4.290 | 4.300 | 72,540 | -0.02(-0.46%) |
May 24, 2019 | 4.310 | 4.340 | 4.300 | 4.320 | 85,919 | +0.03(+0.70%) |
May 23, 2019 | 4.300 | 4.330 | 4.260 | 4.290 | 99,610 | -0.05(-1.15%) |
May 22, 2019 | 4.300 | 4.340 | 4.280 | 4.340 | 214,373 | +0.08(+1.88%) |
May 21, 2019 | 4.210 | 4.290 | 4.210 | 4.260 | 118,153 | +0.02(+0.47%) |
May 17, 2019 | 4.240 | 4.240 | 4.240 | 0 | +0.06(+1.44%) | |
May 16, 2019 | 4.180 | 4.220 | 4.160 | 4.180 | 131,797 | +0.01(+0.24%) |
May 15, 2019 | 4.170 | 4.170 | 4.130 | 4.170 | 196,103 | +0.00(+0.00%) |
May 14, 2019 | 4.120 | 4.200 | 4.120 | 4.170 | 85,733 | +0.05(+1.21%) |
May 13, 2019 | 4.140 | 4.160 | 4.120 | 4.120 | 64,729 | -0.02(-0.48%) |
May 10, 2019 | 4.160 | 4.170 | 4.140 | 4.140 | 140,596 | -0.04(-0.96%) |
May 09, 2019 | 4.170 | 4.210 | 4.150 | 4.180 | 68,907 | -0.01(-0.24%) |
May 08, 2019 | 4.120 | 4.220 | 4.080 | 4.190 | 584,249 | +0.08(+1.95%) |
May 07, 2019 | 4.180 | 4.180 | 4.110 | 4.110 | 308,990 | -0.07(-1.67%) |
May 06, 2019 | 4.190 | 4.280 | 4.150 | 4.180 | 466,925 | -0.04(-0.95%) |
May 03, 2019 | 4.240 | 4.300 | 4.190 | 4.220 | 375,300 | -0.02(-0.47%) |
May 02, 2019 | 4.420 | 4.420 | 4.220 | 4.240 | 719,276 | -0.15(-3.42%) |
May 01, 2019 | 4.340 | 4.400 | 4.320 | 4.390 | 158,102 | +0.05(+1.15%) |
Apr 30, 2019 | 4.300 | 4.350 | 4.270 | 4.340 | 202,551 | +0.05(+1.17%) |
Apr 29, 2019 | 4.280 | 4.300 | 4.260 | 4.290 | 48,600 | +0.00(+0.00%) |
Apr 26, 2019 | 4.330 | 4.330 | 4.240 | 4.290 | 86,459 | -0.03(-0.69%) |
Apr 25, 2019 | 4.270 | 4.340 | 4.250 | 4.320 | 268,388 | +0.04(+0.93%) |
Apr 24, 2019 | 4.350 | 4.370 | 4.240 | 4.280 | 1,075,888 | -0.05(-1.15%) |
Apr 23, 2019 | 4.340 | 4.380 | 4.320 | 4.330 | 358,563 | -0.01(-0.23%) |
Apr 22, 2019 | 4.330 | 4.340 | 4.310 | 4.340 | 55,389 | +0.03(+0.70%) |
Apr 18, 2019 | 4.310 | 4.310 | 4.310 | 0 | +0.06(+1.41%) | |
Apr 17, 2019 | 4.250 | 4.310 | 4.230 | 4.250 | 133,200 | +0.02(+0.47%) |
Apr 16, 2019 | 4.350 | 4.370 | 4.130 | 4.230 | 877,416 | -0.11(-2.53%) |
Apr 15, 2019 | 4.340 | 4.400 | 4.330 | 4.340 | 466,860 | +0.00(+0.00%) |
Apr 12, 2019 | 4.360 | 4.370 | 4.320 | 4.340 | 207,311 | -0.01(-0.23%) |
Apr 11, 2019 | 4.380 | 4.390 | 4.330 | 4.350 | 245,250 | -0.03(-0.68%) |
Apr 10, 2019 | 4.400 | 4.430 | 4.370 | 4.380 | 258,920 | -0.02(-0.45%) |
Apr 09, 2019 | 4.390 | 4.430 | 4.390 | 4.400 | 635,175 | +0.01(+0.23%) |
Apr 08, 2019 | 4.500 | 4.520 | 4.390 | 4.390 | 581,314 | -0.05(-1.13%) |
Apr 05, 2019 | 4.470 | 4.510 | 4.430 | 4.440 | 273,206 | -0.07(-1.55%) |
Apr 04, 2019 | 4.500 | 4.550 | 4.480 | 4.510 | 36,173 | +0.01(+0.22%) |
Apr 03, 2019 | 4.540 | 4.550 | 4.490 | 4.500 | 83,918 | -0.03(-0.66%) |
Apr 02, 2019 | 4.540 | 4.610 | 4.520 | 4.530 | 143,107 | +0.01(+0.22%) |
Apr 01, 2019 | 4.490 | 4.530 | 4.430 | 4.520 | 99,929 | +0.06(+1.35%) |
Mar 29, 2019 | 4.400 | 4.510 | 4.350 | 4.460 | 403,531 | +0.02(+0.45%) |
Mar 28, 2019 | 4.410 | 4.440 | 4.340 | 4.440 | 427,104 | +0.03(+0.68%) |
Mar 27, 2019 | 4.400 | 4.470 | 4.380 | 4.410 | 576,773 | +0.01(+0.23%) |
Mar 26, 2019 | 4.500 | 4.520 | 4.370 | 4.400 | 347,310 | -0.06(-1.35%) |
Mar 25, 2019 | 4.510 | 4.570 | 4.460 | 4.460 | 230,382 | -0.03(-0.67%) |
Mar 22, 2019 | 4.620 | 4.640 | 4.490 | 4.490 | 464,639 | -0.15(-3.23%) |
Mar 21, 2019 | 4.790 | 4.800 | 4.630 | 4.640 | 192,756 | -0.18(-3.73%) |
Mar 20, 2019 | 4.810 | 4.820 | 4.780 | 4.820 | 298,022 | +0.01(+0.21%) |
Mar 19, 2019 | 4.810 | 4.810 | 4.760 | 4.810 | 161,594 | +0.02(+0.42%) |
Mar 18, 2019 | 4.800 | 4.810 | 4.760 | 4.790 | 153,744 | +0.05(+1.05%) |
Mar 15, 2019 | 4.750 | 4.760 | 4.720 | 4.740 | 210,515 | +0.01(+0.21%) |
Mar 14, 2019 | 4.740 | 4.750 | 4.710 | 4.730 | 165,842 | +0.00(+0.00%) |
Mar 13, 2019 | 4.770 | 4.790 | 4.680 | 4.730 | 276,240 | -0.01(-0.21%) |
Mar 12, 2019 | 4.700 | 4.740 | 4.680 | 4.740 | 122,457 | +0.06(+1.28%) |
Mar 11, 2019 | 4.640 | 4.730 | 4.620 | 4.680 | 77,282 | +0.03(+0.65%) |
Mar 08, 2019 | 4.660 | 4.680 | 4.600 | 4.650 | 271,662 | -0.02(-0.43%) |
Mar 07, 2019 | 4.660 | 4.700 | 4.630 | 4.670 | 186,719 | -0.01(-0.21%) |
Mar 06, 2019 | 4.740 | 4.740 | 4.680 | 4.680 | 182,603 | -0.06(-1.27%) |
Mar 05, 2019 | 4.690 | 4.750 | 4.670 | 4.740 | 390,771 | +0.05(+1.07%) |
Mar 04, 2019 | 4.730 | 4.770 | 4.670 | 4.690 | 252,677 | -0.07(-1.47%) |
Mar 01, 2019 | 4.770 | 4.800 | 4.740 | 4.760 | 144,581 | +0.00(+0.00%) |
Feb 28, 2019 | 4.750 | 4.830 | 4.710 | 4.760 | 200,503 | +0.02(+0.42%) |
Feb 27, 2019 | 4.830 | 4.830 | 4.730 | 4.740 | 400,872 | -0.13(-2.67%) |
Feb 26, 2019 | 5.000 | 5.020 | 4.860 | 4.870 | 487,287 | -0.18(-3.56%) |
Feb 25, 2019 | 5.110 | 5.140 | 5.020 | 5.050 | 361,701 | +0.05(+1.00%) |
Feb 22, 2019 | 5.090 | 5.090 | 4.960 | 5.000 | 214,553 | -0.06(-1.19%) |
Feb 21, 2019 | 4.920 | 5.140 | 4.910 | 5.060 | 795,281 | +0.13(+2.64%) |
Feb 20, 2019 | 4.950 | 4.960 | 4.880 | 4.930 | 378,528 | -0.01(-0.20%) |
Feb 19, 2019 | 4.950 | 4.990 | 4.920 | 4.940 | 169,992 | +0.00(+0.00%) |
Feb 15, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.07(+1.44%) | |
Feb 14, 2019 | 4.870 | 4.900 | 4.860 | 4.870 | 128,295 | +0.03(+0.62%) |
Feb 13, 2019 | 4.870 | 4.880 | 4.840 | 4.840 | 66,315 | -0.03(-0.62%) |
Feb 12, 2019 | 4.890 | 4.900 | 4.860 | 4.870 | 77,254 | -0.01(-0.20%) |
Feb 11, 2019 | 4.820 | 4.920 | 4.810 | 4.880 | 132,530 | +0.06(+1.24%) |
Feb 08, 2019 | 4.800 | 4.840 | 4.760 | 4.820 | 116,503 | +0.03(+0.63%) |
Feb 07, 2019 | 4.870 | 4.950 | 4.710 | 4.790 | 710,855 | -0.10(-2.04%) |
Feb 06, 2019 | 4.880 | 4.890 | 4.850 | 4.890 | 165,204 | +0.00(+0.00%) |
Feb 05, 2019 | 4.660 | 4.900 | 4.650 | 4.890 | 481,283 | +0.23(+4.94%) |
Feb 04, 2019 | 4.670 | 4.770 | 4.610 | 4.660 | 448,156 | -0.04(-0.85%) |
Feb 01, 2019 | 4.720 | 4.760 | 4.680 | 4.700 | 122,346 | -0.08(-1.67%) |
Jan 31, 2019 | 4.720 | 4.800 | 4.720 | 4.780 | 87,992 | +0.06(+1.27%) |
Jan 30, 2019 | 4.820 | 4.830 | 4.680 | 4.720 | 207,509 | -0.14(-2.88%) |
Jan 29, 2019 | 4.740 | 4.870 | 4.730 | 4.860 | 306,165 | +0.12(+2.53%) |
Jan 28, 2019 | 4.900 | 4.900 | 4.730 | 4.740 | 108,255 | -0.15(-3.07%) |
Jan 25, 2019 | 4.880 | 4.900 | 4.830 | 4.890 | 96,315 | +0.00(+0.00%) |
Jan 24, 2019 | 4.810 | 4.890 | 4.760 | 4.890 | 151,300 | +0.08(+1.66%) |
Jan 23, 2019 | 4.870 | 4.890 | 4.800 | 4.810 | 248,353 | -0.06(-1.23%) |
Jan 22, 2019 | 4.880 | 4.880 | 4.790 | 4.870 | 195,800 | -0.01(-0.20%) |
Jan 21, 2019 | 4.940 | 4.940 | 4.860 | 4.880 | 96,342 | -0.06(-1.21%) |
Jan 18, 2019 | 4.800 | 4.980 | 4.790 | 4.940 | 591,166 | +0.15(+3.13%) |
Jan 17, 2019 | 4.800 | 4.810 | 4.750 | 4.790 | 188,296 | +0.02(+0.42%) |
Jan 16, 2019 | 4.760 | 4.780 | 4.700 | 4.770 | 443,084 | +0.05(+1.06%) |
Jan 15, 2019 | 4.650 | 4.740 | 4.650 | 4.720 | 345,877 | +0.07(+1.51%) |
Jan 14, 2019 | 4.600 | 4.660 | 4.600 | 4.650 | 125,712 | +0.03(+0.65%) |
Jan 11, 2019 | 4.680 | 4.680 | 4.590 | 4.620 | 229,621 | -0.04(-0.86%) |
Jan 10, 2019 | 4.640 | 4.700 | 4.580 | 4.660 | 231,972 | +0.07(+1.53%) |
Jan 09, 2019 | 4.610 | 4.690 | 4.550 | 4.590 | 326,027 | +0.02(+0.44%) |
Jan 08, 2019 | 4.580 | 4.600 | 4.510 | 4.570 | 154,821 | +0.02(+0.44%) |
Jan 07, 2019 | 4.500 | 4.570 | 4.440 | 4.550 | 114,989 | +0.07(+1.56%) |
Jan 04, 2019 | 4.460 | 4.540 | 4.460 | 4.480 | 266,839 | +0.04(+0.90%) |
Jan 03, 2019 | 4.420 | 4.490 | 4.400 | 4.440 | 197,610 | +0.02(+0.45%) |
Jan 02, 2019 | 4.500 | 4.500 | 4.420 | 4.420 | 160,183 | -0.06(-1.34%) |
Dec 31, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.06(+1.36%) | |
Dec 28, 2018 | 4.290 | 4.450 | 4.290 | 4.420 | 263,292 | +0.10(+2.31%) |
Dec 27, 2018 | 4.350 | 4.370 | 4.290 | 4.320 | 225,232 | +0.03(+0.70%) |
Dec 24, 2018 | 4.290 | 4.290 | 4.290 | 0 | -0.07(-1.61%) | |
Dec 21, 2018 | 4.840 | 4.840 | 4.330 | 4.360 | 305,886 | +0.01(+0.23%) |
Dec 20, 2018 | 4.360 | 4.490 | 4.330 | 4.350 | 171,683 | -0.04(-0.91%) |
Dec 19, 2018 | 4.440 | 4.520 | 4.370 | 4.390 | 682,319 | -0.05(-1.13%) |
Dec 18, 2018 | 4.460 | 4.500 | 4.390 | 4.440 | 375,613 | -0.07(-1.55%) |
Dec 17, 2018 | 4.600 | 4.600 | 4.460 | 4.510 | 226,561 | -0.10(-2.17%) |
Dec 14, 2018 | 4.690 | 4.690 | 4.590 | 4.610 | 134,025 | -0.07(-1.50%) |
Dec 13, 2018 | 4.630 | 4.740 | 4.610 | 4.680 | 333,238 | +0.08(+1.74%) |
Dec 12, 2018 | 4.660 | 4.670 | 4.580 | 4.600 | 192,990 | -0.02(-0.43%) |
Dec 11, 2018 | 4.690 | 4.690 | 4.560 | 4.620 | 223,591 | -0.04(-0.86%) |
Dec 10, 2018 | 4.660 | 4.720 | 4.620 | 4.660 | 254,335 | +0.00(+0.00%) |
Dec 07, 2018 | 4.770 | 4.790 | 4.640 | 4.660 | 191,889 | -0.11(-2.31%) |
Dec 06, 2018 | 4.710 | 4.790 | 4.670 | 4.770 | 170,934 | +0.03(+0.63%) |
Dec 05, 2018 | 4.750 | 4.770 | 4.720 | 4.740 | 92,343 | -0.02(-0.42%) |
Dec 04, 2018 | 4.890 | 4.890 | 4.750 | 4.760 | 195,035 | -0.09(-1.86%) |