Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.740 | 4.800 | 4.630 | 4.780 | 122,103 | +0.03(+0.63%) |
Nov 28, 2019 | 4.640 | 4.790 | 4.640 | 4.750 | 152,780 | +0.02(+0.42%) |
Nov 27, 2019 | 4.700 | 4.760 | 4.500 | 4.730 | 268,806 | +0.18(+3.96%) |
Nov 26, 2019 | 4.200 | 4.650 | 4.070 | 4.550 | 419,754 | +0.26(+6.06%) |
Nov 25, 2019 | 4.570 | 4.720 | 4.290 | 4.290 | 428,707 | -0.33(-7.14%) |
Nov 22, 2019 | 4.620 | 4.720 | 4.570 | 4.620 | 207,970 | -0.01(-0.22%) |
Nov 21, 2019 | 4.810 | 4.840 | 4.550 | 4.630 | 162,456 | -0.19(-3.94%) |
Nov 20, 2019 | 4.820 | 4.880 | 4.760 | 4.820 | 115,439 | +0.00(+0.00%) |
Nov 19, 2019 | 4.910 | 4.960 | 4.820 | 4.820 | 151,632 | -0.09(-1.83%) |
Nov 18, 2019 | 4.890 | 5.000 | 4.850 | 4.910 | 218,993 | +0.05(+1.03%) |
Nov 15, 2019 | 4.970 | 5.060 | 4.730 | 4.860 | 358,455 | -0.06(-1.22%) |
Nov 14, 2019 | 4.780 | 4.930 | 4.780 | 4.920 | 147,542 | +0.19(+4.02%) |
Nov 13, 2019 | 4.600 | 4.840 | 4.600 | 4.730 | 206,850 | +0.08(+1.72%) |
Nov 12, 2019 | 4.680 | 4.710 | 4.510 | 4.650 | 249,534 | -0.06(-1.27%) |
Nov 11, 2019 | 4.740 | 4.740 | 4.610 | 4.710 | 187,165 | -0.03(-0.63%) |
Nov 08, 2019 | 4.700 | 4.790 | 4.600 | 4.740 | 183,326 | +0.05(+1.07%) |
Nov 07, 2019 | 4.770 | 4.830 | 4.680 | 4.690 | 270,681 | -0.08(-1.68%) |
Nov 06, 2019 | 4.760 | 4.900 | 4.760 | 4.770 | 181,099 | +0.01(+0.21%) |
Nov 05, 2019 | 4.920 | 4.920 | 4.660 | 4.760 | 194,195 | -0.19(-3.84%) |
Nov 04, 2019 | 5.000 | 5.040 | 4.850 | 4.950 | 181,174 | -0.01(-0.20%) |
Nov 01, 2019 | 5.100 | 5.110 | 4.940 | 4.960 | 217,761 | -0.09(-1.78%) |
Oct 31, 2019 | 5.040 | 5.110 | 4.940 | 5.050 | 229,502 | +0.11(+2.23%) |
Oct 30, 2019 | 4.700 | 4.940 | 4.620 | 4.940 | 446,731 | +0.24(+5.11%) |
Oct 29, 2019 | 4.740 | 4.760 | 4.650 | 4.700 | 174,992 | -0.08(-1.67%) |
Oct 28, 2019 | 4.890 | 4.890 | 4.680 | 4.780 | 195,412 | -0.09(-1.85%) |
Oct 25, 2019 | 5.050 | 5.050 | 4.710 | 4.870 | 291,142 | +0.02(+0.41%) |
Oct 24, 2019 | 4.720 | 4.940 | 4.710 | 4.850 | 303,155 | +0.13(+2.75%) |
Oct 23, 2019 | 4.830 | 4.890 | 4.620 | 4.720 | 199,554 | -0.02(-0.42%) |
Oct 22, 2019 | 4.880 | 4.900 | 4.720 | 4.740 | 150,719 | -0.17(-3.46%) |
Oct 21, 2019 | 5.020 | 5.100 | 4.860 | 4.910 | 145,133 | -0.13(-2.58%) |
Oct 18, 2019 | 5.130 | 5.130 | 4.990 | 5.040 | 182,595 | -0.07(-1.37%) |
Oct 17, 2019 | 5.090 | 5.300 | 5.050 | 5.110 | 365,029 | +0.00(+0.00%) |
Oct 16, 2019 | 5.020 | 5.140 | 4.970 | 5.110 | 208,610 | +0.14(+2.82%) |
Oct 15, 2019 | 5.050 | 5.080 | 4.830 | 4.970 | 313,194 | -0.10(-1.97%) |
Oct 11, 2019 | 5.070 | 5.070 | 5.070 | 0 | -0.39(-7.14%) | |
Oct 10, 2019 | 5.390 | 5.460 | 5.230 | 5.460 | 449,936 | +0.11(+2.06%) |
Oct 09, 2019 | 5.320 | 5.390 | 5.270 | 5.350 | 318,781 | -0.04(-0.74%) |
Oct 08, 2019 | 5.250 | 5.390 | 5.230 | 5.390 | 139,243 | +0.14(+2.67%) |
Oct 07, 2019 | 5.420 | 5.420 | 5.100 | 5.250 | 201,003 | -0.21(-3.85%) |
Oct 04, 2019 | 5.290 | 5.480 | 5.160 | 5.460 | 245,969 | +0.14(+2.63%) |
Oct 03, 2019 | 5.290 | 5.380 | 5.180 | 5.320 | 320,008 | +0.02(+0.38%) |
Oct 02, 2019 | 5.120 | 5.320 | 5.030 | 5.300 | 192,748 | +0.23(+4.54%) |
Oct 01, 2019 | 4.930 | 5.210 | 4.820 | 5.070 | 276,031 | +0.07(+1.40%) |
Sep 30, 2019 | 5.160 | 5.220 | 4.770 | 5.000 | 352,290 | -0.23(-4.40%) |
Sep 27, 2019 | 5.400 | 5.400 | 5.010 | 5.230 | 573,121 | -0.17(-3.15%) |
Sep 26, 2019 | 5.260 | 5.500 | 5.240 | 5.400 | 330,374 | +0.03(+0.56%) |
Sep 25, 2019 | 5.630 | 5.630 | 5.260 | 5.370 | 253,633 | -0.23(-4.11%) |
Sep 24, 2019 | 5.360 | 5.640 | 5.220 | 5.600 | 474,126 | +0.23(+4.28%) |
Sep 23, 2019 | 5.200 | 5.450 | 5.040 | 5.370 | 460,196 | +0.30(+5.92%) |
Sep 20, 2019 | 5.070 | 5.070 | 4.750 | 5.070 | 349,262 | +0.06(+1.20%) |
Sep 19, 2019 | 4.640 | 5.100 | 4.640 | 5.010 | 229,117 | +0.41(+8.91%) |
Sep 18, 2019 | 4.700 | 4.700 | 4.510 | 4.600 | 261,725 | -0.08(-1.71%) |
Sep 17, 2019 | 4.530 | 4.800 | 4.450 | 4.680 | 225,801 | +0.12(+2.63%) |
Sep 16, 2019 | 4.910 | 4.910 | 4.440 | 4.560 | 392,854 | -0.09(-1.94%) |
Sep 13, 2019 | 4.770 | 4.990 | 4.650 | 4.650 | 192,931 | -0.11(-2.31%) |
Sep 12, 2019 | 4.900 | 5.130 | 4.760 | 4.760 | 298,778 | -0.05(-1.04%) |
Sep 11, 2019 | 4.960 | 4.960 | 4.730 | 4.810 | 233,752 | -0.07(-1.43%) |
Sep 10, 2019 | 4.950 | 5.050 | 4.750 | 4.880 | 210,137 | -0.07(-1.41%) |
Sep 09, 2019 | 5.100 | 5.240 | 4.950 | 4.950 | 192,400 | -0.10(-1.98%) |
Sep 06, 2019 | 5.200 | 5.330 | 5.040 | 5.050 | 241,822 | -0.13(-2.51%) |
Sep 05, 2019 | 5.600 | 5.600 | 5.180 | 5.180 | 324,819 | -0.43(-7.66%) |
Sep 04, 2019 | 5.600 | 5.670 | 5.510 | 5.610 | 294,113 | +0.01(+0.18%) |
Sep 03, 2019 | 5.540 | 5.720 | 5.540 | 5.600 | 353,470 | +0.06(+1.08%) |
Aug 30, 2019 | 5.540 | 5.540 | 5.540 | 0 | -0.06(-1.07%) | |
Aug 29, 2019 | 5.750 | 5.750 | 5.440 | 5.600 | 196,758 | -0.15(-2.61%) |
Aug 28, 2019 | 5.420 | 5.800 | 5.320 | 5.750 | 373,602 | -0.06(-1.03%) |
Aug 27, 2019 | 5.600 | 5.910 | 5.600 | 5.810 | 246,389 | +0.21(+3.75%) |
Aug 26, 2019 | 5.630 | 5.750 | 5.510 | 5.600 | 345,019 | +0.04(+0.72%) |
Aug 23, 2019 | 5.430 | 5.630 | 5.430 | 5.560 | 334,179 | +0.08(+1.46%) |
Aug 22, 2019 | 5.540 | 5.640 | 5.400 | 5.480 | 239,465 | -0.03(-0.54%) |
Aug 21, 2019 | 5.650 | 5.720 | 5.430 | 5.510 | 266,438 | -0.12(-2.13%) |
Aug 20, 2019 | 5.460 | 5.670 | 5.420 | 5.630 | 347,720 | +0.17(+3.11%) |
Aug 19, 2019 | 5.480 | 5.500 | 5.200 | 5.460 | 329,712 | -0.08(-1.44%) |
Aug 16, 2019 | 5.540 | 5.640 | 5.440 | 5.540 | 494,310 | -0.01(-0.18%) |
Aug 15, 2019 | 5.380 | 5.660 | 5.340 | 5.550 | 285,630 | +0.10(+1.83%) |
Aug 14, 2019 | 5.410 | 5.700 | 5.410 | 5.450 | 226,955 | +0.05(+0.93%) |
Aug 13, 2019 | 5.650 | 5.650 | 5.300 | 5.400 | 291,159 | -0.19(-3.40%) |
Aug 12, 2019 | 5.600 | 5.770 | 5.560 | 5.590 | 145,496 | -0.01(-0.18%) |
Aug 09, 2019 | 5.600 | 5.690 | 5.540 | 5.600 | 150,920 | +0.04(+0.72%) |
Aug 08, 2019 | 5.450 | 5.660 | 5.240 | 5.560 | 181,669 | +0.14(+2.58%) |
Aug 07, 2019 | 5.580 | 5.800 | 5.370 | 5.420 | 324,444 | -0.09(-1.63%) |
Aug 06, 2019 | 5.390 | 5.520 | 5.370 | 5.510 | 213,006 | +0.25(+4.75%) |
Aug 02, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.08(+1.54%) | |
Aug 01, 2019 | 4.940 | 5.270 | 4.850 | 5.180 | 198,223 | +0.22(+4.44%) |
Jul 31, 2019 | 5.110 | 5.230 | 4.910 | 4.960 | 220,645 | -0.21(-4.06%) |
Jul 30, 2019 | 5.000 | 5.170 | 4.900 | 5.170 | 271,564 | +0.16(+3.19%) |
Jul 29, 2019 | 4.820 | 5.050 | 4.690 | 5.010 | 123,192 | +0.19(+3.94%) |
Jul 26, 2019 | 4.850 | 4.850 | 4.640 | 4.820 | 187,745 | -0.03(-0.62%) |
Jul 25, 2019 | 4.910 | 4.960 | 4.750 | 4.850 | 107,087 | -0.06(-1.22%) |
Jul 24, 2019 | 4.960 | 5.100 | 4.880 | 4.910 | 241,793 | -0.06(-1.21%) |
Jul 23, 2019 | 4.790 | 5.040 | 4.760 | 4.970 | 417,702 | +0.18(+3.76%) |
Jul 22, 2019 | 4.550 | 4.800 | 4.460 | 4.790 | 341,918 | +0.24(+5.27%) |
Jul 19, 2019 | 4.490 | 4.600 | 4.280 | 4.550 | 213,497 | -0.01(-0.22%) |
Jul 18, 2019 | 4.280 | 4.590 | 4.250 | 4.560 | 302,452 | +0.28(+6.54%) |
Jul 17, 2019 | 4.230 | 4.300 | 4.190 | 4.280 | 103,659 | +0.02(+0.47%) |
Jul 16, 2019 | 4.320 | 4.350 | 4.200 | 4.260 | 51,093 | -0.06(-1.39%) |
Jul 15, 2019 | 4.220 | 4.350 | 4.220 | 4.320 | 84,654 | +0.11(+2.61%) |
Jul 12, 2019 | 4.230 | 4.250 | 4.130 | 4.210 | 79,320 | -0.02(-0.47%) |
Jul 11, 2019 | 4.130 | 4.280 | 4.120 | 4.230 | 165,808 | +0.00(+0.00%) |
Jul 10, 2019 | 4.190 | 4.230 | 4.090 | 4.230 | 123,569 | +0.06(+1.44%) |
Jul 09, 2019 | 4.090 | 4.200 | 3.950 | 4.170 | 154,532 | +0.11(+2.71%) |
Jul 08, 2019 | 4.190 | 4.190 | 4.000 | 4.060 | 116,344 | -0.12(-2.87%) |
Jul 05, 2019 | 4.140 | 4.190 | 4.030 | 4.180 | 97,632 | -0.01(-0.24%) |
Jul 04, 2019 | 4.280 | 4.280 | 4.150 | 4.190 | 62,122 | -0.11(-2.56%) |
Jul 03, 2019 | 4.420 | 4.480 | 4.220 | 4.300 | 160,396 | -0.08(-1.83%) |
Jul 02, 2019 | 4.160 | 4.430 | 4.130 | 4.380 | 147,410 | +0.21(+5.04%) |
Jun 28, 2019 | 4.170 | 4.170 | 4.170 | 0 | +0.04(+0.97%) | |
Jun 27, 2019 | 4.150 | 4.180 | 4.120 | 4.130 | 106,807 | -0.05(-1.20%) |
Jun 26, 2019 | 4.340 | 4.400 | 4.180 | 4.180 | 274,175 | -0.19(-4.35%) |
Jun 25, 2019 | 4.520 | 4.580 | 4.360 | 4.370 | 230,461 | -0.09(-2.02%) |
Jun 24, 2019 | 4.490 | 4.680 | 4.250 | 4.460 | 455,490 | -0.08(-1.76%) |
Jun 21, 2019 | 4.500 | 4.550 | 4.410 | 4.540 | 88,297 | +0.05(+1.11%) |
Jun 20, 2019 | 4.550 | 4.580 | 4.440 | 4.490 | 475,345 | -0.02(-0.44%) |
Jun 19, 2019 | 4.350 | 4.530 | 4.260 | 4.510 | 179,354 | +0.12(+2.73%) |
Jun 18, 2019 | 4.550 | 4.550 | 4.340 | 4.390 | 154,271 | -0.18(-3.94%) |
Jun 17, 2019 | 4.640 | 4.640 | 4.450 | 4.570 | 191,273 | +0.06(+1.33%) |
Jun 14, 2019 | 4.570 | 4.630 | 4.440 | 4.510 | 380,721 | +0.19(+4.40%) |
Jun 13, 2019 | 4.290 | 4.340 | 4.240 | 4.320 | 145,775 | +0.13(+3.10%) |
Jun 12, 2019 | 4.020 | 4.250 | 3.990 | 4.190 | 137,611 | +0.20(+5.01%) |
Jun 11, 2019 | 3.990 | 4.040 | 3.820 | 3.990 | 283,586 | -0.05(-1.24%) |
Jun 10, 2019 | 3.950 | 4.040 | 3.870 | 4.040 | 257,318 | +0.03(+0.75%) |
Jun 07, 2019 | 3.980 | 4.080 | 3.900 | 4.010 | 230,688 | +0.07(+1.78%) |
Jun 06, 2019 | 3.720 | 3.940 | 3.680 | 3.940 | 224,830 | +0.23(+6.20%) |
Jun 05, 2019 | 3.700 | 3.790 | 3.650 | 3.710 | 153,816 | +0.09(+2.49%) |
Jun 04, 2019 | 3.600 | 3.710 | 3.590 | 3.620 | 101,602 | -0.05(-1.36%) |
Jun 03, 2019 | 3.560 | 3.710 | 3.520 | 3.670 | 122,898 | +0.18(+5.16%) |
May 31, 2019 | 3.470 | 3.580 | 3.410 | 3.490 | 124,646 | +0.13(+3.87%) |
May 30, 2019 | 3.340 | 3.410 | 3.280 | 3.360 | 64,516 | +0.02(+0.60%) |
May 29, 2019 | 3.390 | 3.390 | 3.300 | 3.340 | 44,189 | -0.01(-0.30%) |
May 28, 2019 | 3.400 | 3.400 | 3.250 | 3.350 | 91,228 | -0.03(-0.89%) |
May 27, 2019 | 3.400 | 3.400 | 3.360 | 3.380 | 48,934 | -0.05(-1.46%) |
May 24, 2019 | 3.560 | 3.560 | 3.360 | 3.430 | 91,161 | -0.05(-1.44%) |
May 23, 2019 | 3.410 | 3.600 | 3.370 | 3.480 | 170,671 | +0.09(+2.65%) |
May 22, 2019 | 3.440 | 3.550 | 3.360 | 3.390 | 106,191 | -0.03(-0.88%) |
May 21, 2019 | 3.700 | 3.720 | 3.420 | 3.420 | 300,251 | -0.28(-7.57%) |
May 17, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.01(+0.27%) | |
May 16, 2019 | 3.510 | 3.710 | 3.450 | 3.690 | 662,955 | +0.35(+10.48%) |
May 15, 2019 | 3.350 | 3.370 | 3.300 | 3.340 | 76,420 | +0.03(+0.91%) |
May 14, 2019 | 3.320 | 3.340 | 3.270 | 3.310 | 69,973 | +0.00(+0.00%) |
May 13, 2019 | 3.160 | 3.310 | 3.130 | 3.310 | 121,153 | +0.16(+5.08%) |
May 10, 2019 | 3.140 | 3.180 | 3.100 | 3.150 | 58,920 | +0.01(+0.32%) |
May 09, 2019 | 3.260 | 3.280 | 3.140 | 3.140 | 78,709 | -0.18(-5.42%) |
May 08, 2019 | 3.350 | 3.360 | 3.250 | 3.320 | 343,000 | +0.03(+0.91%) |
May 07, 2019 | 3.100 | 3.320 | 3.010 | 3.290 | 288,236 | +0.19(+6.13%) |
May 06, 2019 | 3.160 | 3.210 | 3.070 | 3.100 | 195,307 | -0.05(-1.59%) |
May 03, 2019 | 3.300 | 3.360 | 3.150 | 3.150 | 149,175 | -0.15(-4.55%) |
May 02, 2019 | 3.300 | 3.320 | 3.120 | 3.300 | 186,660 | -0.08(-2.37%) |
May 01, 2019 | 3.340 | 3.390 | 3.230 | 3.380 | 79,864 | +0.04(+1.20%) |
Apr 30, 2019 | 3.400 | 3.490 | 3.300 | 3.340 | 1,091,621 | -0.03(-0.89%) |
Apr 29, 2019 | 3.510 | 3.600 | 3.360 | 3.370 | 56,072 | -0.15(-4.26%) |
Apr 26, 2019 | 3.460 | 3.540 | 3.370 | 3.520 | 83,765 | +0.15(+4.45%) |
Apr 25, 2019 | 3.340 | 3.430 | 3.340 | 3.370 | 58,874 | +0.03(+0.90%) |
Apr 24, 2019 | 3.390 | 3.390 | 3.310 | 3.340 | 86,117 | +0.06(+1.83%) |
Apr 23, 2019 | 3.150 | 3.310 | 3.120 | 3.280 | 80,350 | +0.05(+1.55%) |
Apr 22, 2019 | 3.260 | 3.260 | 3.120 | 3.230 | 48,982 | -0.03(-0.92%) |
Apr 18, 2019 | 3.260 | 3.260 | 3.260 | 0 | +0.12(+3.82%) | |
Apr 17, 2019 | 3.160 | 3.210 | 3.120 | 3.140 | 113,905 | -0.08(-2.48%) |
Apr 16, 2019 | 3.350 | 3.350 | 3.180 | 3.220 | 95,447 | -0.12(-3.59%) |
Apr 15, 2019 | 3.520 | 3.520 | 3.310 | 3.340 | 66,092 | -0.19(-5.38%) |
Apr 12, 2019 | 3.650 | 3.650 | 3.520 | 3.530 | 39,491 | -0.14(-3.81%) |
Apr 11, 2019 | 3.600 | 3.740 | 3.580 | 3.670 | 73,783 | +0.09(+2.51%) |
Apr 10, 2019 | 3.550 | 3.580 | 3.500 | 3.580 | 100,320 | +0.07(+1.99%) |
Apr 09, 2019 | 3.600 | 3.610 | 3.490 | 3.510 | 56,433 | -0.05(-1.40%) |
Apr 08, 2019 | 3.470 | 3.600 | 3.460 | 3.560 | 121,896 | +0.04(+1.14%) |
Apr 05, 2019 | 3.540 | 3.560 | 3.480 | 3.520 | 39,077 | -0.05(-1.40%) |
Apr 04, 2019 | 3.640 | 3.640 | 3.430 | 3.570 | 85,804 | +0.02(+0.56%) |
Apr 03, 2019 | 3.460 | 3.560 | 3.440 | 3.550 | 90,266 | +0.11(+3.20%) |
Apr 02, 2019 | 3.470 | 3.480 | 3.410 | 3.440 | 84,665 | -0.05(-1.43%) |
Apr 01, 2019 | 3.660 | 3.660 | 3.440 | 3.490 | 75,301 | -0.18(-4.90%) |
Mar 29, 2019 | 3.760 | 3.770 | 3.640 | 3.670 | 63,526 | -0.08(-2.13%) |
Mar 28, 2019 | 3.850 | 3.870 | 3.680 | 3.750 | 163,157 | -0.08(-2.09%) |
Mar 27, 2019 | 3.900 | 3.900 | 3.820 | 3.830 | 71,479 | -0.03(-0.78%) |
Mar 26, 2019 | 3.860 | 3.970 | 3.860 | 3.860 | 112,568 | +0.00(+0.00%) |
Mar 25, 2019 | 3.850 | 3.880 | 3.850 | 3.860 | 89,076 | +0.05(+1.31%) |
Mar 22, 2019 | 3.870 | 3.870 | 3.760 | 3.810 | 84,166 | +0.01(+0.26%) |
Mar 21, 2019 | 3.720 | 3.820 | 3.670 | 3.800 | 184,338 | +0.16(+4.40%) |
Mar 20, 2019 | 3.450 | 3.650 | 3.430 | 3.640 | 69,376 | +0.20(+5.81%) |
Mar 19, 2019 | 3.520 | 3.600 | 3.430 | 3.440 | 90,944 | -0.05(-1.43%) |
Mar 18, 2019 | 3.710 | 3.750 | 3.470 | 3.490 | 93,746 | -0.16(-4.38%) |
Mar 15, 2019 | 3.800 | 3.830 | 3.650 | 3.650 | 96,588 | -0.06(-1.62%) |
Mar 14, 2019 | 3.740 | 3.780 | 3.680 | 3.710 | 88,411 | +0.02(+0.54%) |
Mar 13, 2019 | 3.730 | 3.750 | 3.680 | 3.690 | 87,103 | +0.01(+0.27%) |
Mar 12, 2019 | 3.710 | 3.730 | 3.670 | 3.680 | 67,097 | +0.00(+0.00%) |
Mar 11, 2019 | 3.720 | 3.720 | 3.600 | 3.680 | 130,627 | +0.03(+0.82%) |
Mar 08, 2019 | 3.600 | 3.690 | 3.570 | 3.650 | 159,744 | +0.17(+4.89%) |
Mar 07, 2019 | 3.560 | 3.560 | 3.410 | 3.480 | 150,618 | -0.07(-1.97%) |
Mar 06, 2019 | 3.660 | 3.770 | 3.550 | 3.550 | 162,976 | -0.15(-4.05%) |
Mar 05, 2019 | 3.960 | 3.970 | 3.700 | 3.700 | 127,000 | -0.19(-4.88%) |
Mar 04, 2019 | 4.030 | 4.150 | 3.820 | 3.890 | 632,307 | +0.32(+8.96%) |
Mar 01, 2019 | 4.350 | 4.350 | 3.560 | 3.570 | 949,353 | -0.83(-18.86%) |
Feb 28, 2019 | 4.350 | 4.420 | 4.350 | 4.400 | 114,916 | +0.04(+0.92%) |
Feb 27, 2019 | 4.410 | 4.430 | 4.280 | 4.360 | 108,538 | -0.05(-1.13%) |
Feb 26, 2019 | 4.250 | 4.420 | 4.250 | 4.410 | 79,979 | +0.15(+3.52%) |
Feb 25, 2019 | 4.380 | 4.450 | 4.260 | 4.260 | 170,973 | -0.11(-2.52%) |
Feb 22, 2019 | 4.270 | 4.370 | 4.260 | 4.370 | 206,462 | +0.14(+3.31%) |
Feb 21, 2019 | 4.320 | 4.440 | 4.210 | 4.230 | 155,846 | -0.10(-2.31%) |
Feb 20, 2019 | 4.670 | 4.670 | 4.310 | 4.330 | 278,364 | -0.09(-2.04%) |
Feb 19, 2019 | 4.190 | 4.570 | 4.180 | 4.420 | 381,407 | +0.34(+8.33%) |
Feb 15, 2019 | 4.080 | 4.080 | 4.080 | 0 | +0.08(+2.00%) | |
Feb 14, 2019 | 3.990 | 4.040 | 3.960 | 4.000 | 101,344 | +0.01(+0.25%) |
Feb 13, 2019 | 4.040 | 4.070 | 3.910 | 3.990 | 111,089 | +0.01(+0.25%) |
Feb 12, 2019 | 3.990 | 4.030 | 3.950 | 3.980 | 184,286 | +0.04(+1.02%) |
Feb 11, 2019 | 3.960 | 3.970 | 3.900 | 3.940 | 76,301 | +0.00(+0.00%) |
Feb 08, 2019 | 3.890 | 3.950 | 3.890 | 3.940 | 101,336 | +0.10(+2.60%) |
Feb 07, 2019 | 3.920 | 3.920 | 3.810 | 3.840 | 185,414 | -0.01(-0.26%) |
Feb 06, 2019 | 3.970 | 3.980 | 3.800 | 3.850 | 194,565 | -0.05(-1.28%) |
Feb 05, 2019 | 3.800 | 3.930 | 3.720 | 3.900 | 209,840 | +0.15(+4.00%) |
Feb 04, 2019 | 3.730 | 3.800 | 3.660 | 3.750 | 182,176 | +0.05(+1.35%) |
Feb 01, 2019 | 3.670 | 3.800 | 3.630 | 3.700 | 271,583 | +0.07(+1.93%) |
Jan 31, 2019 | 3.510 | 3.630 | 3.500 | 3.630 | 176,008 | +0.18(+5.22%) |
Jan 30, 2019 | 3.390 | 3.450 | 3.380 | 3.450 | 103,074 | +0.09(+2.68%) |
Jan 29, 2019 | 3.410 | 3.430 | 3.360 | 3.360 | 173,329 | +0.00(+0.00%) |
Jan 28, 2019 | 3.400 | 3.410 | 3.340 | 3.360 | 82,834 | +0.08(+2.44%) |
Jan 25, 2019 | 3.270 | 3.330 | 3.210 | 3.280 | 118,866 | +0.04(+1.23%) |
Jan 24, 2019 | 3.170 | 3.300 | 3.170 | 3.240 | 59,589 | +0.02(+0.62%) |
Jan 23, 2019 | 3.250 | 3.250 | 3.050 | 3.220 | 107,371 | -0.05(-1.53%) |
Jan 22, 2019 | 3.400 | 3.430 | 3.260 | 3.270 | 74,380 | -0.14(-4.11%) |
Jan 21, 2019 | 3.500 | 3.520 | 3.310 | 3.410 | 48,469 | -0.12(-3.40%) |
Jan 18, 2019 | 3.540 | 3.570 | 3.470 | 3.530 | 104,856 | -0.06(-1.67%) |
Jan 17, 2019 | 3.440 | 3.640 | 3.440 | 3.590 | 142,256 | +0.13(+3.76%) |
Jan 16, 2019 | 3.380 | 3.480 | 3.320 | 3.460 | 79,324 | +0.08(+2.37%) |
Jan 15, 2019 | 3.430 | 3.430 | 3.360 | 3.380 | 44,678 | -0.02(-0.59%) |
Jan 14, 2019 | 3.230 | 3.430 | 3.120 | 3.400 | 189,333 | +0.24(+7.59%) |
Jan 11, 2019 | 3.170 | 3.190 | 3.090 | 3.160 | 51,258 | +0.03(+0.96%) |
Jan 10, 2019 | 3.180 | 3.180 | 3.100 | 3.130 | 50,517 | -0.04(-1.26%) |
Jan 09, 2019 | 3.190 | 3.200 | 3.150 | 3.170 | 27,179 | -0.01(-0.31%) |
Jan 08, 2019 | 3.260 | 3.260 | 3.120 | 3.180 | 84,625 | -0.08(-2.45%) |
Jan 07, 2019 | 3.250 | 3.370 | 3.230 | 3.260 | 210,605 | +0.11(+3.49%) |
Jan 04, 2019 | 3.180 | 3.180 | 3.050 | 3.150 | 102,110 | -0.03(-0.94%) |
Jan 03, 2019 | 2.950 | 3.180 | 2.950 | 3.180 | 287,194 | +0.23(+7.80%) |
Jan 02, 2019 | 2.820 | 2.950 | 2.800 | 2.950 | 68,613 | +0.13(+4.61%) |
Dec 31, 2018 | 2.820 | 2.820 | 2.820 | 0 | +0.04(+1.44%) | |
Dec 28, 2018 | 2.800 | 2.810 | 2.760 | 2.780 | 9,858 | -0.02(-0.71%) |
Dec 27, 2018 | 2.800 | 2.820 | 2.770 | 2.800 | 35,697 | +0.04(+1.45%) |
Dec 24, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.03(+1.10%) | |
Dec 21, 2018 | 2.780 | 2.790 | 2.720 | 2.730 | 29,079 | -0.02(-0.73%) |
Dec 20, 2018 | 2.770 | 2.800 | 2.750 | 2.750 | 54,263 | +0.03(+1.10%) |
Dec 19, 2018 | 2.780 | 2.820 | 2.700 | 2.720 | 79,608 | -0.08(-2.86%) |
Dec 18, 2018 | 2.800 | 2.840 | 2.780 | 2.800 | 47,257 | -0.05(-1.75%) |
Dec 17, 2018 | 2.790 | 2.870 | 2.770 | 2.850 | 25,036 | +0.06(+2.15%) |
Dec 14, 2018 | 2.800 | 2.840 | 2.720 | 2.790 | 68,053 | -0.05(-1.76%) |
Dec 13, 2018 | 2.860 | 2.870 | 2.800 | 2.840 | 45,706 | -0.06(-2.07%) |
Dec 12, 2018 | 2.890 | 2.910 | 2.830 | 2.900 | 57,339 | +0.06(+2.11%) |
Dec 11, 2018 | 2.830 | 2.870 | 2.830 | 2.840 | 72,614 | +0.03(+1.07%) |
Dec 10, 2018 | 2.780 | 2.840 | 2.770 | 2.810 | 76,238 | +0.03(+1.08%) |
Dec 07, 2018 | 2.650 | 2.780 | 2.650 | 2.780 | 126,975 | +0.09(+3.35%) |
Dec 06, 2018 | 2.650 | 2.710 | 2.650 | 2.690 | 104,254 | +0.05(+1.89%) |
Dec 05, 2018 | 2.610 | 2.680 | 2.600 | 2.640 | 19,110 | +0.02(+0.76%) |
Dec 04, 2018 | 2.600 | 2.700 | 2.600 | 2.620 | 62,770 | +0.03(+1.16%) |