Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.160 | 3.270 | 3.120 | 3.150 | 39,900 | +0.10(+3.28%) |
Dec 30, 2019 | 3.030 | 3.080 | 3.030 | 3.050 | 32,029 | +0.02(+0.66%) |
Dec 27, 2019 | 2.990 | 3.040 | 2.960 | 3.030 | 24,200 | +0.04(+1.34%) |
Dec 26, 2019 | 2.970 | 3.020 | 2.970 | 2.990 | 24,260 | +0.10(+3.46%) |
Dec 24, 2019 | 2.890 | 2.905 | 2.870 | 2.890 | 12,200 | +0.04(+1.40%) |
Dec 23, 2019 | 2.850 | 2.930 | 2.810 | 2.850 | 27,750 | +0.04(+1.42%) |
Dec 20, 2019 | 2.680 | 2.810 | 2.680 | 2.810 | 31,300 | +0.06(+2.37%) |
Dec 19, 2019 | 2.740 | 2.766 | 2.700 | 2.745 | 68,913 | -0.10(-3.68%) |
Dec 18, 2019 | 2.960 | 2.990 | 2.780 | 2.850 | 136,181 | -0.14(-4.68%) |
Dec 17, 2019 | 3.000 | 3.000 | 2.950 | 2.990 | 10,230 | +0.03(+1.01%) |
Dec 16, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 31,496 | -0.06(-1.99%) |
Dec 13, 2019 | 3.050 | 3.060 | 3.020 | 3.020 | 5,900 | -0.01(-0.33%) |
Dec 12, 2019 | 3.040 | 3.050 | 3.000 | 3.030 | 10,844 | -0.03(-0.99%) |
Dec 11, 2019 | 3.090 | 3.120 | 3.060 | 3.060 | 43,611 | -0.08(-2.54%) |
Dec 10, 2019 | 3.040 | 3.200 | 3.000 | 3.140 | 80,671 | +0.22(+7.53%) |
Dec 09, 2019 | 2.970 | 2.990 | 2.870 | 2.920 | 21,360 | +0.08(+2.82%) |
Dec 06, 2019 | 2.900 | 2.900 | 2.800 | 2.840 | 36,700 | -0.03(-1.05%) |
Dec 05, 2019 | 2.760 | 2.930 | 2.741 | 2.870 | 146,835 | +0.07(+2.50%) |
Dec 04, 2019 | 2.720 | 2.840 | 2.720 | 2.800 | 19,367 | +0.17(+6.46%) |
Dec 03, 2019 | 2.560 | 2.730 | 2.558 | 2.630 | 71,861 | +0.00(+0.00%) |
Dec 02, 2019 | 2.630 | 2.660 | 2.560 | 2.630 | 45,014 | -0.20(-6.90%) |
Nov 29, 2019 | 2.840 | 2.850 | 2.810 | 2.825 | 4,100 | +0.07(+2.36%) |
Nov 27, 2019 | 2.830 | 2.838 | 2.730 | 2.760 | 44,900 | -0.02(-0.72%) |
Nov 26, 2019 | 2.800 | 2.810 | 2.720 | 2.780 | 28,873 | -0.10(-3.30%) |
Nov 25, 2019 | 2.830 | 2.900 | 2.800 | 2.875 | 12,027 | +0.02(+0.52%) |
Nov 22, 2019 | 2.860 | 2.940 | 2.800 | 2.860 | 11,000 | -0.06(-2.05%) |
Nov 21, 2019 | 2.870 | 2.920 | 2.850 | 2.920 | 6,775 | +0.04(+1.39%) |
Nov 20, 2019 | 2.910 | 2.910 | 2.858 | 2.880 | 1,597 | -0.04(-1.37%) |
Nov 19, 2019 | 3.090 | 3.090 | 2.920 | 2.920 | 34,879 | -0.12(-3.95%) |
Nov 18, 2019 | 2.920 | 3.070 | 2.860 | 3.040 | 197,894 | +0.58(+23.58%) |
Nov 15, 2019 | 2.390 | 2.470 | 2.390 | 2.460 | 10,100 | -0.03(-1.20%) |
Nov 14, 2019 | 2.450 | 2.550 | 2.450 | 2.490 | 21,744 | +0.12(+4.97%) |
Nov 13, 2019 | 2.385 | 2.390 | 2.300 | 2.372 | 23,636 | -0.05(-1.98%) |
Nov 12, 2019 | 2.350 | 2.420 | 2.350 | 2.420 | 2,654 | +0.07(+2.98%) |
Nov 11, 2019 | 2.260 | 2.400 | 2.260 | 2.350 | 5,408 | +0.06(+2.62%) |
Nov 08, 2019 | 2.328 | 2.328 | 2.260 | 2.290 | 2,900 | -0.03(-1.29%) |
Nov 07, 2019 | 2.260 | 2.340 | 2.260 | 2.320 | 6,809 | +0.02(+0.87%) |
Nov 06, 2019 | 2.330 | 2.348 | 2.300 | 2.300 | 3,172 | -0.11(-4.47%) |
Nov 05, 2019 | 2.400 | 2.450 | 2.340 | 2.408 | 32,043 | -0.03(-1.33%) |
Nov 04, 2019 | 2.500 | 2.500 | 2.440 | 2.440 | 5,132 | -0.12(-4.69%) |
Nov 01, 2019 | 2.574 | 2.574 | 2.524 | 2.560 | 1,200 | -0.02(-0.78%) |
Oct 31, 2019 | 2.490 | 2.580 | 2.490 | 2.580 | 7,647 | +0.03(+1.18%) |
Oct 30, 2019 | 2.600 | 2.600 | 2.541 | 2.550 | 10,140 | -0.01(-0.20%) |
Oct 29, 2019 | 2.600 | 2.600 | 2.533 | 2.555 | 13,761 | +0.03(+0.99%) |
Oct 28, 2019 | 2.480 | 2.590 | 2.480 | 2.530 | 11,118 | +0.02(+0.67%) |
Oct 25, 2019 | 2.550 | 2.550 | 2.480 | 2.513 | 3,700 | +0.00(+0.13%) |
Oct 24, 2019 | 2.470 | 2.520 | 2.447 | 2.510 | 8,420 | +0.00(+0.00%) |
Oct 23, 2019 | 2.550 | 2.550 | 2.510 | 2.510 | 4,349 | -0.02(-0.79%) |
Oct 22, 2019 | 2.570 | 2.610 | 2.530 | 2.530 | 1,231 | -0.08(-3.07%) |
Oct 21, 2019 | 2.610 | 2.630 | 2.605 | 2.610 | 4,410 | +0.01(+0.38%) |
Oct 18, 2019 | 2.560 | 2.630 | 2.560 | 2.600 | 6,400 | -0.01(-0.38%) |
Oct 17, 2019 | 2.610 | 2.610 | 2.570 | 2.610 | 11,000 | +0.07(+2.76%) |
Oct 16, 2019 | 2.500 | 2.570 | 2.500 | 2.540 | 5,165 | -0.06(-2.31%) |
Oct 15, 2019 | 2.530 | 2.620 | 2.530 | 2.600 | 10,497 | -0.01(-0.38%) |
Oct 14, 2019 | 2.680 | 2.680 | 2.610 | 2.610 | 1,561 | -0.06(-2.25%) |
Oct 11, 2019 | 2.560 | 2.680 | 2.550 | 2.670 | 9,600 | +0.09(+3.49%) |
Oct 10, 2019 | 2.600 | 2.660 | 2.500 | 2.580 | 22,263 | -0.06(-2.27%) |
Oct 09, 2019 | 2.600 | 2.680 | 2.600 | 2.640 | 3,470 | +0.02(+0.76%) |
Oct 08, 2019 | 2.690 | 2.690 | 2.620 | 2.620 | 5,343 | -0.08(-2.96%) |
Oct 07, 2019 | 2.730 | 2.730 | 2.650 | 2.700 | 17,242 | -0.03(-1.02%) |
Oct 04, 2019 | 2.710 | 2.730 | 2.680 | 2.728 | 4,100 | +0.01(+0.29%) |
Oct 03, 2019 | 2.730 | 2.730 | 2.670 | 2.720 | 4,541 | -0.00(-0.01%) |
Oct 02, 2019 | 2.780 | 2.780 | 2.710 | 2.720 | 11,058 | -0.05(-1.81%) |
Oct 01, 2019 | 2.790 | 2.800 | 2.740 | 2.770 | 15,899 | -0.01(-0.36%) |
Sep 30, 2019 | 2.680 | 2.780 | 2.680 | 2.780 | 10,851 | +0.02(+0.72%) |
Sep 27, 2019 | 2.710 | 2.790 | 2.710 | 2.760 | 34,900 | +0.02(+0.73%) |
Sep 26, 2019 | 2.700 | 2.790 | 2.660 | 2.740 | 40,486 | -0.03(-1.08%) |
Sep 25, 2019 | 2.630 | 3.230 | 2.490 | 2.770 | 466,024 | +0.26(+10.36%) |
Sep 24, 2019 | 2.480 | 2.560 | 2.400 | 2.510 | 176,783 | +0.44(+21.26%) |
Sep 23, 2019 | 2.150 | 2.180 | 1.800 | 2.070 | 119,722 | -0.04(-1.90%) |
Sep 20, 2019 | 2.090 | 2.110 | 2.090 | 2.110 | 1,400 | -0.01(-0.59%) |
Sep 19, 2019 | 2.111 | 2.140 | 2.111 | 2.123 | 2,183 | +0.02(+0.83%) |
Sep 18, 2019 | 2.118 | 2.130 | 2.090 | 2.105 | 7,893 | -0.03(-1.63%) |
Sep 17, 2019 | 2.100 | 2.140 | 2.070 | 2.140 | 8,547 | +0.03(+1.40%) |
Sep 16, 2019 | 2.150 | 2.150 | 2.090 | 2.111 | 13,474 | -0.01(-0.45%) |
Sep 13, 2019 | 2.120 | 2.140 | 2.080 | 2.120 | 5,500 | -0.01(-0.49%) |
Sep 12, 2019 | 2.060 | 2.140 | 2.060 | 2.131 | 13,151 | +0.05(+2.43%) |
Sep 11, 2019 | 2.030 | 2.090 | 1.970 | 2.080 | 72,412 | -0.03(-1.42%) |
Sep 10, 2019 | 2.100 | 2.140 | 2.100 | 2.110 | 29,437 | -0.03(-1.40%) |
Sep 09, 2019 | 2.120 | 2.190 | 2.120 | 2.140 | 14,871 | -0.10(-4.46%) |
Sep 06, 2019 | 2.210 | 2.270 | 2.210 | 2.240 | 5,600 | +0.03(+1.36%) |
Sep 05, 2019 | 2.220 | 2.260 | 2.200 | 2.210 | 11,244 | -0.07(-3.07%) |
Sep 04, 2019 | 2.290 | 2.300 | 2.240 | 2.280 | 2,141 | +0.08(+3.64%) |
Sep 03, 2019 | 2.220 | 2.220 | 2.180 | 2.200 | 14,669 | -0.18(-7.56%) |
Aug 30, 2019 | 2.330 | 2.380 | 2.320 | 2.380 | 2,800 | +0.01(+0.42%) |
Aug 29, 2019 | 2.320 | 2.370 | 2.291 | 2.370 | 7,759 | +0.07(+3.04%) |
Aug 28, 2019 | 2.230 | 2.300 | 2.230 | 2.300 | 1,389 | +0.04(+1.77%) |
Aug 27, 2019 | 2.310 | 2.310 | 2.250 | 2.260 | 6,275 | -0.06(-2.59%) |
Aug 26, 2019 | 2.300 | 2.320 | 2.270 | 2.320 | 22,016 | -0.02(-0.85%) |
Aug 23, 2019 | 2.360 | 2.380 | 2.320 | 2.340 | 5,800 | -0.02(-0.85%) |
Aug 22, 2019 | 2.390 | 2.400 | 2.360 | 2.360 | 3,094 | -0.08(-3.47%) |
Aug 21, 2019 | 2.480 | 2.500 | 2.445 | 2.445 | 1,034 | -0.04(-1.42%) |
Aug 20, 2019 | 2.470 | 2.520 | 2.450 | 2.480 | 22,587 | +0.03(+1.22%) |
Aug 19, 2019 | 2.420 | 2.470 | 2.335 | 2.450 | 19,729 | +0.07(+2.94%) |
Aug 16, 2019 | 2.370 | 2.380 | 2.342 | 2.380 | 6,200 | +0.07(+3.03%) |
Aug 15, 2019 | 2.400 | 2.410 | 2.310 | 2.310 | 13,324 | -0.12(-4.94%) |
Aug 14, 2019 | 2.500 | 2.500 | 2.410 | 2.430 | 14,556 | -0.07(-2.80%) |
Aug 13, 2019 | 2.430 | 2.580 | 2.430 | 2.500 | 7,653 | -0.15(-5.66%) |
Aug 12, 2019 | 2.550 | 2.650 | 2.550 | 2.650 | 5,928 | -0.02(-0.75%) |
Aug 09, 2019 | 2.500 | 2.730 | 2.500 | 2.670 | 27,300 | +0.03(+1.14%) |
Aug 08, 2019 | 2.450 | 2.640 | 2.440 | 2.640 | 22,336 | +0.18(+7.32%) |
Aug 07, 2019 | 2.480 | 2.620 | 2.380 | 2.460 | 103,248 | -0.22(-8.21%) |
Aug 06, 2019 | 2.670 | 2.720 | 2.669 | 2.680 | 4,566 | +0.03(+1.13%) |
Aug 05, 2019 | 2.700 | 2.700 | 2.640 | 2.650 | 29,033 | -0.19(-6.69%) |
Aug 02, 2019 | 2.800 | 2.840 | 2.800 | 2.840 | 11,500 | +0.04(+1.43%) |
Aug 01, 2019 | 2.850 | 2.860 | 2.800 | 2.800 | 3,499 | -0.07(-2.44%) |
Jul 31, 2019 | 2.870 | 2.960 | 2.870 | 2.870 | 14,135 | +0.00(+0.00%) |
Jul 30, 2019 | 2.900 | 2.900 | 2.860 | 2.870 | 8,344 | -0.06(-2.05%) |
Jul 29, 2019 | 2.980 | 2.990 | 2.900 | 2.930 | 12,858 | -0.04(-1.35%) |
Jul 26, 2019 | 2.990 | 2.990 | 2.870 | 2.970 | 2,300 | +0.04(+1.37%) |
Jul 25, 2019 | 2.961 | 2.970 | 2.924 | 2.930 | 3,189 | -0.05(-1.75%) |
Jul 24, 2019 | 3.000 | 3.021 | 2.970 | 2.982 | 5,365 | +0.05(+1.78%) |
Jul 23, 2019 | 2.980 | 2.980 | 2.920 | 2.930 | 20,686 | -0.22(-6.98%) |
Jul 22, 2019 | 3.190 | 3.210 | 2.930 | 3.150 | 46,317 | -0.09(-2.78%) |
Jul 19, 2019 | 3.290 | 3.330 | 3.240 | 3.240 | 5,700 | -0.03(-0.92%) |
Jul 18, 2019 | 3.260 | 3.410 | 3.180 | 3.270 | 62,821 | +0.05(+1.55%) |
Jul 17, 2019 | 3.220 | 3.320 | 3.190 | 3.220 | 9,925 | +0.00(+0.00%) |
Jul 16, 2019 | 3.040 | 3.240 | 3.040 | 3.220 | 14,514 | +0.19(+6.27%) |
Jul 15, 2019 | 3.020 | 3.030 | 3.000 | 3.030 | 9,497 | +0.03(+1.00%) |
Jul 12, 2019 | 2.880 | 3.010 | 2.880 | 3.000 | 14,600 | +0.01(+0.33%) |
Jul 11, 2019 | 2.960 | 3.010 | 2.960 | 2.990 | 13,628 | +0.13(+4.55%) |
Jul 10, 2019 | 2.700 | 2.950 | 2.700 | 2.860 | 108,618 | +0.17(+6.32%) |
Jul 09, 2019 | 2.700 | 2.750 | 2.690 | 2.690 | 24,311 | -0.06(-2.18%) |
Jul 08, 2019 | 2.780 | 2.790 | 2.720 | 2.750 | 16,166 | -0.04(-1.43%) |
Jul 05, 2019 | 2.710 | 2.820 | 2.710 | 2.790 | 15,000 | +0.02(+0.72%) |
Jul 03, 2019 | 2.830 | 2.830 | 2.770 | 2.770 | 6,800 | -0.05(-1.77%) |
Jul 02, 2019 | 2.850 | 2.880 | 2.820 | 2.820 | 4,347 | -0.07(-2.42%) |
Jul 01, 2019 | 2.920 | 2.920 | 2.870 | 2.890 | 9,365 | +0.00(+0.00%) |
Jun 28, 2019 | 2.864 | 2.958 | 2.860 | 2.890 | 3,200 | -0.01(-0.34%) |
Jun 27, 2019 | 2.860 | 2.910 | 2.850 | 2.900 | 34,746 | -0.03(-0.91%) |
Jun 26, 2019 | 2.925 | 2.980 | 2.922 | 2.926 | 15,529 | +0.03(+0.91%) |
Jun 25, 2019 | 2.930 | 2.950 | 2.880 | 2.900 | 6,633 | -0.04(-1.36%) |
Jun 24, 2019 | 2.920 | 2.960 | 2.920 | 2.940 | 4,333 | -0.03(-1.01%) |
Jun 21, 2019 | 2.970 | 3.000 | 2.943 | 2.970 | 12,400 | -0.03(-1.00%) |
Jun 20, 2019 | 2.980 | 3.020 | 2.950 | 3.000 | 13,528 | -0.03(-0.99%) |
Jun 19, 2019 | 2.940 | 3.050 | 2.940 | 3.030 | 39,233 | +0.09(+3.06%) |
Jun 18, 2019 | 2.950 | 2.960 | 2.880 | 2.940 | 51,885 | -0.19(-6.07%) |
Jun 17, 2019 | 3.130 | 3.150 | 3.100 | 3.130 | 6,536 | -0.09(-2.85%) |
Jun 14, 2019 | 3.180 | 3.238 | 3.180 | 3.222 | 1,200 | +0.00(+0.05%) |
Jun 13, 2019 | 3.190 | 3.240 | 3.170 | 3.220 | 3,128 | -0.04(-1.22%) |
Jun 12, 2019 | 3.250 | 3.260 | 3.190 | 3.260 | 17,193 | +0.01(+0.31%) |
Jun 11, 2019 | 3.210 | 3.250 | 3.180 | 3.250 | 4,161 | +0.04(+1.25%) |
Jun 10, 2019 | 3.230 | 3.310 | 3.210 | 3.210 | 13,340 | -0.07(-2.13%) |
Jun 07, 2019 | 3.270 | 3.290 | 3.230 | 3.280 | 5,900 | +0.01(+0.31%) |
Jun 06, 2019 | 3.180 | 3.270 | 3.180 | 3.270 | 13,500 | -0.09(-2.68%) |
Jun 05, 2019 | 3.350 | 3.400 | 3.330 | 3.360 | 12,954 | -0.04(-1.18%) |
Jun 04, 2019 | 3.400 | 3.489 | 3.370 | 3.400 | 13,646 | -0.13(-3.79%) |
Jun 03, 2019 | 3.510 | 3.610 | 3.500 | 3.534 | 37,443 | -0.24(-6.26%) |
May 31, 2019 | 3.740 | 3.840 | 3.710 | 3.770 | 19,400 | +0.02(+0.40%) |
May 30, 2019 | 3.780 | 3.880 | 3.713 | 3.755 | 11,923 | -0.26(-6.59%) |
May 29, 2019 | 4.040 | 4.040 | 3.890 | 4.020 | 4,294 | -0.17(-4.06%) |
May 28, 2019 | 4.330 | 4.330 | 4.190 | 4.190 | 2,275 | -0.18(-4.12%) |
May 24, 2019 | 4.280 | 4.370 | 4.280 | 4.370 | 3,600 | +0.02(+0.46%) |
May 23, 2019 | 4.400 | 4.400 | 4.290 | 4.350 | 1,116 | -0.12(-2.68%) |
May 22, 2019 | 4.282 | 4.490 | 4.282 | 4.470 | 1,412 | +0.08(+1.82%) |
May 21, 2019 | 4.319 | 4.400 | 4.319 | 4.390 | 11,973 | +0.08(+1.86%) |
May 20, 2019 | 4.290 | 4.310 | 4.240 | 4.310 | 12,127 | -0.28(-6.10%) |
May 17, 2019 | 4.500 | 4.590 | 4.484 | 4.590 | 2,600 | +0.01(+0.22%) |
May 16, 2019 | 4.600 | 4.600 | 4.550 | 4.580 | 3,357 | -0.02(-0.43%) |
May 15, 2019 | 4.540 | 4.630 | 4.517 | 4.600 | 10,994 | +0.12(+2.68%) |
May 14, 2019 | 4.450 | 4.535 | 4.450 | 4.480 | 4,636 | +0.08(+1.82%) |
May 13, 2019 | 4.500 | 4.500 | 4.380 | 4.400 | 10,108 | +0.08(+1.85%) |
May 10, 2019 | 4.350 | 4.350 | 4.250 | 4.320 | 2,900 | +0.02(+0.47%) |
May 09, 2019 | 4.240 | 4.310 | 4.230 | 4.300 | 3,586 | +0.06(+1.42%) |
May 08, 2019 | 4.240 | 4.240 | 4.230 | 4.240 | 544 | -0.04(-0.93%) |
May 07, 2019 | 4.390 | 4.390 | 4.220 | 4.280 | 12,005 | +0.03(+0.71%) |
May 06, 2019 | 4.070 | 4.250 | 4.070 | 4.250 | 2,699 | +0.12(+2.91%) |
May 03, 2019 | 4.170 | 4.170 | 4.115 | 4.130 | 2,200 | +0.01(+0.24%) |
May 02, 2019 | 4.140 | 4.140 | 4.070 | 4.120 | 7,114 | -0.02(-0.48%) |
May 01, 2019 | 4.101 | 4.200 | 4.101 | 4.140 | 3,973 | +0.04(+0.98%) |
Apr 30, 2019 | 4.190 | 4.230 | 4.100 | 4.100 | 16,245 | -0.25(-5.75%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.342 | 4.350 | 6,633 | -0.20(-4.40%) |
Apr 26, 2019 | 4.470 | 4.600 | 4.470 | 4.550 | 25,900 | +0.07(+1.56%) |
Apr 25, 2019 | 4.610 | 4.610 | 4.450 | 4.480 | 4,519 | -0.05(-1.10%) |
Apr 24, 2019 | 4.500 | 4.544 | 4.500 | 4.530 | 8,608 | -0.05(-1.09%) |
Apr 23, 2019 | 4.730 | 4.730 | 4.538 | 4.580 | 25,055 | +0.10(+2.23%) |
Apr 22, 2019 | 4.470 | 4.500 | 4.420 | 4.480 | 24,167 | +0.14(+3.23%) |
Apr 18, 2019 | 4.360 | 4.360 | 4.290 | 4.340 | 18,200 | +0.10(+2.36%) |
Apr 17, 2019 | 4.270 | 4.270 | 4.190 | 4.240 | 9,664 | -0.11(-2.53%) |
Apr 16, 2019 | 4.330 | 4.360 | 4.270 | 4.350 | 29,352 | +0.12(+2.84%) |
Apr 15, 2019 | 4.340 | 4.340 | 4.150 | 4.230 | 34,315 | +0.33(+8.46%) |
Apr 12, 2019 | 3.880 | 3.910 | 3.840 | 3.900 | 13,900 | +0.02(+0.52%) |
Apr 11, 2019 | 3.830 | 3.890 | 3.830 | 3.880 | 15,485 | +0.18(+4.86%) |
Apr 10, 2019 | 3.620 | 3.713 | 3.620 | 3.700 | 9,469 | +0.08(+2.21%) |
Apr 09, 2019 | 3.600 | 3.850 | 3.600 | 3.620 | 48,569 | -0.02(-0.55%) |
Apr 08, 2019 | 3.670 | 3.680 | 3.590 | 3.640 | 33,189 | -0.10(-2.67%) |
Apr 05, 2019 | 3.780 | 3.780 | 3.700 | 3.740 | 22,100 | +0.03(+0.94%) |
Apr 04, 2019 | 3.750 | 3.760 | 3.660 | 3.705 | 24,494 | -0.16(-4.26%) |
Apr 03, 2019 | 3.860 | 3.950 | 3.800 | 3.870 | 28,590 | +0.01(+0.26%) |
Apr 02, 2019 | 3.880 | 3.950 | 3.620 | 3.860 | 99,359 | -0.44(-10.23%) |
Apr 01, 2019 | 3.660 | 4.790 | 3.660 | 4.300 | 369,509 | +0.70(+19.44%) |
Mar 29, 2019 | 3.560 | 3.600 | 3.560 | 3.600 | 4,100 | +0.01(+0.36%) |
Mar 28, 2019 | 3.600 | 3.610 | 3.550 | 3.587 | 5,517 | -0.01(-0.36%) |
Mar 27, 2019 | 3.570 | 3.640 | 3.570 | 3.600 | 6,281 | +0.00(+0.00%) |
Mar 26, 2019 | 3.650 | 3.650 | 3.580 | 3.600 | 11,050 | -0.00(-0.00%) |
Mar 25, 2019 | 3.560 | 3.670 | 3.560 | 3.600 | 13,304 | -0.15(-4.00%) |
Mar 22, 2019 | 3.820 | 3.820 | 3.750 | 3.750 | 6,100 | -0.07(-1.83%) |
Mar 21, 2019 | 3.760 | 3.830 | 3.760 | 3.820 | 8,137 | +0.04(+1.06%) |
Mar 20, 2019 | 3.900 | 3.900 | 3.750 | 3.780 | 50,641 | -0.32(-7.80%) |
Mar 19, 2019 | 4.160 | 4.160 | 4.050 | 4.100 | 30,346 | -0.16(-3.76%) |
Mar 18, 2019 | 4.300 | 4.330 | 4.256 | 4.260 | 20,076 | -0.24(-5.33%) |
Mar 15, 2019 | 4.480 | 4.508 | 4.352 | 4.500 | 2,700 | +0.04(+0.90%) |
Mar 14, 2019 | 4.530 | 4.530 | 4.430 | 4.460 | 4,804 | -0.05(-1.11%) |
Mar 13, 2019 | 4.420 | 4.530 | 4.420 | 4.510 | 15,139 | +0.17(+3.92%) |
Mar 12, 2019 | 4.270 | 4.340 | 4.270 | 4.340 | 4,893 | -0.03(-0.69%) |
Mar 11, 2019 | 4.380 | 4.380 | 4.260 | 4.370 | 5,109 | +0.01(+0.23%) |
Mar 08, 2019 | 4.310 | 4.360 | 4.300 | 4.360 | 11,100 | +0.02(+0.46%) |
Mar 07, 2019 | 4.490 | 4.490 | 4.330 | 4.340 | 9,268 | -0.15(-3.39%) |
Mar 06, 2019 | 4.550 | 4.560 | 4.460 | 4.492 | 1,214 | +0.06(+1.41%) |
Mar 05, 2019 | 4.450 | 4.460 | 4.390 | 4.430 | 3,651 | -0.05(-1.12%) |
Mar 04, 2019 | 4.500 | 4.520 | 4.450 | 4.480 | 4,563 | +0.07(+1.59%) |
Mar 01, 2019 | 4.440 | 4.440 | 4.330 | 4.410 | 5,900 | +0.01(+0.23%) |
Feb 28, 2019 | 4.438 | 4.438 | 4.372 | 4.400 | 9,755 | -0.09(-2.00%) |
Feb 27, 2019 | 4.450 | 4.490 | 4.440 | 4.490 | 6,739 | -0.11(-2.39%) |
Feb 26, 2019 | 4.650 | 4.650 | 4.520 | 4.600 | 6,334 | -0.10(-2.13%) |
Feb 25, 2019 | 4.490 | 4.740 | 4.490 | 4.700 | 7,765 | +0.11(+2.37%) |
Feb 22, 2019 | 4.595 | 4.660 | 4.560 | 4.591 | 8,800 | -0.03(-0.63%) |
Feb 21, 2019 | 4.690 | 4.690 | 4.600 | 4.620 | 7,052 | -0.22(-4.55%) |
Feb 20, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,684 | -0.03(-0.62%) |
Feb 19, 2019 | 4.940 | 4.940 | 4.810 | 4.870 | 15,496 | -0.32(-6.17%) |
Feb 15, 2019 | 5.130 | 5.190 | 5.130 | 5.190 | 4,400 | +0.06(+1.17%) |
Feb 14, 2019 | 5.110 | 5.140 | 5.100 | 5.130 | 2,861 | -0.03(-0.49%) |
Feb 13, 2019 | 5.140 | 5.160 | 5.120 | 5.155 | 3,510 | +0.00(+0.01%) |
Feb 12, 2019 | 5.125 | 5.200 | 5.055 | 5.155 | 3,950 | -0.10(-1.94%) |
Feb 11, 2019 | 5.300 | 5.300 | 5.180 | 5.257 | 2,170 | -0.09(-1.74%) |
Feb 08, 2019 | 5.420 | 5.460 | 5.310 | 5.350 | 2,400 | +0.00(+0.05%) |
Feb 07, 2019 | 5.403 | 5.403 | 5.310 | 5.347 | 3,469 | -0.13(-2.42%) |
Feb 06, 2019 | 5.530 | 5.540 | 5.324 | 5.480 | 22,456 | -0.07(-1.26%) |
Feb 05, 2019 | 5.530 | 5.570 | 5.390 | 5.550 | 3,205 | +0.17(+3.16%) |
Feb 04, 2019 | 5.510 | 5.510 | 5.380 | 5.380 | 6,003 | -0.01(-0.19%) |
Feb 01, 2019 | 5.370 | 5.390 | 5.270 | 5.390 | 3,100 | +0.03(+0.56%) |
Jan 31, 2019 | 5.040 | 5.440 | 5.040 | 5.360 | 7,800 | +0.25(+4.89%) |
Jan 30, 2019 | 4.990 | 5.110 | 4.990 | 5.110 | 7,716 | +0.14(+2.81%) |
Jan 29, 2019 | 5.040 | 5.040 | 4.970 | 4.970 | 1,527 | -0.05(-0.99%) |
Jan 28, 2019 | 4.900 | 5.040 | 4.900 | 5.020 | 6,089 | +0.00(+0.00%) |
Jan 25, 2019 | 5.033 | 5.038 | 5.015 | 5.020 | 1,800 | +0.05(+1.01%) |
Jan 24, 2019 | 4.940 | 5.030 | 4.940 | 4.970 | 3,816 | -0.03(-0.70%) |
Jan 23, 2019 | 4.960 | 5.020 | 4.935 | 5.005 | 3,127 | +0.01(+0.30%) |
Jan 22, 2019 | 5.060 | 5.060 | 4.930 | 4.990 | 8,198 | -0.27(-5.13%) |
Jan 18, 2019 | 5.120 | 5.260 | 5.120 | 5.260 | 1,800 | +0.07(+1.35%) |
Jan 17, 2019 | 5.270 | 5.270 | 5.150 | 5.190 | 5,548 | -0.21(-3.98%) |
Jan 16, 2019 | 5.460 | 5.480 | 5.350 | 5.405 | 4,362 | -0.12(-2.26%) |
Jan 15, 2019 | 5.420 | 5.540 | 5.420 | 5.530 | 3,338 | +0.09(+1.65%) |
Jan 14, 2019 | 5.430 | 5.500 | 5.410 | 5.440 | 9,754 | -0.16(-2.86%) |
Jan 11, 2019 | 5.600 | 5.620 | 5.600 | 5.600 | 900 | +0.04(+0.72%) |
Jan 10, 2019 | 5.540 | 5.570 | 5.510 | 5.560 | 4,932 | -0.08(-1.42%) |
Jan 09, 2019 | 5.600 | 5.740 | 5.450 | 5.640 | 5,119 | -0.07(-1.23%) |
Jan 08, 2019 | 5.590 | 5.730 | 5.590 | 5.710 | 10,980 | +0.20(+3.63%) |
Jan 07, 2019 | 5.580 | 5.620 | 5.500 | 5.510 | 3,395 | -0.12(-2.13%) |
Jan 04, 2019 | 5.470 | 5.760 | 5.470 | 5.630 | 14,400 | +0.10(+1.81%) |
Jan 03, 2019 | 5.560 | 5.580 | 5.454 | 5.530 | 9,787 | -0.15(-2.64%) |