Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.760 | 2.920 | 2.760 | 2.860 | 247,200 | +0.06(+2.14%) |
Dec 30, 2019 | 2.870 | 2.919 | 2.760 | 2.800 | 277,969 | -0.08(-2.78%) |
Dec 27, 2019 | 3.010 | 3.030 | 2.860 | 2.880 | 410,400 | -0.19(-6.19%) |
Dec 26, 2019 | 3.030 | 3.090 | 2.980 | 3.070 | 196,205 | +0.02(+0.66%) |
Dec 24, 2019 | 3.060 | 3.081 | 3.000 | 3.050 | 117,100 | -0.05(-1.61%) |
Dec 23, 2019 | 2.930 | 3.130 | 2.905 | 3.100 | 634,320 | +0.22(+7.64%) |
Dec 20, 2019 | 2.790 | 2.950 | 2.720 | 2.880 | 557,700 | +0.09(+3.23%) |
Dec 19, 2019 | 2.810 | 2.840 | 2.740 | 2.790 | 156,391 | -0.03(-1.06%) |
Dec 18, 2019 | 2.880 | 2.900 | 2.810 | 2.820 | 184,936 | -0.07(-2.42%) |
Dec 17, 2019 | 2.950 | 2.950 | 2.860 | 2.890 | 243,691 | -0.06(-2.03%) |
Dec 16, 2019 | 2.900 | 2.970 | 2.860 | 2.950 | 192,021 | +0.07(+2.43%) |
Dec 13, 2019 | 2.960 | 3.050 | 2.860 | 2.880 | 262,000 | -0.09(-3.03%) |
Dec 12, 2019 | 2.860 | 2.990 | 2.810 | 2.970 | 218,930 | +0.10(+3.30%) |
Dec 11, 2019 | 2.780 | 2.920 | 2.760 | 2.875 | 245,327 | +0.08(+3.05%) |
Dec 10, 2019 | 2.890 | 2.900 | 2.740 | 2.790 | 326,086 | -0.11(-3.79%) |
Dec 09, 2019 | 2.960 | 3.037 | 2.870 | 2.900 | 249,404 | -0.09(-3.01%) |
Dec 06, 2019 | 2.960 | 3.040 | 2.822 | 2.990 | 408,700 | +0.00(+0.00%) |
Dec 05, 2019 | 3.010 | 3.110 | 2.970 | 2.990 | 460,601 | -0.04(-1.32%) |
Dec 04, 2019 | 3.210 | 3.210 | 2.950 | 3.030 | 558,180 | -0.17(-5.31%) |
Dec 03, 2019 | 3.090 | 3.260 | 3.050 | 3.200 | 178,114 | +0.11(+3.56%) |
Dec 02, 2019 | 3.210 | 3.240 | 3.080 | 3.090 | 288,443 | -0.14(-4.33%) |
Nov 29, 2019 | 3.210 | 3.250 | 3.180 | 3.230 | 173,400 | -0.04(-1.22%) |
Nov 27, 2019 | 3.080 | 3.300 | 3.080 | 3.270 | 301,300 | +0.21(+6.86%) |
Nov 26, 2019 | 3.050 | 3.100 | 3.010 | 3.060 | 229,164 | +0.03(+0.99%) |
Nov 25, 2019 | 3.090 | 3.150 | 3.000 | 3.030 | 279,296 | -0.07(-2.26%) |
Nov 22, 2019 | 3.020 | 3.110 | 2.900 | 3.100 | 123,400 | +0.07(+2.31%) |
Nov 21, 2019 | 3.030 | 3.110 | 3.000 | 3.030 | 230,567 | +0.00(+0.00%) |
Nov 20, 2019 | 3.080 | 3.175 | 3.000 | 3.030 | 329,681 | -0.07(-2.26%) |
Nov 19, 2019 | 3.140 | 3.240 | 3.090 | 3.100 | 274,707 | +0.01(+0.32%) |
Nov 18, 2019 | 3.220 | 3.290 | 3.050 | 3.090 | 402,812 | -0.14(-4.33%) |
Nov 15, 2019 | 3.350 | 3.390 | 3.160 | 3.230 | 328,400 | -0.14(-4.15%) |
Nov 14, 2019 | 3.360 | 3.420 | 3.270 | 3.370 | 311,537 | -0.02(-0.59%) |
Nov 13, 2019 | 3.570 | 3.608 | 3.190 | 3.390 | 529,832 | -0.20(-5.57%) |
Nov 12, 2019 | 4.130 | 4.200 | 3.560 | 3.590 | 1,044,924 | -0.73(-16.90%) |
Nov 11, 2019 | 3.920 | 4.500 | 3.910 | 4.320 | 1,137,301 | +0.35(+8.82%) |
Nov 08, 2019 | 3.940 | 3.990 | 3.900 | 3.970 | 65,600 | +0.03(+0.76%) |
Nov 07, 2019 | 3.870 | 3.970 | 3.820 | 3.940 | 114,137 | +0.08(+2.07%) |
Nov 06, 2019 | 3.920 | 3.960 | 3.850 | 3.860 | 76,602 | -0.06(-1.53%) |
Nov 05, 2019 | 4.040 | 4.040 | 3.880 | 3.920 | 136,496 | -0.06(-1.51%) |
Nov 04, 2019 | 4.020 | 4.064 | 3.960 | 3.980 | 124,695 | -0.02(-0.50%) |
Nov 01, 2019 | 4.050 | 4.090 | 3.960 | 4.000 | 87,700 | +0.02(+0.50%) |
Oct 31, 2019 | 3.960 | 4.090 | 3.840 | 3.980 | 150,848 | +0.02(+0.51%) |
Oct 30, 2019 | 4.130 | 4.130 | 3.950 | 3.960 | 148,548 | -0.16(-3.88%) |
Oct 29, 2019 | 4.060 | 4.170 | 3.970 | 4.120 | 113,385 | +0.06(+1.48%) |
Oct 28, 2019 | 3.950 | 4.130 | 3.950 | 4.060 | 111,871 | +0.10(+2.53%) |
Oct 25, 2019 | 4.010 | 4.200 | 3.950 | 3.960 | 149,100 | -0.07(-1.74%) |
Oct 24, 2019 | 4.260 | 4.270 | 4.000 | 4.030 | 151,713 | -0.24(-5.62%) |
Oct 23, 2019 | 4.010 | 4.380 | 3.980 | 4.270 | 397,435 | +0.27(+6.75%) |
Oct 22, 2019 | 3.970 | 4.010 | 3.900 | 4.000 | 93,142 | +0.05(+1.27%) |
Oct 21, 2019 | 3.850 | 3.980 | 3.840 | 3.950 | 141,840 | +0.13(+3.40%) |
Oct 18, 2019 | 3.970 | 3.982 | 3.800 | 3.820 | 178,000 | -0.18(-4.50%) |
Oct 17, 2019 | 3.920 | 4.000 | 3.839 | 4.000 | 110,048 | +0.14(+3.63%) |
Oct 16, 2019 | 3.860 | 3.970 | 3.800 | 3.860 | 144,515 | -0.05(-1.28%) |
Oct 15, 2019 | 3.900 | 4.040 | 3.850 | 3.910 | 234,260 | +0.04(+1.03%) |
Oct 14, 2019 | 4.030 | 4.040 | 3.810 | 3.870 | 253,246 | -0.21(-5.15%) |
Oct 11, 2019 | 3.920 | 4.133 | 3.910 | 4.080 | 325,000 | +0.20(+5.15%) |
Oct 10, 2019 | 3.870 | 3.910 | 3.700 | 3.880 | 285,490 | -0.02(-0.51%) |
Oct 09, 2019 | 4.160 | 4.310 | 3.880 | 3.900 | 570,744 | -0.21(-5.11%) |
Oct 08, 2019 | 4.210 | 4.250 | 3.940 | 4.110 | 286,012 | -0.04(-0.96%) |
Oct 07, 2019 | 3.810 | 4.230 | 3.795 | 4.150 | 635,888 | +0.30(+7.79%) |
Oct 04, 2019 | 3.830 | 3.890 | 3.750 | 3.850 | 109,400 | +0.04(+1.05%) |
Oct 03, 2019 | 3.800 | 3.850 | 3.740 | 3.810 | 144,237 | -0.02(-0.52%) |
Oct 02, 2019 | 3.650 | 3.900 | 3.610 | 3.830 | 385,837 | +0.16(+4.36%) |
Oct 01, 2019 | 3.680 | 3.744 | 3.610 | 3.670 | 148,093 | +0.00(+0.00%) |
Sep 30, 2019 | 3.610 | 3.684 | 3.600 | 3.670 | 173,265 | +0.04(+1.10%) |
Sep 27, 2019 | 3.650 | 3.700 | 3.590 | 3.630 | 122,900 | +0.01(+0.28%) |
Sep 26, 2019 | 3.700 | 3.722 | 3.560 | 3.620 | 138,987 | -0.11(-2.95%) |
Sep 25, 2019 | 3.460 | 3.740 | 3.460 | 3.730 | 246,639 | +0.26(+7.49%) |
Sep 24, 2019 | 3.610 | 3.650 | 3.450 | 3.470 | 249,227 | -0.14(-3.88%) |
Sep 23, 2019 | 3.680 | 3.890 | 3.540 | 3.610 | 247,184 | -0.12(-3.22%) |
Sep 20, 2019 | 3.680 | 3.890 | 3.680 | 3.730 | 862,300 | +0.04(+1.08%) |
Sep 19, 2019 | 3.930 | 3.968 | 3.670 | 3.690 | 305,135 | -0.19(-4.90%) |
Sep 18, 2019 | 3.590 | 3.940 | 3.570 | 3.880 | 447,169 | +0.32(+8.99%) |
Sep 17, 2019 | 3.590 | 3.730 | 3.530 | 3.560 | 251,116 | +0.09(+2.59%) |
Sep 16, 2019 | 3.610 | 3.710 | 3.460 | 3.470 | 305,092 | -0.14(-3.88%) |
Sep 13, 2019 | 3.540 | 3.660 | 3.530 | 3.610 | 128,100 | +0.07(+1.98%) |
Sep 12, 2019 | 3.780 | 3.780 | 3.490 | 3.540 | 365,441 | -0.25(-6.60%) |
Sep 11, 2019 | 3.610 | 3.870 | 3.580 | 3.790 | 246,737 | +0.20(+5.57%) |
Sep 10, 2019 | 3.760 | 3.760 | 3.570 | 3.590 | 349,444 | -0.17(-4.52%) |
Sep 09, 2019 | 3.790 | 3.910 | 3.700 | 3.760 | 285,395 | -0.01(-0.27%) |
Sep 06, 2019 | 3.380 | 3.800 | 3.350 | 3.770 | 291,300 | +0.37(+10.88%) |
Sep 05, 2019 | 3.290 | 3.420 | 3.240 | 3.400 | 165,224 | +0.14(+4.29%) |
Sep 04, 2019 | 3.280 | 3.320 | 3.200 | 3.260 | 112,656 | +0.04(+1.40%) |
Sep 03, 2019 | 3.260 | 3.380 | 3.190 | 3.215 | 119,717 | -0.12(-3.45%) |
Aug 30, 2019 | 3.350 | 3.440 | 3.230 | 3.330 | 148,400 | +0.03(+0.91%) |
Aug 29, 2019 | 3.240 | 3.330 | 3.180 | 3.300 | 219,906 | +0.14(+4.43%) |
Aug 28, 2019 | 3.020 | 3.250 | 2.960 | 3.160 | 309,327 | +0.16(+5.33%) |
Aug 27, 2019 | 3.180 | 3.280 | 2.970 | 3.000 | 379,111 | -0.18(-5.66%) |
Aug 26, 2019 | 3.030 | 3.365 | 3.030 | 3.180 | 339,237 | +0.16(+5.30%) |
Aug 23, 2019 | 3.160 | 3.165 | 2.940 | 3.020 | 596,200 | -0.17(-5.33%) |
Aug 22, 2019 | 3.360 | 3.430 | 3.165 | 3.190 | 341,576 | -0.19(-5.62%) |
Aug 21, 2019 | 3.420 | 3.470 | 3.320 | 3.380 | 492,573 | -0.01(-0.29%) |
Aug 20, 2019 | 3.420 | 3.420 | 3.350 | 3.390 | 147,235 | -0.01(-0.29%) |
Aug 19, 2019 | 3.490 | 3.490 | 3.350 | 3.400 | 205,119 | +0.00(+0.00%) |
Aug 16, 2019 | 3.360 | 3.482 | 3.280 | 3.400 | 146,000 | +0.07(+2.10%) |
Aug 15, 2019 | 3.340 | 3.390 | 3.160 | 3.330 | 445,686 | -0.02(-0.60%) |
Aug 14, 2019 | 3.570 | 3.600 | 3.330 | 3.350 | 334,449 | -0.10(-2.90%) |
Aug 13, 2019 | 3.610 | 3.700 | 3.440 | 3.450 | 341,450 | -0.16(-4.43%) |
Aug 12, 2019 | 3.280 | 3.650 | 3.210 | 3.610 | 358,708 | +0.26(+7.76%) |
Aug 09, 2019 | 3.810 | 3.810 | 3.350 | 3.350 | 231,700 | -0.17(-4.83%) |
Aug 08, 2019 | 3.330 | 3.545 | 3.260 | 3.520 | 280,067 | +0.21(+6.34%) |
Aug 07, 2019 | 3.250 | 3.325 | 3.160 | 3.310 | 315,473 | +0.06(+1.85%) |
Aug 06, 2019 | 3.350 | 3.470 | 3.210 | 3.250 | 255,547 | -0.08(-2.40%) |
Aug 05, 2019 | 3.420 | 3.580 | 3.310 | 3.330 | 331,414 | -0.03(-0.89%) |
Aug 02, 2019 | 3.600 | 3.742 | 3.280 | 3.360 | 418,600 | -0.24(-6.67%) |
Aug 01, 2019 | 3.700 | 3.790 | 3.560 | 3.600 | 242,286 | -0.10(-2.70%) |
Jul 31, 2019 | 3.780 | 3.900 | 3.700 | 3.700 | 236,369 | -0.11(-2.89%) |
Jul 30, 2019 | 3.760 | 3.820 | 3.750 | 3.810 | 105,557 | +0.02(+0.53%) |
Jul 29, 2019 | 3.800 | 3.820 | 3.730 | 3.790 | 112,262 | -0.01(-0.26%) |
Jul 26, 2019 | 3.710 | 3.840 | 3.660 | 3.800 | 226,800 | +0.09(+2.43%) |
Jul 25, 2019 | 3.910 | 3.910 | 3.680 | 3.710 | 250,071 | -0.19(-4.87%) |
Jul 24, 2019 | 3.930 | 3.990 | 3.845 | 3.900 | 215,802 | -0.05(-1.27%) |
Jul 23, 2019 | 3.980 | 4.000 | 3.910 | 3.950 | 215,766 | +0.00(+0.00%) |
Jul 22, 2019 | 4.000 | 4.030 | 3.900 | 3.950 | 219,452 | -0.05(-1.25%) |
Jul 19, 2019 | 3.910 | 4.000 | 3.890 | 4.000 | 206,700 | +0.09(+2.30%) |
Jul 18, 2019 | 3.940 | 3.970 | 3.860 | 3.910 | 211,366 | +0.01(+0.26%) |
Jul 17, 2019 | 3.880 | 3.980 | 3.840 | 3.900 | 623,843 | -0.01(-0.26%) |
Jul 16, 2019 | 3.950 | 4.040 | 3.860 | 3.910 | 218,765 | -0.06(-1.51%) |
Jul 15, 2019 | 3.930 | 3.980 | 3.840 | 3.970 | 184,971 | +0.05(+1.28%) |
Jul 12, 2019 | 4.020 | 4.035 | 3.920 | 3.920 | 219,100 | -0.07(-1.75%) |
Jul 11, 2019 | 4.010 | 4.070 | 3.970 | 3.990 | 233,584 | -0.02(-0.50%) |
Jul 10, 2019 | 3.980 | 4.080 | 3.950 | 4.010 | 239,551 | +0.02(+0.50%) |
Jul 09, 2019 | 4.040 | 4.040 | 3.925 | 3.990 | 219,399 | -0.06(-1.48%) |
Jul 08, 2019 | 3.940 | 4.060 | 3.890 | 4.050 | 216,736 | +0.09(+2.27%) |
Jul 05, 2019 | 3.920 | 4.030 | 3.840 | 3.960 | 117,300 | -0.01(-0.25%) |
Jul 03, 2019 | 3.910 | 4.020 | 3.910 | 3.970 | 184,500 | +0.06(+1.53%) |
Jul 02, 2019 | 3.970 | 4.050 | 3.820 | 3.910 | 243,128 | -0.10(-2.49%) |
Jul 01, 2019 | 4.140 | 4.200 | 3.970 | 4.010 | 286,393 | -0.14(-3.37%) |
Jun 28, 2019 | 4.130 | 4.215 | 3.980 | 4.150 | 3,900,300 | +0.13(+3.23%) |
Jun 27, 2019 | 3.880 | 4.030 | 3.810 | 4.020 | 249,783 | +0.14(+3.61%) |
Jun 26, 2019 | 3.920 | 3.980 | 3.820 | 3.880 | 143,742 | -0.04(-1.02%) |
Jun 25, 2019 | 4.100 | 4.170 | 3.900 | 3.920 | 222,345 | -0.19(-4.62%) |
Jun 24, 2019 | 4.030 | 4.160 | 4.010 | 4.110 | 258,392 | +0.04(+0.98%) |
Jun 21, 2019 | 4.080 | 4.210 | 3.930 | 4.070 | 267,400 | -0.02(-0.49%) |
Jun 20, 2019 | 4.090 | 4.100 | 3.920 | 4.090 | 198,326 | +0.10(+2.51%) |
Jun 19, 2019 | 3.860 | 4.040 | 3.760 | 3.990 | 305,415 | +0.13(+3.37%) |
Jun 18, 2019 | 3.890 | 3.992 | 3.750 | 3.860 | 179,130 | +0.12(+3.21%) |
Jun 17, 2019 | 3.700 | 3.880 | 3.660 | 3.740 | 211,677 | +0.05(+1.36%) |
Jun 14, 2019 | 3.640 | 3.740 | 3.605 | 3.690 | 240,800 | +0.04(+1.10%) |
Jun 13, 2019 | 3.650 | 3.720 | 3.550 | 3.650 | 271,525 | +0.01(+0.27%) |
Jun 12, 2019 | 3.610 | 3.659 | 3.560 | 3.640 | 244,217 | +0.03(+0.83%) |
Jun 11, 2019 | 3.750 | 3.919 | 3.556 | 3.610 | 243,432 | -0.14(-3.73%) |
Jun 10, 2019 | 3.970 | 4.100 | 3.580 | 3.750 | 611,519 | -0.23(-5.78%) |
Jun 07, 2019 | 3.880 | 4.150 | 3.850 | 3.980 | 409,200 | +0.10(+2.58%) |
Jun 06, 2019 | 3.930 | 3.990 | 3.860 | 3.880 | 207,745 | -0.06(-1.52%) |
Jun 05, 2019 | 4.040 | 4.070 | 3.840 | 3.940 | 226,300 | -0.11(-2.72%) |
Jun 04, 2019 | 4.100 | 4.100 | 3.950 | 4.050 | 362,872 | +0.14(+3.58%) |
Jun 03, 2019 | 4.040 | 4.050 | 3.810 | 3.910 | 448,105 | -0.12(-2.98%) |
May 31, 2019 | 4.000 | 4.050 | 3.920 | 4.030 | 174,500 | -0.01(-0.25%) |
May 30, 2019 | 4.070 | 4.202 | 3.810 | 4.040 | 668,758 | -0.01(-0.25%) |
May 29, 2019 | 4.090 | 4.090 | 3.930 | 4.050 | 208,375 | -0.06(-1.46%) |
May 28, 2019 | 4.030 | 4.250 | 3.940 | 4.110 | 317,094 | +0.08(+1.99%) |
May 24, 2019 | 4.080 | 4.250 | 3.900 | 4.030 | 545,800 | +0.02(+0.50%) |
May 23, 2019 | 4.250 | 4.350 | 3.990 | 4.010 | 1,097,298 | -0.24(-5.65%) |
May 22, 2019 | 4.520 | 4.564 | 4.250 | 4.250 | 291,999 | -0.27(-5.97%) |
May 21, 2019 | 4.660 | 4.830 | 4.460 | 4.520 | 335,653 | -0.15(-3.21%) |
May 20, 2019 | 4.560 | 4.700 | 4.450 | 4.670 | 379,831 | +0.12(+2.64%) |
May 17, 2019 | 4.670 | 4.735 | 4.500 | 4.550 | 181,000 | -0.11(-2.36%) |
May 16, 2019 | 4.820 | 4.970 | 4.650 | 4.660 | 232,527 | -0.19(-3.92%) |
May 15, 2019 | 4.700 | 4.930 | 4.650 | 4.850 | 426,598 | +0.12(+2.54%) |
May 14, 2019 | 4.640 | 4.900 | 4.520 | 4.730 | 327,837 | +0.08(+1.72%) |
May 13, 2019 | 4.470 | 4.650 | 4.320 | 4.650 | 234,562 | +0.13(+2.88%) |
May 10, 2019 | 4.430 | 4.570 | 4.310 | 4.520 | 227,900 | +0.04(+0.89%) |
May 09, 2019 | 4.590 | 4.630 | 4.450 | 4.480 | 164,998 | -0.13(-2.82%) |
May 08, 2019 | 4.510 | 4.645 | 4.450 | 4.610 | 228,411 | +0.10(+2.22%) |
May 07, 2019 | 4.630 | 4.680 | 4.450 | 4.510 | 171,872 | -0.14(-3.01%) |
May 06, 2019 | 4.530 | 4.700 | 4.400 | 4.650 | 229,798 | +0.05(+1.09%) |
May 03, 2019 | 4.440 | 4.660 | 4.400 | 4.600 | 350,800 | +0.15(+3.37%) |
May 02, 2019 | 4.330 | 4.470 | 4.180 | 4.450 | 305,327 | +0.10(+2.30%) |
May 01, 2019 | 4.250 | 4.360 | 4.140 | 4.350 | 347,634 | +0.07(+1.64%) |
Apr 30, 2019 | 4.530 | 4.530 | 4.160 | 4.280 | 521,309 | -0.20(-4.46%) |
Apr 29, 2019 | 4.910 | 4.910 | 4.400 | 4.480 | 594,341 | -0.40(-8.20%) |
Apr 26, 2019 | 4.750 | 4.980 | 4.650 | 4.880 | 484,700 | +0.13(+2.74%) |
Apr 25, 2019 | 4.760 | 4.950 | 4.660 | 4.750 | 425,908 | -0.03(-0.63%) |
Apr 24, 2019 | 4.650 | 4.890 | 4.400 | 4.780 | 1,049,894 | +0.16(+3.46%) |
Apr 23, 2019 | 4.190 | 4.710 | 4.100 | 4.620 | 674,188 | +0.46(+11.06%) |
Apr 22, 2019 | 4.300 | 4.386 | 4.110 | 4.160 | 328,936 | -0.14(-3.26%) |
Apr 18, 2019 | 4.440 | 4.469 | 4.230 | 4.300 | 293,500 | -0.08(-1.83%) |
Apr 17, 2019 | 4.360 | 4.520 | 3.920 | 4.380 | 949,712 | +0.04(+0.92%) |
Apr 16, 2019 | 4.520 | 4.530 | 4.300 | 4.340 | 437,897 | -0.19(-4.19%) |
Apr 15, 2019 | 4.630 | 4.680 | 4.260 | 4.530 | 536,458 | -0.12(-2.58%) |
Apr 12, 2019 | 4.790 | 4.820 | 4.500 | 4.650 | 472,200 | -0.10(-2.11%) |
Apr 11, 2019 | 4.960 | 4.996 | 4.660 | 4.750 | 296,305 | -0.25(-5.00%) |
Apr 10, 2019 | 4.900 | 5.000 | 4.740 | 5.000 | 457,386 | +0.17(+3.52%) |
Apr 09, 2019 | 4.890 | 4.940 | 4.760 | 4.830 | 671,020 | +0.14(+2.99%) |
Apr 08, 2019 | 4.790 | 4.820 | 4.680 | 4.690 | 171,301 | -0.08(-1.68%) |
Apr 05, 2019 | 4.730 | 4.900 | 4.660 | 4.770 | 170,800 | +0.04(+0.85%) |
Apr 04, 2019 | 4.710 | 4.830 | 4.640 | 4.730 | 184,254 | +0.04(+0.85%) |
Apr 03, 2019 | 5.030 | 5.070 | 4.620 | 4.690 | 414,679 | -0.26(-5.25%) |
Apr 02, 2019 | 5.000 | 5.160 | 4.910 | 4.950 | 269,280 | -0.05(-1.00%) |
Apr 01, 2019 | 5.160 | 5.160 | 4.950 | 5.000 | 241,431 | -0.11(-2.15%) |
Mar 29, 2019 | 4.810 | 5.190 | 4.670 | 5.110 | 501,400 | +0.30(+6.24%) |
Mar 28, 2019 | 4.650 | 4.830 | 4.600 | 4.810 | 161,250 | +0.16(+3.44%) |
Mar 27, 2019 | 4.650 | 4.670 | 4.410 | 4.650 | 245,522 | +0.02(+0.43%) |
Mar 26, 2019 | 4.730 | 4.820 | 4.520 | 4.630 | 250,057 | -0.10(-2.11%) |
Mar 25, 2019 | 4.670 | 4.760 | 4.510 | 4.730 | 328,863 | +0.17(+3.73%) |
Mar 22, 2019 | 4.900 | 5.165 | 4.560 | 4.560 | 1,494,300 | -0.32(-6.56%) |
Mar 21, 2019 | 4.930 | 5.030 | 4.760 | 4.880 | 311,414 | -0.10(-2.01%) |
Mar 20, 2019 | 4.960 | 5.110 | 4.870 | 4.980 | 198,397 | -0.02(-0.40%) |
Mar 19, 2019 | 5.080 | 5.180 | 4.910 | 5.000 | 389,759 | -0.04(-0.79%) |
Mar 18, 2019 | 4.710 | 5.200 | 4.710 | 5.040 | 423,655 | +0.34(+7.23%) |
Mar 15, 2019 | 4.680 | 4.750 | 4.550 | 4.700 | 197,000 | +0.02(+0.43%) |
Mar 14, 2019 | 4.390 | 4.720 | 4.240 | 4.680 | 301,624 | +0.25(+5.64%) |
Mar 13, 2019 | 4.480 | 4.520 | 4.142 | 4.430 | 639,800 | -0.02(-0.45%) |
Mar 12, 2019 | 4.880 | 4.880 | 4.420 | 4.450 | 308,595 | -0.12(-2.63%) |
Mar 11, 2019 | 4.730 | 4.780 | 4.560 | 4.570 | 224,871 | -0.16(-3.38%) |
Mar 08, 2019 | 4.860 | 4.930 | 4.680 | 4.730 | 230,300 | -0.20(-4.06%) |
Mar 07, 2019 | 4.850 | 5.040 | 4.670 | 4.930 | 290,693 | -0.03(-0.60%) |
Mar 06, 2019 | 4.750 | 4.960 | 4.270 | 4.960 | 814,803 | -0.01(-0.20%) |
Mar 05, 2019 | 5.220 | 5.240 | 4.850 | 4.970 | 654,939 | -0.28(-5.33%) |
Mar 04, 2019 | 5.300 | 5.420 | 5.000 | 5.250 | 380,312 | -0.06(-1.13%) |
Mar 01, 2019 | 5.220 | 5.400 | 5.110 | 5.310 | 238,400 | +0.10(+1.92%) |
Feb 28, 2019 | 5.170 | 5.320 | 5.020 | 5.210 | 209,662 | +0.02(+0.39%) |
Feb 27, 2019 | 5.400 | 5.500 | 5.140 | 5.190 | 313,321 | -0.24(-4.42%) |
Feb 26, 2019 | 5.580 | 5.649 | 5.210 | 5.430 | 417,130 | -0.19(-3.38%) |
Feb 25, 2019 | 5.650 | 5.960 | 5.550 | 5.620 | 433,069 | -0.01(-0.18%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.400 | 5.630 | 594,100 | -0.39(-6.48%) |
Feb 21, 2019 | 6.000 | 6.060 | 5.510 | 6.020 | 775,748 | +0.05(+0.84%) |
Feb 20, 2019 | 5.210 | 6.000 | 5.210 | 5.970 | 1,195,626 | +0.77(+14.81%) |
Feb 19, 2019 | 5.250 | 5.330 | 5.029 | 5.200 | 372,149 | +0.08(+1.56%) |
Feb 15, 2019 | 5.000 | 5.120 | 4.830 | 5.120 | 613,500 | +0.15(+3.02%) |
Feb 14, 2019 | 4.650 | 5.000 | 4.550 | 4.970 | 524,146 | +0.36(+7.81%) |
Feb 13, 2019 | 4.780 | 4.830 | 4.460 | 4.610 | 370,316 | +0.15(+3.36%) |
Feb 12, 2019 | 4.190 | 4.480 | 4.150 | 4.460 | 193,420 | +0.32(+7.73%) |
Feb 11, 2019 | 4.300 | 4.300 | 4.050 | 4.140 | 409,794 | -0.16(-3.72%) |
Feb 08, 2019 | 4.460 | 4.540 | 4.150 | 4.300 | 320,600 | -0.21(-4.66%) |
Feb 07, 2019 | 4.680 | 4.680 | 4.380 | 4.510 | 279,430 | -0.22(-4.65%) |
Feb 06, 2019 | 4.710 | 4.790 | 4.610 | 4.730 | 174,786 | -0.03(-0.63%) |
Feb 05, 2019 | 4.750 | 4.830 | 4.580 | 4.760 | 166,619 | -0.01(-0.21%) |
Feb 04, 2019 | 4.880 | 4.900 | 4.770 | 4.770 | 150,836 | -0.05(-1.04%) |
Feb 01, 2019 | 4.880 | 4.940 | 4.800 | 4.820 | 196,800 | -0.02(-0.41%) |
Jan 31, 2019 | 4.980 | 5.040 | 4.830 | 4.840 | 428,638 | -0.08(-1.63%) |
Jan 30, 2019 | 5.000 | 5.000 | 4.820 | 4.920 | 142,007 | -0.07(-1.40%) |
Jan 29, 2019 | 4.770 | 5.020 | 4.750 | 4.990 | 425,507 | +0.20(+4.18%) |
Jan 28, 2019 | 4.810 | 4.860 | 4.700 | 4.790 | 182,159 | -0.05(-1.03%) |
Jan 25, 2019 | 4.700 | 4.890 | 4.530 | 4.840 | 378,800 | +0.29(+6.37%) |
Jan 24, 2019 | 4.570 | 4.720 | 4.500 | 4.550 | 121,443 | -0.02(-0.44%) |
Jan 23, 2019 | 4.660 | 4.840 | 4.500 | 4.570 | 170,567 | -0.06(-1.30%) |
Jan 22, 2019 | 4.800 | 4.800 | 4.580 | 4.630 | 133,827 | -0.12(-2.53%) |
Jan 18, 2019 | 4.800 | 4.800 | 4.500 | 4.750 | 158,600 | +0.01(+0.21%) |
Jan 17, 2019 | 4.720 | 4.950 | 4.650 | 4.740 | 234,339 | +0.02(+0.42%) |
Jan 16, 2019 | 4.650 | 4.960 | 4.630 | 4.720 | 222,833 | +0.14(+3.06%) |
Jan 15, 2019 | 4.510 | 4.650 | 4.470 | 4.580 | 198,694 | +0.11(+2.46%) |
Jan 14, 2019 | 4.460 | 4.730 | 4.460 | 4.470 | 170,155 | -0.06(-1.32%) |
Jan 11, 2019 | 4.460 | 4.610 | 4.400 | 4.530 | 91,800 | +0.03(+0.67%) |
Jan 10, 2019 | 4.530 | 4.550 | 4.340 | 4.500 | 224,131 | -0.08(-1.75%) |
Jan 09, 2019 | 4.710 | 4.720 | 4.460 | 4.580 | 191,368 | -0.10(-2.14%) |
Jan 08, 2019 | 4.660 | 4.780 | 4.500 | 4.680 | 265,775 | +0.09(+1.96%) |
Jan 07, 2019 | 4.100 | 4.620 | 4.024 | 4.590 | 419,566 | +0.54(+13.33%) |
Jan 04, 2019 | 3.920 | 4.270 | 3.810 | 4.050 | 282,100 | +0.18(+4.65%) |
Jan 03, 2019 | 3.900 | 3.972 | 3.670 | 3.870 | 175,891 | +0.01(+0.26%) |