Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.940 | 5.580 | 4.896 | 5.440 | 470,500 | +0.55(+11.25%) |
Dec 30, 2019 | 4.430 | 5.100 | 4.350 | 4.890 | 243,657 | +0.46(+10.38%) |
Dec 27, 2019 | 4.720 | 4.869 | 4.410 | 4.430 | 65,900 | -0.32(-6.74%) |
Dec 26, 2019 | 4.600 | 5.000 | 4.340 | 4.750 | 284,695 | +0.18(+3.94%) |
Dec 24, 2019 | 4.160 | 4.690 | 4.110 | 4.570 | 163,900 | +0.39(+9.33%) |
Dec 23, 2019 | 4.290 | 4.350 | 4.120 | 4.180 | 94,070 | -0.11(-2.56%) |
Dec 20, 2019 | 4.160 | 4.350 | 4.050 | 4.290 | 135,300 | +0.06(+1.42%) |
Dec 19, 2019 | 4.400 | 4.400 | 4.050 | 4.230 | 162,212 | -0.12(-2.76%) |
Dec 18, 2019 | 4.100 | 4.460 | 4.032 | 4.350 | 560,947 | +0.29(+7.14%) |
Dec 17, 2019 | 3.700 | 4.088 | 3.680 | 4.060 | 409,248 | +0.39(+10.63%) |
Dec 16, 2019 | 3.590 | 3.740 | 3.400 | 3.670 | 432,160 | +0.14(+3.97%) |
Dec 13, 2019 | 3.660 | 3.820 | 3.490 | 3.530 | 245,000 | -0.01(-0.28%) |
Dec 12, 2019 | 3.850 | 3.970 | 3.270 | 3.540 | 416,520 | -0.29(-7.57%) |
Dec 11, 2019 | 3.930 | 4.040 | 3.802 | 3.830 | 201,001 | -0.13(-3.28%) |
Dec 10, 2019 | 4.020 | 4.240 | 3.880 | 3.960 | 412,891 | -0.09(-2.22%) |
Dec 09, 2019 | 4.580 | 4.890 | 4.050 | 4.050 | 244,193 | -0.25(-5.81%) |
Dec 06, 2019 | 4.560 | 4.840 | 4.200 | 4.300 | 303,500 | -0.26(-5.70%) |
Dec 05, 2019 | 4.170 | 4.750 | 4.000 | 4.560 | 319,825 | +0.44(+10.68%) |
Dec 04, 2019 | 4.200 | 4.460 | 3.910 | 4.120 | 301,566 | -0.35(-7.83%) |
Dec 03, 2019 | 3.160 | 4.470 | 3.020 | 4.470 | 415,007 | +1.30(+41.01%) |
Dec 02, 2019 | 3.120 | 3.230 | 2.960 | 3.170 | 352,442 | +0.12(+3.93%) |
Nov 29, 2019 | 3.030 | 3.080 | 2.970 | 3.050 | 51,800 | +0.02(+0.66%) |
Nov 27, 2019 | 2.930 | 3.250 | 2.930 | 3.030 | 94,800 | +0.11(+3.77%) |
Nov 26, 2019 | 3.140 | 3.190 | 2.910 | 2.920 | 72,124 | -0.23(-7.30%) |
Nov 25, 2019 | 3.020 | 3.190 | 3.020 | 3.150 | 76,062 | +0.13(+4.30%) |
Nov 22, 2019 | 2.800 | 3.040 | 2.752 | 3.020 | 70,600 | +0.22(+7.86%) |
Nov 21, 2019 | 2.720 | 2.830 | 2.640 | 2.800 | 94,237 | +0.10(+3.70%) |
Nov 20, 2019 | 2.730 | 2.800 | 2.620 | 2.700 | 462,054 | -0.04(-1.46%) |
Nov 19, 2019 | 2.760 | 2.850 | 2.710 | 2.740 | 132,716 | -0.03(-1.08%) |
Nov 18, 2019 | 2.890 | 2.950 | 2.730 | 2.770 | 127,446 | -0.12(-4.15%) |
Nov 15, 2019 | 2.870 | 2.970 | 2.780 | 2.890 | 248,200 | +0.26(+9.89%) |
Nov 14, 2019 | 2.920 | 2.960 | 2.630 | 2.630 | 157,960 | -0.30(-10.24%) |
Nov 13, 2019 | 2.950 | 3.030 | 2.800 | 2.930 | 103,568 | +0.02(+0.69%) |
Nov 12, 2019 | 3.210 | 3.248 | 2.860 | 2.910 | 141,246 | -0.30(-9.35%) |
Nov 11, 2019 | 3.420 | 3.420 | 3.120 | 3.210 | 92,955 | -0.24(-6.96%) |
Nov 08, 2019 | 3.820 | 3.820 | 3.428 | 3.450 | 147,700 | -0.35(-9.21%) |
Nov 07, 2019 | 3.900 | 3.900 | 3.740 | 3.800 | 40,939 | -0.02(-0.52%) |
Nov 06, 2019 | 3.890 | 3.937 | 3.730 | 3.820 | 94,971 | -0.04(-1.04%) |
Nov 05, 2019 | 3.950 | 4.040 | 3.560 | 3.860 | 177,305 | -0.03(-0.77%) |
Nov 04, 2019 | 3.570 | 3.890 | 3.480 | 3.890 | 472,991 | +0.43(+12.43%) |
Nov 01, 2019 | 3.350 | 3.530 | 3.350 | 3.460 | 68,800 | +0.13(+3.90%) |
Oct 31, 2019 | 3.510 | 3.580 | 3.260 | 3.330 | 123,638 | -0.16(-4.58%) |
Oct 30, 2019 | 3.700 | 3.700 | 3.360 | 3.490 | 78,386 | -0.05(-1.41%) |
Oct 29, 2019 | 3.690 | 3.770 | 3.530 | 3.540 | 76,903 | -0.12(-3.28%) |
Oct 28, 2019 | 3.120 | 3.700 | 3.110 | 3.660 | 241,146 | +0.55(+17.68%) |
Oct 25, 2019 | 3.470 | 3.480 | 3.110 | 3.110 | 103,400 | -0.39(-11.14%) |
Oct 24, 2019 | 3.430 | 3.560 | 3.390 | 3.500 | 84,671 | +0.07(+2.04%) |
Oct 23, 2019 | 3.470 | 3.480 | 3.350 | 3.430 | 19,195 | -0.07(-2.00%) |
Oct 22, 2019 | 3.540 | 3.550 | 3.325 | 3.500 | 90,643 | +0.00(+0.00%) |
Oct 21, 2019 | 3.650 | 3.700 | 3.400 | 3.500 | 60,746 | -0.14(-3.85%) |
Oct 18, 2019 | 3.520 | 3.660 | 3.310 | 3.640 | 127,700 | +0.12(+3.41%) |
Oct 17, 2019 | 3.360 | 3.670 | 3.360 | 3.520 | 120,641 | +0.19(+5.71%) |
Oct 16, 2019 | 3.290 | 3.360 | 3.090 | 3.330 | 62,041 | +0.07(+2.15%) |
Oct 15, 2019 | 3.055 | 3.320 | 2.985 | 3.260 | 74,846 | +0.26(+8.67%) |
Oct 14, 2019 | 3.050 | 3.140 | 2.920 | 3.000 | 47,006 | -0.05(-1.64%) |
Oct 11, 2019 | 2.920 | 3.190 | 2.810 | 3.050 | 78,400 | +0.15(+5.17%) |
Oct 10, 2019 | 2.640 | 2.900 | 2.640 | 2.900 | 223,323 | +0.30(+11.54%) |
Oct 09, 2019 | 2.670 | 2.770 | 2.560 | 2.600 | 60,996 | -0.06(-2.26%) |
Oct 08, 2019 | 2.760 | 2.760 | 2.560 | 2.660 | 219,902 | -0.10(-3.62%) |
Oct 07, 2019 | 2.640 | 2.790 | 2.610 | 2.760 | 71,674 | +0.12(+4.55%) |
Oct 04, 2019 | 2.560 | 2.860 | 2.545 | 2.640 | 153,000 | +0.08(+3.13%) |
Oct 03, 2019 | 2.680 | 2.750 | 2.530 | 2.560 | 65,682 | -0.12(-4.48%) |
Oct 02, 2019 | 2.770 | 2.810 | 2.650 | 2.680 | 104,381 | -0.08(-2.90%) |
Oct 01, 2019 | 3.030 | 3.030 | 2.750 | 2.760 | 127,927 | -0.25(-8.31%) |
Sep 30, 2019 | 3.210 | 3.210 | 2.905 | 3.010 | 131,870 | -0.14(-4.44%) |
Sep 27, 2019 | 3.170 | 3.255 | 3.070 | 3.150 | 66,400 | -0.02(-0.63%) |
Sep 26, 2019 | 3.290 | 3.320 | 3.060 | 3.170 | 94,414 | -0.11(-3.35%) |
Sep 25, 2019 | 3.400 | 3.660 | 3.260 | 3.280 | 100,284 | -0.11(-3.24%) |
Sep 24, 2019 | 3.390 | 3.500 | 3.310 | 3.390 | 97,809 | -0.12(-3.42%) |
Sep 23, 2019 | 3.560 | 3.570 | 3.380 | 3.510 | 82,840 | -0.05(-1.40%) |
Sep 20, 2019 | 3.530 | 3.640 | 3.510 | 3.560 | 111,900 | +0.03(+0.85%) |
Sep 19, 2019 | 3.440 | 3.600 | 3.430 | 3.530 | 85,478 | +0.12(+3.52%) |
Sep 18, 2019 | 3.410 | 3.550 | 3.380 | 3.410 | 113,638 | +0.03(+0.89%) |
Sep 17, 2019 | 3.600 | 3.690 | 3.370 | 3.380 | 108,650 | -0.21(-5.85%) |
Sep 16, 2019 | 3.740 | 3.800 | 3.530 | 3.590 | 58,529 | -0.14(-3.75%) |
Sep 13, 2019 | 3.840 | 3.905 | 3.700 | 3.730 | 62,100 | -0.08(-2.10%) |
Sep 12, 2019 | 4.460 | 4.460 | 3.710 | 3.810 | 231,070 | -0.34(-8.19%) |
Sep 11, 2019 | 4.100 | 4.340 | 4.100 | 4.150 | 95,898 | -0.04(-0.95%) |
Sep 10, 2019 | 3.910 | 4.250 | 3.850 | 4.190 | 142,222 | +0.32(+8.27%) |
Sep 09, 2019 | 3.660 | 3.960 | 3.610 | 3.870 | 61,051 | +0.20(+5.45%) |
Sep 06, 2019 | 3.720 | 3.760 | 3.520 | 3.670 | 72,200 | -0.02(-0.54%) |
Sep 05, 2019 | 3.430 | 3.780 | 3.415 | 3.690 | 165,006 | +0.31(+9.17%) |
Sep 04, 2019 | 3.460 | 3.530 | 3.290 | 3.380 | 111,017 | -0.07(-2.03%) |
Sep 03, 2019 | 3.380 | 3.450 | 3.200 | 3.450 | 99,830 | +0.04(+1.17%) |
Aug 30, 2019 | 3.610 | 3.640 | 3.380 | 3.410 | 40,400 | -0.11(-3.12%) |
Aug 29, 2019 | 3.500 | 3.740 | 3.490 | 3.520 | 47,950 | +0.03(+0.86%) |
Aug 28, 2019 | 3.450 | 3.530 | 3.440 | 3.490 | 32,339 | +0.04(+1.16%) |
Aug 27, 2019 | 3.660 | 3.734 | 3.400 | 3.450 | 59,413 | -0.16(-4.43%) |
Aug 26, 2019 | 3.600 | 3.680 | 3.440 | 3.610 | 55,966 | +0.10(+2.85%) |
Aug 23, 2019 | 3.640 | 3.800 | 3.450 | 3.510 | 128,800 | -0.16(-4.36%) |
Aug 22, 2019 | 3.780 | 3.810 | 3.550 | 3.670 | 113,191 | -0.13(-3.42%) |
Aug 21, 2019 | 4.100 | 4.210 | 3.670 | 3.800 | 193,060 | -0.29(-7.09%) |
Aug 20, 2019 | 4.260 | 4.260 | 4.090 | 4.090 | 34,632 | -0.11(-2.62%) |
Aug 19, 2019 | 4.000 | 4.290 | 4.000 | 4.200 | 69,296 | +0.16(+3.96%) |
Aug 16, 2019 | 4.160 | 4.170 | 3.957 | 4.040 | 163,800 | -0.11(-2.65%) |
Aug 15, 2019 | 3.910 | 4.190 | 3.910 | 4.150 | 86,835 | +0.23(+5.87%) |
Aug 14, 2019 | 3.920 | 4.090 | 3.820 | 3.920 | 105,422 | -0.03(-0.76%) |
Aug 13, 2019 | 4.010 | 4.214 | 3.890 | 3.950 | 64,791 | -0.07(-1.74%) |
Aug 12, 2019 | 4.320 | 4.480 | 3.960 | 4.020 | 228,999 | -0.30(-6.94%) |
Aug 09, 2019 | 3.750 | 4.340 | 3.730 | 4.320 | 267,400 | +0.74(+20.67%) |
Aug 08, 2019 | 3.550 | 3.850 | 3.490 | 3.580 | 106,835 | +0.05(+1.42%) |
Aug 07, 2019 | 3.540 | 3.680 | 3.460 | 3.530 | 137,664 | -0.03(-0.84%) |
Aug 06, 2019 | 3.470 | 3.670 | 3.380 | 3.560 | 447,815 | +0.12(+3.49%) |
Aug 05, 2019 | 3.710 | 3.780 | 3.370 | 3.440 | 370,163 | -0.35(-9.23%) |
Aug 02, 2019 | 3.860 | 3.916 | 3.450 | 3.790 | 316,100 | -0.04(-1.04%) |
Aug 01, 2019 | 3.900 | 3.933 | 3.760 | 3.830 | 300,872 | -0.08(-2.05%) |
Jul 31, 2019 | 3.970 | 4.050 | 3.880 | 3.910 | 194,765 | -0.06(-1.51%) |
Jul 30, 2019 | 3.910 | 4.199 | 3.880 | 3.970 | 245,136 | +0.03(+0.76%) |
Jul 29, 2019 | 4.300 | 4.350 | 3.930 | 3.940 | 197,591 | -0.40(-9.22%) |
Jul 26, 2019 | 4.690 | 4.930 | 4.290 | 4.340 | 142,600 | -0.34(-7.26%) |
Jul 25, 2019 | 4.600 | 4.960 | 4.530 | 4.680 | 187,770 | -0.05(-1.06%) |
Jul 24, 2019 | 5.040 | 5.070 | 4.710 | 4.730 | 234,470 | -0.33(-6.52%) |
Jul 23, 2019 | 5.500 | 5.610 | 5.000 | 5.060 | 193,607 | -0.35(-6.47%) |
Jul 22, 2019 | 6.050 | 6.100 | 5.385 | 5.410 | 168,819 | -0.64(-10.58%) |
Jul 19, 2019 | 5.580 | 6.100 | 5.470 | 6.050 | 257,800 | +0.44(+7.84%) |
Jul 18, 2019 | 5.380 | 6.160 | 5.210 | 5.610 | 193,461 | +0.18(+3.31%) |
Jul 17, 2019 | 5.330 | 5.600 | 5.250 | 5.430 | 88,129 | +0.02(+0.37%) |
Jul 16, 2019 | 6.100 | 6.300 | 5.400 | 5.410 | 183,665 | -0.62(-10.28%) |
Jul 15, 2019 | 5.610 | 6.150 | 5.600 | 6.030 | 237,766 | +0.42(+7.49%) |
Jul 12, 2019 | 5.530 | 5.640 | 5.400 | 5.610 | 144,700 | +0.13(+2.37%) |
Jul 11, 2019 | 5.560 | 5.720 | 5.330 | 5.480 | 206,492 | -0.12(-2.14%) |
Jul 10, 2019 | 5.620 | 5.780 | 5.150 | 5.600 | 334,730 | -0.01(-0.18%) |
Jul 09, 2019 | 5.890 | 6.160 | 5.570 | 5.610 | 188,356 | -0.35(-5.87%) |
Jul 08, 2019 | 6.410 | 6.708 | 5.550 | 5.960 | 591,555 | -0.54(-8.31%) |
Jul 05, 2019 | 6.110 | 8.100 | 6.110 | 6.500 | 2,156,100 | +0.20(+3.17%) |
Jul 03, 2019 | 5.250 | 6.938 | 5.230 | 6.300 | 736,800 | +1.28(+25.50%) |
Jul 02, 2019 | 4.200 | 5.100 | 4.150 | 5.020 | 317,727 | +0.87(+20.96%) |
Jul 01, 2019 | 4.000 | 4.170 | 3.720 | 4.150 | 220,274 | +0.41(+10.96%) |
Jun 28, 2019 | 3.460 | 3.910 | 3.282 | 3.740 | 1,546,600 | +0.35(+10.32%) |
Jun 27, 2019 | 3.330 | 3.440 | 3.230 | 3.390 | 116,615 | +0.09(+2.73%) |
Jun 26, 2019 | 3.500 | 3.520 | 3.230 | 3.300 | 213,374 | -0.12(-3.51%) |
Jun 25, 2019 | 3.460 | 3.620 | 3.420 | 3.420 | 76,500 | +0.00(+0.00%) |
Jun 24, 2019 | 3.370 | 3.450 | 3.340 | 3.420 | 60,720 | +0.06(+1.79%) |
Jun 21, 2019 | 3.580 | 3.680 | 3.350 | 3.360 | 94,200 | -0.25(-6.93%) |
Jun 20, 2019 | 3.650 | 3.820 | 3.560 | 3.610 | 51,036 | +0.01(+0.28%) |
Jun 19, 2019 | 3.770 | 3.870 | 3.590 | 3.600 | 48,930 | -0.21(-5.51%) |
Jun 18, 2019 | 3.690 | 3.840 | 3.650 | 3.810 | 57,473 | +0.18(+4.96%) |
Jun 17, 2019 | 3.420 | 3.660 | 3.394 | 3.630 | 69,162 | +0.25(+7.40%) |
Jun 14, 2019 | 3.590 | 3.633 | 3.280 | 3.380 | 125,400 | -0.26(-7.14%) |
Jun 13, 2019 | 3.550 | 3.680 | 3.360 | 3.640 | 70,000 | +0.18(+5.20%) |
Jun 12, 2019 | 3.480 | 3.555 | 3.380 | 3.460 | 80,179 | -0.01(-0.29%) |
Jun 11, 2019 | 3.730 | 3.870 | 3.410 | 3.470 | 111,129 | -0.19(-5.19%) |
Jun 10, 2019 | 3.500 | 3.760 | 3.400 | 3.660 | 65,272 | +0.25(+7.33%) |
Jun 07, 2019 | 3.430 | 3.460 | 3.291 | 3.410 | 180,600 | -0.01(-0.29%) |
Jun 06, 2019 | 3.870 | 3.885 | 3.390 | 3.420 | 100,154 | -0.45(-11.63%) |
Jun 05, 2019 | 4.130 | 4.130 | 3.845 | 3.870 | 52,462 | -0.19(-4.68%) |
Jun 04, 2019 | 4.170 | 4.170 | 3.940 | 4.060 | 62,989 | +0.07(+1.75%) |
Jun 03, 2019 | 4.460 | 4.470 | 3.890 | 3.990 | 108,610 | +0.22(+5.84%) |
May 31, 2019 | 3.800 | 3.900 | 3.720 | 3.770 | 72,200 | -0.07(-1.82%) |
May 30, 2019 | 3.870 | 3.950 | 3.800 | 3.840 | 61,141 | +0.00(+0.00%) |
May 29, 2019 | 4.240 | 4.240 | 3.810 | 3.840 | 81,491 | -0.06(-1.54%) |
May 28, 2019 | 4.010 | 4.150 | 3.890 | 3.900 | 34,579 | -0.13(-3.23%) |
May 24, 2019 | 3.920 | 4.080 | 3.900 | 4.030 | 36,500 | +0.13(+3.33%) |
May 23, 2019 | 3.960 | 3.990 | 3.880 | 3.900 | 99,336 | -0.10(-2.50%) |
May 22, 2019 | 3.980 | 4.120 | 3.960 | 4.000 | 56,052 | -0.01(-0.25%) |
May 21, 2019 | 3.970 | 4.180 | 3.900 | 4.010 | 56,915 | +0.09(+2.30%) |
May 20, 2019 | 4.150 | 4.250 | 3.890 | 3.920 | 60,937 | -0.18(-4.39%) |
May 17, 2019 | 4.110 | 4.180 | 4.000 | 4.100 | 31,400 | -0.08(-1.91%) |
May 16, 2019 | 4.440 | 4.577 | 4.070 | 4.180 | 47,800 | -0.26(-5.86%) |
May 15, 2019 | 4.310 | 4.565 | 4.080 | 4.440 | 57,707 | +0.13(+3.02%) |
May 14, 2019 | 4.250 | 4.370 | 4.250 | 4.310 | 57,653 | +0.09(+2.13%) |
May 13, 2019 | 4.430 | 4.500 | 4.100 | 4.220 | 79,538 | -0.14(-3.21%) |
May 10, 2019 | 4.090 | 4.380 | 3.940 | 4.360 | 61,600 | +0.25(+6.08%) |
May 09, 2019 | 4.050 | 4.110 | 3.915 | 4.110 | 46,380 | +0.06(+1.48%) |
May 08, 2019 | 4.030 | 4.100 | 3.960 | 4.050 | 37,332 | +0.01(+0.25%) |
May 07, 2019 | 4.300 | 4.300 | 4.020 | 4.040 | 34,026 | -0.14(-3.35%) |
May 06, 2019 | 4.000 | 4.200 | 4.000 | 4.180 | 22,746 | +0.12(+2.96%) |
May 03, 2019 | 4.033 | 4.200 | 4.001 | 4.060 | 26,000 | -0.11(-2.64%) |
May 02, 2019 | 4.150 | 4.220 | 4.085 | 4.170 | 31,439 | -0.05(-1.18%) |
May 01, 2019 | 4.280 | 4.280 | 4.080 | 4.220 | 35,241 | -0.01(-0.24%) |
Apr 30, 2019 | 4.500 | 4.500 | 4.175 | 4.230 | 46,339 | -0.24(-5.37%) |
Apr 29, 2019 | 4.520 | 4.746 | 4.340 | 4.470 | 41,747 | -0.07(-1.54%) |
Apr 26, 2019 | 4.310 | 4.670 | 4.180 | 4.540 | 83,100 | +0.21(+4.85%) |
Apr 25, 2019 | 4.600 | 4.621 | 4.210 | 4.330 | 58,693 | -0.25(-5.46%) |
Apr 24, 2019 | 4.370 | 4.730 | 4.370 | 4.580 | 96,628 | +0.25(+5.77%) |
Apr 23, 2019 | 4.200 | 4.350 | 4.100 | 4.330 | 80,665 | +0.13(+3.10%) |
Apr 22, 2019 | 3.980 | 4.300 | 3.980 | 4.200 | 94,695 | +0.25(+6.33%) |
Apr 18, 2019 | 3.860 | 3.980 | 3.770 | 3.950 | 69,900 | +0.06(+1.54%) |
Apr 17, 2019 | 3.920 | 3.930 | 3.720 | 3.890 | 168,219 | +0.03(+0.78%) |
Apr 16, 2019 | 3.850 | 3.900 | 3.820 | 3.860 | 35,041 | -0.02(-0.52%) |
Apr 15, 2019 | 3.920 | 3.930 | 3.800 | 3.880 | 70,669 | -0.04(-1.02%) |
Apr 12, 2019 | 3.890 | 3.980 | 3.880 | 3.920 | 50,000 | +0.02(+0.51%) |
Apr 11, 2019 | 3.940 | 3.950 | 3.810 | 3.900 | 91,749 | -0.04(-1.02%) |
Apr 10, 2019 | 3.800 | 4.020 | 3.800 | 3.940 | 47,087 | +0.14(+3.68%) |
Apr 09, 2019 | 3.820 | 4.107 | 3.790 | 3.800 | 75,656 | -0.01(-0.26%) |
Apr 08, 2019 | 3.960 | 3.960 | 3.800 | 3.810 | 40,389 | -0.15(-3.79%) |
Apr 05, 2019 | 3.930 | 4.075 | 3.820 | 3.960 | 76,800 | +0.07(+1.80%) |
Apr 04, 2019 | 3.960 | 4.090 | 3.800 | 3.890 | 193,416 | -0.14(-3.47%) |
Apr 03, 2019 | 4.090 | 4.190 | 3.940 | 4.030 | 34,999 | +0.00(+0.00%) |
Apr 02, 2019 | 4.030 | 4.150 | 3.970 | 4.030 | 43,142 | +0.03(+0.75%) |
Apr 01, 2019 | 4.080 | 4.080 | 3.930 | 4.000 | 53,628 | -0.02(-0.50%) |
Mar 29, 2019 | 3.960 | 4.190 | 3.960 | 4.020 | 104,000 | +0.11(+2.81%) |
Mar 28, 2019 | 4.000 | 4.110 | 3.880 | 3.910 | 69,038 | -0.09(-2.25%) |
Mar 27, 2019 | 4.060 | 4.110 | 3.950 | 4.000 | 62,973 | -0.04(-0.99%) |
Mar 26, 2019 | 4.080 | 4.190 | 4.010 | 4.040 | 30,096 | -0.03(-0.74%) |
Mar 25, 2019 | 4.010 | 4.130 | 3.935 | 4.070 | 76,462 | +0.06(+1.50%) |
Mar 22, 2019 | 4.310 | 4.400 | 4.000 | 4.010 | 86,500 | -0.39(-8.86%) |
Mar 21, 2019 | 4.420 | 4.578 | 4.360 | 4.400 | 85,438 | -0.04(-0.90%) |
Mar 20, 2019 | 4.350 | 4.577 | 4.310 | 4.440 | 47,746 | +0.09(+2.07%) |
Mar 19, 2019 | 4.300 | 4.540 | 4.180 | 4.350 | 66,590 | +0.06(+1.40%) |
Mar 18, 2019 | 4.190 | 4.400 | 4.160 | 4.290 | 148,279 | +0.11(+2.63%) |
Mar 15, 2019 | 4.200 | 4.419 | 4.100 | 4.180 | 159,100 | -0.03(-0.71%) |
Mar 14, 2019 | 4.220 | 4.350 | 4.100 | 4.210 | 92,587 | -0.02(-0.47%) |
Mar 13, 2019 | 4.070 | 4.310 | 4.030 | 4.230 | 202,146 | +0.16(+3.93%) |
Mar 12, 2019 | 4.430 | 4.430 | 4.060 | 4.070 | 98,436 | -0.37(-8.33%) |
Mar 11, 2019 | 4.370 | 4.440 | 4.190 | 4.440 | 43,835 | +0.11(+2.54%) |
Mar 08, 2019 | 4.220 | 4.400 | 4.120 | 4.330 | 104,600 | +0.15(+3.59%) |
Mar 07, 2019 | 4.360 | 4.390 | 3.990 | 4.180 | 222,386 | -0.15(-3.46%) |
Mar 06, 2019 | 4.550 | 4.610 | 4.290 | 4.330 | 147,976 | -0.23(-5.04%) |
Mar 05, 2019 | 4.740 | 4.800 | 4.550 | 4.560 | 82,988 | -0.22(-4.60%) |
Mar 04, 2019 | 4.850 | 4.881 | 4.600 | 4.780 | 35,442 | -0.05(-1.04%) |
Mar 01, 2019 | 4.910 | 4.910 | 4.220 | 4.830 | 224,500 | -0.01(-0.21%) |
Feb 28, 2019 | 5.000 | 5.285 | 4.640 | 4.840 | 128,069 | -0.13(-2.62%) |
Feb 27, 2019 | 4.450 | 5.440 | 4.410 | 4.970 | 358,173 | +0.55(+12.44%) |
Feb 26, 2019 | 4.320 | 4.460 | 4.210 | 4.420 | 145,365 | +0.07(+1.61%) |
Feb 25, 2019 | 4.230 | 4.420 | 4.110 | 4.350 | 50,730 | +0.21(+5.07%) |
Feb 22, 2019 | 3.940 | 4.150 | 3.940 | 4.140 | 46,200 | +0.23(+5.88%) |
Feb 21, 2019 | 4.120 | 4.285 | 3.890 | 3.910 | 122,989 | -0.28(-6.68%) |
Feb 20, 2019 | 4.180 | 4.260 | 4.080 | 4.190 | 81,295 | +0.03(+0.72%) |
Feb 19, 2019 | 4.130 | 4.280 | 4.050 | 4.160 | 38,112 | +0.03(+0.73%) |
Feb 15, 2019 | 4.110 | 4.315 | 4.080 | 4.130 | 32,500 | +0.04(+0.98%) |
Feb 14, 2019 | 4.230 | 4.300 | 4.070 | 4.090 | 26,724 | -0.18(-4.22%) |
Feb 13, 2019 | 4.180 | 4.310 | 4.050 | 4.270 | 33,805 | +0.14(+3.39%) |
Feb 12, 2019 | 4.150 | 4.230 | 4.030 | 4.130 | 60,752 | -0.03(-0.72%) |
Feb 11, 2019 | 4.200 | 4.519 | 3.997 | 4.160 | 33,491 | -0.06(-1.42%) |
Feb 08, 2019 | 4.170 | 4.600 | 3.960 | 4.220 | 97,000 | -0.03(-0.71%) |
Feb 07, 2019 | 4.400 | 4.518 | 4.110 | 4.250 | 146,801 | -0.20(-4.49%) |
Feb 06, 2019 | 4.100 | 4.490 | 4.040 | 4.450 | 64,662 | +0.24(+5.70%) |
Feb 05, 2019 | 4.180 | 4.805 | 4.150 | 4.210 | 56,816 | +0.05(+1.20%) |
Feb 04, 2019 | 4.070 | 4.270 | 4.060 | 4.160 | 82,227 | +0.13(+3.23%) |
Feb 01, 2019 | 4.070 | 4.090 | 4.000 | 4.030 | 48,100 | +0.04(+1.00%) |
Jan 31, 2019 | 3.910 | 4.030 | 3.910 | 3.990 | 43,910 | +0.09(+2.31%) |
Jan 30, 2019 | 3.890 | 3.990 | 3.750 | 3.900 | 43,081 | +0.07(+1.83%) |
Jan 29, 2019 | 3.880 | 4.000 | 3.780 | 3.830 | 61,540 | -0.05(-1.29%) |
Jan 28, 2019 | 3.970 | 4.090 | 3.790 | 3.880 | 77,989 | -0.11(-2.76%) |
Jan 25, 2019 | 3.950 | 4.430 | 3.850 | 3.990 | 172,700 | +0.13(+3.37%) |
Jan 24, 2019 | 3.850 | 3.950 | 3.780 | 3.860 | 76,654 | +0.02(+0.52%) |
Jan 23, 2019 | 3.850 | 3.980 | 3.550 | 3.840 | 273,797 | +0.09(+2.40%) |
Jan 22, 2019 | 4.080 | 4.190 | 3.610 | 3.750 | 146,282 | -0.37(-8.98%) |
Jan 18, 2019 | 4.060 | 4.190 | 4.020 | 4.120 | 51,700 | +0.08(+1.98%) |
Jan 17, 2019 | 4.110 | 4.130 | 3.960 | 4.040 | 117,980 | -0.10(-2.42%) |
Jan 16, 2019 | 4.180 | 4.300 | 4.050 | 4.140 | 167,038 | -0.03(-0.72%) |
Jan 15, 2019 | 4.200 | 4.290 | 4.050 | 4.170 | 195,584 | -0.01(-0.24%) |
Jan 14, 2019 | 4.330 | 4.440 | 4.140 | 4.180 | 102,136 | -0.16(-3.69%) |
Jan 11, 2019 | 4.370 | 4.440 | 4.190 | 4.340 | 28,200 | -0.06(-1.36%) |
Jan 10, 2019 | 4.320 | 4.620 | 4.290 | 4.400 | 86,270 | +0.08(+1.85%) |
Jan 09, 2019 | 4.750 | 4.750 | 4.220 | 4.320 | 108,023 | -0.42(-8.86%) |
Jan 08, 2019 | 4.600 | 4.830 | 4.415 | 4.740 | 71,652 | +0.19(+4.18%) |
Jan 07, 2019 | 4.370 | 4.580 | 4.073 | 4.550 | 76,952 | +0.22(+5.08%) |
Jan 04, 2019 | 4.120 | 4.420 | 4.105 | 4.330 | 61,600 | +0.26(+6.39%) |
Jan 03, 2019 | 4.260 | 4.320 | 3.830 | 4.070 | 91,591 | -0.20(-4.68%) |