Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.360 | 4.500 | 4.300 | 4.310 | 173,900 | -0.06(-1.37%) |
Dec 30, 2019 | 4.470 | 4.490 | 4.360 | 4.370 | 120,829 | -0.10(-2.24%) |
Dec 27, 2019 | 4.420 | 4.528 | 4.360 | 4.470 | 144,300 | +0.04(+0.90%) |
Dec 26, 2019 | 4.340 | 4.540 | 4.315 | 4.430 | 195,601 | +0.09(+2.07%) |
Dec 24, 2019 | 4.280 | 4.350 | 4.220 | 4.340 | 58,200 | +0.05(+1.17%) |
Dec 23, 2019 | 4.220 | 4.340 | 4.150 | 4.290 | 87,182 | +0.07(+1.66%) |
Dec 20, 2019 | 4.400 | 4.440 | 4.120 | 4.220 | 526,000 | -0.14(-3.21%) |
Dec 19, 2019 | 4.320 | 4.480 | 4.280 | 4.360 | 192,680 | +0.04(+0.93%) |
Dec 18, 2019 | 4.280 | 4.380 | 4.200 | 4.320 | 154,998 | +0.04(+0.93%) |
Dec 17, 2019 | 4.270 | 4.420 | 4.160 | 4.280 | 284,591 | +0.01(+0.23%) |
Dec 16, 2019 | 4.600 | 4.680 | 4.220 | 4.270 | 855,522 | -0.34(-7.38%) |
Dec 13, 2019 | 3.960 | 4.630 | 3.930 | 4.610 | 1,047,500 | +0.67(+17.01%) |
Dec 12, 2019 | 3.990 | 4.080 | 3.900 | 3.940 | 300,451 | -0.05(-1.25%) |
Dec 11, 2019 | 3.840 | 3.990 | 3.780 | 3.990 | 207,704 | +0.16(+4.18%) |
Dec 10, 2019 | 3.840 | 3.850 | 3.750 | 3.830 | 140,919 | -0.01(-0.26%) |
Dec 09, 2019 | 3.800 | 3.880 | 3.790 | 3.840 | 165,279 | +0.01(+0.39%) |
Dec 06, 2019 | 3.790 | 3.910 | 3.770 | 3.825 | 649,600 | +0.08(+2.27%) |
Dec 05, 2019 | 3.670 | 3.830 | 3.660 | 3.740 | 241,979 | +0.09(+2.47%) |
Dec 04, 2019 | 3.580 | 3.680 | 3.580 | 3.650 | 179,830 | +0.09(+2.53%) |
Dec 03, 2019 | 3.500 | 3.692 | 3.500 | 3.560 | 265,017 | +0.00(+0.00%) |
Dec 02, 2019 | 3.680 | 3.700 | 3.500 | 3.560 | 196,234 | -0.08(-2.20%) |
Nov 29, 2019 | 3.800 | 3.800 | 3.630 | 3.640 | 105,500 | -0.18(-4.71%) |
Nov 27, 2019 | 3.690 | 3.843 | 3.650 | 3.820 | 245,600 | +0.11(+2.96%) |
Nov 26, 2019 | 3.730 | 3.740 | 3.630 | 3.710 | 173,548 | +0.01(+0.27%) |
Nov 25, 2019 | 3.630 | 3.700 | 3.450 | 3.700 | 300,649 | +0.10(+2.78%) |
Nov 22, 2019 | 3.700 | 3.720 | 3.560 | 3.600 | 214,000 | -0.03(-0.83%) |
Nov 21, 2019 | 3.770 | 3.840 | 3.460 | 3.630 | 367,577 | -0.13(-3.46%) |
Nov 20, 2019 | 3.620 | 3.905 | 3.610 | 3.760 | 625,005 | +0.28(+8.05%) |
Nov 19, 2019 | 3.340 | 3.520 | 3.271 | 3.480 | 374,690 | +0.17(+5.14%) |
Nov 18, 2019 | 3.180 | 3.450 | 3.120 | 3.310 | 532,469 | +0.13(+4.09%) |
Nov 15, 2019 | 3.110 | 3.300 | 3.060 | 3.180 | 391,500 | +0.10(+3.25%) |
Nov 14, 2019 | 2.980 | 3.190 | 2.980 | 3.080 | 194,385 | +0.06(+1.99%) |
Nov 13, 2019 | 2.950 | 3.270 | 2.890 | 3.020 | 574,862 | +0.19(+6.71%) |
Nov 12, 2019 | 2.840 | 2.880 | 2.680 | 2.830 | 481,259 | -0.02(-0.70%) |
Nov 11, 2019 | 2.890 | 2.955 | 2.815 | 2.850 | 296,680 | -0.06(-2.06%) |
Nov 08, 2019 | 2.900 | 2.920 | 2.860 | 2.910 | 255,500 | +0.03(+1.04%) |
Nov 07, 2019 | 3.000 | 3.038 | 2.860 | 2.880 | 150,314 | -0.10(-3.36%) |
Nov 06, 2019 | 2.860 | 3.000 | 2.850 | 2.980 | 198,170 | +0.07(+2.41%) |
Nov 05, 2019 | 2.950 | 2.960 | 2.900 | 2.910 | 131,410 | -0.04(-1.36%) |
Nov 04, 2019 | 2.850 | 3.030 | 2.850 | 2.950 | 162,360 | +0.10(+3.51%) |
Nov 01, 2019 | 2.880 | 2.950 | 2.820 | 2.850 | 477,300 | -0.04(-1.38%) |
Oct 31, 2019 | 2.970 | 3.013 | 2.830 | 2.890 | 170,699 | -0.11(-3.67%) |
Oct 30, 2019 | 2.930 | 3.010 | 2.800 | 3.000 | 255,896 | +0.08(+2.74%) |
Oct 29, 2019 | 3.040 | 3.090 | 2.900 | 2.920 | 249,467 | -0.07(-2.34%) |
Oct 28, 2019 | 3.300 | 3.350 | 2.980 | 2.990 | 401,096 | -0.29(-8.84%) |
Oct 25, 2019 | 3.230 | 3.350 | 3.150 | 3.280 | 149,400 | +0.07(+2.18%) |
Oct 24, 2019 | 3.280 | 3.319 | 3.100 | 3.210 | 223,984 | -0.05(-1.53%) |
Oct 23, 2019 | 3.430 | 3.430 | 3.220 | 3.260 | 140,393 | -0.15(-4.40%) |
Oct 22, 2019 | 3.580 | 3.680 | 3.400 | 3.410 | 169,200 | -0.23(-6.32%) |
Oct 21, 2019 | 3.370 | 3.720 | 3.370 | 3.640 | 494,106 | +0.31(+9.31%) |
Oct 18, 2019 | 3.310 | 3.380 | 3.280 | 3.330 | 121,300 | +0.00(+0.00%) |
Oct 17, 2019 | 3.400 | 3.470 | 3.250 | 3.330 | 150,616 | -0.06(-1.77%) |
Oct 16, 2019 | 3.100 | 3.490 | 3.100 | 3.390 | 370,270 | +0.37(+12.25%) |
Oct 15, 2019 | 3.060 | 3.120 | 2.990 | 3.020 | 86,159 | -0.04(-1.31%) |
Oct 14, 2019 | 3.190 | 3.200 | 3.035 | 3.060 | 131,446 | -0.10(-3.16%) |
Oct 11, 2019 | 3.180 | 3.367 | 3.142 | 3.160 | 176,500 | -0.02(-0.63%) |
Oct 10, 2019 | 3.500 | 3.500 | 2.820 | 3.180 | 785,598 | -0.30(-8.62%) |
Oct 09, 2019 | 3.570 | 3.640 | 3.370 | 3.480 | 220,917 | -0.09(-2.52%) |
Oct 08, 2019 | 3.690 | 3.710 | 3.560 | 3.570 | 116,347 | -0.09(-2.46%) |
Oct 07, 2019 | 3.690 | 3.708 | 3.580 | 3.660 | 92,228 | +0.01(+0.27%) |
Oct 04, 2019 | 3.570 | 3.690 | 3.470 | 3.650 | 141,700 | +0.12(+3.40%) |
Oct 03, 2019 | 3.550 | 3.570 | 3.450 | 3.530 | 115,168 | -0.02(-0.56%) |
Oct 02, 2019 | 3.630 | 3.655 | 3.490 | 3.550 | 136,144 | -0.09(-2.47%) |
Oct 01, 2019 | 3.940 | 3.940 | 3.040 | 3.640 | 991,579 | -0.29(-7.50%) |
Sep 30, 2019 | 4.090 | 4.090 | 3.875 | 3.935 | 316,971 | -0.15(-3.55%) |
Sep 27, 2019 | 4.190 | 4.210 | 3.990 | 4.080 | 173,800 | -0.05(-1.21%) |
Sep 26, 2019 | 4.170 | 4.250 | 4.100 | 4.130 | 100,487 | -0.06(-1.43%) |
Sep 25, 2019 | 4.140 | 4.230 | 4.100 | 4.190 | 101,045 | +0.04(+0.96%) |
Sep 24, 2019 | 4.130 | 4.179 | 3.980 | 4.150 | 399,064 | +0.00(+0.00%) |
Sep 23, 2019 | 4.080 | 4.170 | 4.039 | 4.150 | 138,527 | +0.07(+1.72%) |
Sep 20, 2019 | 4.140 | 4.220 | 3.990 | 4.080 | 379,900 | -0.07(-1.69%) |
Sep 19, 2019 | 4.230 | 4.290 | 4.080 | 4.150 | 213,028 | -0.05(-1.19%) |
Sep 18, 2019 | 4.220 | 4.250 | 4.100 | 4.200 | 123,046 | +0.00(+0.00%) |
Sep 17, 2019 | 4.250 | 4.300 | 4.070 | 4.200 | 136,534 | -0.09(-2.10%) |
Sep 16, 2019 | 4.270 | 4.300 | 4.200 | 4.290 | 182,699 | +0.02(+0.47%) |
Sep 13, 2019 | 4.160 | 4.300 | 4.105 | 4.270 | 132,300 | +0.13(+3.14%) |
Sep 12, 2019 | 4.250 | 4.280 | 3.990 | 4.140 | 309,380 | -0.08(-1.90%) |
Sep 11, 2019 | 4.080 | 4.280 | 4.080 | 4.220 | 262,646 | +0.14(+3.43%) |
Sep 10, 2019 | 3.990 | 4.110 | 3.860 | 4.080 | 212,650 | +0.09(+2.26%) |
Sep 09, 2019 | 4.050 | 4.068 | 3.870 | 3.990 | 172,830 | -0.06(-1.48%) |
Sep 06, 2019 | 4.110 | 4.170 | 4.030 | 4.050 | 182,200 | -0.04(-1.10%) |
Sep 05, 2019 | 4.020 | 4.140 | 3.790 | 4.095 | 202,921 | +0.14(+3.67%) |
Sep 04, 2019 | 4.000 | 4.050 | 3.840 | 3.950 | 197,840 | -0.04(-1.00%) |
Sep 03, 2019 | 3.970 | 4.180 | 3.960 | 3.990 | 358,236 | +0.08(+2.05%) |
Aug 30, 2019 | 3.810 | 3.930 | 3.800 | 3.910 | 162,700 | +0.05(+1.30%) |
Aug 29, 2019 | 3.880 | 3.970 | 3.785 | 3.860 | 198,235 | +0.02(+0.52%) |
Aug 28, 2019 | 3.820 | 3.930 | 3.720 | 3.840 | 182,822 | +0.01(+0.26%) |
Aug 27, 2019 | 3.950 | 4.100 | 3.750 | 3.830 | 381,976 | -0.09(-2.30%) |
Aug 26, 2019 | 3.990 | 3.995 | 3.880 | 3.920 | 97,699 | -0.00(-0.13%) |
Aug 23, 2019 | 4.030 | 4.060 | 3.800 | 3.925 | 450,800 | -0.08(-2.12%) |
Aug 22, 2019 | 4.020 | 4.070 | 3.900 | 4.010 | 205,240 | +0.00(+0.00%) |
Aug 21, 2019 | 4.050 | 4.060 | 3.860 | 4.010 | 178,961 | -0.03(-0.74%) |
Aug 20, 2019 | 3.980 | 4.160 | 3.960 | 4.040 | 125,855 | +0.04(+1.00%) |
Aug 19, 2019 | 4.270 | 4.280 | 3.990 | 4.000 | 227,536 | -0.25(-5.88%) |
Aug 16, 2019 | 4.160 | 4.280 | 4.150 | 4.250 | 141,700 | +0.11(+2.66%) |
Aug 15, 2019 | 4.350 | 4.390 | 4.120 | 4.140 | 269,926 | -0.16(-3.72%) |
Aug 14, 2019 | 4.220 | 4.340 | 4.125 | 4.300 | 246,018 | +0.13(+3.12%) |
Aug 13, 2019 | 4.120 | 4.180 | 4.070 | 4.170 | 97,679 | +0.04(+0.97%) |
Aug 12, 2019 | 4.320 | 4.350 | 4.050 | 4.130 | 202,830 | -0.19(-4.40%) |
Aug 09, 2019 | 4.470 | 4.470 | 4.300 | 4.320 | 153,300 | -0.13(-2.92%) |
Aug 08, 2019 | 4.310 | 4.500 | 4.133 | 4.450 | 331,989 | +0.08(+1.83%) |
Aug 07, 2019 | 4.380 | 4.500 | 4.200 | 4.370 | 206,692 | -0.10(-2.24%) |
Aug 06, 2019 | 4.350 | 4.530 | 4.300 | 4.470 | 233,280 | +0.13(+3.00%) |
Aug 05, 2019 | 4.470 | 4.530 | 4.280 | 4.340 | 185,079 | -0.21(-4.62%) |
Aug 02, 2019 | 4.660 | 4.730 | 4.470 | 4.550 | 133,900 | -0.12(-2.57%) |
Aug 01, 2019 | 4.620 | 4.800 | 4.590 | 4.670 | 206,648 | +0.04(+0.86%) |
Jul 31, 2019 | 4.730 | 4.850 | 4.600 | 4.630 | 162,803 | -0.09(-1.91%) |
Jul 30, 2019 | 4.570 | 4.880 | 4.570 | 4.720 | 376,384 | +0.08(+1.72%) |
Jul 29, 2019 | 4.670 | 4.760 | 4.570 | 4.640 | 117,096 | -0.01(-0.22%) |
Jul 26, 2019 | 4.680 | 4.850 | 4.590 | 4.650 | 208,900 | +0.00(+0.00%) |
Jul 25, 2019 | 4.670 | 4.720 | 4.630 | 4.650 | 118,475 | -0.02(-0.43%) |
Jul 24, 2019 | 4.530 | 4.740 | 4.490 | 4.670 | 186,408 | +0.12(+2.64%) |
Jul 23, 2019 | 4.440 | 4.610 | 4.310 | 4.550 | 135,907 | +0.09(+2.02%) |
Jul 22, 2019 | 4.430 | 4.500 | 4.356 | 4.460 | 103,776 | +0.05(+1.13%) |
Jul 19, 2019 | 4.420 | 4.550 | 4.365 | 4.410 | 172,800 | -0.06(-1.34%) |
Jul 18, 2019 | 4.560 | 4.730 | 4.435 | 4.470 | 294,935 | -0.08(-1.76%) |
Jul 17, 2019 | 4.710 | 4.770 | 4.520 | 4.550 | 167,365 | -0.16(-3.40%) |
Jul 16, 2019 | 4.480 | 4.820 | 4.472 | 4.710 | 454,725 | +0.21(+4.67%) |
Jul 15, 2019 | 4.360 | 4.545 | 4.230 | 4.500 | 431,047 | +0.15(+3.45%) |
Jul 12, 2019 | 4.450 | 4.450 | 4.310 | 4.350 | 94,700 | -0.08(-1.81%) |
Jul 11, 2019 | 4.420 | 4.490 | 4.350 | 4.430 | 130,595 | +0.01(+0.23%) |
Jul 10, 2019 | 4.520 | 4.570 | 4.370 | 4.420 | 171,208 | -0.07(-1.56%) |
Jul 09, 2019 | 4.470 | 4.700 | 4.400 | 4.490 | 387,356 | +0.02(+0.45%) |
Jul 08, 2019 | 4.350 | 4.490 | 4.300 | 4.470 | 164,800 | +0.12(+2.76%) |
Jul 05, 2019 | 4.200 | 4.371 | 4.190 | 4.350 | 200,600 | +0.08(+1.87%) |
Jul 03, 2019 | 4.280 | 4.340 | 4.190 | 4.270 | 224,100 | -0.01(-0.23%) |
Jul 02, 2019 | 4.450 | 4.500 | 4.170 | 4.280 | 647,551 | -0.08(-1.83%) |
Jul 01, 2019 | 4.650 | 4.780 | 4.360 | 4.360 | 718,435 | -0.29(-6.24%) |
Jun 28, 2019 | 4.570 | 4.750 | 4.450 | 4.650 | 583,200 | +0.02(+0.43%) |
Jun 27, 2019 | 4.200 | 4.800 | 4.080 | 4.630 | 974,264 | +0.44(+10.50%) |
Jun 26, 2019 | 3.910 | 4.270 | 3.750 | 4.190 | 664,173 | +0.41(+10.85%) |
Jun 25, 2019 | 3.720 | 3.840 | 3.705 | 3.780 | 420,827 | +0.07(+1.89%) |
Jun 24, 2019 | 3.820 | 3.870 | 3.700 | 3.710 | 368,393 | -0.09(-2.37%) |
Jun 21, 2019 | 3.860 | 3.920 | 3.800 | 3.800 | 250,800 | -0.09(-2.31%) |
Jun 20, 2019 | 4.130 | 4.157 | 3.890 | 3.890 | 118,832 | -0.20(-4.89%) |
Jun 19, 2019 | 4.100 | 4.110 | 4.070 | 4.090 | 44,973 | -0.02(-0.49%) |
Jun 18, 2019 | 3.990 | 4.160 | 3.950 | 4.110 | 67,483 | +0.16(+4.05%) |
Jun 17, 2019 | 4.050 | 4.050 | 3.920 | 3.950 | 85,816 | -0.10(-2.47%) |
Jun 14, 2019 | 4.250 | 4.250 | 4.040 | 4.050 | 88,800 | -0.17(-4.03%) |
Jun 13, 2019 | 4.240 | 4.300 | 4.200 | 4.220 | 77,123 | +0.01(+0.24%) |
Jun 12, 2019 | 4.150 | 4.280 | 4.135 | 4.210 | 144,313 | +0.11(+2.68%) |
Jun 11, 2019 | 4.100 | 4.190 | 4.050 | 4.100 | 131,310 | -0.01(-0.24%) |
Jun 10, 2019 | 4.090 | 4.150 | 4.040 | 4.110 | 135,298 | +0.02(+0.49%) |
Jun 07, 2019 | 4.020 | 4.170 | 4.020 | 4.090 | 115,500 | +0.10(+2.51%) |
Jun 06, 2019 | 3.900 | 4.050 | 3.900 | 3.990 | 121,464 | +0.09(+2.31%) |
Jun 05, 2019 | 3.920 | 3.970 | 3.800 | 3.900 | 134,907 | +0.01(+0.26%) |
Jun 04, 2019 | 3.900 | 4.020 | 3.820 | 3.890 | 92,610 | +0.00(+0.00%) |
Jun 03, 2019 | 3.910 | 4.020 | 3.830 | 3.890 | 157,578 | -0.09(-2.26%) |
May 31, 2019 | 3.950 | 4.060 | 3.920 | 3.980 | 112,100 | -0.01(-0.25%) |
May 30, 2019 | 3.930 | 4.200 | 3.930 | 3.990 | 161,477 | +0.08(+2.05%) |
May 29, 2019 | 4.150 | 4.270 | 3.880 | 3.910 | 462,175 | -0.40(-9.28%) |
May 28, 2019 | 4.580 | 4.610 | 4.300 | 4.310 | 171,058 | -0.28(-6.10%) |
May 24, 2019 | 4.460 | 4.650 | 4.420 | 4.590 | 143,200 | +0.15(+3.38%) |
May 23, 2019 | 4.430 | 4.470 | 4.350 | 4.440 | 146,999 | +0.01(+0.23%) |
May 22, 2019 | 4.410 | 4.470 | 4.270 | 4.430 | 115,162 | -0.02(-0.45%) |
May 21, 2019 | 4.490 | 4.530 | 4.420 | 4.450 | 61,713 | +0.02(+0.45%) |
May 20, 2019 | 4.500 | 4.530 | 4.420 | 4.430 | 99,590 | -0.13(-2.85%) |
May 17, 2019 | 4.740 | 4.780 | 4.550 | 4.560 | 135,900 | -0.23(-4.80%) |
May 16, 2019 | 4.750 | 4.815 | 4.670 | 4.790 | 202,987 | +0.06(+1.27%) |
May 15, 2019 | 4.630 | 4.760 | 4.590 | 4.730 | 155,980 | +0.06(+1.28%) |
May 14, 2019 | 4.610 | 4.700 | 4.608 | 4.670 | 88,016 | +0.05(+1.08%) |
May 13, 2019 | 4.660 | 4.770 | 4.600 | 4.620 | 127,846 | -0.21(-4.35%) |
May 10, 2019 | 4.710 | 4.950 | 4.680 | 4.830 | 245,600 | +0.09(+1.90%) |
May 09, 2019 | 4.610 | 4.900 | 4.510 | 4.740 | 421,572 | +0.09(+1.94%) |
May 08, 2019 | 4.600 | 4.750 | 4.520 | 4.650 | 250,026 | +0.06(+1.31%) |
May 07, 2019 | 4.520 | 4.630 | 4.520 | 4.590 | 148,666 | +0.02(+0.44%) |
May 06, 2019 | 4.540 | 4.670 | 4.540 | 4.570 | 130,446 | -0.10(-2.14%) |
May 03, 2019 | 4.490 | 4.700 | 4.490 | 4.670 | 295,500 | +0.20(+4.47%) |
May 02, 2019 | 4.410 | 4.500 | 4.344 | 4.470 | 58,670 | +0.09(+2.05%) |
May 01, 2019 | 4.450 | 4.510 | 4.350 | 4.380 | 97,271 | -0.07(-1.57%) |
Apr 30, 2019 | 4.590 | 4.620 | 4.310 | 4.450 | 270,965 | -0.16(-3.47%) |
Apr 29, 2019 | 4.570 | 4.620 | 4.460 | 4.610 | 279,847 | +0.08(+1.77%) |
Apr 26, 2019 | 4.540 | 4.550 | 4.470 | 4.530 | 97,900 | -0.02(-0.44%) |
Apr 25, 2019 | 4.350 | 4.610 | 4.336 | 4.550 | 430,052 | +0.15(+3.41%) |
Apr 24, 2019 | 4.210 | 4.570 | 4.150 | 4.400 | 442,867 | +0.18(+4.27%) |
Apr 23, 2019 | 3.980 | 4.260 | 3.980 | 4.220 | 207,728 | +0.22(+5.63%) |
Apr 22, 2019 | 4.050 | 4.100 | 3.960 | 3.995 | 123,036 | -0.12(-3.03%) |
Apr 18, 2019 | 3.970 | 4.140 | 3.940 | 4.120 | 157,300 | +0.14(+3.52%) |
Apr 17, 2019 | 3.910 | 4.000 | 3.780 | 3.980 | 154,688 | +0.12(+3.11%) |
Apr 16, 2019 | 4.040 | 4.090 | 3.830 | 3.860 | 325,364 | -0.21(-5.16%) |
Apr 15, 2019 | 4.250 | 4.390 | 4.050 | 4.070 | 107,532 | -0.17(-4.01%) |
Apr 12, 2019 | 4.290 | 4.360 | 4.060 | 4.240 | 150,200 | -0.01(-0.24%) |
Apr 11, 2019 | 4.300 | 4.300 | 4.220 | 4.250 | 116,320 | -0.02(-0.47%) |
Apr 10, 2019 | 4.250 | 4.279 | 4.150 | 4.270 | 117,652 | +0.02(+0.47%) |
Apr 09, 2019 | 4.160 | 4.290 | 4.096 | 4.250 | 235,158 | +0.11(+2.66%) |
Apr 08, 2019 | 4.190 | 4.210 | 4.100 | 4.140 | 69,948 | -0.07(-1.66%) |
Apr 05, 2019 | 4.200 | 4.240 | 4.139 | 4.210 | 138,700 | +0.04(+0.96%) |
Apr 04, 2019 | 4.090 | 4.180 | 4.021 | 4.170 | 103,481 | +0.09(+2.21%) |
Apr 03, 2019 | 4.180 | 4.180 | 3.980 | 4.080 | 133,769 | -0.04(-0.97%) |
Apr 02, 2019 | 4.181 | 4.181 | 4.070 | 4.120 | 119,873 | -0.07(-1.67%) |
Apr 01, 2019 | 4.190 | 4.270 | 4.110 | 4.190 | 220,923 | +0.00(+0.00%) |
Mar 29, 2019 | 4.100 | 4.200 | 4.060 | 4.190 | 290,200 | +0.10(+2.44%) |
Mar 28, 2019 | 4.020 | 4.100 | 3.940 | 4.090 | 253,298 | +0.04(+0.99%) |
Mar 27, 2019 | 3.960 | 4.080 | 3.920 | 4.050 | 109,899 | +0.08(+2.02%) |
Mar 26, 2019 | 4.130 | 4.170 | 3.910 | 3.970 | 226,680 | -0.16(-3.87%) |
Mar 25, 2019 | 3.950 | 4.140 | 3.900 | 4.130 | 272,458 | +0.18(+4.56%) |
Mar 22, 2019 | 3.920 | 4.020 | 3.890 | 3.950 | 163,300 | +0.00(+0.00%) |
Mar 21, 2019 | 3.870 | 4.040 | 3.870 | 3.950 | 177,262 | +0.06(+1.54%) |
Mar 20, 2019 | 3.930 | 4.080 | 3.870 | 3.890 | 168,763 | -0.10(-2.51%) |
Mar 19, 2019 | 4.020 | 4.100 | 3.890 | 3.990 | 169,754 | -0.01(-0.25%) |
Mar 18, 2019 | 3.850 | 4.000 | 3.820 | 4.000 | 315,654 | +0.22(+5.82%) |
Mar 15, 2019 | 3.750 | 3.860 | 3.683 | 3.780 | 273,800 | +0.04(+1.07%) |
Mar 14, 2019 | 3.920 | 4.110 | 3.740 | 3.740 | 578,600 | -0.18(-4.59%) |
Mar 13, 2019 | 3.770 | 3.990 | 3.670 | 3.920 | 270,924 | +0.18(+4.81%) |
Mar 12, 2019 | 3.560 | 3.770 | 3.510 | 3.740 | 145,252 | +0.19(+5.35%) |
Mar 11, 2019 | 3.540 | 3.560 | 3.470 | 3.550 | 147,539 | +0.01(+0.28%) |
Mar 08, 2019 | 3.520 | 3.710 | 3.450 | 3.540 | 229,300 | +0.11(+3.21%) |
Mar 07, 2019 | 3.540 | 3.540 | 3.400 | 3.430 | 138,986 | -0.05(-1.44%) |
Mar 06, 2019 | 3.530 | 3.560 | 3.410 | 3.480 | 135,294 | -0.03(-0.85%) |
Mar 05, 2019 | 3.500 | 3.570 | 3.430 | 3.510 | 47,543 | +0.02(+0.57%) |
Mar 04, 2019 | 3.500 | 3.570 | 3.450 | 3.490 | 117,725 | -0.01(-0.29%) |
Mar 01, 2019 | 3.550 | 3.590 | 3.460 | 3.500 | 150,500 | +0.01(+0.29%) |
Feb 28, 2019 | 3.670 | 3.710 | 3.420 | 3.490 | 243,461 | -0.17(-4.64%) |
Feb 27, 2019 | 3.710 | 3.710 | 3.620 | 3.660 | 139,728 | -0.10(-2.66%) |
Feb 26, 2019 | 3.950 | 3.950 | 3.750 | 3.760 | 202,345 | +0.01(+0.27%) |
Feb 25, 2019 | 3.850 | 3.850 | 3.640 | 3.750 | 201,254 | -0.09(-2.34%) |
Feb 22, 2019 | 3.830 | 3.900 | 3.790 | 3.840 | 96,300 | +0.00(+0.00%) |
Feb 21, 2019 | 3.950 | 3.950 | 3.730 | 3.840 | 309,680 | -0.07(-1.79%) |
Feb 20, 2019 | 3.900 | 4.000 | 3.700 | 3.910 | 525,805 | +0.04(+1.03%) |
Feb 19, 2019 | 3.800 | 3.890 | 3.680 | 3.870 | 200,203 | +0.09(+2.38%) |
Feb 15, 2019 | 3.610 | 3.820 | 3.600 | 3.780 | 471,400 | +0.20(+5.59%) |
Feb 14, 2019 | 3.770 | 3.780 | 3.500 | 3.580 | 236,843 | -0.06(-1.65%) |
Feb 13, 2019 | 3.530 | 3.650 | 3.530 | 3.640 | 88,478 | +0.10(+2.82%) |
Feb 12, 2019 | 3.550 | 3.640 | 3.470 | 3.540 | 189,047 | +0.01(+0.28%) |
Feb 11, 2019 | 3.550 | 3.550 | 3.490 | 3.530 | 67,395 | +0.05(+1.44%) |
Feb 08, 2019 | 3.570 | 3.590 | 3.480 | 3.480 | 119,500 | -0.06(-1.69%) |
Feb 07, 2019 | 3.600 | 3.700 | 3.410 | 3.540 | 274,998 | -0.06(-1.67%) |
Feb 06, 2019 | 3.500 | 3.600 | 3.460 | 3.600 | 171,819 | +0.10(+2.86%) |
Feb 05, 2019 | 3.400 | 3.540 | 3.380 | 3.500 | 245,207 | +0.10(+2.94%) |
Feb 04, 2019 | 3.350 | 3.440 | 3.346 | 3.400 | 86,073 | +0.03(+0.89%) |
Feb 01, 2019 | 3.340 | 3.400 | 3.330 | 3.370 | 100,300 | +0.04(+1.20%) |
Jan 31, 2019 | 3.290 | 3.390 | 3.220 | 3.330 | 140,013 | +0.08(+2.46%) |
Jan 30, 2019 | 3.290 | 3.310 | 3.210 | 3.250 | 75,566 | +0.01(+0.31%) |
Jan 29, 2019 | 3.320 | 3.330 | 3.230 | 3.240 | 88,456 | -0.06(-1.82%) |
Jan 28, 2019 | 3.360 | 3.440 | 3.280 | 3.300 | 87,538 | -0.08(-2.37%) |
Jan 25, 2019 | 3.420 | 3.480 | 3.360 | 3.380 | 128,000 | -0.07(-2.03%) |
Jan 24, 2019 | 3.450 | 3.600 | 3.420 | 3.450 | 137,596 | -0.02(-0.58%) |
Jan 23, 2019 | 3.280 | 3.500 | 3.280 | 3.470 | 212,138 | +0.27(+8.44%) |
Jan 22, 2019 | 3.340 | 3.370 | 3.150 | 3.200 | 268,614 | -0.14(-4.19%) |
Jan 18, 2019 | 3.380 | 3.470 | 3.270 | 3.340 | 145,000 | -0.02(-0.60%) |
Jan 17, 2019 | 3.300 | 3.470 | 3.260 | 3.360 | 305,116 | +0.00(+0.00%) |
Jan 16, 2019 | 3.420 | 3.470 | 3.300 | 3.360 | 214,652 | -0.06(-1.75%) |
Jan 15, 2019 | 3.470 | 3.500 | 3.320 | 3.420 | 150,082 | -0.02(-0.58%) |
Jan 14, 2019 | 3.480 | 3.550 | 3.440 | 3.440 | 142,456 | -0.01(-0.29%) |
Jan 11, 2019 | 3.450 | 3.520 | 3.410 | 3.450 | 64,900 | -0.02(-0.58%) |
Jan 10, 2019 | 3.520 | 3.590 | 3.450 | 3.470 | 154,186 | -0.10(-2.80%) |
Jan 09, 2019 | 3.510 | 3.670 | 3.510 | 3.570 | 161,276 | +0.08(+2.29%) |
Jan 08, 2019 | 3.430 | 3.530 | 3.400 | 3.490 | 162,962 | +0.08(+2.35%) |
Jan 07, 2019 | 3.480 | 3.524 | 3.350 | 3.410 | 174,319 | +0.02(+0.59%) |
Jan 04, 2019 | 3.270 | 3.590 | 3.270 | 3.390 | 404,300 | +0.16(+4.95%) |
Jan 03, 2019 | 3.400 | 3.400 | 3.210 | 3.230 | 124,009 | -0.18(-5.28%) |