Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.970 | 3.200 | 2.970 | 3.160 | 139,700 | +0.19(+6.40%) |
Dec 30, 2019 | 2.940 | 3.050 | 2.885 | 2.970 | 187,521 | +0.02(+0.68%) |
Dec 27, 2019 | 3.090 | 3.140 | 2.910 | 2.950 | 233,300 | -0.21(-6.65%) |
Dec 26, 2019 | 3.200 | 3.280 | 3.130 | 3.160 | 98,602 | -0.08(-2.47%) |
Dec 24, 2019 | 3.260 | 3.270 | 3.200 | 3.240 | 87,000 | -0.04(-1.22%) |
Dec 23, 2019 | 3.340 | 3.370 | 3.230 | 3.280 | 176,611 | -0.06(-1.80%) |
Dec 20, 2019 | 3.360 | 3.380 | 3.080 | 3.340 | 1,456,500 | -0.02(-0.60%) |
Dec 19, 2019 | 3.430 | 3.540 | 3.340 | 3.360 | 124,701 | -0.01(-0.30%) |
Dec 18, 2019 | 3.520 | 3.565 | 3.350 | 3.370 | 202,072 | -0.14(-3.99%) |
Dec 17, 2019 | 3.580 | 3.605 | 3.460 | 3.510 | 219,784 | -0.05(-1.40%) |
Dec 16, 2019 | 3.460 | 3.770 | 3.460 | 3.560 | 224,999 | +0.16(+4.71%) |
Dec 13, 2019 | 3.470 | 3.660 | 3.300 | 3.400 | 182,000 | -0.07(-2.02%) |
Dec 12, 2019 | 3.320 | 3.560 | 3.273 | 3.470 | 333,501 | +0.15(+4.52%) |
Dec 11, 2019 | 3.010 | 3.330 | 3.010 | 3.320 | 194,714 | +0.32(+10.67%) |
Dec 10, 2019 | 3.150 | 3.280 | 2.960 | 3.000 | 226,763 | -0.14(-4.46%) |
Dec 09, 2019 | 2.810 | 3.225 | 2.810 | 3.140 | 347,396 | +0.34(+12.14%) |
Dec 06, 2019 | 2.710 | 2.930 | 2.710 | 2.800 | 255,600 | +0.13(+4.87%) |
Dec 05, 2019 | 2.770 | 2.800 | 2.640 | 2.670 | 186,544 | -0.11(-3.96%) |
Dec 04, 2019 | 2.860 | 2.870 | 2.780 | 2.780 | 172,475 | -0.05(-1.77%) |
Dec 03, 2019 | 2.870 | 2.896 | 2.810 | 2.830 | 170,326 | -0.04(-1.39%) |
Dec 02, 2019 | 2.960 | 2.960 | 2.810 | 2.870 | 206,951 | -0.08(-2.71%) |
Nov 29, 2019 | 2.750 | 2.980 | 2.750 | 2.950 | 64,700 | +0.17(+6.12%) |
Nov 27, 2019 | 2.830 | 2.970 | 2.740 | 2.780 | 321,900 | -0.06(-2.11%) |
Nov 26, 2019 | 2.840 | 2.980 | 2.760 | 2.840 | 565,482 | +0.05(+1.79%) |
Nov 25, 2019 | 2.620 | 2.830 | 2.610 | 2.790 | 222,953 | +0.17(+6.49%) |
Nov 22, 2019 | 2.640 | 2.700 | 2.603 | 2.620 | 135,100 | +0.03(+1.16%) |
Nov 21, 2019 | 2.670 | 2.670 | 2.530 | 2.590 | 143,484 | -0.05(-1.89%) |
Nov 20, 2019 | 2.720 | 2.845 | 2.620 | 2.640 | 162,339 | -0.08(-2.94%) |
Nov 19, 2019 | 2.730 | 2.880 | 2.710 | 2.720 | 153,705 | -0.04(-1.45%) |
Nov 18, 2019 | 3.080 | 3.105 | 2.727 | 2.760 | 154,038 | -0.38(-11.96%) |
Nov 15, 2019 | 3.140 | 3.220 | 3.080 | 3.135 | 184,200 | +0.05(+1.79%) |
Nov 14, 2019 | 3.010 | 3.150 | 2.938 | 3.080 | 169,918 | +0.06(+1.99%) |
Nov 13, 2019 | 2.970 | 3.250 | 2.900 | 3.020 | 235,086 | -0.01(-0.33%) |
Nov 12, 2019 | 2.600 | 3.070 | 2.510 | 3.030 | 387,245 | +0.40(+15.21%) |
Nov 11, 2019 | 2.800 | 2.826 | 2.600 | 2.630 | 169,643 | -0.09(-3.31%) |
Nov 08, 2019 | 2.920 | 3.220 | 2.676 | 2.720 | 215,900 | -0.23(-7.80%) |
Nov 07, 2019 | 3.080 | 3.110 | 2.929 | 2.950 | 107,897 | -0.07(-2.32%) |
Nov 06, 2019 | 3.080 | 3.080 | 2.960 | 3.020 | 77,720 | -0.04(-1.31%) |
Nov 05, 2019 | 3.160 | 3.270 | 3.000 | 3.060 | 199,623 | -0.05(-1.61%) |
Nov 04, 2019 | 2.980 | 3.130 | 2.900 | 3.110 | 147,470 | +0.16(+5.42%) |
Nov 01, 2019 | 2.720 | 2.960 | 2.720 | 2.950 | 121,000 | +0.26(+9.67%) |
Oct 31, 2019 | 3.080 | 3.080 | 2.680 | 2.690 | 174,208 | -0.43(-13.78%) |
Oct 30, 2019 | 3.090 | 3.120 | 3.000 | 3.120 | 223,859 | +0.03(+0.97%) |
Oct 29, 2019 | 3.110 | 3.150 | 3.050 | 3.090 | 109,997 | +0.00(+0.00%) |
Oct 28, 2019 | 3.060 | 3.190 | 3.020 | 3.090 | 143,812 | +0.08(+2.66%) |
Oct 25, 2019 | 3.030 | 3.210 | 2.990 | 3.010 | 144,700 | -0.06(-1.95%) |
Oct 24, 2019 | 3.090 | 3.100 | 2.930 | 3.070 | 119,602 | +0.03(+0.99%) |
Oct 23, 2019 | 3.060 | 3.170 | 2.998 | 3.040 | 162,694 | -0.01(-0.33%) |
Oct 22, 2019 | 3.070 | 3.080 | 2.970 | 3.050 | 116,440 | -0.05(-1.61%) |
Oct 21, 2019 | 3.010 | 3.100 | 2.930 | 3.100 | 183,295 | +0.15(+5.08%) |
Oct 18, 2019 | 2.900 | 3.020 | 2.840 | 2.950 | 141,500 | +0.02(+0.68%) |
Oct 17, 2019 | 2.880 | 2.940 | 2.780 | 2.930 | 171,636 | +0.11(+3.90%) |
Oct 16, 2019 | 2.700 | 2.950 | 2.700 | 2.820 | 195,378 | +0.09(+3.30%) |
Oct 15, 2019 | 2.660 | 2.780 | 2.610 | 2.730 | 124,944 | +0.07(+2.63%) |
Oct 14, 2019 | 2.810 | 2.810 | 2.600 | 2.660 | 129,784 | -0.10(-3.62%) |
Oct 11, 2019 | 2.690 | 2.852 | 2.680 | 2.760 | 235,000 | +0.14(+5.34%) |
Oct 10, 2019 | 2.580 | 2.710 | 2.530 | 2.620 | 220,095 | +0.01(+0.38%) |
Oct 09, 2019 | 2.460 | 2.640 | 2.460 | 2.610 | 154,271 | +0.16(+6.53%) |
Oct 08, 2019 | 2.530 | 2.550 | 2.430 | 2.450 | 183,002 | -0.10(-3.92%) |
Oct 07, 2019 | 2.430 | 2.700 | 2.370 | 2.550 | 237,884 | +0.14(+5.81%) |
Oct 04, 2019 | 2.320 | 2.420 | 2.200 | 2.410 | 118,300 | +0.10(+4.33%) |
Oct 03, 2019 | 2.450 | 2.470 | 2.280 | 2.310 | 179,043 | -0.12(-4.94%) |
Oct 02, 2019 | 2.310 | 2.470 | 2.280 | 2.430 | 179,628 | +0.04(+1.67%) |
Oct 01, 2019 | 2.500 | 2.600 | 2.360 | 2.390 | 134,064 | -0.11(-4.40%) |
Sep 30, 2019 | 2.610 | 2.610 | 2.480 | 2.500 | 218,382 | -0.12(-4.58%) |
Sep 27, 2019 | 2.640 | 2.790 | 2.570 | 2.620 | 169,800 | +0.01(+0.38%) |
Sep 26, 2019 | 2.700 | 2.770 | 2.580 | 2.610 | 128,840 | -0.09(-3.33%) |
Sep 25, 2019 | 2.640 | 2.760 | 2.560 | 2.700 | 178,343 | +0.03(+1.12%) |
Sep 24, 2019 | 2.810 | 2.870 | 2.650 | 2.670 | 366,088 | -0.10(-3.44%) |
Sep 23, 2019 | 2.900 | 3.060 | 2.750 | 2.765 | 493,577 | -0.21(-6.90%) |
Sep 20, 2019 | 2.880 | 3.100 | 2.746 | 2.970 | 1,488,100 | +0.09(+3.13%) |
Sep 19, 2019 | 2.950 | 3.090 | 2.700 | 2.880 | 449,329 | -0.10(-3.36%) |
Sep 18, 2019 | 3.190 | 3.300 | 2.905 | 2.980 | 465,368 | -0.16(-5.10%) |
Sep 17, 2019 | 3.330 | 3.410 | 3.090 | 3.140 | 368,931 | -0.18(-5.42%) |
Sep 16, 2019 | 3.320 | 3.640 | 3.290 | 3.320 | 447,250 | -0.03(-0.90%) |
Sep 13, 2019 | 3.320 | 3.470 | 3.271 | 3.350 | 404,800 | +0.08(+2.45%) |
Sep 12, 2019 | 3.520 | 3.560 | 3.045 | 3.270 | 458,352 | -0.29(-8.15%) |
Sep 11, 2019 | 3.340 | 3.590 | 3.260 | 3.560 | 910,529 | +0.22(+6.59%) |
Sep 10, 2019 | 2.680 | 3.350 | 2.610 | 3.340 | 1,175,807 | +0.64(+23.70%) |
Sep 09, 2019 | 2.220 | 2.840 | 2.150 | 2.700 | 987,912 | +0.50(+22.73%) |
Sep 06, 2019 | 2.060 | 2.490 | 1.970 | 2.200 | 738,500 | +0.20(+10.00%) |
Sep 05, 2019 | 1.800 | 2.026 | 1.800 | 2.000 | 414,467 | +0.23(+12.99%) |
Sep 04, 2019 | 1.730 | 1.780 | 1.720 | 1.770 | 228,150 | +0.06(+3.51%) |
Sep 03, 2019 | 1.730 | 1.810 | 1.690 | 1.710 | 333,751 | -0.05(-2.84%) |
Aug 30, 2019 | 1.770 | 1.770 | 1.660 | 1.760 | 241,400 | +0.04(+2.33%) |
Aug 29, 2019 | 1.640 | 1.800 | 1.640 | 1.720 | 248,925 | +0.10(+6.17%) |
Aug 28, 2019 | 1.560 | 1.710 | 1.464 | 1.620 | 193,775 | +0.05(+3.18%) |
Aug 27, 2019 | 1.600 | 1.640 | 1.470 | 1.570 | 569,526 | -0.03(-1.88%) |
Aug 26, 2019 | 1.570 | 1.622 | 1.500 | 1.600 | 373,636 | +0.05(+3.23%) |
Aug 23, 2019 | 1.670 | 1.680 | 1.520 | 1.550 | 386,400 | -0.12(-7.19%) |
Aug 22, 2019 | 1.810 | 1.835 | 1.650 | 1.670 | 191,674 | -0.14(-7.73%) |
Aug 21, 2019 | 1.830 | 1.900 | 1.760 | 1.810 | 348,993 | +0.00(+0.00%) |
Aug 20, 2019 | 1.830 | 1.870 | 1.740 | 1.810 | 190,894 | -0.03(-1.63%) |
Aug 19, 2019 | 1.890 | 1.970 | 1.780 | 1.840 | 317,082 | -0.03(-1.60%) |
Aug 16, 2019 | 1.800 | 2.000 | 1.800 | 1.870 | 699,500 | +0.12(+6.86%) |
Aug 15, 2019 | 2.000 | 2.160 | 1.560 | 1.750 | 903,871 | -0.26(-12.94%) |
Aug 14, 2019 | 2.200 | 2.200 | 1.950 | 2.010 | 547,684 | -0.20(-9.05%) |
Aug 13, 2019 | 2.280 | 2.300 | 2.190 | 2.210 | 303,801 | -0.08(-3.49%) |
Aug 12, 2019 | 2.250 | 2.430 | 2.245 | 2.290 | 262,878 | +0.10(+4.57%) |
Aug 09, 2019 | 2.400 | 2.400 | 2.100 | 2.190 | 449,800 | -0.16(-6.81%) |
Aug 08, 2019 | 2.110 | 2.430 | 2.080 | 2.350 | 383,006 | +0.28(+13.53%) |
Aug 07, 2019 | 2.250 | 2.250 | 2.032 | 2.070 | 495,480 | -0.16(-7.17%) |
Aug 06, 2019 | 2.530 | 2.600 | 2.220 | 2.230 | 784,716 | -0.30(-11.86%) |
Aug 05, 2019 | 2.750 | 3.070 | 2.510 | 2.530 | 1,133,894 | -1.00(-28.33%) |
Aug 02, 2019 | 3.560 | 3.570 | 3.430 | 3.530 | 292,600 | +0.01(+0.28%) |
Aug 01, 2019 | 3.700 | 3.750 | 3.520 | 3.520 | 189,064 | -0.18(-4.86%) |
Jul 31, 2019 | 3.730 | 3.830 | 3.690 | 3.700 | 251,726 | -0.04(-1.07%) |
Jul 30, 2019 | 3.710 | 3.780 | 3.670 | 3.740 | 141,677 | +0.02(+0.54%) |
Jul 29, 2019 | 3.780 | 3.800 | 3.650 | 3.720 | 90,518 | -0.07(-1.85%) |
Jul 26, 2019 | 3.800 | 3.840 | 3.760 | 3.790 | 101,900 | -0.01(-0.26%) |
Jul 25, 2019 | 3.860 | 3.870 | 3.730 | 3.800 | 188,575 | -0.07(-1.81%) |
Jul 24, 2019 | 3.660 | 3.900 | 3.660 | 3.870 | 284,228 | +0.20(+5.45%) |
Jul 23, 2019 | 3.680 | 3.690 | 3.650 | 3.670 | 186,036 | -0.01(-0.27%) |
Jul 22, 2019 | 3.550 | 3.690 | 3.550 | 3.680 | 109,394 | +0.13(+3.66%) |
Jul 19, 2019 | 3.510 | 3.580 | 3.500 | 3.550 | 70,800 | +0.03(+0.85%) |
Jul 18, 2019 | 3.550 | 3.570 | 3.490 | 3.520 | 241,689 | -0.05(-1.40%) |
Jul 17, 2019 | 3.610 | 3.630 | 3.550 | 3.570 | 96,818 | -0.05(-1.38%) |
Jul 16, 2019 | 3.480 | 3.810 | 3.480 | 3.620 | 193,033 | +0.14(+4.02%) |
Jul 15, 2019 | 3.520 | 3.580 | 3.470 | 3.480 | 126,399 | -0.03(-0.85%) |
Jul 12, 2019 | 3.490 | 3.550 | 3.410 | 3.510 | 146,400 | +0.03(+0.86%) |
Jul 11, 2019 | 3.460 | 3.570 | 3.360 | 3.480 | 169,104 | +0.02(+0.58%) |
Jul 10, 2019 | 3.520 | 3.620 | 3.450 | 3.460 | 115,512 | -0.06(-1.70%) |
Jul 09, 2019 | 3.500 | 3.560 | 3.410 | 3.520 | 330,927 | +0.02(+0.57%) |
Jul 08, 2019 | 3.600 | 3.690 | 3.500 | 3.500 | 177,981 | -0.11(-3.05%) |
Jul 05, 2019 | 3.550 | 3.650 | 3.490 | 3.610 | 262,300 | +0.06(+1.69%) |
Jul 03, 2019 | 3.620 | 3.620 | 3.500 | 3.550 | 121,400 | +0.04(+1.14%) |
Jul 02, 2019 | 3.520 | 3.550 | 3.480 | 3.510 | 175,388 | -0.10(-2.77%) |
Jul 01, 2019 | 3.640 | 3.740 | 3.530 | 3.610 | 234,840 | +0.01(+0.28%) |
Jun 28, 2019 | 3.530 | 3.720 | 3.480 | 3.600 | 818,100 | +0.05(+1.41%) |
Jun 27, 2019 | 3.780 | 3.830 | 3.500 | 3.550 | 244,782 | -0.22(-5.84%) |
Jun 26, 2019 | 3.670 | 3.810 | 3.550 | 3.770 | 231,090 | +0.11(+3.01%) |
Jun 25, 2019 | 3.670 | 3.730 | 3.589 | 3.660 | 177,499 | +0.02(+0.55%) |
Jun 24, 2019 | 3.890 | 3.890 | 3.570 | 3.640 | 376,271 | -0.29(-7.38%) |
Jun 21, 2019 | 3.790 | 3.940 | 3.600 | 3.930 | 879,200 | +0.12(+3.15%) |
Jun 20, 2019 | 3.950 | 4.030 | 3.795 | 3.810 | 259,831 | -0.09(-2.31%) |
Jun 19, 2019 | 3.980 | 4.010 | 3.820 | 3.900 | 233,637 | -0.07(-1.76%) |
Jun 18, 2019 | 4.140 | 4.180 | 3.940 | 3.970 | 203,052 | -0.13(-3.17%) |
Jun 17, 2019 | 4.110 | 4.180 | 4.060 | 4.100 | 87,748 | -0.03(-0.73%) |
Jun 14, 2019 | 4.160 | 4.220 | 4.050 | 4.130 | 159,300 | -0.03(-0.72%) |
Jun 13, 2019 | 4.230 | 4.310 | 4.110 | 4.160 | 91,641 | -0.05(-1.19%) |
Jun 12, 2019 | 4.120 | 4.210 | 4.080 | 4.210 | 61,299 | +0.06(+1.45%) |
Jun 11, 2019 | 4.210 | 4.230 | 4.100 | 4.150 | 108,194 | -0.03(-0.72%) |
Jun 10, 2019 | 4.160 | 4.240 | 4.080 | 4.180 | 141,849 | +0.19(+4.76%) |
Jun 07, 2019 | 3.900 | 4.040 | 3.850 | 3.990 | 194,700 | +0.13(+3.37%) |
Jun 06, 2019 | 4.120 | 4.120 | 3.810 | 3.860 | 270,511 | -0.26(-6.31%) |
Jun 05, 2019 | 4.300 | 4.310 | 4.080 | 4.120 | 165,508 | -0.17(-3.96%) |
Jun 04, 2019 | 4.250 | 4.320 | 4.160 | 4.290 | 183,052 | +0.12(+2.88%) |
Jun 03, 2019 | 4.320 | 4.360 | 4.140 | 4.170 | 168,746 | -0.15(-3.47%) |
May 31, 2019 | 4.310 | 4.420 | 4.280 | 4.320 | 162,100 | -0.03(-0.69%) |
May 30, 2019 | 4.210 | 4.380 | 4.200 | 4.350 | 204,285 | +0.14(+3.33%) |
May 29, 2019 | 4.310 | 4.360 | 4.190 | 4.210 | 365,105 | -0.11(-2.55%) |
May 28, 2019 | 4.410 | 4.490 | 4.230 | 4.320 | 355,299 | -0.12(-2.70%) |
May 24, 2019 | 4.470 | 4.560 | 4.260 | 4.440 | 325,700 | -0.02(-0.45%) |
May 23, 2019 | 4.860 | 4.860 | 4.430 | 4.460 | 397,075 | -0.42(-8.61%) |
May 22, 2019 | 5.080 | 5.130 | 4.870 | 4.880 | 352,722 | -0.21(-4.13%) |
May 21, 2019 | 5.170 | 5.170 | 5.080 | 5.090 | 126,137 | -0.05(-0.97%) |
May 20, 2019 | 5.150 | 5.160 | 5.000 | 5.140 | 171,240 | -0.03(-0.58%) |
May 17, 2019 | 5.200 | 5.320 | 5.140 | 5.170 | 129,200 | -0.10(-1.90%) |
May 16, 2019 | 5.270 | 5.440 | 5.240 | 5.270 | 337,383 | +0.01(+0.19%) |
May 15, 2019 | 5.210 | 5.360 | 5.150 | 5.260 | 263,716 | -0.01(-0.19%) |
May 14, 2019 | 5.160 | 5.340 | 5.120 | 5.270 | 166,755 | +0.15(+2.93%) |
May 13, 2019 | 5.150 | 5.160 | 4.695 | 5.120 | 351,424 | -0.16(-3.03%) |
May 10, 2019 | 5.430 | 5.480 | 5.230 | 5.280 | 125,400 | -0.19(-3.47%) |
May 09, 2019 | 5.340 | 5.490 | 5.220 | 5.470 | 200,947 | +0.04(+0.74%) |
May 08, 2019 | 5.380 | 5.540 | 5.330 | 5.430 | 379,647 | +0.04(+0.74%) |
May 07, 2019 | 5.590 | 5.620 | 5.310 | 5.390 | 244,094 | -0.17(-3.06%) |
May 06, 2019 | 5.520 | 5.650 | 5.150 | 5.560 | 412,810 | +0.05(+0.91%) |
May 03, 2019 | 5.220 | 5.570 | 5.190 | 5.510 | 378,600 | +0.36(+6.99%) |
May 02, 2019 | 5.080 | 5.240 | 5.070 | 5.150 | 252,800 | +0.06(+1.18%) |
May 01, 2019 | 5.160 | 5.160 | 4.970 | 5.090 | 328,767 | -0.07(-1.36%) |
Apr 30, 2019 | 5.260 | 5.260 | 5.120 | 5.160 | 208,951 | -0.10(-1.90%) |
Apr 29, 2019 | 5.350 | 5.400 | 5.220 | 5.260 | 126,794 | -0.03(-0.57%) |
Apr 26, 2019 | 5.120 | 5.310 | 5.100 | 5.290 | 86,600 | +0.14(+2.72%) |
Apr 25, 2019 | 5.200 | 5.220 | 5.070 | 5.150 | 141,840 | -0.09(-1.72%) |
Apr 24, 2019 | 5.090 | 5.280 | 5.080 | 5.240 | 176,530 | +0.16(+3.15%) |
Apr 23, 2019 | 5.100 | 5.160 | 5.060 | 5.080 | 378,164 | -0.04(-0.78%) |
Apr 22, 2019 | 5.150 | 5.230 | 5.060 | 5.120 | 141,377 | -0.05(-0.97%) |
Apr 18, 2019 | 5.190 | 5.240 | 5.110 | 5.170 | 127,600 | +0.01(+0.19%) |
Apr 17, 2019 | 5.270 | 5.320 | 5.140 | 5.160 | 179,874 | -0.07(-1.34%) |
Apr 16, 2019 | 5.200 | 5.330 | 5.150 | 5.230 | 212,902 | +0.05(+0.97%) |
Apr 15, 2019 | 5.150 | 5.270 | 5.120 | 5.180 | 193,405 | +0.03(+0.58%) |
Apr 12, 2019 | 5.090 | 5.280 | 5.030 | 5.150 | 265,600 | +0.14(+2.79%) |
Apr 11, 2019 | 5.080 | 5.150 | 4.980 | 5.010 | 208,752 | -0.09(-1.76%) |
Apr 10, 2019 | 5.100 | 5.200 | 5.050 | 5.100 | 160,313 | -0.03(-0.58%) |
Apr 09, 2019 | 5.340 | 5.340 | 5.030 | 5.130 | 413,469 | -0.26(-4.82%) |
Apr 08, 2019 | 5.250 | 5.401 | 5.250 | 5.390 | 279,463 | +0.14(+2.67%) |
Apr 05, 2019 | 5.200 | 5.315 | 5.170 | 5.250 | 392,800 | +0.05(+0.96%) |
Apr 04, 2019 | 5.210 | 5.390 | 5.190 | 5.200 | 237,614 | +0.00(+0.00%) |
Apr 03, 2019 | 5.360 | 5.470 | 5.170 | 5.200 | 473,303 | -0.09(-1.70%) |
Apr 02, 2019 | 5.300 | 5.457 | 5.250 | 5.290 | 205,230 | -0.01(-0.19%) |
Apr 01, 2019 | 5.150 | 5.470 | 5.150 | 5.300 | 353,380 | +0.21(+4.13%) |
Mar 29, 2019 | 5.080 | 5.260 | 5.070 | 5.090 | 852,900 | +0.06(+1.19%) |
Mar 28, 2019 | 5.060 | 5.100 | 4.910 | 5.030 | 346,165 | -0.04(-0.79%) |
Mar 27, 2019 | 4.920 | 5.190 | 4.920 | 5.070 | 222,235 | +0.13(+2.63%) |
Mar 26, 2019 | 4.810 | 4.960 | 4.740 | 4.940 | 185,254 | +0.16(+3.35%) |
Mar 25, 2019 | 4.620 | 4.850 | 4.450 | 4.780 | 436,190 | +0.09(+1.92%) |
Mar 22, 2019 | 4.890 | 4.935 | 4.615 | 4.690 | 379,300 | -0.24(-4.87%) |
Mar 21, 2019 | 4.850 | 4.990 | 4.796 | 4.930 | 398,216 | +0.09(+1.86%) |
Mar 20, 2019 | 5.110 | 5.130 | 4.830 | 4.840 | 293,987 | -0.30(-5.84%) |
Mar 19, 2019 | 5.260 | 5.300 | 5.100 | 5.140 | 169,636 | -0.11(-2.10%) |
Mar 18, 2019 | 5.180 | 5.480 | 5.141 | 5.250 | 262,283 | +0.08(+1.55%) |
Mar 15, 2019 | 5.140 | 5.200 | 5.070 | 5.170 | 1,132,800 | +0.04(+0.78%) |
Mar 14, 2019 | 5.080 | 5.190 | 5.060 | 5.130 | 221,411 | +0.05(+0.98%) |
Mar 13, 2019 | 5.080 | 5.290 | 5.030 | 5.080 | 321,023 | +0.02(+0.40%) |
Mar 12, 2019 | 5.130 | 5.266 | 4.710 | 5.060 | 875,742 | -0.02(-0.39%) |
Mar 11, 2019 | 4.950 | 5.380 | 4.789 | 5.080 | 944,546 | +0.46(+9.96%) |
Mar 08, 2019 | 5.000 | 5.000 | 4.210 | 4.620 | 795,600 | +0.21(+4.76%) |
Mar 07, 2019 | 4.300 | 4.470 | 4.210 | 4.410 | 264,564 | +0.08(+1.85%) |
Mar 06, 2019 | 4.650 | 4.670 | 4.300 | 4.330 | 427,464 | -0.33(-7.08%) |
Mar 05, 2019 | 4.800 | 4.900 | 4.650 | 4.660 | 177,098 | -0.14(-2.92%) |
Mar 04, 2019 | 4.780 | 5.040 | 4.770 | 4.800 | 340,596 | +0.06(+1.27%) |
Mar 01, 2019 | 4.790 | 4.860 | 4.720 | 4.740 | 60,600 | -0.01(-0.21%) |
Feb 28, 2019 | 4.760 | 4.800 | 4.650 | 4.750 | 247,052 | -0.03(-0.63%) |
Feb 27, 2019 | 4.780 | 4.800 | 4.700 | 4.780 | 135,582 | -0.01(-0.21%) |
Feb 26, 2019 | 4.800 | 4.850 | 4.700 | 4.790 | 137,622 | -0.02(-0.42%) |
Feb 25, 2019 | 4.970 | 5.050 | 4.730 | 4.810 | 248,546 | -0.11(-2.24%) |
Feb 22, 2019 | 4.930 | 5.000 | 4.845 | 4.920 | 175,800 | +0.03(+0.61%) |
Feb 21, 2019 | 4.860 | 4.900 | 4.770 | 4.890 | 260,292 | +0.04(+0.82%) |
Feb 20, 2019 | 4.710 | 4.870 | 4.630 | 4.850 | 299,486 | +0.15(+3.19%) |
Feb 19, 2019 | 4.850 | 4.960 | 4.660 | 4.700 | 349,203 | -0.16(-3.29%) |
Feb 15, 2019 | 4.630 | 4.870 | 4.560 | 4.860 | 426,500 | +0.27(+5.88%) |
Feb 14, 2019 | 4.450 | 4.640 | 4.450 | 4.590 | 218,084 | +0.10(+2.23%) |
Feb 13, 2019 | 4.470 | 4.510 | 4.410 | 4.490 | 203,203 | +0.04(+0.90%) |
Feb 12, 2019 | 4.390 | 4.570 | 4.290 | 4.450 | 226,790 | +0.09(+2.06%) |
Feb 11, 2019 | 4.290 | 4.400 | 4.200 | 4.360 | 207,785 | +0.12(+2.83%) |
Feb 08, 2019 | 4.520 | 4.585 | 4.160 | 4.240 | 385,600 | -0.24(-5.36%) |
Feb 07, 2019 | 4.590 | 5.060 | 4.280 | 4.480 | 927,722 | +0.18(+4.19%) |
Feb 06, 2019 | 4.280 | 4.350 | 4.210 | 4.300 | 187,820 | +0.01(+0.23%) |
Feb 05, 2019 | 4.210 | 4.370 | 4.180 | 4.290 | 196,113 | +0.11(+2.63%) |
Feb 04, 2019 | 4.150 | 4.190 | 4.100 | 4.180 | 148,820 | +0.02(+0.48%) |
Feb 01, 2019 | 4.180 | 4.260 | 4.110 | 4.160 | 176,900 | -0.01(-0.24%) |
Jan 31, 2019 | 4.100 | 4.270 | 4.100 | 4.170 | 231,408 | +0.13(+3.22%) |
Jan 30, 2019 | 4.140 | 4.150 | 4.000 | 4.040 | 215,716 | -0.07(-1.70%) |
Jan 29, 2019 | 4.150 | 4.170 | 4.030 | 4.110 | 161,618 | -0.04(-0.96%) |
Jan 28, 2019 | 4.370 | 4.370 | 4.090 | 4.150 | 211,566 | -0.27(-6.11%) |
Jan 25, 2019 | 4.280 | 4.520 | 4.260 | 4.420 | 198,200 | +0.18(+4.25%) |
Jan 24, 2019 | 4.160 | 4.240 | 4.120 | 4.240 | 119,653 | +0.08(+1.92%) |
Jan 23, 2019 | 4.460 | 4.550 | 4.020 | 4.160 | 391,633 | -0.28(-6.31%) |
Jan 22, 2019 | 4.230 | 4.838 | 4.230 | 4.440 | 525,346 | +0.21(+4.96%) |
Jan 18, 2019 | 3.940 | 4.300 | 3.890 | 4.230 | 1,089,400 | +0.34(+8.74%) |
Jan 17, 2019 | 3.800 | 4.000 | 3.800 | 3.890 | 641,826 | +0.06(+1.57%) |
Jan 16, 2019 | 3.840 | 3.950 | 3.830 | 3.830 | 198,640 | -0.02(-0.52%) |
Jan 15, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 111,801 | -0.08(-2.04%) |
Jan 14, 2019 | 3.980 | 4.000 | 3.810 | 3.930 | 224,330 | -0.10(-2.48%) |
Jan 11, 2019 | 4.140 | 4.140 | 3.990 | 4.030 | 234,900 | -0.10(-2.42%) |
Jan 10, 2019 | 4.050 | 4.140 | 3.990 | 4.130 | 200,933 | +0.03(+0.73%) |
Jan 09, 2019 | 4.150 | 4.250 | 4.050 | 4.100 | 638,190 | -0.02(-0.49%) |
Jan 08, 2019 | 4.120 | 4.150 | 3.990 | 4.120 | 551,993 | +0.07(+1.73%) |
Jan 07, 2019 | 3.930 | 4.090 | 3.830 | 4.050 | 518,871 | +0.12(+3.05%) |
Jan 04, 2019 | 3.740 | 3.930 | 3.700 | 3.930 | 337,400 | +0.27(+7.38%) |
Jan 03, 2019 | 3.720 | 3.791 | 3.570 | 3.660 | 321,322 | -0.11(-2.92%) |