Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.854 | 3.887 | 3.818 | 3.846 | 145,721 | -0.01(-0.21%) |
Dec 30, 2019 | 3.878 | 3.891 | 3.814 | 3.854 | 176,118 | -0.01(-0.21%) |
Dec 27, 2019 | 3.895 | 3.935 | 3.814 | 3.862 | 378,751 | -0.01(-0.21%) |
Dec 26, 2019 | 3.862 | 3.943 | 3.828 | 3.870 | 228,833 | +0.02(+0.42%) |
Dec 24, 2019 | 3.846 | 3.903 | 3.798 | 3.854 | 118,933 | +0.01(+0.21%) |
Dec 23, 2019 | 3.862 | 3.903 | 3.782 | 3.846 | 227,759 | +0.01(+0.21%) |
Dec 20, 2019 | 3.749 | 3.854 | 3.741 | 3.838 | 630,632 | +0.05(+1.28%) |
Dec 19, 2019 | 3.637 | 3.798 | 3.628 | 3.790 | 269,761 | +0.16(+4.44%) |
Dec 18, 2019 | 3.653 | 3.677 | 3.596 | 3.628 | 183,959 | -0.02(-0.44%) |
Dec 17, 2019 | 3.612 | 3.709 | 3.604 | 3.645 | 199,995 | +0.02(+0.44%) |
Dec 16, 2019 | 3.628 | 3.717 | 3.596 | 3.628 | 248,320 | +0.01(+0.22%) |
Dec 13, 2019 | 3.661 | 3.717 | 3.588 | 3.620 | 259,073 | -0.05(-1.32%) |
Dec 12, 2019 | 3.766 | 3.806 | 3.669 | 3.669 | 195,927 | -0.10(-2.57%) |
Dec 11, 2019 | 3.588 | 3.837 | 3.580 | 3.766 | 411,451 | +0.27(+7.60%) |
Dec 10, 2019 | 3.524 | 3.532 | 3.451 | 3.499 | 384,002 | -0.02(-0.46%) |
Dec 09, 2019 | 3.572 | 3.588 | 3.467 | 3.516 | 245,436 | -0.06(-1.58%) |
Dec 06, 2019 | 3.709 | 3.725 | 3.491 | 3.572 | 289,706 | -0.09(-2.42%) |
Dec 05, 2019 | 3.556 | 3.697 | 3.467 | 3.661 | 538,585 | +0.11(+3.18%) |
Dec 04, 2019 | 3.774 | 3.774 | 3.532 | 3.548 | 814,598 | -0.19(-4.97%) |
Dec 03, 2019 | 3.830 | 3.862 | 3.709 | 3.733 | 537,159 | -0.11(-2.93%) |
Dec 02, 2019 | 3.951 | 3.967 | 3.790 | 3.846 | 488,625 | -0.10(-2.65%) |
Nov 29, 2019 | 3.991 | 4.048 | 3.903 | 3.951 | 82,968 | -0.05(-1.21%) |
Nov 27, 2019 | 3.935 | 4.036 | 3.935 | 3.999 | 121,909 | +0.07(+1.85%) |
Nov 26, 2019 | 3.999 | 4.007 | 3.887 | 3.927 | 928,495 | -0.07(-1.81%) |
Nov 25, 2019 | 3.959 | 4.096 | 3.943 | 3.999 | 339,002 | +0.03(+0.81%) |
Nov 22, 2019 | 4.096 | 4.096 | 3.951 | 3.967 | 379,867 | -0.11(-2.77%) |
Nov 21, 2019 | 4.128 | 4.128 | 4.056 | 4.080 | 297,423 | -0.03(-0.78%) |
Nov 20, 2019 | 4.072 | 4.209 | 4.072 | 4.112 | 374,371 | +0.02(+0.39%) |
Nov 19, 2019 | 4.153 | 4.193 | 4.072 | 4.096 | 199,061 | -0.05(-1.17%) |
Nov 18, 2019 | 4.249 | 4.266 | 3.758 | 4.145 | 457,475 | +0.15(+3.63%) |
Nov 15, 2019 | 4.080 | 4.080 | 3.967 | 3.999 | 223,108 | -0.04(-1.00%) |
Nov 14, 2019 | 4.032 | 4.088 | 3.995 | 4.040 | 258,974 | +0.00(+0.00%) |
Nov 13, 2019 | 4.096 | 4.096 | 4.016 | 4.040 | 378,241 | -0.06(-1.38%) |
Nov 12, 2019 | 4.233 | 4.237 | 4.032 | 4.096 | 348,226 | -0.09(-2.12%) |
Nov 11, 2019 | 4.411 | 4.451 | 4.153 | 4.185 | 288,405 | -0.29(-6.57%) |
Nov 08, 2019 | 4.370 | 4.515 | 4.346 | 4.479 | 175,733 | +0.13(+3.06%) |
Nov 07, 2019 | 4.459 | 4.459 | 4.298 | 4.346 | 240,714 | -0.07(-1.64%) |
Nov 06, 2019 | 4.532 | 4.556 | 4.378 | 4.419 | 119,813 | -0.14(-3.01%) |
Nov 05, 2019 | 4.604 | 4.619 | 4.475 | 4.556 | 124,124 | -0.01(-0.18%) |
Nov 04, 2019 | 4.596 | 4.620 | 4.532 | 4.564 | 112,589 | +0.03(+0.71%) |
Nov 01, 2019 | 4.499 | 4.556 | 4.479 | 4.532 | 154,402 | +0.06(+1.26%) |
Oct 31, 2019 | 4.596 | 4.610 | 4.346 | 4.475 | 231,583 | -0.11(-2.46%) |
Oct 30, 2019 | 4.733 | 4.733 | 4.564 | 4.588 | 210,393 | -0.14(-2.90%) |
Oct 29, 2019 | 4.725 | 4.854 | 4.687 | 4.725 | 215,259 | +0.00(+0.00%) |
Oct 28, 2019 | 4.572 | 4.786 | 4.572 | 4.725 | 130,364 | +0.18(+3.90%) |
Oct 25, 2019 | 4.322 | 4.677 | 4.298 | 4.548 | 272,343 | +0.21(+4.83%) |
Oct 24, 2019 | 4.419 | 4.419 | 4.298 | 4.338 | 73,011 | -0.03(-0.74%) |
Oct 23, 2019 | 4.386 | 4.467 | 4.354 | 4.370 | 182,079 | -0.02(-0.37%) |
Oct 22, 2019 | 4.435 | 4.475 | 4.370 | 4.386 | 114,655 | -0.03(-0.73%) |
Oct 21, 2019 | 4.378 | 4.475 | 4.322 | 4.419 | 164,884 | +0.07(+1.67%) |
Oct 18, 2019 | 4.451 | 4.475 | 4.282 | 4.346 | 128,482 | -0.13(-2.88%) |
Oct 17, 2019 | 4.338 | 4.491 | 4.314 | 4.475 | 274,749 | +0.20(+4.72%) |
Oct 16, 2019 | 4.427 | 4.427 | 4.225 | 4.274 | 121,780 | -0.16(-3.64%) |
Oct 15, 2019 | 4.386 | 4.560 | 4.354 | 4.435 | 127,194 | +0.06(+1.29%) |
Oct 14, 2019 | 4.419 | 4.443 | 4.317 | 4.378 | 99,111 | -0.06(-1.45%) |
Oct 11, 2019 | 4.483 | 4.556 | 4.443 | 4.443 | 131,335 | +0.00(+0.00%) |
Oct 10, 2019 | 4.435 | 4.475 | 4.403 | 4.443 | 82,262 | +0.01(+0.18%) |
Oct 09, 2019 | 4.435 | 4.532 | 4.395 | 4.435 | 156,412 | +0.02(+0.37%) |
Oct 08, 2019 | 4.298 | 4.459 | 4.298 | 4.419 | 153,013 | +0.08(+1.86%) |
Oct 07, 2019 | 4.225 | 4.491 | 4.225 | 4.338 | 224,748 | +0.10(+2.48%) |
Oct 04, 2019 | 4.136 | 4.233 | 4.112 | 4.233 | 122,281 | +0.10(+2.54%) |
Oct 03, 2019 | 4.128 | 4.177 | 4.072 | 4.128 | 228,526 | -0.02(-0.58%) |
Oct 02, 2019 | 4.112 | 4.201 | 4.032 | 4.153 | 238,294 | +0.04(+0.98%) |
Oct 01, 2019 | 4.153 | 4.266 | 4.112 | 4.112 | 191,612 | -0.02(-0.39%) |
Sep 30, 2019 | 4.128 | 4.209 | 4.112 | 4.128 | 127,664 | +0.02(+0.39%) |
Sep 27, 2019 | 4.274 | 4.274 | 4.072 | 4.112 | 141,256 | -0.14(-3.23%) |
Sep 26, 2019 | 4.338 | 4.419 | 4.202 | 4.249 | 163,653 | -0.09(-2.04%) |
Sep 25, 2019 | 4.330 | 4.403 | 4.274 | 4.338 | 106,563 | +0.02(+0.37%) |
Sep 24, 2019 | 4.443 | 4.443 | 4.274 | 4.322 | 140,371 | -0.10(-2.19%) |
Sep 23, 2019 | 4.451 | 4.564 | 4.370 | 4.419 | 209,700 | -0.06(-1.26%) |
Sep 20, 2019 | 4.564 | 4.701 | 4.467 | 4.475 | 751,177 | -0.10(-2.12%) |
Sep 19, 2019 | 4.596 | 4.685 | 4.539 | 4.572 | 129,138 | -0.02(-0.53%) |
Sep 18, 2019 | 4.669 | 4.685 | 4.564 | 4.596 | 145,458 | -0.05(-1.04%) |
Sep 17, 2019 | 4.669 | 4.693 | 4.612 | 4.644 | 203,356 | -0.02(-0.52%) |
Sep 16, 2019 | 4.596 | 4.814 | 4.592 | 4.669 | 207,130 | +0.07(+1.58%) |
Sep 13, 2019 | 4.580 | 4.673 | 4.540 | 4.596 | 181,934 | +0.03(+0.71%) |
Sep 12, 2019 | 4.588 | 4.612 | 4.499 | 4.564 | 202,718 | -0.01(-0.18%) |
Sep 11, 2019 | 4.524 | 4.661 | 4.346 | 4.572 | 196,966 | +0.07(+1.61%) |
Sep 10, 2019 | 4.249 | 4.540 | 4.193 | 4.499 | 218,760 | +0.25(+5.88%) |
Sep 09, 2019 | 4.257 | 4.322 | 4.161 | 4.249 | 157,387 | -0.01(-0.19%) |
Sep 06, 2019 | 4.298 | 4.443 | 4.241 | 4.257 | 132,451 | -0.01(-0.19%) |
Sep 05, 2019 | 4.266 | 4.338 | 4.177 | 4.266 | 158,869 | +0.07(+1.73%) |
Sep 04, 2019 | 4.104 | 4.193 | 4.080 | 4.193 | 117,269 | +0.10(+2.56%) |
Sep 03, 2019 | 4.040 | 4.104 | 3.967 | 4.088 | 105,229 | +0.04(+1.00%) |
Aug 30, 2019 | 4.185 | 4.186 | 4.007 | 4.048 | 141,008 | -0.11(-2.71%) |
Aug 29, 2019 | 4.136 | 4.177 | 4.072 | 4.161 | 96,618 | +0.06(+1.57%) |
Aug 28, 2019 | 4.080 | 4.161 | 4.048 | 4.096 | 108,107 | +0.02(+0.40%) |
Aug 27, 2019 | 4.209 | 4.209 | 4.048 | 4.080 | 105,714 | -0.10(-2.50%) |
Aug 26, 2019 | 3.999 | 4.193 | 3.999 | 4.185 | 133,804 | +0.21(+5.27%) |
Aug 23, 2019 | 4.072 | 4.136 | 3.975 | 3.975 | 214,427 | -0.10(-2.38%) |
Aug 22, 2019 | 4.048 | 4.161 | 3.991 | 4.072 | 141,398 | +0.05(+1.20%) |
Aug 21, 2019 | 4.072 | 4.096 | 4.024 | 4.024 | 88,122 | -0.01(-0.20%) |
Aug 20, 2019 | 4.048 | 4.104 | 4.007 | 4.032 | 79,700 | -0.06(-1.57%) |
Aug 19, 2019 | 4.177 | 4.193 | 4.096 | 4.096 | 135,092 | -0.10(-2.31%) |
Aug 16, 2019 | 4.120 | 4.193 | 4.112 | 4.193 | 114,840 | +0.10(+2.56%) |
Aug 15, 2019 | 4.072 | 4.120 | 3.999 | 4.088 | 145,189 | +0.06(+1.40%) |
Aug 14, 2019 | 4.088 | 4.128 | 3.967 | 4.032 | 154,946 | -0.15(-3.66%) |
Aug 13, 2019 | 4.120 | 4.209 | 4.016 | 4.185 | 150,990 | +0.10(+2.57%) |
Aug 12, 2019 | 4.080 | 4.128 | 4.024 | 4.080 | 229,827 | +0.00(+0.00%) |
Aug 09, 2019 | 4.145 | 4.209 | 4.032 | 4.080 | 171,889 | -0.06(-1.36%) |
Aug 08, 2019 | 4.209 | 4.225 | 4.112 | 4.136 | 159,901 | -0.02(-0.58%) |
Aug 07, 2019 | 4.120 | 4.302 | 4.100 | 4.161 | 106,153 | -0.06(-1.34%) |
Aug 06, 2019 | 4.153 | 4.225 | 4.112 | 4.217 | 147,107 | +0.06(+1.55%) |
Aug 05, 2019 | 4.322 | 4.354 | 4.128 | 4.153 | 165,126 | -0.23(-5.33%) |
Aug 02, 2019 | 4.564 | 4.564 | 4.306 | 4.386 | 84,332 | -0.12(-2.68%) |
Aug 01, 2019 | 4.515 | 4.685 | 4.475 | 4.507 | 85,495 | -0.01(-0.18%) |
Jul 31, 2019 | 4.596 | 4.822 | 4.507 | 4.515 | 206,129 | -0.07(-1.58%) |
Jul 30, 2019 | 4.411 | 4.717 | 4.411 | 4.588 | 202,908 | +0.15(+3.27%) |
Jul 29, 2019 | 4.427 | 4.540 | 4.314 | 4.443 | 85,109 | +0.02(+0.36%) |
Jul 26, 2019 | 4.378 | 4.515 | 4.378 | 4.427 | 125,878 | +0.06(+1.29%) |
Jul 25, 2019 | 4.467 | 4.467 | 4.362 | 4.370 | 88,133 | -0.06(-1.45%) |
Jul 24, 2019 | 4.403 | 4.548 | 4.403 | 4.435 | 267,652 | +0.02(+0.37%) |
Jul 23, 2019 | 4.443 | 4.572 | 4.395 | 4.419 | 107,118 | -0.02(-0.36%) |
Jul 22, 2019 | 4.386 | 4.499 | 4.386 | 4.435 | 95,516 | +0.05(+1.10%) |
Jul 19, 2019 | 4.580 | 4.696 | 4.370 | 4.386 | 155,394 | -0.19(-4.23%) |
Jul 18, 2019 | 4.612 | 4.806 | 4.556 | 4.580 | 143,384 | +0.00(+0.00%) |
Jul 17, 2019 | 4.596 | 4.717 | 4.515 | 4.580 | 129,823 | -0.02(-0.35%) |
Jul 16, 2019 | 4.677 | 4.822 | 4.596 | 4.596 | 148,800 | -0.08(-1.72%) |
Jul 15, 2019 | 4.636 | 4.725 | 4.636 | 4.677 | 75,928 | +0.06(+1.22%) |
Jul 12, 2019 | 4.620 | 4.661 | 4.475 | 4.620 | 119,925 | +0.00(+0.00%) |
Jul 11, 2019 | 4.604 | 4.814 | 4.596 | 4.620 | 159,084 | +0.02(+0.53%) |
Jul 10, 2019 | 4.540 | 4.620 | 4.475 | 4.596 | 111,958 | +0.07(+1.60%) |
Jul 09, 2019 | 4.532 | 4.653 | 4.467 | 4.524 | 79,731 | -0.04(-0.88%) |
Jul 08, 2019 | 4.628 | 4.903 | 4.443 | 4.564 | 723,372 | -0.04(-0.88%) |
Jul 05, 2019 | 4.515 | 4.640 | 4.515 | 4.604 | 88,300 | +0.06(+1.42%) |
Jul 03, 2019 | 4.515 | 4.564 | 4.499 | 4.540 | 39,189 | +0.06(+1.44%) |
Jul 02, 2019 | 4.515 | 4.579 | 4.395 | 4.475 | 79,826 | -0.04(-0.89%) |
Jul 01, 2019 | 4.580 | 4.580 | 4.435 | 4.515 | 128,178 | -0.06(-1.41%) |
Jun 28, 2019 | 4.524 | 4.628 | 4.467 | 4.580 | 592,310 | +0.07(+1.61%) |
Jun 27, 2019 | 4.362 | 4.515 | 4.225 | 4.507 | 141,905 | +0.16(+3.71%) |
Jun 26, 2019 | 4.403 | 4.411 | 4.298 | 4.346 | 105,780 | -0.03(-0.74%) |
Jun 25, 2019 | 4.491 | 4.564 | 4.290 | 4.378 | 102,311 | -0.10(-2.34%) |
Jun 24, 2019 | 4.411 | 4.588 | 4.322 | 4.483 | 181,631 | +0.02(+0.54%) |
Jun 21, 2019 | 4.233 | 4.524 | 4.177 | 4.459 | 519,635 | +0.19(+4.54%) |
Jun 20, 2019 | 4.419 | 4.419 | 4.233 | 4.266 | 85,629 | -0.07(-1.67%) |
Jun 19, 2019 | 4.314 | 4.362 | 4.233 | 4.338 | 109,247 | +0.03(+0.75%) |
Jun 18, 2019 | 4.491 | 4.556 | 4.241 | 4.306 | 136,718 | -0.17(-3.78%) |
Jun 17, 2019 | 4.443 | 4.619 | 4.338 | 4.475 | 89,616 | +0.06(+1.46%) |
Jun 14, 2019 | 4.378 | 4.515 | 4.282 | 4.411 | 147,085 | +0.02(+0.37%) |
Jun 13, 2019 | 4.298 | 4.435 | 4.241 | 4.395 | 125,301 | +0.12(+2.83%) |
Jun 12, 2019 | 4.201 | 4.314 | 4.153 | 4.274 | 134,155 | +0.06(+1.53%) |
Jun 11, 2019 | 4.628 | 4.636 | 4.136 | 4.209 | 537,831 | -0.37(-8.10%) |
Jun 10, 2019 | 4.491 | 4.782 | 4.491 | 4.580 | 319,428 | +0.06(+1.25%) |
Jun 07, 2019 | 4.475 | 4.556 | 4.451 | 4.524 | 152,046 | +0.07(+1.63%) |
Jun 06, 2019 | 4.556 | 4.588 | 4.419 | 4.451 | 235,953 | -0.10(-2.13%) |
Jun 05, 2019 | 4.693 | 4.765 | 4.491 | 4.548 | 235,908 | -0.15(-3.09%) |
Jun 04, 2019 | 4.435 | 4.725 | 4.427 | 4.693 | 192,585 | +0.31(+6.99%) |
Jun 03, 2019 | 4.443 | 4.644 | 4.346 | 4.386 | 205,793 | +0.08(+1.87%) |
May 31, 2019 | 4.540 | 4.644 | 4.241 | 4.306 | 143,736 | -0.28(-6.15%) |
May 30, 2019 | 4.677 | 4.717 | 4.499 | 4.588 | 163,153 | -0.08(-1.73%) |
May 29, 2019 | 4.685 | 4.727 | 4.532 | 4.669 | 184,309 | -0.06(-1.19%) |
May 28, 2019 | 4.677 | 4.741 | 4.604 | 4.725 | 325,407 | +0.07(+1.56%) |
May 24, 2019 | 4.717 | 4.782 | 4.588 | 4.653 | 124,762 | -0.04(-0.86%) |
May 23, 2019 | 4.661 | 4.709 | 4.552 | 4.693 | 224,610 | -0.01(-0.17%) |
May 22, 2019 | 4.749 | 4.875 | 4.636 | 4.701 | 154,759 | -0.06(-1.19%) |
May 21, 2019 | 4.798 | 4.999 | 4.636 | 4.757 | 225,731 | +0.15(+3.33%) |
May 20, 2019 | 4.499 | 4.612 | 4.499 | 4.604 | 126,694 | +0.10(+2.33%) |
May 17, 2019 | 4.427 | 4.620 | 4.366 | 4.499 | 111,616 | +0.04(+0.90%) |
May 16, 2019 | 4.532 | 4.725 | 4.403 | 4.459 | 611,135 | -0.10(-2.12%) |
May 15, 2019 | 4.338 | 4.644 | 4.322 | 4.556 | 187,116 | +0.18(+4.05%) |
May 14, 2019 | 4.435 | 4.451 | 4.330 | 4.378 | 196,457 | -0.01(-0.18%) |
May 13, 2019 | 4.443 | 4.524 | 4.370 | 4.386 | 217,595 | -0.14(-3.03%) |
May 10, 2019 | 4.459 | 4.644 | 4.354 | 4.524 | 182,926 | +0.05(+1.08%) |
May 09, 2019 | 4.395 | 4.612 | 4.322 | 4.475 | 100,233 | +0.05(+1.09%) |
May 08, 2019 | 4.395 | 4.451 | 4.354 | 4.427 | 66,130 | +0.02(+0.55%) |
May 07, 2019 | 4.435 | 4.459 | 4.346 | 4.403 | 179,226 | -0.10(-2.15%) |
May 06, 2019 | 4.306 | 4.540 | 4.306 | 4.499 | 108,105 | +0.02(+0.54%) |
May 03, 2019 | 4.241 | 4.483 | 4.241 | 4.475 | 162,959 | +0.26(+6.12%) |
May 02, 2019 | 4.225 | 4.403 | 4.185 | 4.217 | 176,403 | -0.01(-0.19%) |
May 01, 2019 | 4.233 | 4.265 | 4.177 | 4.225 | 294,495 | +0.00(+0.00%) |
Apr 30, 2019 | 4.233 | 4.274 | 4.169 | 4.225 | 174,280 | +0.01(+0.19%) |
Apr 29, 2019 | 4.241 | 4.274 | 4.177 | 4.217 | 126,039 | +0.01(+0.19%) |
Apr 26, 2019 | 4.266 | 4.266 | 4.161 | 4.209 | 76,395 | -0.04(-0.95%) |
Apr 25, 2019 | 4.306 | 4.314 | 4.136 | 4.249 | 137,966 | -0.02(-0.57%) |
Apr 24, 2019 | 4.354 | 4.354 | 4.225 | 4.274 | 143,527 | -0.08(-1.85%) |
Apr 23, 2019 | 4.217 | 4.378 | 4.096 | 4.354 | 218,601 | +0.15(+3.45%) |
Apr 22, 2019 | 4.257 | 4.314 | 4.153 | 4.209 | 127,530 | -0.07(-1.69%) |
Apr 18, 2019 | 4.225 | 4.395 | 4.193 | 4.282 | 150,806 | +0.05(+1.14%) |
Apr 17, 2019 | 4.290 | 4.338 | 4.048 | 4.233 | 354,286 | -0.04(-0.94%) |
Apr 16, 2019 | 4.314 | 4.443 | 4.249 | 4.274 | 166,361 | -0.02(-0.56%) |
Apr 15, 2019 | 4.411 | 4.411 | 4.193 | 4.298 | 189,874 | -0.06(-1.48%) |
Apr 12, 2019 | 4.451 | 4.556 | 4.282 | 4.362 | 175,733 | -0.03(-0.73%) |
Apr 11, 2019 | 4.540 | 4.601 | 4.354 | 4.395 | 311,405 | -0.12(-2.68%) |
Apr 10, 2019 | 4.459 | 4.556 | 4.403 | 4.515 | 155,073 | +0.07(+1.63%) |
Apr 09, 2019 | 4.685 | 4.790 | 4.362 | 4.443 | 234,032 | -0.19(-4.01%) |
Apr 08, 2019 | 4.749 | 4.798 | 4.556 | 4.628 | 145,605 | -0.15(-3.20%) |
Apr 05, 2019 | 4.927 | 4.935 | 4.717 | 4.782 | 236,502 | -0.13(-2.63%) |
Apr 04, 2019 | 4.862 | 5.023 | 4.798 | 4.911 | 307,690 | +0.06(+1.16%) |
Apr 03, 2019 | 4.830 | 4.943 | 4.693 | 4.854 | 230,668 | +0.03(+0.67%) |
Apr 02, 2019 | 4.943 | 4.983 | 4.741 | 4.822 | 260,234 | -0.10(-1.97%) |
Apr 01, 2019 | 4.870 | 5.088 | 4.870 | 4.919 | 341,529 | +0.07(+1.50%) |
Mar 29, 2019 | 4.943 | 4.943 | 4.709 | 4.846 | 1,018,436 | -0.06(-1.31%) |
Mar 28, 2019 | 4.717 | 4.983 | 4.709 | 4.911 | 170,710 | +0.20(+4.28%) |
Mar 27, 2019 | 4.653 | 4.717 | 4.580 | 4.709 | 162,952 | +0.02(+0.52%) |
Mar 26, 2019 | 4.604 | 4.709 | 4.556 | 4.685 | 122,947 | +0.12(+2.65%) |
Mar 25, 2019 | 4.620 | 4.701 | 4.451 | 4.564 | 390,528 | -0.08(-1.74%) |
Mar 22, 2019 | 4.822 | 4.854 | 4.548 | 4.644 | 297,767 | -0.19(-3.84%) |
Mar 21, 2019 | 4.757 | 4.903 | 4.677 | 4.830 | 202,643 | +0.01(+0.17%) |
Mar 20, 2019 | 4.854 | 4.959 | 4.774 | 4.822 | 242,256 | -0.02(-0.50%) |
Mar 19, 2019 | 4.927 | 4.931 | 4.782 | 4.846 | 625,692 | -0.03(-0.66%) |
Mar 18, 2019 | 4.983 | 4.983 | 4.782 | 4.878 | 196,360 | -0.14(-2.73%) |
Mar 15, 2019 | 4.927 | 5.048 | 4.846 | 5.015 | 517,403 | +0.10(+2.13%) |
Mar 14, 2019 | 5.056 | 5.064 | 4.878 | 4.911 | 186,642 | -0.14(-2.72%) |
Mar 13, 2019 | 4.983 | 5.128 | 4.919 | 5.048 | 167,975 | +0.08(+1.62%) |
Mar 12, 2019 | 5.023 | 5.136 | 4.927 | 4.967 | 83,513 | -0.06(-1.12%) |
Mar 11, 2019 | 4.870 | 5.048 | 4.709 | 5.023 | 129,019 | +0.17(+3.49%) |
Mar 08, 2019 | 4.878 | 4.939 | 4.790 | 4.854 | 170,648 | -0.02(-0.50%) |
Mar 07, 2019 | 4.878 | 5.104 | 4.614 | 4.878 | 238,044 | +0.00(+0.00%) |
Mar 06, 2019 | 5.120 | 5.128 | 4.870 | 4.878 | 194,759 | -0.23(-4.42%) |
Mar 05, 2019 | 5.241 | 5.314 | 5.104 | 5.104 | 116,389 | -0.13(-2.47%) |
Mar 04, 2019 | 5.354 | 5.588 | 5.096 | 5.233 | 177,722 | -0.10(-1.82%) |
Mar 01, 2019 | 5.499 | 5.499 | 5.273 | 5.330 | 302,728 | -0.14(-2.51%) |
Feb 28, 2019 | 5.548 | 5.628 | 5.402 | 5.467 | 172,309 | -0.07(-1.31%) |
Feb 27, 2019 | 5.507 | 5.572 | 5.447 | 5.540 | 79,473 | +0.01(+0.15%) |
Feb 26, 2019 | 5.443 | 5.596 | 5.443 | 5.531 | 89,510 | +0.08(+1.48%) |
Feb 25, 2019 | 5.548 | 5.669 | 5.419 | 5.451 | 187,705 | -0.06(-1.02%) |
Feb 22, 2019 | 5.636 | 5.685 | 5.439 | 5.507 | 142,248 | -0.12(-2.15%) |
Feb 21, 2019 | 5.620 | 5.656 | 5.455 | 5.628 | 157,674 | +0.01(+0.14%) |
Feb 20, 2019 | 5.685 | 5.781 | 5.564 | 5.620 | 197,464 | -0.06(-1.13%) |
Feb 19, 2019 | 5.580 | 5.717 | 5.507 | 5.685 | 139,623 | +0.05(+0.86%) |
Feb 15, 2019 | 5.467 | 5.677 | 5.443 | 5.636 | 247,168 | +0.19(+3.56%) |
Feb 14, 2019 | 5.241 | 5.523 | 5.241 | 5.443 | 168,022 | +0.15(+2.74%) |
Feb 13, 2019 | 5.467 | 5.564 | 5.169 | 5.298 | 336,454 | -0.18(-3.24%) |
Feb 12, 2019 | 5.515 | 5.636 | 5.354 | 5.475 | 179,522 | -0.02(-0.29%) |
Feb 11, 2019 | 5.467 | 5.556 | 5.346 | 5.491 | 126,931 | +0.05(+0.89%) |
Feb 08, 2019 | 5.362 | 5.556 | 5.306 | 5.443 | 166,556 | +0.08(+1.50%) |
Feb 07, 2019 | 5.459 | 5.556 | 5.314 | 5.362 | 141,296 | -0.15(-2.64%) |
Feb 06, 2019 | 5.435 | 5.564 | 5.402 | 5.507 | 101,052 | +0.02(+0.29%) |
Feb 05, 2019 | 5.491 | 5.709 | 5.467 | 5.491 | 125,663 | -0.02(-0.44%) |
Feb 04, 2019 | 5.322 | 5.701 | 5.282 | 5.515 | 191,952 | +0.13(+2.40%) |
Feb 01, 2019 | 5.475 | 5.669 | 5.362 | 5.386 | 109,383 | -0.08(-1.47%) |
Jan 31, 2019 | 5.314 | 5.644 | 5.314 | 5.467 | 283,928 | +0.14(+2.57%) |
Jan 30, 2019 | 5.096 | 5.435 | 5.088 | 5.330 | 275,471 | +0.23(+4.42%) |
Jan 29, 2019 | 5.362 | 5.459 | 5.096 | 5.104 | 407,258 | -0.25(-4.67%) |
Jan 28, 2019 | 5.483 | 5.629 | 5.298 | 5.354 | 478,015 | -0.19(-3.49%) |
Jan 25, 2019 | 5.548 | 5.669 | 5.378 | 5.548 | 178,338 | +0.01(+0.15%) |
Jan 24, 2019 | 5.604 | 5.693 | 5.507 | 5.540 | 182,413 | -0.07(-1.29%) |
Jan 23, 2019 | 5.717 | 5.862 | 5.499 | 5.612 | 225,302 | -0.10(-1.69%) |
Jan 22, 2019 | 5.894 | 6.048 | 5.644 | 5.709 | 415,962 | -0.21(-3.54%) |
Jan 18, 2019 | 5.991 | 6.023 | 5.822 | 5.918 | 281,893 | -0.05(-0.81%) |
Jan 17, 2019 | 5.967 | 6.080 | 5.894 | 5.967 | 225,765 | -0.02(-0.40%) |
Jan 16, 2019 | 5.943 | 6.152 | 5.886 | 5.991 | 347,951 | +0.03(+0.54%) |
Jan 15, 2019 | 5.935 | 6.039 | 5.838 | 5.959 | 297,895 | +0.04(+0.68%) |
Jan 14, 2019 | 6.088 | 6.168 | 5.846 | 5.918 | 545,357 | -0.20(-3.29%) |
Jan 11, 2019 | 6.144 | 6.209 | 5.910 | 6.120 | 296,403 | -0.01(-0.13%) |
Jan 10, 2019 | 6.338 | 6.338 | 6.048 | 6.128 | 256,586 | -0.15(-2.31%) |
Jan 09, 2019 | 6.088 | 6.410 | 5.975 | 6.273 | 610,341 | +0.26(+4.29%) |
Jan 08, 2019 | 6.394 | 6.394 | 5.918 | 6.015 | 397,783 | -0.35(-5.45%) |
Jan 07, 2019 | 6.249 | 6.523 | 6.193 | 6.362 | 754,046 | +0.15(+2.47%) |
Jan 04, 2019 | 6.104 | 6.249 | 5.935 | 6.209 | 518,147 | +0.26(+4.34%) |
Jan 03, 2019 | 6.185 | 6.273 | 5.789 | 5.951 | 537,175 | -0.17(-2.77%) |