Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.840 | 3.890 | 3.810 | 3.860 | 11,587 | -0.02(-0.52%) |
Sep 27, 2019 | 3.800 | 3.970 | 3.800 | 3.880 | 25,600 | +0.07(+1.84%) |
Sep 26, 2019 | 3.810 | 3.930 | 3.730 | 3.810 | 38,721 | -0.09(-2.31%) |
Sep 25, 2019 | 3.810 | 3.980 | 3.800 | 3.900 | 54,325 | +0.01(+0.26%) |
Sep 24, 2019 | 3.930 | 3.970 | 3.850 | 3.890 | 35,072 | -0.06(-1.52%) |
Sep 23, 2019 | 4.100 | 4.130 | 3.920 | 3.950 | 46,127 | -0.15(-3.66%) |
Sep 20, 2019 | 4.140 | 4.200 | 3.980 | 4.100 | 73,200 | -0.06(-1.44%) |
Sep 19, 2019 | 4.200 | 4.350 | 4.110 | 4.160 | 67,182 | -0.05(-1.19%) |
Sep 18, 2019 | 4.290 | 4.350 | 4.200 | 4.210 | 90,400 | -0.12(-2.77%) |
Sep 17, 2019 | 4.320 | 4.380 | 4.230 | 4.330 | 221,011 | +0.02(+0.46%) |
Sep 16, 2019 | 4.150 | 4.380 | 4.150 | 4.310 | 105,406 | +0.16(+3.86%) |
Sep 13, 2019 | 4.094 | 4.200 | 4.094 | 4.150 | 31,000 | +0.03(+0.73%) |
Sep 12, 2019 | 4.140 | 4.220 | 4.060 | 4.120 | 69,412 | -0.01(-0.24%) |
Sep 11, 2019 | 4.100 | 4.200 | 4.040 | 4.130 | 107,627 | +0.02(+0.49%) |
Sep 10, 2019 | 4.010 | 4.190 | 3.910 | 4.110 | 57,495 | +0.07(+1.73%) |
Sep 09, 2019 | 4.120 | 4.240 | 4.010 | 4.040 | 100,169 | -0.05(-1.22%) |
Sep 06, 2019 | 4.110 | 4.200 | 4.020 | 4.090 | 33,500 | -0.02(-0.49%) |
Sep 05, 2019 | 4.120 | 4.330 | 4.050 | 4.110 | 133,042 | -0.02(-0.44%) |
Sep 04, 2019 | 4.020 | 4.400 | 3.870 | 4.128 | 183,500 | +0.09(+2.18%) |
Sep 03, 2019 | 4.030 | 4.080 | 3.960 | 4.040 | 30,481 | -0.01(-0.25%) |
Aug 30, 2019 | 4.170 | 4.220 | 4.010 | 4.050 | 136,200 | -0.15(-3.57%) |
Aug 29, 2019 | 4.210 | 4.290 | 4.110 | 4.200 | 69,842 | -0.04(-0.94%) |
Aug 28, 2019 | 4.250 | 4.464 | 4.112 | 4.240 | 123,931 | -0.08(-1.85%) |
Aug 27, 2019 | 4.640 | 4.690 | 4.250 | 4.320 | 195,948 | -0.28(-6.09%) |
Aug 26, 2019 | 4.340 | 4.750 | 4.250 | 4.600 | 214,200 | +0.28(+6.48%) |
Aug 23, 2019 | 4.030 | 4.320 | 3.775 | 4.320 | 198,100 | +0.34(+8.54%) |
Aug 22, 2019 | 4.000 | 4.160 | 3.770 | 3.980 | 149,818 | +0.03(+0.76%) |
Aug 21, 2019 | 3.860 | 4.170 | 3.832 | 3.950 | 263,603 | +0.03(+0.77%) |
Aug 20, 2019 | 3.840 | 4.400 | 3.710 | 3.920 | 3,420,900 | +0.52(+15.29%) |
Aug 19, 2019 | 3.460 | 3.500 | 3.340 | 3.400 | 29,528 | +0.19(+5.92%) |
Aug 16, 2019 | 3.470 | 3.480 | 3.210 | 3.210 | 8,700 | -0.23(-6.69%) |
Aug 15, 2019 | 3.400 | 3.460 | 3.200 | 3.440 | 46,669 | +0.07(+2.08%) |
Aug 14, 2019 | 3.320 | 3.480 | 3.320 | 3.370 | 10,173 | -0.04(-1.17%) |
Aug 13, 2019 | 3.380 | 3.420 | 3.360 | 3.410 | 14,011 | +0.06(+1.79%) |
Aug 12, 2019 | 3.400 | 3.530 | 3.350 | 3.350 | 9,084 | -0.04(-1.18%) |
Aug 09, 2019 | 3.460 | 3.460 | 3.340 | 3.390 | 10,900 | -0.01(-0.29%) |
Aug 08, 2019 | 3.550 | 3.582 | 3.400 | 3.400 | 34,760 | -0.13(-3.68%) |
Aug 07, 2019 | 3.270 | 3.543 | 3.000 | 3.530 | 29,453 | +0.17(+5.06%) |
Aug 06, 2019 | 3.360 | 3.360 | 3.280 | 3.360 | 20,338 | +0.08(+2.44%) |
Aug 05, 2019 | 3.200 | 3.400 | 3.200 | 3.280 | 15,804 | +0.02(+0.62%) |
Aug 02, 2019 | 3.320 | 3.330 | 3.130 | 3.260 | 35,500 | -0.08(-2.40%) |
Aug 01, 2019 | 3.310 | 3.440 | 3.301 | 3.340 | 23,876 | +0.00(+0.00%) |
Jul 31, 2019 | 3.340 | 3.425 | 3.340 | 3.340 | 19,482 | -0.02(-0.60%) |
Jul 30, 2019 | 3.470 | 3.470 | 3.295 | 3.360 | 26,571 | -0.11(-3.17%) |
Jul 29, 2019 | 3.330 | 3.490 | 3.300 | 3.470 | 22,391 | +0.09(+2.66%) |
Jul 26, 2019 | 3.320 | 3.380 | 3.244 | 3.380 | 7,100 | +0.06(+1.81%) |
Jul 25, 2019 | 3.300 | 3.400 | 3.270 | 3.320 | 13,614 | +0.02(+0.61%) |
Jul 24, 2019 | 3.240 | 3.340 | 3.130 | 3.300 | 15,329 | +0.06(+1.85%) |
Jul 23, 2019 | 3.320 | 3.356 | 3.150 | 3.240 | 26,187 | -0.09(-2.85%) |
Jul 22, 2019 | 3.380 | 3.380 | 3.320 | 3.335 | 20,242 | -0.06(-1.91%) |
Jul 19, 2019 | 3.380 | 3.420 | 3.370 | 3.400 | 10,500 | +0.02(+0.59%) |
Jul 18, 2019 | 3.390 | 3.410 | 3.360 | 3.380 | 9,461 | -0.02(-0.59%) |
Jul 17, 2019 | 3.410 | 3.410 | 3.340 | 3.400 | 9,265 | +0.01(+0.29%) |
Jul 16, 2019 | 3.403 | 3.445 | 3.310 | 3.390 | 15,411 | +0.02(+0.59%) |
Jul 15, 2019 | 3.430 | 3.538 | 3.310 | 3.370 | 21,051 | -0.06(-1.75%) |
Jul 12, 2019 | 3.500 | 3.500 | 3.420 | 3.430 | 29,100 | -0.08(-2.28%) |
Jul 11, 2019 | 3.580 | 3.620 | 3.500 | 3.510 | 21,504 | -0.11(-3.04%) |
Jul 10, 2019 | 3.675 | 3.675 | 3.560 | 3.620 | 25,249 | +0.00(+0.00%) |
Jul 09, 2019 | 3.740 | 3.760 | 3.610 | 3.620 | 31,342 | -0.18(-4.74%) |
Jul 08, 2019 | 3.460 | 3.860 | 3.447 | 3.800 | 8,822 | -0.07(-1.81%) |
Jul 05, 2019 | 3.810 | 3.870 | 3.750 | 3.870 | 17,200 | +0.01(+0.26%) |
Jul 03, 2019 | 3.740 | 3.860 | 3.710 | 3.860 | 13,000 | +0.09(+2.39%) |
Jul 02, 2019 | 3.850 | 3.890 | 3.750 | 3.770 | 20,259 | -0.06(-1.57%) |
Jul 01, 2019 | 3.800 | 3.830 | 3.700 | 3.830 | 20,264 | +0.01(+0.26%) |
Jun 28, 2019 | 3.680 | 3.840 | 3.680 | 3.820 | 61,900 | +0.13(+3.52%) |
Jun 27, 2019 | 3.540 | 3.820 | 3.530 | 3.690 | 187,841 | +0.16(+4.53%) |
Jun 26, 2019 | 3.460 | 3.540 | 3.429 | 3.530 | 13,509 | +0.04(+1.15%) |
Jun 25, 2019 | 3.370 | 3.640 | 3.370 | 3.490 | 20,209 | +0.09(+2.65%) |
Jun 24, 2019 | 3.390 | 3.500 | 3.380 | 3.400 | 13,440 | -0.03(-0.87%) |
Jun 21, 2019 | 3.400 | 3.430 | 3.340 | 3.430 | 11,400 | +0.01(+0.29%) |
Jun 20, 2019 | 3.400 | 3.440 | 3.330 | 3.420 | 24,872 | +0.06(+1.79%) |
Jun 19, 2019 | 3.400 | 3.440 | 3.357 | 3.360 | 15,681 | -0.08(-2.33%) |
Jun 18, 2019 | 3.320 | 3.450 | 3.295 | 3.440 | 27,254 | +0.14(+4.24%) |
Jun 17, 2019 | 3.270 | 3.360 | 3.230 | 3.300 | 12,160 | +0.03(+0.92%) |
Jun 14, 2019 | 3.320 | 3.360 | 3.260 | 3.270 | 9,600 | -0.09(-2.68%) |
Jun 13, 2019 | 3.340 | 3.360 | 3.250 | 3.360 | 14,760 | +0.05(+1.51%) |
Jun 12, 2019 | 3.264 | 3.386 | 3.264 | 3.310 | 7,198 | +0.06(+1.85%) |
Jun 11, 2019 | 3.450 | 3.460 | 3.250 | 3.250 | 17,055 | -0.03(-0.91%) |
Jun 10, 2019 | 3.230 | 3.330 | 3.230 | 3.280 | 23,846 | -0.05(-1.50%) |
Jun 07, 2019 | 3.310 | 3.390 | 3.300 | 3.330 | 21,000 | +0.03(+0.91%) |
Jun 06, 2019 | 3.420 | 3.470 | 3.300 | 3.300 | 39,699 | -0.15(-4.35%) |
Jun 05, 2019 | 3.590 | 3.600 | 3.380 | 3.450 | 43,467 | -0.12(-3.36%) |
Jun 04, 2019 | 3.700 | 3.800 | 3.570 | 3.570 | 49,973 | -0.13(-3.51%) |
Jun 03, 2019 | 3.770 | 3.810 | 3.520 | 3.700 | 34,235 | -0.08(-2.12%) |
May 31, 2019 | 3.800 | 3.900 | 3.700 | 3.780 | 31,600 | -0.06(-1.56%) |
May 30, 2019 | 3.800 | 3.870 | 3.750 | 3.840 | 30,837 | -0.08(-2.04%) |
May 29, 2019 | 3.889 | 3.940 | 3.830 | 3.920 | 20,384 | -0.07(-1.75%) |
May 28, 2019 | 3.850 | 4.040 | 3.850 | 3.990 | 16,691 | +0.13(+3.37%) |
May 24, 2019 | 3.830 | 3.993 | 3.830 | 3.860 | 12,200 | -0.04(-1.03%) |
May 23, 2019 | 3.860 | 3.940 | 3.840 | 3.900 | 9,270 | -0.09(-2.26%) |
May 22, 2019 | 3.990 | 4.050 | 3.874 | 3.990 | 16,176 | -0.01(-0.25%) |
May 21, 2019 | 4.000 | 4.050 | 3.920 | 4.000 | 13,538 | -0.02(-0.50%) |
May 20, 2019 | 3.831 | 4.050 | 3.831 | 4.020 | 19,377 | +0.11(+2.81%) |
May 17, 2019 | 3.990 | 3.990 | 3.851 | 3.910 | 15,000 | -0.05(-1.26%) |
May 16, 2019 | 3.990 | 3.990 | 3.779 | 3.960 | 12,545 | -0.02(-0.50%) |
May 15, 2019 | 3.822 | 3.980 | 3.796 | 3.980 | 17,631 | +0.15(+3.92%) |
May 14, 2019 | 3.760 | 3.890 | 3.760 | 3.830 | 10,497 | +0.08(+2.13%) |
May 13, 2019 | 3.860 | 3.860 | 3.730 | 3.750 | 20,042 | -0.17(-4.34%) |
May 10, 2019 | 3.910 | 3.920 | 3.850 | 3.920 | 20,900 | -0.01(-0.25%) |
May 09, 2019 | 4.020 | 4.034 | 3.900 | 3.930 | 43,326 | -0.14(-3.44%) |
May 08, 2019 | 4.020 | 4.090 | 4.020 | 4.070 | 21,995 | +0.02(+0.49%) |
May 07, 2019 | 3.940 | 4.093 | 3.772 | 4.050 | 37,955 | +0.08(+2.02%) |
May 06, 2019 | 3.720 | 3.980 | 3.590 | 3.970 | 59,642 | +0.24(+6.43%) |
May 03, 2019 | 3.720 | 3.870 | 3.688 | 3.730 | 58,500 | +0.03(+0.81%) |
May 02, 2019 | 3.650 | 3.800 | 3.540 | 3.700 | 97,600 | +0.00(+0.00%) |
May 01, 2019 | 3.700 | 3.720 | 3.570 | 3.700 | 67,661 | -0.04(-1.07%) |
Apr 30, 2019 | 3.700 | 3.750 | 3.620 | 3.740 | 48,080 | +0.06(+1.63%) |
Apr 29, 2019 | 3.640 | 3.690 | 3.631 | 3.680 | 22,594 | +0.04(+1.10%) |
Apr 26, 2019 | 3.565 | 3.690 | 3.565 | 3.640 | 22,300 | -0.03(-0.82%) |
Apr 25, 2019 | 3.590 | 3.670 | 3.500 | 3.670 | 27,985 | +0.05(+1.38%) |
Apr 24, 2019 | 3.620 | 3.670 | 3.568 | 3.620 | 32,831 | +0.01(+0.28%) |
Apr 23, 2019 | 3.500 | 3.700 | 3.500 | 3.610 | 86,299 | +0.11(+3.14%) |
Apr 22, 2019 | 3.610 | 3.640 | 3.500 | 3.500 | 39,135 | -0.15(-4.11%) |
Apr 18, 2019 | 3.670 | 3.780 | 3.620 | 3.650 | 105,700 | -0.04(-1.08%) |
Apr 17, 2019 | 3.390 | 4.050 | 3.330 | 3.690 | 564,973 | +0.29(+8.51%) |
Apr 16, 2019 | 3.570 | 3.570 | 3.350 | 3.401 | 36,711 | -0.17(-4.74%) |
Apr 15, 2019 | 3.540 | 3.570 | 3.400 | 3.570 | 30,960 | +0.06(+1.61%) |
Apr 12, 2019 | 3.360 | 3.600 | 3.300 | 3.514 | 203,300 | +0.17(+5.19%) |
Apr 11, 2019 | 3.570 | 3.610 | 3.310 | 3.340 | 104,228 | -0.24(-6.70%) |
Apr 10, 2019 | 3.540 | 3.650 | 3.510 | 3.580 | 15,717 | +0.03(+0.85%) |
Apr 09, 2019 | 3.660 | 3.680 | 3.530 | 3.550 | 38,207 | -0.15(-4.05%) |
Apr 08, 2019 | 3.710 | 3.728 | 3.510 | 3.700 | 45,319 | -0.02(-0.54%) |
Apr 05, 2019 | 3.760 | 3.800 | 3.700 | 3.720 | 28,400 | -0.07(-1.85%) |
Apr 04, 2019 | 3.830 | 3.880 | 3.760 | 3.790 | 34,465 | -0.03(-0.79%) |
Apr 03, 2019 | 3.900 | 3.900 | 3.800 | 3.820 | 37,855 | -0.09(-2.30%) |
Apr 02, 2019 | 4.000 | 4.009 | 3.700 | 3.910 | 28,864 | -0.08(-2.01%) |
Apr 01, 2019 | 4.220 | 4.260 | 3.930 | 3.990 | 61,844 | -0.21(-5.00%) |
Mar 29, 2019 | 4.200 | 4.250 | 4.100 | 4.200 | 24,100 | +0.01(+0.24%) |
Mar 28, 2019 | 4.140 | 4.220 | 4.020 | 4.190 | 65,008 | +0.06(+1.45%) |
Mar 27, 2019 | 4.240 | 4.240 | 4.080 | 4.130 | 60,232 | -0.11(-2.59%) |
Mar 26, 2019 | 4.220 | 4.260 | 4.150 | 4.240 | 41,364 | +0.06(+1.44%) |
Mar 25, 2019 | 4.240 | 4.250 | 4.124 | 4.180 | 30,402 | -0.11(-2.56%) |
Mar 22, 2019 | 4.440 | 4.513 | 4.145 | 4.290 | 89,200 | -0.23(-5.09%) |
Mar 21, 2019 | 4.610 | 4.672 | 4.400 | 4.520 | 102,520 | -0.08(-1.74%) |
Mar 20, 2019 | 4.640 | 4.701 | 4.600 | 4.600 | 17,500 | -0.04(-0.86%) |
Mar 19, 2019 | 4.630 | 4.700 | 4.573 | 4.640 | 15,769 | +0.01(+0.22%) |
Mar 18, 2019 | 4.610 | 4.720 | 4.577 | 4.630 | 47,043 | +0.03(+0.65%) |
Mar 15, 2019 | 4.750 | 4.750 | 4.600 | 4.600 | 63,200 | -0.15(-3.16%) |
Mar 14, 2019 | 4.750 | 4.750 | 4.663 | 4.750 | 66,494 | +0.00(+0.00%) |
Mar 13, 2019 | 4.770 | 4.810 | 4.680 | 4.750 | 76,752 | +0.02(+0.42%) |
Mar 12, 2019 | 4.700 | 4.790 | 4.630 | 4.730 | 55,654 | +0.04(+0.85%) |
Mar 11, 2019 | 4.770 | 4.770 | 4.640 | 4.690 | 21,711 | -0.06(-1.26%) |
Mar 08, 2019 | 4.730 | 4.750 | 4.590 | 4.750 | 14,800 | +0.04(+0.85%) |
Mar 07, 2019 | 4.700 | 4.770 | 4.650 | 4.710 | 35,923 | +0.01(+0.21%) |
Mar 06, 2019 | 4.870 | 4.900 | 4.630 | 4.700 | 80,967 | -0.17(-3.49%) |
Mar 05, 2019 | 4.640 | 4.930 | 4.570 | 4.870 | 158,825 | +0.31(+6.80%) |
Mar 04, 2019 | 4.770 | 4.810 | 4.370 | 4.560 | 215,264 | -0.19(-4.00%) |
Mar 01, 2019 | 4.880 | 4.900 | 4.710 | 4.750 | 106,700 | -0.07(-1.45%) |
Feb 28, 2019 | 5.000 | 5.025 | 4.740 | 4.820 | 125,014 | -0.21(-4.17%) |
Feb 27, 2019 | 5.170 | 5.240 | 4.960 | 5.030 | 53,139 | +0.08(+1.62%) |
Feb 26, 2019 | 4.990 | 5.150 | 4.950 | 4.950 | 39,676 | -0.05(-1.00%) |
Feb 25, 2019 | 4.970 | 5.220 | 4.820 | 5.000 | 108,734 | +0.02(+0.40%) |
Feb 22, 2019 | 4.980 | 5.040 | 4.830 | 4.980 | 55,000 | +0.01(+0.20%) |
Feb 21, 2019 | 5.200 | 5.250 | 4.970 | 4.970 | 71,213 | -0.30(-5.69%) |
Feb 20, 2019 | 5.500 | 5.780 | 5.270 | 5.270 | 135,039 | -0.21(-3.83%) |
Feb 19, 2019 | 5.160 | 5.490 | 5.050 | 5.480 | 161,619 | +0.38(+7.45%) |
Feb 15, 2019 | 5.250 | 5.300 | 5.100 | 5.100 | 82,900 | -0.10(-1.92%) |
Feb 14, 2019 | 5.140 | 5.290 | 5.130 | 5.200 | 37,395 | +0.01(+0.19%) |
Feb 13, 2019 | 5.110 | 5.350 | 5.110 | 5.190 | 46,576 | +0.01(+0.19%) |
Feb 12, 2019 | 5.340 | 5.340 | 5.120 | 5.180 | 40,502 | -0.04(-0.77%) |
Feb 11, 2019 | 5.190 | 5.370 | 5.015 | 5.220 | 75,554 | +0.02(+0.38%) |
Feb 08, 2019 | 5.090 | 5.250 | 4.800 | 5.200 | 52,500 | +0.15(+2.97%) |
Feb 07, 2019 | 5.270 | 5.300 | 4.810 | 5.050 | 175,708 | -0.20(-3.81%) |
Feb 06, 2019 | 5.260 | 5.300 | 4.940 | 5.250 | 77,875 | +0.02(+0.38%) |
Feb 05, 2019 | 4.900 | 5.350 | 4.900 | 5.230 | 195,231 | +0.30(+6.09%) |
Feb 04, 2019 | 4.880 | 5.020 | 4.830 | 4.930 | 61,184 | +0.00(+0.00%) |
Feb 01, 2019 | 4.770 | 4.950 | 4.650 | 4.930 | 73,700 | +0.15(+3.14%) |
Jan 31, 2019 | 4.660 | 4.929 | 4.660 | 4.780 | 96,499 | +0.06(+1.27%) |
Jan 30, 2019 | 4.660 | 4.830 | 4.610 | 4.720 | 58,867 | +0.05(+1.07%) |
Jan 29, 2019 | 4.500 | 4.780 | 4.500 | 4.670 | 126,772 | +0.17(+3.78%) |
Jan 28, 2019 | 4.140 | 4.600 | 4.140 | 4.500 | 100,539 | +0.24(+5.63%) |
Jan 25, 2019 | 4.330 | 4.430 | 4.200 | 4.260 | 75,200 | -0.07(-1.62%) |
Jan 24, 2019 | 4.020 | 4.570 | 4.020 | 4.330 | 154,662 | +0.28(+6.91%) |
Jan 23, 2019 | 4.090 | 4.150 | 4.000 | 4.050 | 64,196 | -0.05(-1.22%) |
Jan 22, 2019 | 4.130 | 4.280 | 3.970 | 4.100 | 133,956 | -0.10(-2.38%) |
Jan 18, 2019 | 4.370 | 4.460 | 3.970 | 4.200 | 300,600 | -0.17(-3.89%) |
Jan 17, 2019 | 4.590 | 4.750 | 4.300 | 4.370 | 183,401 | -0.23(-5.00%) |
Jan 16, 2019 | 4.470 | 4.900 | 4.150 | 4.600 | 476,914 | +0.02(+0.44%) |
Jan 15, 2019 | 4.400 | 5.270 | 4.300 | 4.580 | 1,935,262 | +0.13(+2.92%) |
Jan 14, 2019 | 3.310 | 4.600 | 3.310 | 4.450 | 1,201,671 | +1.23(+38.20%) |
Jan 11, 2019 | 3.150 | 3.290 | 2.980 | 3.220 | 114,700 | +0.08(+2.55%) |
Jan 10, 2019 | 2.870 | 3.160 | 2.820 | 3.140 | 202,090 | +0.27(+9.41%) |
Jan 09, 2019 | 2.670 | 2.940 | 2.660 | 2.870 | 201,547 | +0.21(+7.89%) |
Jan 08, 2019 | 2.700 | 2.740 | 2.620 | 2.660 | 85,727 | -0.05(-1.85%) |
Jan 07, 2019 | 2.550 | 2.720 | 2.520 | 2.710 | 97,617 | +0.16(+6.27%) |
Jan 04, 2019 | 2.320 | 2.600 | 2.300 | 2.550 | 171,700 | +0.24(+10.39%) |
Jan 03, 2019 | 2.330 | 2.450 | 2.240 | 2.310 | 180,199 | -0.03(-1.28%) |
Jan 02, 2019 | 2.230 | 2.350 | 2.150 | 2.340 | 116,701 | +0.11(+4.93%) |
Dec 31, 2018 | 2.330 | 2.440 | 2.190 | 2.230 | 172,300 | -0.12(-5.11%) |
Dec 28, 2018 | 2.300 | 2.440 | 2.260 | 2.350 | 154,300 | +0.02(+0.86%) |
Dec 27, 2018 | 2.450 | 2.500 | 2.330 | 2.330 | 111,669 | -0.12(-4.90%) |
Dec 26, 2018 | 2.540 | 2.540 | 2.410 | 2.450 | 135,586 | -0.08(-3.16%) |
Dec 24, 2018 | 2.520 | 2.570 | 2.490 | 2.530 | 47,700 | -0.08(-3.07%) |
Dec 21, 2018 | 2.900 | 2.900 | 2.540 | 2.610 | 172,700 | -0.28(-9.69%) |
Dec 20, 2018 | 3.030 | 3.050 | 2.850 | 2.890 | 113,667 | -0.21(-6.77%) |
Dec 19, 2018 | 3.020 | 3.130 | 2.960 | 3.100 | 135,246 | +0.04(+1.31%) |
Dec 18, 2018 | 2.830 | 3.060 | 2.830 | 3.060 | 233,347 | +0.21(+7.37%) |
Dec 17, 2018 | 2.780 | 2.890 | 2.650 | 2.850 | 91,893 | +0.04(+1.42%) |
Dec 14, 2018 | 2.770 | 2.810 | 2.670 | 2.810 | 57,900 | +0.03(+1.08%) |
Dec 13, 2018 | 2.900 | 2.990 | 2.760 | 2.780 | 113,040 | -0.05(-1.77%) |
Dec 12, 2018 | 2.820 | 2.850 | 2.750 | 2.830 | 67,018 | +0.03(+1.07%) |
Dec 11, 2018 | 2.930 | 3.020 | 2.740 | 2.800 | 53,779 | -0.13(-4.44%) |
Dec 10, 2018 | 2.920 | 3.125 | 2.860 | 2.930 | 124,842 | -0.06(-2.01%) |
Dec 07, 2018 | 2.560 | 3.370 | 2.550 | 2.990 | 863,600 | +0.45(+17.72%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.520 | 2.540 | 79,543 | -0.06(-2.31%) |
Dec 04, 2018 | 2.700 | 2.840 | 2.580 | 2.600 | 114,200 | -0.10(-3.70%) |
Dec 03, 2018 | 2.880 | 2.880 | 2.700 | 2.700 | 38,392 | -0.13(-4.59%) |
Nov 30, 2018 | 2.840 | 2.910 | 2.760 | 2.830 | 27,900 | +0.00(+0.00%) |
Nov 29, 2018 | 2.990 | 3.020 | 2.560 | 2.830 | 107,675 | -0.08(-2.75%) |
Nov 28, 2018 | 2.670 | 3.200 | 2.657 | 2.910 | 137,476 | +0.25(+9.40%) |
Nov 27, 2018 | 2.770 | 2.860 | 2.561 | 2.660 | 154,900 | -0.24(-8.28%) |
Nov 26, 2018 | 3.000 | 3.095 | 2.860 | 2.900 | 87,104 | -0.12(-3.97%) |
Nov 23, 2018 | 3.100 | 3.120 | 3.020 | 3.020 | 17,400 | -0.10(-3.21%) |
Nov 21, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.08(+2.63%) | |
Nov 20, 2018 | 3.040 | 3.150 | 3.000 | 3.040 | 44,196 | -0.01(-0.33%) |
Nov 19, 2018 | 3.200 | 3.229 | 3.010 | 3.050 | 50,244 | -0.16(-4.98%) |
Nov 16, 2018 | 3.350 | 3.410 | 3.160 | 3.210 | 44,800 | -0.13(-3.89%) |
Nov 15, 2018 | 3.200 | 3.440 | 3.160 | 3.340 | 74,756 | +0.15(+4.70%) |
Nov 14, 2018 | 3.360 | 3.360 | 3.170 | 3.190 | 107,474 | -0.14(-4.20%) |
Nov 13, 2018 | 3.420 | 3.440 | 3.270 | 3.330 | 119,239 | -0.10(-2.92%) |
Nov 12, 2018 | 3.660 | 3.660 | 3.390 | 3.430 | 68,454 | -0.22(-6.03%) |
Nov 09, 2018 | 3.970 | 3.970 | 3.610 | 3.650 | 90,600 | -0.33(-8.29%) |
Nov 08, 2018 | 4.040 | 4.050 | 3.900 | 3.980 | 82,324 | +0.03(+0.76%) |
Nov 07, 2018 | 3.960 | 4.020 | 3.900 | 3.950 | 48,618 | -0.03(-0.75%) |
Nov 06, 2018 | 3.990 | 4.110 | 3.939 | 3.980 | 91,049 | -0.06(-1.49%) |
Nov 05, 2018 | 3.970 | 4.250 | 3.850 | 4.040 | 106,637 | -0.04(-0.98%) |
Nov 02, 2018 | 3.420 | 4.280 | 3.420 | 4.080 | 354,100 | +0.67(+19.65%) |
Nov 01, 2018 | 3.450 | 3.610 | 3.350 | 3.410 | 117,602 | -0.06(-1.73%) |
Oct 31, 2018 | 3.510 | 3.650 | 3.400 | 3.470 | 108,529 | -0.09(-2.53%) |
Oct 30, 2018 | 3.490 | 3.650 | 3.450 | 3.560 | 46,996 | +0.11(+3.19%) |
Oct 29, 2018 | 3.560 | 3.632 | 3.400 | 3.450 | 67,788 | -0.08(-2.27%) |
Oct 26, 2018 | 3.620 | 3.620 | 3.530 | 3.530 | 36,900 | -0.09(-2.49%) |
Oct 25, 2018 | 3.700 | 3.930 | 3.610 | 3.620 | 76,434 | -0.07(-1.90%) |
Oct 24, 2018 | 3.829 | 3.940 | 3.690 | 3.690 | 51,600 | -0.11(-2.89%) |
Oct 23, 2018 | 3.800 | 3.830 | 3.690 | 3.800 | 85,351 | -0.02(-0.52%) |
Oct 22, 2018 | 4.110 | 4.171 | 3.820 | 3.820 | 73,998 | -0.28(-6.83%) |
Oct 19, 2018 | 4.340 | 4.490 | 4.000 | 4.100 | 150,800 | -0.23(-5.31%) |
Oct 18, 2018 | 4.530 | 4.560 | 4.330 | 4.330 | 55,210 | -0.21(-4.63%) |
Oct 17, 2018 | 4.570 | 4.680 | 4.423 | 4.540 | 50,130 | -0.06(-1.30%) |
Oct 16, 2018 | 4.620 | 4.690 | 4.451 | 4.600 | 45,988 | -0.01(-0.22%) |
Oct 15, 2018 | 4.740 | 4.750 | 4.600 | 4.610 | 45,185 | -0.13(-2.74%) |
Oct 12, 2018 | 4.580 | 4.740 | 4.500 | 4.740 | 59,600 | +0.19(+4.18%) |
Oct 11, 2018 | 4.390 | 4.620 | 4.390 | 4.550 | 50,686 | +0.12(+2.71%) |
Oct 10, 2018 | 4.440 | 4.500 | 4.330 | 4.430 | 57,057 | -0.02(-0.45%) |
Oct 09, 2018 | 4.380 | 4.560 | 4.380 | 4.450 | 64,938 | +0.04(+0.91%) |
Oct 08, 2018 | 4.260 | 4.490 | 4.260 | 4.410 | 75,713 | +0.08(+1.73%) |
Oct 05, 2018 | 4.460 | 4.480 | 4.325 | 4.335 | 65,800 | -0.05(-1.25%) |
Oct 04, 2018 | 4.600 | 4.600 | 4.380 | 4.390 | 33,257 | -0.24(-5.18%) |
Oct 03, 2018 | 4.360 | 4.640 | 4.340 | 4.630 | 93,265 | +0.27(+6.19%) |
Oct 02, 2018 | 4.310 | 4.550 | 4.250 | 4.360 | 52,526 | +0.03(+0.69%) |