Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.290 | 7.294 | 7.140 | 7.280 | 2,225,288 | +0.14(+1.96%) |
Oct 30, 2019 | 6.930 | 7.150 | 6.830 | 7.140 | 4,791,669 | +0.26(+3.78%) |
Oct 29, 2019 | 6.590 | 6.900 | 6.580 | 6.880 | 1,558,538 | +0.21(+3.15%) |
Oct 28, 2019 | 6.650 | 6.690 | 6.530 | 6.670 | 1,208,553 | -0.10(-1.48%) |
Oct 25, 2019 | 6.950 | 7.020 | 6.685 | 6.770 | 2,556,400 | +0.11(+1.65%) |
Oct 24, 2019 | 6.290 | 6.670 | 6.290 | 6.660 | 2,965,958 | +0.41(+6.56%) |
Oct 23, 2019 | 6.260 | 6.340 | 6.220 | 6.250 | 1,031,285 | +0.03(+0.48%) |
Oct 22, 2019 | 6.230 | 6.310 | 6.130 | 6.220 | 1,233,065 | -0.06(-0.96%) |
Oct 21, 2019 | 6.560 | 6.630 | 6.265 | 6.280 | 1,816,572 | -0.25(-3.83%) |
Oct 18, 2019 | 6.300 | 6.580 | 6.300 | 6.530 | 2,308,000 | +0.14(+2.19%) |
Oct 17, 2019 | 6.160 | 6.445 | 6.150 | 6.390 | 2,067,863 | +0.21(+3.40%) |
Oct 16, 2019 | 6.090 | 6.200 | 6.050 | 6.180 | 1,390,939 | +0.12(+1.98%) |
Oct 15, 2019 | 6.140 | 6.180 | 6.010 | 6.060 | 2,262,393 | -0.15(-2.42%) |
Oct 14, 2019 | 6.270 | 6.345 | 6.190 | 6.210 | 1,115,937 | -0.07(-1.11%) |
Oct 11, 2019 | 6.500 | 6.530 | 6.240 | 6.280 | 2,788,400 | -0.33(-4.99%) |
Oct 10, 2019 | 6.650 | 6.670 | 6.520 | 6.610 | 1,405,245 | -0.05(-0.75%) |
Oct 09, 2019 | 6.790 | 6.850 | 6.590 | 6.660 | 1,721,480 | -0.13(-1.91%) |
Oct 08, 2019 | 6.570 | 6.810 | 6.490 | 6.790 | 2,922,748 | +0.34(+5.27%) |
Oct 07, 2019 | 6.460 | 6.620 | 6.420 | 6.450 | 1,545,659 | -0.05(-0.77%) |
Oct 04, 2019 | 6.280 | 6.520 | 6.270 | 6.500 | 2,177,600 | +0.16(+2.52%) |
Oct 03, 2019 | 6.410 | 6.521 | 6.280 | 6.340 | 1,951,866 | +0.00(+0.00%) |
Oct 02, 2019 | 6.130 | 6.440 | 6.080 | 6.340 | 2,191,702 | +0.19(+3.09%) |
Oct 01, 2019 | 6.040 | 6.330 | 6.030 | 6.150 | 3,084,231 | +0.08(+1.32%) |
Sep 30, 2019 | 6.200 | 6.340 | 5.990 | 6.070 | 3,165,788 | -0.26(-4.11%) |
Sep 27, 2019 | 6.070 | 6.415 | 6.070 | 6.330 | 2,673,900 | +0.09(+1.44%) |
Sep 26, 2019 | 6.430 | 6.500 | 6.240 | 6.240 | 1,557,532 | -0.18(-2.80%) |
Sep 25, 2019 | 6.680 | 6.690 | 6.315 | 6.420 | 2,801,596 | -0.22(-3.31%) |
Sep 24, 2019 | 6.540 | 6.690 | 6.470 | 6.640 | 2,730,138 | +0.06(+0.91%) |
Sep 23, 2019 | 6.470 | 6.610 | 6.420 | 6.580 | 2,281,854 | +0.20(+3.13%) |
Sep 20, 2019 | 6.210 | 6.425 | 6.210 | 6.380 | 4,095,800 | +0.13(+2.08%) |
Sep 19, 2019 | 6.200 | 6.340 | 6.170 | 6.250 | 2,234,201 | +0.08(+1.30%) |
Sep 18, 2019 | 6.380 | 6.400 | 6.040 | 6.170 | 2,541,184 | -0.16(-2.53%) |
Sep 17, 2019 | 6.160 | 6.380 | 6.110 | 6.330 | 2,989,309 | +0.23(+3.77%) |
Sep 16, 2019 | 6.440 | 6.450 | 6.021 | 6.100 | 4,403,262 | -0.29(-4.54%) |
Sep 13, 2019 | 6.520 | 6.690 | 6.360 | 6.390 | 2,712,900 | -0.13(-1.99%) |
Sep 12, 2019 | 6.750 | 6.806 | 6.500 | 6.520 | 3,189,096 | -0.03(-0.46%) |
Sep 11, 2019 | 6.400 | 6.699 | 6.400 | 6.550 | 2,828,723 | +0.07(+1.08%) |
Sep 10, 2019 | 6.500 | 6.650 | 6.400 | 6.480 | 2,497,960 | -0.11(-1.67%) |
Sep 09, 2019 | 6.770 | 6.820 | 6.460 | 6.590 | 2,776,612 | -0.17(-2.51%) |
Sep 06, 2019 | 7.160 | 7.280 | 6.760 | 6.760 | 3,404,100 | -0.37(-5.19%) |
Sep 05, 2019 | 7.390 | 7.400 | 7.045 | 7.130 | 3,714,073 | -0.45(-5.94%) |
Sep 04, 2019 | 7.490 | 7.600 | 7.455 | 7.580 | 1,452,711 | +0.09(+1.20%) |
Sep 03, 2019 | 7.600 | 7.620 | 7.380 | 7.490 | 3,999,638 | +0.05(+0.67%) |
Aug 30, 2019 | 7.380 | 7.550 | 7.380 | 7.440 | 2,242,100 | +0.02(+0.27%) |
Aug 29, 2019 | 7.770 | 7.840 | 7.305 | 7.420 | 4,170,431 | -0.37(-4.75%) |
Aug 28, 2019 | 7.780 | 7.914 | 7.600 | 7.790 | 3,620,736 | -0.04(-0.51%) |
Aug 27, 2019 | 7.520 | 7.945 | 7.420 | 7.830 | 3,351,181 | +0.35(+4.68%) |
Aug 26, 2019 | 7.550 | 7.650 | 7.420 | 7.480 | 2,652,092 | -0.02(-0.27%) |
Aug 23, 2019 | 7.230 | 7.560 | 7.160 | 7.500 | 3,432,200 | +0.39(+5.49%) |
Aug 22, 2019 | 7.120 | 7.250 | 7.070 | 7.110 | 2,016,076 | -0.05(-0.70%) |
Aug 21, 2019 | 7.070 | 7.230 | 7.060 | 7.160 | 1,973,424 | +0.06(+0.85%) |
Aug 20, 2019 | 6.880 | 7.180 | 6.850 | 7.100 | 2,259,872 | +0.28(+4.11%) |
Aug 19, 2019 | 6.720 | 6.980 | 6.650 | 6.820 | 2,506,846 | -0.10(-1.45%) |
Aug 16, 2019 | 6.980 | 7.030 | 6.766 | 6.920 | 2,837,800 | -0.11(-1.56%) |
Aug 15, 2019 | 6.900 | 7.100 | 6.837 | 7.030 | 2,408,535 | +0.14(+2.03%) |
Aug 14, 2019 | 6.880 | 6.995 | 6.820 | 6.890 | 3,271,336 | +0.19(+2.84%) |
Aug 13, 2019 | 6.960 | 6.980 | 6.370 | 6.700 | 4,435,801 | -0.12(-1.76%) |
Aug 12, 2019 | 7.000 | 7.130 | 6.810 | 6.820 | 2,640,112 | -0.13(-1.87%) |
Aug 09, 2019 | 6.890 | 7.070 | 6.865 | 6.950 | 2,078,600 | +0.02(+0.29%) |
Aug 08, 2019 | 6.650 | 6.970 | 6.630 | 6.930 | 2,384,894 | +0.19(+2.82%) |
Aug 07, 2019 | 6.820 | 6.930 | 6.710 | 6.740 | 3,187,965 | +0.04(+0.60%) |
Aug 06, 2019 | 6.620 | 6.800 | 6.600 | 6.700 | 2,493,840 | +0.08(+1.21%) |
Aug 05, 2019 | 6.600 | 6.790 | 6.560 | 6.620 | 3,518,438 | +0.17(+2.64%) |
Aug 02, 2019 | 6.550 | 6.555 | 6.415 | 6.450 | 2,423,600 | -0.14(-2.12%) |
Aug 01, 2019 | 6.010 | 6.600 | 5.960 | 6.590 | 3,858,362 | +0.42(+6.81%) |
Jul 31, 2019 | 6.320 | 6.480 | 6.110 | 6.170 | 3,799,552 | -0.24(-3.74%) |
Jul 30, 2019 | 6.450 | 6.560 | 6.358 | 6.410 | 4,028,229 | -0.03(-0.47%) |
Jul 29, 2019 | 6.300 | 6.455 | 6.240 | 6.440 | 1,158,200 | +0.16(+2.55%) |
Jul 26, 2019 | 6.340 | 6.370 | 6.200 | 6.280 | 1,102,300 | +0.02(+0.32%) |
Jul 25, 2019 | 6.390 | 6.400 | 6.200 | 6.260 | 1,734,731 | -0.13(-2.03%) |
Jul 24, 2019 | 6.280 | 6.400 | 6.190 | 6.390 | 1,714,836 | +0.18(+2.90%) |
Jul 23, 2019 | 6.300 | 6.370 | 6.090 | 6.210 | 2,537,760 | -0.09(-1.43%) |
Jul 22, 2019 | 6.300 | 6.390 | 6.260 | 6.300 | 1,671,327 | +0.01(+0.16%) |
Jul 19, 2019 | 6.420 | 6.580 | 6.220 | 6.290 | 3,574,700 | -0.24(-3.68%) |
Jul 18, 2019 | 6.290 | 6.570 | 6.200 | 6.530 | 2,699,251 | +0.23(+3.65%) |
Jul 17, 2019 | 6.200 | 6.330 | 6.140 | 6.300 | 2,037,666 | +0.16(+2.61%) |
Jul 16, 2019 | 6.030 | 6.250 | 5.970 | 6.140 | 2,696,937 | +0.08(+1.32%) |
Jul 15, 2019 | 6.150 | 6.265 | 6.030 | 6.060 | 1,707,544 | -0.07(-1.14%) |
Jul 12, 2019 | 5.900 | 6.130 | 5.890 | 6.130 | 3,274,600 | +0.25(+4.25%) |
Jul 11, 2019 | 5.850 | 5.970 | 5.810 | 5.880 | 2,612,924 | +0.01(+0.17%) |
Jul 10, 2019 | 5.830 | 5.880 | 5.710 | 5.870 | 1,935,523 | +0.10(+1.73%) |
Jul 09, 2019 | 5.570 | 5.770 | 5.520 | 5.770 | 2,188,615 | +0.20(+3.59%) |
Jul 08, 2019 | 5.550 | 5.620 | 5.510 | 5.570 | 2,172,823 | +0.01(+0.18%) |
Jul 05, 2019 | 5.550 | 5.600 | 5.400 | 5.560 | 2,988,800 | -0.10(-1.77%) |
Jul 03, 2019 | 5.880 | 5.880 | 5.620 | 5.660 | 1,545,800 | -0.15(-2.58%) |
Jul 02, 2019 | 5.680 | 5.850 | 5.570 | 5.810 | 3,330,839 | +0.22(+3.94%) |
Jul 01, 2019 | 5.710 | 5.760 | 5.530 | 5.590 | 6,543,845 | -0.32(-5.41%) |
Jun 28, 2019 | 5.750 | 5.920 | 5.550 | 5.910 | 32,987,300 | +0.13(+2.25%) |
Jun 27, 2019 | 5.560 | 5.810 | 5.520 | 5.780 | 4,420,858 | +0.12(+2.12%) |
Jun 26, 2019 | 5.400 | 5.690 | 5.360 | 5.660 | 4,195,714 | +0.17(+3.10%) |
Jun 25, 2019 | 5.650 | 5.770 | 5.410 | 5.490 | 6,254,791 | -0.07(-1.26%) |
Jun 24, 2019 | 5.300 | 5.590 | 5.250 | 5.560 | 4,333,237 | +0.34(+6.51%) |
Jun 21, 2019 | 5.190 | 5.335 | 5.060 | 5.220 | 6,481,300 | +0.03(+0.58%) |
Jun 20, 2019 | 5.100 | 5.200 | 5.030 | 5.190 | 3,407,177 | +0.25(+5.06%) |
Jun 19, 2019 | 4.690 | 4.960 | 4.690 | 4.940 | 2,778,772 | +0.16(+3.35%) |
Jun 18, 2019 | 4.720 | 4.800 | 4.595 | 4.780 | 2,940,961 | +0.12(+2.58%) |
Jun 17, 2019 | 4.580 | 4.670 | 4.471 | 4.660 | 2,377,722 | +0.20(+4.48%) |
Jun 14, 2019 | 4.490 | 4.610 | 4.440 | 4.460 | 2,754,800 | +0.02(+0.45%) |
Jun 13, 2019 | 4.290 | 4.450 | 4.240 | 4.440 | 3,112,973 | +0.20(+4.72%) |
Jun 12, 2019 | 4.190 | 4.290 | 4.170 | 4.240 | 1,013,018 | +0.07(+1.68%) |
Jun 11, 2019 | 4.080 | 4.200 | 4.040 | 4.170 | 1,755,536 | +0.09(+2.21%) |
Jun 10, 2019 | 4.100 | 4.180 | 4.000 | 4.080 | 1,233,930 | -0.13(-3.09%) |
Jun 07, 2019 | 4.210 | 4.280 | 4.200 | 4.210 | 1,391,900 | +0.00(+0.00%) |
Jun 06, 2019 | 4.170 | 4.245 | 4.170 | 4.210 | 1,040,876 | +0.01(+0.24%) |
Jun 05, 2019 | 4.230 | 4.279 | 4.120 | 4.200 | 1,291,223 | +0.01(+0.24%) |
Jun 04, 2019 | 4.140 | 4.190 | 4.100 | 4.190 | 1,394,518 | +0.02(+0.48%) |
Jun 03, 2019 | 4.090 | 4.190 | 4.080 | 4.170 | 1,538,364 | +0.12(+2.96%) |
May 31, 2019 | 3.940 | 4.070 | 3.910 | 4.050 | 1,654,400 | +0.16(+4.11%) |
May 30, 2019 | 3.780 | 3.900 | 3.690 | 3.890 | 1,095,473 | +0.08(+2.10%) |
May 29, 2019 | 3.740 | 3.810 | 3.724 | 3.810 | 1,101,521 | +0.07(+1.87%) |
May 28, 2019 | 3.710 | 3.800 | 3.700 | 3.740 | 1,039,141 | -0.03(-0.80%) |
May 24, 2019 | 3.840 | 3.860 | 3.730 | 3.770 | 976,000 | -0.06(-1.57%) |
May 23, 2019 | 3.810 | 3.910 | 3.790 | 3.830 | 1,190,235 | +0.04(+1.06%) |
May 22, 2019 | 3.810 | 3.860 | 3.780 | 3.790 | 743,549 | -0.04(-1.04%) |
May 21, 2019 | 3.800 | 3.845 | 3.770 | 3.830 | 479,705 | +0.02(+0.52%) |
May 20, 2019 | 3.840 | 3.870 | 3.800 | 3.810 | 749,326 | -0.06(-1.55%) |
May 17, 2019 | 3.830 | 3.880 | 3.800 | 3.870 | 1,131,700 | +0.01(+0.26%) |
May 16, 2019 | 3.910 | 3.935 | 3.820 | 3.860 | 551,876 | -0.08(-2.03%) |
May 15, 2019 | 3.920 | 3.970 | 3.900 | 3.940 | 829,484 | +0.01(+0.25%) |
May 14, 2019 | 3.980 | 3.980 | 3.870 | 3.930 | 927,707 | -0.04(-1.01%) |
May 13, 2019 | 3.860 | 4.010 | 3.840 | 3.970 | 1,801,389 | +0.13(+3.39%) |
May 10, 2019 | 3.880 | 3.900 | 3.820 | 3.840 | 1,921,400 | -0.01(-0.26%) |
May 09, 2019 | 3.890 | 3.910 | 3.830 | 3.850 | 886,791 | -0.02(-0.52%) |
May 08, 2019 | 3.990 | 3.990 | 3.835 | 3.870 | 777,300 | -0.09(-2.27%) |
May 07, 2019 | 3.880 | 3.980 | 3.850 | 3.960 | 1,148,721 | +0.07(+1.80%) |
May 06, 2019 | 3.950 | 3.958 | 3.870 | 3.890 | 846,065 | -0.02(-0.51%) |
May 03, 2019 | 3.910 | 3.970 | 3.910 | 3.910 | 568,100 | +0.01(+0.26%) |
May 02, 2019 | 3.920 | 3.980 | 3.850 | 3.900 | 1,343,971 | -0.06(-1.52%) |
May 01, 2019 | 4.000 | 4.050 | 3.890 | 3.960 | 1,354,222 | -0.04(-1.00%) |
Apr 30, 2019 | 3.960 | 4.010 | 3.960 | 4.000 | 642,044 | +0.03(+0.76%) |
Apr 29, 2019 | 4.110 | 4.110 | 3.950 | 3.970 | 4,483,282 | -0.16(-3.87%) |
Apr 26, 2019 | 4.090 | 4.190 | 4.090 | 4.130 | 657,400 | +0.04(+0.98%) |
Apr 25, 2019 | 4.040 | 4.120 | 4.030 | 4.090 | 1,158,614 | +0.04(+0.99%) |
Apr 24, 2019 | 4.030 | 4.085 | 4.000 | 4.050 | 1,442,533 | +0.01(+0.25%) |
Apr 23, 2019 | 4.010 | 4.090 | 3.990 | 4.040 | 1,177,839 | -0.01(-0.25%) |
Apr 22, 2019 | 4.180 | 4.180 | 4.030 | 4.050 | 878,257 | -0.07(-1.70%) |
Apr 18, 2019 | 4.140 | 4.180 | 4.080 | 4.120 | 778,500 | -0.04(-0.96%) |
Apr 17, 2019 | 4.150 | 4.210 | 4.100 | 4.160 | 947,364 | -0.02(-0.48%) |
Apr 16, 2019 | 4.270 | 4.270 | 4.135 | 4.180 | 1,179,006 | -0.15(-3.46%) |
Apr 15, 2019 | 4.290 | 4.330 | 4.230 | 4.330 | 1,402,317 | +0.00(+0.00%) |
Apr 12, 2019 | 4.310 | 4.350 | 4.280 | 4.330 | 444,000 | +0.01(+0.23%) |
Apr 11, 2019 | 4.340 | 4.360 | 4.260 | 4.320 | 593,917 | -0.05(-1.14%) |
Apr 10, 2019 | 4.460 | 4.500 | 4.355 | 4.370 | 848,505 | -0.12(-2.67%) |
Apr 09, 2019 | 4.450 | 4.540 | 4.400 | 4.490 | 1,092,030 | +0.08(+1.81%) |
Apr 08, 2019 | 4.380 | 4.450 | 4.360 | 4.410 | 1,081,320 | +0.12(+2.80%) |
Apr 05, 2019 | 4.300 | 4.320 | 4.220 | 4.290 | 1,916,300 | -0.04(-0.92%) |
Apr 04, 2019 | 4.210 | 4.359 | 4.164 | 4.330 | 1,061,450 | +0.08(+1.88%) |
Apr 03, 2019 | 4.010 | 4.270 | 3.970 | 4.250 | 2,164,226 | +0.09(+2.16%) |
Apr 02, 2019 | 4.040 | 4.170 | 4.040 | 4.160 | 877,043 | +0.10(+2.46%) |
Apr 01, 2019 | 4.160 | 4.190 | 3.990 | 4.060 | 1,487,968 | -0.11(-2.64%) |
Mar 29, 2019 | 4.230 | 4.230 | 4.130 | 4.170 | 933,100 | -0.01(-0.24%) |
Mar 28, 2019 | 4.310 | 4.310 | 4.150 | 4.180 | 1,810,582 | -0.17(-3.91%) |
Mar 27, 2019 | 4.390 | 4.430 | 4.340 | 4.350 | 860,715 | -0.07(-1.58%) |
Mar 26, 2019 | 4.380 | 4.460 | 4.345 | 4.420 | 953,391 | -0.03(-0.67%) |
Mar 25, 2019 | 4.360 | 4.500 | 4.340 | 4.450 | 1,507,747 | +0.13(+3.01%) |
Mar 22, 2019 | 4.250 | 4.410 | 4.250 | 4.320 | 1,183,500 | +0.02(+0.47%) |
Mar 21, 2019 | 4.300 | 4.320 | 4.185 | 4.300 | 969,920 | +0.04(+0.94%) |
Mar 20, 2019 | 4.230 | 4.295 | 4.100 | 4.260 | 1,417,230 | +0.04(+0.95%) |
Mar 19, 2019 | 4.230 | 4.280 | 4.210 | 4.220 | 579,105 | -0.01(-0.24%) |
Mar 18, 2019 | 4.330 | 4.330 | 4.180 | 4.230 | 1,189,160 | -0.08(-1.86%) |
Mar 15, 2019 | 4.330 | 4.345 | 4.210 | 4.310 | 4,001,800 | +0.01(+0.23%) |
Mar 14, 2019 | 4.250 | 4.330 | 4.240 | 4.300 | 1,414,899 | -0.05(-1.15%) |
Mar 13, 2019 | 4.150 | 4.370 | 4.145 | 4.350 | 2,235,191 | +0.20(+4.82%) |
Mar 12, 2019 | 4.220 | 4.250 | 4.140 | 4.150 | 1,124,564 | -0.07(-1.66%) |
Mar 11, 2019 | 4.230 | 4.240 | 4.090 | 4.220 | 1,633,885 | +0.00(+0.00%) |
Mar 08, 2019 | 4.050 | 4.220 | 4.040 | 4.220 | 2,612,300 | +0.22(+5.50%) |
Mar 07, 2019 | 3.920 | 4.010 | 3.875 | 4.000 | 1,687,579 | +0.11(+2.83%) |
Mar 06, 2019 | 3.930 | 3.960 | 3.850 | 3.890 | 1,321,354 | -0.07(-1.77%) |
Mar 05, 2019 | 3.950 | 3.970 | 3.910 | 3.960 | 979,352 | +0.01(+0.25%) |
Mar 04, 2019 | 3.840 | 3.980 | 3.840 | 3.950 | 1,204,682 | +0.02(+0.51%) |
Mar 01, 2019 | 3.960 | 3.980 | 3.865 | 3.930 | 1,817,200 | -0.04(-1.01%) |
Feb 28, 2019 | 3.910 | 4.000 | 3.840 | 3.970 | 1,807,903 | +0.02(+0.51%) |
Feb 27, 2019 | 3.930 | 3.970 | 3.850 | 3.950 | 2,447,901 | -0.01(-0.25%) |
Feb 26, 2019 | 3.830 | 3.960 | 3.760 | 3.960 | 1,542,559 | +0.09(+2.33%) |
Feb 25, 2019 | 3.930 | 3.970 | 3.860 | 3.870 | 1,059,956 | -0.06(-1.53%) |
Feb 22, 2019 | 3.870 | 3.950 | 3.840 | 3.930 | 1,883,300 | +0.09(+2.34%) |
Feb 21, 2019 | 3.800 | 3.855 | 3.680 | 3.840 | 2,207,030 | +0.01(+0.26%) |
Feb 20, 2019 | 3.830 | 3.900 | 3.800 | 3.830 | 1,230,473 | -0.02(-0.52%) |
Feb 19, 2019 | 3.790 | 3.880 | 3.790 | 3.850 | 1,550,527 | +0.06(+1.58%) |
Feb 15, 2019 | 3.710 | 3.790 | 3.640 | 3.790 | 1,143,400 | +0.07(+1.88%) |
Feb 14, 2019 | 3.660 | 3.720 | 3.620 | 3.720 | 891,041 | +0.08(+2.20%) |
Feb 13, 2019 | 3.520 | 3.660 | 3.515 | 3.640 | 1,345,357 | +0.08(+2.25%) |
Feb 12, 2019 | 3.670 | 3.670 | 3.540 | 3.560 | 615,986 | -0.07(-1.93%) |
Feb 11, 2019 | 3.700 | 3.710 | 3.620 | 3.630 | 733,045 | -0.07(-1.89%) |
Feb 08, 2019 | 3.690 | 3.730 | 3.660 | 3.700 | 516,500 | +0.02(+0.54%) |
Feb 07, 2019 | 3.750 | 3.770 | 3.660 | 3.680 | 703,574 | -0.07(-1.87%) |
Feb 06, 2019 | 3.760 | 3.860 | 3.725 | 3.750 | 658,352 | -0.07(-1.83%) |
Feb 05, 2019 | 3.890 | 3.890 | 3.770 | 3.820 | 658,633 | -0.04(-1.04%) |
Feb 04, 2019 | 3.810 | 3.900 | 3.790 | 3.860 | 1,720,223 | +0.01(+0.26%) |
Feb 01, 2019 | 3.900 | 3.920 | 3.780 | 3.850 | 724,900 | -0.04(-1.03%) |
Jan 31, 2019 | 3.850 | 3.920 | 3.840 | 3.890 | 1,230,835 | +0.06(+1.57%) |
Jan 30, 2019 | 3.780 | 3.855 | 3.670 | 3.830 | 2,602,579 | +0.06(+1.59%) |
Jan 29, 2019 | 3.740 | 3.815 | 3.690 | 3.770 | 1,360,941 | +0.08(+2.17%) |
Jan 28, 2019 | 3.700 | 3.710 | 3.610 | 3.690 | 902,068 | +0.05(+1.37%) |
Jan 25, 2019 | 3.600 | 3.730 | 3.540 | 3.640 | 1,348,500 | +0.13(+3.70%) |
Jan 24, 2019 | 3.550 | 3.558 | 3.420 | 3.510 | 1,172,508 | -0.02(-0.57%) |
Jan 23, 2019 | 3.610 | 3.610 | 3.490 | 3.530 | 983,397 | -0.06(-1.67%) |
Jan 22, 2019 | 3.560 | 3.610 | 3.500 | 3.590 | 1,006,633 | +0.09(+2.57%) |
Jan 18, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 1,541,800 | -0.20(-5.41%) |
Jan 17, 2019 | 3.710 | 3.765 | 3.700 | 3.700 | 690,300 | -0.04(-1.07%) |
Jan 16, 2019 | 3.730 | 3.790 | 3.700 | 3.740 | 771,519 | +0.00(+0.00%) |
Jan 15, 2019 | 3.810 | 3.840 | 3.710 | 3.740 | 895,786 | -0.09(-2.35%) |
Jan 14, 2019 | 3.900 | 3.905 | 3.770 | 3.830 | 1,037,452 | -0.05(-1.29%) |
Jan 11, 2019 | 3.940 | 3.985 | 3.880 | 3.880 | 604,500 | -0.06(-1.52%) |
Jan 10, 2019 | 3.980 | 4.050 | 3.940 | 3.940 | 851,366 | -0.08(-1.99%) |
Jan 09, 2019 | 4.000 | 4.045 | 3.960 | 4.020 | 835,328 | +0.03(+0.75%) |
Jan 08, 2019 | 3.990 | 4.030 | 3.915 | 3.990 | 861,900 | -0.01(-0.25%) |
Jan 07, 2019 | 4.100 | 4.100 | 3.980 | 4.000 | 1,059,591 | -0.09(-2.20%) |
Jan 04, 2019 | 4.100 | 4.110 | 4.010 | 4.090 | 970,900 | -0.05(-1.21%) |
Jan 03, 2019 | 3.970 | 4.150 | 3.970 | 4.140 | 1,670,875 | +0.18(+4.55%) |
Jan 02, 2019 | 3.930 | 4.020 | 3.890 | 3.960 | 772,235 | +0.01(+0.25%) |
Dec 31, 2018 | 3.990 | 3.990 | 3.880 | 3.950 | 1,088,200 | +0.02(+0.51%) |
Dec 28, 2018 | 3.980 | 4.020 | 3.910 | 3.930 | 1,111,000 | -0.07(-1.75%) |
Dec 27, 2018 | 4.000 | 4.050 | 3.880 | 4.000 | 1,295,030 | +0.01(+0.25%) |
Dec 26, 2018 | 3.980 | 4.080 | 3.945 | 3.990 | 1,254,709 | +0.02(+0.50%) |
Dec 24, 2018 | 3.920 | 3.980 | 3.880 | 3.970 | 1,065,000 | +0.14(+3.66%) |
Dec 21, 2018 | 3.880 | 3.915 | 3.760 | 3.830 | 4,097,900 | -0.05(-1.29%) |
Dec 20, 2018 | 3.860 | 3.920 | 3.805 | 3.880 | 2,407,149 | +0.18(+4.86%) |
Dec 19, 2018 | 3.910 | 4.016 | 3.700 | 3.700 | 2,503,007 | -0.21(-5.37%) |
Dec 18, 2018 | 3.830 | 3.980 | 3.830 | 3.910 | 1,491,956 | +0.04(+1.03%) |
Dec 17, 2018 | 3.830 | 3.915 | 3.810 | 3.870 | 1,378,411 | +0.03(+0.78%) |
Dec 14, 2018 | 3.910 | 3.910 | 3.780 | 3.840 | 1,051,900 | -0.08(-2.04%) |
Dec 13, 2018 | 4.000 | 4.030 | 3.890 | 3.920 | 1,310,437 | -0.07(-1.75%) |
Dec 12, 2018 | 3.850 | 4.000 | 3.850 | 3.990 | 1,733,264 | +0.13(+3.37%) |
Dec 11, 2018 | 3.870 | 3.940 | 3.840 | 3.860 | 1,401,353 | -0.02(-0.52%) |
Dec 10, 2018 | 3.900 | 3.990 | 3.850 | 3.880 | 1,113,464 | -0.04(-1.02%) |
Dec 07, 2018 | 3.810 | 3.960 | 3.780 | 3.920 | 3,193,100 | +0.16(+4.26%) |
Dec 06, 2018 | 3.810 | 3.820 | 3.730 | 3.760 | 1,521,015 | -0.01(-0.27%) |
Dec 04, 2018 | 3.800 | 3.890 | 3.750 | 3.770 | 1,997,500 | +0.01(+0.27%) |
Dec 03, 2018 | 3.750 | 3.780 | 3.685 | 3.760 | 1,766,131 | +0.09(+2.45%) |
Nov 30, 2018 | 3.690 | 3.730 | 3.625 | 3.670 | 564,400 | -0.05(-1.34%) |
Nov 29, 2018 | 3.760 | 3.790 | 3.700 | 3.720 | 1,549,802 | -0.04(-1.06%) |
Nov 28, 2018 | 3.630 | 3.790 | 3.620 | 3.760 | 1,565,117 | +0.08(+2.17%) |
Nov 27, 2018 | 3.750 | 3.750 | 3.620 | 3.680 | 1,015,042 | -0.05(-1.34%) |
Nov 26, 2018 | 3.780 | 3.850 | 3.710 | 3.730 | 953,568 | -0.09(-2.36%) |
Nov 23, 2018 | 3.730 | 3.940 | 3.730 | 3.820 | 315,100 | -0.09(-2.30%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.11(+2.89%) | |
Nov 20, 2018 | 3.830 | 3.860 | 3.740 | 3.800 | 1,112,088 | -0.04(-1.04%) |
Nov 19, 2018 | 3.870 | 3.910 | 3.790 | 3.840 | 1,363,444 | -0.04(-1.03%) |
Nov 16, 2018 | 3.900 | 3.960 | 3.860 | 3.880 | 2,463,100 | +0.02(+0.52%) |
Nov 15, 2018 | 3.840 | 3.930 | 3.780 | 3.860 | 1,440,114 | +0.02(+0.52%) |
Nov 14, 2018 | 3.730 | 3.890 | 3.710 | 3.840 | 868,433 | +0.12(+3.23%) |
Nov 13, 2018 | 3.780 | 3.820 | 3.703 | 3.720 | 704,535 | -0.06(-1.59%) |
Nov 12, 2018 | 3.890 | 3.930 | 3.770 | 3.780 | 754,360 | -0.12(-3.08%) |
Nov 09, 2018 | 3.930 | 4.020 | 3.900 | 3.900 | 1,469,900 | -0.09(-2.26%) |
Nov 08, 2018 | 3.970 | 4.060 | 3.970 | 3.990 | 1,268,810 | +0.00(+0.00%) |
Nov 07, 2018 | 4.050 | 4.130 | 3.980 | 3.990 | 1,133,814 | -0.05(-1.24%) |
Nov 06, 2018 | 4.030 | 4.090 | 4.010 | 4.040 | 662,555 | +0.00(+0.00%) |
Nov 05, 2018 | 4.050 | 4.180 | 4.020 | 4.040 | 1,169,570 | -0.07(-1.70%) |
Nov 02, 2018 | 4.130 | 4.220 | 4.110 | 4.110 | 956,400 | -0.07(-1.67%) |