Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.676 | 3.676 | 3.519 | 3.620 | 8,672 | -0.06(-1.52%) |
Dec 30, 2019 | 3.843 | 3.843 | 3.509 | 3.676 | 21,384 | -0.10(-2.74%) |
Dec 27, 2019 | 3.891 | 3.912 | 3.700 | 3.779 | 11,940 | -0.16(-4.04%) |
Dec 26, 2019 | 3.922 | 3.938 | 3.859 | 3.938 | 14,691 | +0.08(+2.06%) |
Dec 24, 2019 | 3.937 | 3.937 | 3.859 | 3.859 | 1,633 | -0.05(-1.33%) |
Dec 23, 2019 | 3.906 | 3.919 | 3.859 | 3.911 | 9,787 | -0.02(-0.50%) |
Dec 20, 2019 | 3.946 | 3.963 | 3.899 | 3.930 | 4,776 | -0.01(-0.20%) |
Dec 19, 2019 | 4.002 | 4.002 | 3.938 | 3.938 | 1,907 | +0.06(+1.58%) |
Dec 18, 2019 | 3.938 | 3.978 | 3.867 | 3.877 | 1,486 | -0.06(-1.56%) |
Dec 17, 2019 | 4.050 | 4.050 | 3.828 | 3.938 | 2,981 | +0.00(+0.00%) |
Dec 16, 2019 | 3.868 | 3.978 | 3.868 | 3.938 | 565 | +0.07(+1.85%) |
Dec 13, 2019 | 3.930 | 3.938 | 3.859 | 3.867 | 12,442 | -0.04(-1.02%) |
Dec 12, 2019 | 3.716 | 3.907 | 3.700 | 3.907 | 14,478 | +0.37(+10.34%) |
Dec 11, 2019 | 4.082 | 4.082 | 3.451 | 3.541 | 21,614 | -0.56(-13.76%) |
Dec 10, 2019 | 4.135 | 4.137 | 4.040 | 4.105 | 3,566 | -0.00(-0.06%) |
Dec 09, 2019 | 4.108 | 4.108 | 4.108 | 4.108 | 340 | +0.01(+0.25%) |
Dec 06, 2019 | 4.217 | 4.217 | 4.066 | 4.098 | 13,448 | -0.05(-1.10%) |
Dec 05, 2019 | 4.098 | 4.143 | 4.082 | 4.143 | 1,557 | +0.09(+2.10%) |
Dec 04, 2019 | 4.153 | 4.169 | 4.058 | 4.058 | 1,123 | -0.04(-0.97%) |
Dec 03, 2019 | 4.098 | 4.121 | 4.062 | 4.098 | 15,675 | +0.00(+0.00%) |
Dec 02, 2019 | 4.034 | 4.185 | 4.034 | 4.098 | 4,079 | -0.03(-0.77%) |
Nov 29, 2019 | 4.121 | 4.135 | 3.938 | 4.129 | 3,142 | -0.08(-1.89%) |
Nov 27, 2019 | 4.209 | 4.209 | 4.098 | 4.209 | 1,005 | +0.07(+1.73%) |
Nov 26, 2019 | 4.034 | 4.201 | 4.030 | 4.137 | 6,926 | +0.10(+2.43%) |
Nov 25, 2019 | 4.113 | 4.113 | 3.849 | 4.039 | 1,959 | +0.07(+1.74%) |
Nov 22, 2019 | 4.416 | 4.416 | 3.946 | 3.970 | 6,535 | -0.45(-10.13%) |
Nov 21, 2019 | 4.416 | 4.424 | 4.416 | 4.418 | 2,580 | -0.03(-0.67%) |
Nov 20, 2019 | 4.206 | 4.448 | 4.206 | 4.448 | 2,459 | +0.06(+1.27%) |
Nov 19, 2019 | 4.304 | 4.392 | 4.241 | 4.392 | 2,670 | +0.18(+4.35%) |
Nov 18, 2019 | 4.265 | 4.385 | 4.123 | 4.209 | 12,128 | -0.13(-2.94%) |
Nov 15, 2019 | 4.320 | 4.336 | 4.320 | 4.336 | 2,513 | -0.03(-0.73%) |
Nov 14, 2019 | 4.225 | 4.368 | 4.066 | 4.368 | 2,238 | +0.10(+2.42%) |
Nov 13, 2019 | 4.424 | 4.567 | 4.177 | 4.265 | 9,290 | -0.10(-2.27%) |
Nov 12, 2019 | 4.273 | 4.415 | 4.273 | 4.364 | 22,379 | +0.19(+4.68%) |
Nov 11, 2019 | 4.169 | 4.169 | 4.169 | 4.169 | 314 | +0.10(+2.34%) |
Nov 08, 2019 | 3.994 | 4.169 | 3.827 | 4.074 | 25,262 | +0.29(+7.79%) |
Nov 07, 2019 | 3.684 | 3.938 | 3.644 | 3.779 | 4,948 | -0.14(-3.65%) |
Nov 06, 2019 | 3.851 | 3.946 | 3.851 | 3.922 | 4,436 | +0.02(+0.61%) |
Nov 05, 2019 | 3.851 | 3.915 | 3.835 | 3.899 | 3,607 | +0.07(+1.87%) |
Nov 04, 2019 | 3.859 | 3.859 | 3.819 | 3.827 | 9,090 | +0.02(+0.63%) |
Nov 01, 2019 | 3.891 | 3.891 | 3.668 | 3.803 | 6,661 | -0.04(-0.98%) |
Oct 31, 2019 | 3.628 | 3.841 | 3.628 | 3.841 | 2,083 | +0.14(+3.81%) |
Oct 30, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 370 | +0.04(+1.09%) |
Oct 29, 2019 | 3.652 | 3.771 | 3.477 | 3.660 | 7,723 | -0.08(-2.03%) |
Oct 28, 2019 | 3.763 | 3.763 | 3.708 | 3.736 | 2,517 | +0.06(+1.56%) |
Oct 25, 2019 | 3.716 | 3.807 | 3.676 | 3.678 | 3,016 | -0.10(-2.67%) |
Oct 24, 2019 | 3.811 | 3.811 | 3.676 | 3.779 | 4,916 | -0.00(-0.00%) |
Oct 23, 2019 | 3.749 | 3.779 | 3.726 | 3.779 | 937 | +0.01(+0.34%) |
Oct 22, 2019 | 3.710 | 3.769 | 3.710 | 3.766 | 669 | +0.03(+0.72%) |
Oct 21, 2019 | 3.922 | 3.930 | 3.708 | 3.740 | 4,972 | -0.21(-5.24%) |
Oct 18, 2019 | 3.763 | 3.978 | 3.708 | 3.946 | 4,147 | +0.13(+3.33%) |
Oct 17, 2019 | 3.827 | 4.121 | 3.819 | 3.819 | 3,070 | -0.08(-2.04%) |
Oct 16, 2019 | 3.978 | 4.098 | 3.827 | 3.899 | 4,973 | -0.00(-0.02%) |
Oct 15, 2019 | 3.978 | 4.098 | 3.899 | 3.899 | 4,081 | -0.13(-3.14%) |
Oct 14, 2019 | 4.010 | 4.368 | 3.812 | 4.026 | 6,457 | +0.09(+2.22%) |
Oct 11, 2019 | 3.962 | 3.962 | 3.839 | 3.938 | 2,890 | -0.10(-2.56%) |
Oct 10, 2019 | 4.042 | 4.042 | 4.042 | 4.042 | 385 | -0.02(-0.59%) |
Oct 09, 2019 | 4.066 | 4.066 | 3.804 | 4.066 | 4,773 | -0.03(-0.66%) |
Oct 08, 2019 | 3.891 | 4.543 | 3.809 | 4.093 | 19,512 | +0.37(+9.91%) |
Oct 07, 2019 | 3.986 | 3.986 | 3.724 | 3.724 | 3,448 | -0.24(-6.02%) |
Oct 04, 2019 | 3.899 | 4.941 | 3.899 | 3.962 | 4,398 | +0.10(+2.47%) |
Oct 03, 2019 | 4.050 | 4.058 | 3.660 | 3.867 | 22,211 | -0.26(-6.20%) |
Oct 02, 2019 | 4.233 | 4.233 | 4.058 | 4.122 | 1,425 | -0.13(-2.99%) |
Oct 01, 2019 | 4.066 | 4.249 | 4.066 | 4.249 | 1,024 | +0.22(+5.34%) |
Sep 30, 2019 | 4.074 | 4.074 | 4.034 | 4.034 | 12,134 | -0.10(-2.50%) |
Sep 27, 2019 | 4.042 | 4.177 | 3.954 | 4.137 | 8,420 | +0.08(+1.96%) |
Sep 26, 2019 | 3.978 | 4.384 | 3.946 | 4.058 | 24,506 | +0.05(+1.19%) |
Sep 25, 2019 | 3.954 | 4.265 | 3.954 | 4.010 | 5,365 | -0.02(-0.59%) |
Sep 24, 2019 | 4.257 | 4.527 | 4.006 | 4.034 | 14,434 | -0.14(-3.43%) |
Sep 23, 2019 | 3.660 | 4.197 | 3.660 | 4.177 | 16,404 | +0.02(+0.57%) |
Sep 20, 2019 | 3.636 | 4.217 | 3.636 | 4.153 | 11,311 | +0.21(+5.45%) |
Sep 19, 2019 | 3.708 | 3.954 | 3.660 | 3.938 | 9,519 | +0.26(+7.07%) |
Sep 18, 2019 | 3.755 | 3.755 | 3.660 | 3.678 | 1,241 | -0.10(-2.67%) |
Sep 17, 2019 | 3.652 | 3.835 | 3.453 | 3.779 | 15,282 | +0.19(+5.21%) |
Sep 16, 2019 | 3.600 | 3.708 | 3.580 | 3.592 | 2,822 | -0.07(-1.88%) |
Sep 13, 2019 | 3.561 | 3.755 | 3.561 | 3.661 | 6,787 | +0.06(+1.58%) |
Sep 12, 2019 | 3.389 | 3.620 | 3.342 | 3.604 | 14,265 | +0.30(+9.16%) |
Sep 11, 2019 | 3.238 | 3.381 | 3.166 | 3.302 | 4,987 | +0.04(+1.12%) |
Sep 10, 2019 | 3.131 | 3.557 | 3.063 | 3.265 | 28,949 | +0.27(+8.86%) |
Sep 09, 2019 | 3.125 | 3.134 | 2.936 | 3.000 | 12,175 | -0.07(-2.33%) |
Sep 06, 2019 | 3.071 | 3.088 | 2.960 | 3.071 | 6,284 | +0.00(+0.00%) |
Sep 05, 2019 | 3.103 | 3.103 | 2.904 | 3.071 | 5,772 | +0.02(+0.52%) |
Sep 04, 2019 | 3.063 | 3.063 | 2.904 | 3.055 | 7,650 | +0.07(+2.40%) |
Sep 03, 2019 | 2.984 | 3.094 | 2.896 | 2.984 | 2,366 | -0.15(-4.82%) |
Aug 30, 2019 | 3.023 | 3.166 | 2.908 | 3.135 | 3,519 | +0.16(+5.21%) |
Aug 29, 2019 | 2.984 | 3.023 | 2.872 | 2.980 | 7,471 | -0.08(-2.73%) |
Aug 28, 2019 | 2.992 | 3.063 | 2.888 | 3.063 | 4,764 | +0.08(+2.67%) |
Aug 27, 2019 | 2.968 | 3.183 | 2.880 | 2.984 | 22,412 | +0.01(+0.30%) |
Aug 26, 2019 | 3.082 | 3.082 | 2.975 | 2.975 | 4,398 | -0.13(-4.14%) |
Aug 23, 2019 | 3.111 | 3.111 | 3.103 | 3.103 | 1,005 | +0.05(+1.70%) |
Aug 22, 2019 | 3.095 | 3.103 | 3.051 | 3.051 | 1,858 | -0.11(-3.41%) |
Aug 21, 2019 | 2.920 | 3.159 | 2.920 | 3.159 | 5,737 | +0.27(+9.37%) |
Aug 20, 2019 | 3.047 | 3.047 | 2.888 | 2.888 | 2,261 | -0.11(-3.68%) |
Aug 19, 2019 | 2.968 | 3.039 | 2.864 | 2.999 | 12,068 | +0.13(+4.66%) |
Aug 16, 2019 | 3.119 | 3.119 | 2.865 | 2.865 | 28,530 | -0.24(-7.67%) |
Aug 15, 2019 | 2.984 | 3.181 | 2.969 | 3.103 | 11,532 | +0.12(+4.00%) |
Aug 14, 2019 | 3.025 | 3.025 | 2.984 | 2.984 | 12,473 | +0.06(+2.18%) |
Aug 13, 2019 | 3.023 | 3.023 | 2.920 | 2.920 | 14,720 | -0.03(-1.08%) |
Aug 12, 2019 | 2.973 | 3.063 | 2.944 | 2.952 | 10,460 | -0.02(-0.54%) |
Aug 09, 2019 | 3.015 | 3.015 | 2.968 | 2.968 | 2,136 | +0.00(+0.00%) |
Aug 08, 2019 | 3.071 | 3.079 | 2.944 | 2.968 | 2,513 | -0.10(-3.12%) |
Aug 07, 2019 | 3.114 | 3.114 | 2.959 | 3.063 | 1,352 | +0.12(+4.05%) |
Aug 06, 2019 | 3.087 | 3.134 | 2.944 | 2.944 | 4,512 | -0.10(-3.14%) |
Aug 05, 2019 | 3.023 | 3.143 | 2.864 | 3.039 | 10,041 | +0.09(+2.96%) |
Aug 02, 2019 | 3.000 | 3.095 | 2.944 | 2.952 | 8,169 | -0.15(-4.87%) |
Aug 01, 2019 | 3.159 | 3.408 | 2.992 | 3.103 | 26,163 | +0.09(+2.90%) |
Jul 31, 2019 | 3.063 | 3.150 | 3.015 | 3.015 | 3,521 | -0.02(-0.54%) |
Jul 30, 2019 | 3.063 | 3.151 | 2.944 | 3.032 | 4,344 | +0.09(+2.99%) |
Jul 29, 2019 | 3.023 | 3.138 | 2.944 | 2.944 | 3,600 | -0.17(-5.37%) |
Jul 26, 2019 | 3.000 | 3.111 | 2.944 | 3.111 | 7,038 | +0.01(+0.26%) |
Jul 25, 2019 | 3.103 | 3.167 | 2.793 | 3.103 | 6,046 | -0.06(-1.79%) |
Jul 24, 2019 | 2.976 | 3.160 | 2.976 | 3.160 | 5,188 | +0.11(+3.74%) |
Jul 23, 2019 | 3.159 | 3.159 | 2.848 | 3.046 | 4,349 | -0.06(-1.84%) |
Jul 22, 2019 | 3.119 | 3.167 | 3.063 | 3.103 | 3,423 | +0.00(+0.00%) |
Jul 19, 2019 | 3.128 | 3.128 | 3.103 | 3.103 | 4,273 | -0.00(-0.00%) |
Jul 18, 2019 | 3.143 | 3.174 | 3.103 | 3.103 | 4,748 | -0.04(-1.27%) |
Jul 17, 2019 | 3.167 | 3.167 | 3.143 | 3.143 | 2,107 | -0.05(-1.49%) |
Jul 16, 2019 | 3.103 | 3.191 | 3.103 | 3.191 | 6,862 | +0.02(+0.55%) |
Jul 15, 2019 | 3.286 | 3.286 | 3.103 | 3.173 | 8,981 | +0.07(+2.26%) |
Jul 12, 2019 | 3.183 | 3.214 | 2.880 | 3.103 | 19,606 | -0.04(-1.30%) |
Jul 11, 2019 | 3.175 | 3.183 | 3.127 | 3.144 | 8,249 | +0.03(+1.05%) |
Jul 10, 2019 | 2.984 | 3.175 | 2.976 | 3.111 | 19,795 | -0.02(-0.76%) |
Jul 09, 2019 | 3.103 | 3.262 | 3.039 | 3.135 | 39,520 | -0.02(-0.51%) |
Jul 08, 2019 | 3.496 | 3.571 | 3.135 | 3.151 | 29,338 | -0.10(-3.21%) |
Jul 05, 2019 | 3.493 | 3.493 | 3.255 | 3.255 | 4,398 | +0.01(+0.28%) |
Jul 03, 2019 | 3.246 | 3.246 | 3.191 | 3.246 | 2,639 | -0.01(-0.43%) |
Jul 02, 2019 | 3.302 | 3.302 | 3.183 | 3.260 | 4,367 | -0.00(-0.06%) |
Jul 01, 2019 | 3.254 | 3.436 | 3.254 | 3.262 | 5,239 | -0.01(-0.24%) |
Jun 28, 2019 | 3.366 | 3.461 | 3.230 | 3.270 | 3,267 | -0.15(-4.42%) |
Jun 27, 2019 | 3.421 | 3.501 | 3.111 | 3.421 | 7,758 | +0.00(+0.00%) |
Jun 26, 2019 | 3.429 | 3.555 | 3.350 | 3.421 | 27,860 | +0.16(+4.86%) |
Jun 25, 2019 | 3.360 | 3.381 | 3.263 | 3.263 | 3,770 | -0.10(-2.92%) |
Jun 24, 2019 | 3.270 | 3.361 | 3.270 | 3.361 | 1,719 | -0.06(-1.77%) |
Jun 21, 2019 | 3.429 | 3.429 | 3.421 | 3.421 | 4,901 | -0.09(-2.69%) |
Jun 20, 2019 | 3.509 | 3.516 | 3.509 | 3.516 | 615 | -0.00(-0.03%) |
Jun 19, 2019 | 3.413 | 3.580 | 3.413 | 3.517 | 3,154 | +0.00(+0.00%) |
Jun 18, 2019 | 3.724 | 3.787 | 3.382 | 3.517 | 12,602 | -0.05(-1.43%) |
Jun 17, 2019 | 3.373 | 3.819 | 3.286 | 3.568 | 18,410 | +0.27(+8.05%) |
Jun 14, 2019 | 3.214 | 3.310 | 3.183 | 3.302 | 15,962 | +0.04(+1.16%) |
Jun 13, 2019 | 3.230 | 3.342 | 3.191 | 3.264 | 9,839 | +0.09(+2.82%) |
Jun 12, 2019 | 3.183 | 3.477 | 3.159 | 3.175 | 14,850 | +0.02(+0.76%) |
Jun 11, 2019 | 3.183 | 3.183 | 3.103 | 3.151 | 8,432 | -0.11(-3.41%) |
Jun 10, 2019 | 3.310 | 3.310 | 3.103 | 3.262 | 6,799 | +0.02(+0.74%) |
Jun 07, 2019 | 3.405 | 3.437 | 3.071 | 3.238 | 9,426 | -0.08(-2.34%) |
Jun 06, 2019 | 3.381 | 3.381 | 3.183 | 3.316 | 7,751 | -0.02(-0.53%) |
Jun 05, 2019 | 3.366 | 3.515 | 3.191 | 3.334 | 15,622 | -0.12(-3.40%) |
Jun 04, 2019 | 3.501 | 3.512 | 3.192 | 3.451 | 3,940 | +0.02(+0.57%) |
Jun 03, 2019 | 3.501 | 3.501 | 3.254 | 3.432 | 4,254 | -0.16(-4.37%) |
May 31, 2019 | 3.660 | 3.660 | 3.501 | 3.588 | 3,267 | -0.18(-4.65%) |
May 30, 2019 | 3.779 | 3.779 | 3.724 | 3.763 | 2,222 | -0.02(-0.42%) |
May 29, 2019 | 3.740 | 3.812 | 3.740 | 3.779 | 2,166 | +0.06(+1.71%) |
May 28, 2019 | 3.779 | 3.819 | 3.708 | 3.716 | 6,470 | +0.06(+1.52%) |
May 24, 2019 | 3.358 | 3.793 | 3.159 | 3.660 | 18,224 | -0.02(-0.50%) |
May 23, 2019 | 3.672 | 3.736 | 3.660 | 3.678 | 3,139 | +0.15(+4.28%) |
May 22, 2019 | 3.801 | 3.801 | 3.527 | 3.527 | 2,589 | -0.29(-7.64%) |
May 21, 2019 | 3.747 | 3.946 | 3.716 | 3.819 | 18,028 | +0.13(+3.56%) |
May 20, 2019 | 3.676 | 3.708 | 3.588 | 3.688 | 3,413 | +0.03(+0.76%) |
May 17, 2019 | 3.660 | 3.740 | 3.580 | 3.660 | 2,890 | +0.01(+0.31%) |
May 16, 2019 | 3.660 | 3.747 | 3.580 | 3.649 | 3,345 | -0.05(-1.37%) |
May 15, 2019 | 3.819 | 3.819 | 3.501 | 3.700 | 9,168 | +0.10(+2.88%) |
May 14, 2019 | 3.580 | 3.716 | 3.568 | 3.596 | 15,799 | +0.02(+0.44%) |
May 13, 2019 | 3.580 | 3.755 | 3.421 | 3.580 | 13,944 | -0.18(-4.82%) |
May 10, 2019 | 3.541 | 4.113 | 3.541 | 3.762 | 16,087 | +0.11(+3.04%) |
May 09, 2019 | 3.779 | 3.862 | 3.620 | 3.651 | 7,905 | -0.06(-1.54%) |
May 08, 2019 | 3.755 | 4.118 | 3.405 | 3.708 | 101,180 | -0.06(-1.48%) |
May 07, 2019 | 3.978 | 3.978 | 3.676 | 3.763 | 22,257 | -0.08(-2.17%) |
May 06, 2019 | 4.105 | 4.113 | 3.847 | 3.847 | 4,307 | -0.10(-2.52%) |
May 03, 2019 | 4.098 | 4.098 | 3.946 | 3.946 | 6,912 | -0.11(-2.75%) |
May 02, 2019 | 3.946 | 4.058 | 3.946 | 4.058 | 4,241 | +0.16(+4.08%) |
May 01, 2019 | 3.899 | 3.899 | 3.628 | 3.899 | 14,856 | +0.03(+0.83%) |
Apr 30, 2019 | 3.787 | 4.026 | 3.638 | 3.866 | 11,140 | -0.08(-2.02%) |
Apr 29, 2019 | 3.851 | 3.965 | 3.708 | 3.946 | 30,854 | +0.02(+0.61%) |
Apr 26, 2019 | 3.899 | 4.066 | 3.819 | 3.922 | 9,049 | -0.06(-1.40%) |
Apr 25, 2019 | 4.058 | 4.129 | 3.875 | 3.978 | 8,972 | -0.05(-1.22%) |
Apr 24, 2019 | 4.066 | 4.090 | 3.938 | 4.028 | 19,285 | -0.01(-0.23%) |
Apr 23, 2019 | 3.978 | 4.098 | 3.978 | 4.037 | 9,807 | +0.04(+1.07%) |
Apr 22, 2019 | 4.105 | 4.153 | 3.986 | 3.994 | 7,175 | -0.06(-1.38%) |
Apr 18, 2019 | 4.153 | 4.201 | 3.978 | 4.050 | 13,448 | -0.05(-1.17%) |
Apr 17, 2019 | 4.209 | 4.217 | 3.978 | 4.098 | 10,087 | -0.09(-2.09%) |
Apr 16, 2019 | 4.209 | 4.209 | 4.098 | 4.185 | 6,146 | +0.09(+2.14%) |
Apr 15, 2019 | 4.185 | 4.185 | 4.098 | 4.098 | 3,896 | +0.01(+0.13%) |
Apr 12, 2019 | 4.209 | 4.217 | 4.092 | 4.092 | 1,759 | -0.12(-2.91%) |
Apr 11, 2019 | 4.098 | 4.215 | 4.050 | 4.215 | 9,525 | +0.05(+1.29%) |
Apr 10, 2019 | 4.169 | 4.169 | 4.098 | 4.161 | 6,237 | +0.06(+1.54%) |
Apr 09, 2019 | 4.177 | 4.177 | 4.098 | 4.098 | 4,891 | +0.00(+0.01%) |
Apr 08, 2019 | 4.121 | 4.216 | 4.074 | 4.098 | 8,079 | -0.02(-0.58%) |
Apr 05, 2019 | 4.201 | 4.217 | 3.986 | 4.121 | 36,323 | -0.02(-0.38%) |
Apr 04, 2019 | 4.487 | 4.487 | 4.137 | 4.137 | 24,943 | -0.28(-6.31%) |
Apr 03, 2019 | 4.376 | 4.416 | 4.376 | 4.416 | 423 | +0.12(+2.78%) |
Apr 02, 2019 | 4.543 | 4.543 | 4.217 | 4.296 | 1,607 | -0.11(-2.53%) |
Apr 01, 2019 | 4.217 | 4.408 | 4.217 | 4.408 | 762 | +0.33(+7.99%) |
Mar 29, 2019 | 4.209 | 4.217 | 4.050 | 4.082 | 28,027 | +0.00(+0.02%) |
Mar 28, 2019 | 4.217 | 4.217 | 4.038 | 4.081 | 20,019 | -0.07(-1.65%) |
Mar 27, 2019 | 4.126 | 4.312 | 4.105 | 4.149 | 31,568 | -0.07(-1.60%) |
Mar 26, 2019 | 4.464 | 4.610 | 4.209 | 4.217 | 7,806 | -0.13(-3.06%) |
Mar 25, 2019 | 4.233 | 4.378 | 4.225 | 4.350 | 4,317 | -0.19(-4.12%) |
Mar 22, 2019 | 4.241 | 4.537 | 4.201 | 4.537 | 5,655 | -0.04(-0.84%) |
Mar 21, 2019 | 4.694 | 4.766 | 4.511 | 4.575 | 7,428 | +0.00(+0.00%) |
Mar 20, 2019 | 4.257 | 4.647 | 4.257 | 4.575 | 14,399 | +0.39(+9.43%) |
Mar 19, 2019 | 4.128 | 4.199 | 4.128 | 4.181 | 2,100 | +0.03(+0.66%) |
Mar 18, 2019 | 4.249 | 4.257 | 4.126 | 4.153 | 4,822 | -0.06(-1.34%) |
Mar 15, 2019 | 4.137 | 4.248 | 4.105 | 4.210 | 4,398 | -0.06(-1.29%) |
Mar 14, 2019 | 4.417 | 4.471 | 4.257 | 4.265 | 6,631 | -0.22(-4.86%) |
Mar 13, 2019 | 4.058 | 4.503 | 4.058 | 4.483 | 28,861 | +0.40(+9.85%) |
Mar 12, 2019 | 4.201 | 4.365 | 4.081 | 4.081 | 5,971 | -0.18(-4.31%) |
Mar 11, 2019 | 4.241 | 4.296 | 4.098 | 4.265 | 8,050 | +0.13(+3.08%) |
Mar 08, 2019 | 4.145 | 4.201 | 4.026 | 4.137 | 17,344 | -0.04(-0.95%) |
Mar 07, 2019 | 4.412 | 4.412 | 4.177 | 4.177 | 2,460 | -0.10(-2.42%) |
Mar 06, 2019 | 4.400 | 4.615 | 3.835 | 4.281 | 17,372 | -0.28(-6.11%) |
Mar 05, 2019 | 4.734 | 4.775 | 4.384 | 4.559 | 5,942 | -0.02(-0.52%) |
Mar 04, 2019 | 4.893 | 4.893 | 4.575 | 4.583 | 11,315 | -0.05(-1.03%) |
Mar 01, 2019 | 4.774 | 4.798 | 4.615 | 4.631 | 17,721 | -0.14(-2.84%) |
Feb 28, 2019 | 4.710 | 4.774 | 4.639 | 4.766 | 6,115 | +0.13(+2.90%) |
Feb 27, 2019 | 4.630 | 4.691 | 4.630 | 4.631 | 573 | +0.02(+0.36%) |
Feb 26, 2019 | 4.750 | 4.750 | 4.615 | 4.615 | 634 | -0.05(-1.02%) |
Feb 25, 2019 | 4.615 | 4.750 | 4.615 | 4.662 | 4,744 | +0.02(+0.51%) |
Feb 22, 2019 | 4.718 | 4.718 | 4.575 | 4.639 | 3,267 | -0.02(-0.34%) |
Feb 21, 2019 | 4.607 | 4.654 | 4.575 | 4.654 | 2,457 | +0.20(+4.46%) |
Feb 20, 2019 | 4.751 | 4.751 | 4.456 | 4.456 | 1,000 | -0.30(-6.36%) |
Feb 19, 2019 | 4.774 | 4.774 | 4.647 | 4.758 | 2,609 | +0.07(+1.53%) |
Feb 15, 2019 | 4.774 | 4.774 | 4.591 | 4.686 | 11,311 | +0.02(+0.51%) |
Feb 14, 2019 | 4.678 | 4.678 | 4.578 | 4.662 | 4,619 | -0.02(-0.33%) |
Feb 13, 2019 | 4.522 | 4.678 | 4.493 | 4.678 | 2,379 | +0.19(+4.35%) |
Feb 12, 2019 | 4.506 | 4.538 | 4.460 | 4.483 | 12,278 | +0.00(+0.00%) |
Feb 11, 2019 | 4.249 | 4.514 | 4.249 | 4.483 | 17,775 | +0.23(+5.50%) |
Feb 08, 2019 | 4.234 | 4.327 | 4.031 | 4.249 | 9,106 | -0.06(-1.50%) |
Feb 07, 2019 | 4.226 | 4.358 | 4.202 | 4.314 | 6,152 | -0.08(-1.89%) |
Feb 06, 2019 | 4.592 | 4.717 | 4.156 | 4.397 | 31,182 | -0.20(-4.41%) |
Feb 05, 2019 | 4.686 | 4.686 | 4.522 | 4.600 | 20,384 | -0.17(-3.59%) |
Feb 04, 2019 | 4.676 | 4.795 | 4.592 | 4.771 | 8,013 | +0.27(+6.06%) |
Feb 01, 2019 | 4.124 | 5.044 | 4.124 | 4.499 | 85,933 | +0.44(+10.75%) |
Jan 31, 2019 | 4.039 | 4.133 | 3.898 | 4.062 | 11,076 | +0.02(+0.58%) |
Jan 30, 2019 | 4.179 | 4.210 | 4.039 | 4.039 | 11,053 | -0.17(-4.07%) |
Jan 29, 2019 | 4.267 | 4.267 | 4.210 | 4.210 | 8,398 | -0.08(-1.82%) |
Jan 28, 2019 | 4.296 | 4.296 | 4.288 | 4.288 | 1,882 | +0.03(+0.73%) |
Jan 25, 2019 | 4.296 | 4.304 | 4.210 | 4.257 | 3,719 | +0.05(+1.11%) |
Jan 24, 2019 | 4.327 | 4.327 | 4.210 | 4.210 | 2,132 | -0.02(-0.37%) |
Jan 23, 2019 | 4.421 | 4.421 | 4.226 | 4.226 | 8,223 | -0.28(-6.23%) |
Jan 22, 2019 | 4.483 | 4.506 | 4.421 | 4.506 | 2,144 | +0.02(+0.52%) |
Jan 18, 2019 | 4.296 | 4.545 | 4.210 | 4.483 | 13,338 | +0.09(+2.13%) |
Jan 17, 2019 | 4.356 | 4.623 | 4.353 | 4.390 | 5,920 | +0.06(+1.44%) |
Jan 16, 2019 | 4.524 | 4.524 | 4.327 | 4.327 | 2,439 | -0.02(-0.47%) |
Jan 15, 2019 | 4.561 | 4.564 | 4.249 | 4.348 | 4,898 | -0.10(-2.17%) |
Jan 14, 2019 | 4.491 | 4.522 | 4.440 | 4.444 | 3,106 | +0.09(+2.15%) |
Jan 11, 2019 | 4.195 | 4.483 | 4.195 | 4.351 | 9,234 | +0.06(+1.45%) |
Jan 10, 2019 | 4.226 | 4.462 | 4.200 | 4.288 | 9,832 | +0.13(+3.03%) |
Jan 09, 2019 | 4.056 | 4.249 | 4.046 | 4.162 | 8,915 | +0.11(+2.66%) |
Jan 08, 2019 | 4.109 | 4.195 | 3.937 | 4.054 | 17,026 | +0.16(+4.00%) |
Jan 07, 2019 | 3.937 | 4.319 | 3.898 | 3.898 | 18,465 | -0.04(-0.99%) |
Jan 04, 2019 | 3.859 | 3.953 | 3.820 | 3.937 | 2,821 | +0.05(+1.20%) |
Jan 03, 2019 | 3.828 | 3.914 | 3.781 | 3.891 | 2,783 | -0.18(-4.41%) |