Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.600 | 6.900 | 6.250 | 6.720 | 5,159,800 | +0.48(+7.69%) |
Jan 30, 2020 | 6.120 | 6.900 | 5.810 | 6.240 | 6,882,169 | +0.42(+7.22%) |
Jan 29, 2020 | 5.850 | 5.900 | 5.000 | 5.820 | 3,834,897 | +0.12(+2.11%) |
Jan 28, 2020 | 7.160 | 7.160 | 5.450 | 5.700 | 5,479,430 | -2.00(-25.97%) |
Jan 27, 2020 | 7.800 | 7.860 | 7.000 | 7.700 | 11,479,935 | +1.70(+28.33%) |
Jan 24, 2020 | 5.310 | 6.870 | 5.190 | 6.000 | 12,391,100 | +0.91(+17.88%) |
Jan 23, 2020 | 5.150 | 5.560 | 4.700 | 5.090 | 4,525,150 | +0.49(+10.65%) |
Jan 22, 2020 | 4.950 | 5.100 | 4.020 | 4.600 | 3,119,659 | -0.25(-5.15%) |
Jan 21, 2020 | 4.250 | 5.250 | 3.860 | 4.850 | 6,590,867 | +1.35(+38.57%) |
Jan 17, 2020 | 3.540 | 3.550 | 3.410 | 3.500 | 18,600 | -0.01(-0.23%) |
Jan 16, 2020 | 3.460 | 3.580 | 3.460 | 3.508 | 8,574 | +0.05(+1.38%) |
Jan 15, 2020 | 3.510 | 3.580 | 3.460 | 3.460 | 14,363 | -0.04(-1.14%) |
Jan 14, 2020 | 3.500 | 3.600 | 3.500 | 3.500 | 23,817 | +0.00(+0.00%) |
Jan 13, 2020 | 3.510 | 3.550 | 3.470 | 3.500 | 11,608 | -0.01(-0.28%) |
Jan 10, 2020 | 3.500 | 3.550 | 3.480 | 3.510 | 6,000 | +0.01(+0.29%) |
Jan 09, 2020 | 3.500 | 3.530 | 3.500 | 3.500 | 4,691 | +0.00(+0.00%) |
Jan 08, 2020 | 3.510 | 3.570 | 3.400 | 3.500 | 18,473 | -0.01(-0.28%) |
Jan 07, 2020 | 3.540 | 3.590 | 3.500 | 3.510 | 31,240 | +0.00(+0.09%) |
Jan 06, 2020 | 3.490 | 3.570 | 3.480 | 3.507 | 15,612 | +0.03(+0.78%) |
Jan 03, 2020 | 3.460 | 3.550 | 3.430 | 3.480 | 31,400 | +0.02(+0.58%) |
Jan 02, 2020 | 3.500 | 3.580 | 3.460 | 3.460 | 14,532 | +0.03(+0.87%) |
Dec 31, 2019 | 3.480 | 3.550 | 3.430 | 3.430 | 13,000 | -0.09(-2.52%) |
Dec 30, 2019 | 3.540 | 3.540 | 3.430 | 3.519 | 11,625 | +0.01(+0.25%) |
Dec 27, 2019 | 3.480 | 3.517 | 3.400 | 3.510 | 7,900 | +0.01(+0.29%) |
Dec 26, 2019 | 3.480 | 3.500 | 3.360 | 3.500 | 16,355 | +0.05(+1.45%) |
Dec 24, 2019 | 3.545 | 3.545 | 3.410 | 3.450 | 14,200 | +0.05(+1.47%) |
Dec 23, 2019 | 3.420 | 3.460 | 3.400 | 3.400 | 25,480 | -0.04(-1.16%) |
Dec 20, 2019 | 3.390 | 3.440 | 3.360 | 3.440 | 10,400 | +0.02(+0.58%) |
Dec 19, 2019 | 3.380 | 3.440 | 3.380 | 3.420 | 8,754 | +0.02(+0.59%) |
Dec 18, 2019 | 3.390 | 3.407 | 3.390 | 3.400 | 6,980 | +0.02(+0.59%) |
Dec 17, 2019 | 3.350 | 3.409 | 3.350 | 3.380 | 6,431 | +0.00(+0.09%) |
Dec 16, 2019 | 3.420 | 3.420 | 3.360 | 3.377 | 9,724 | -0.04(-1.25%) |
Dec 13, 2019 | 3.356 | 3.420 | 3.341 | 3.420 | 11,100 | +0.05(+1.48%) |
Dec 12, 2019 | 3.320 | 3.370 | 3.320 | 3.370 | 3,016 | +0.02(+0.60%) |
Dec 11, 2019 | 3.380 | 3.380 | 3.280 | 3.350 | 6,323 | -0.00(-0.10%) |
Dec 10, 2019 | 3.410 | 3.410 | 3.350 | 3.353 | 8,202 | -0.02(-0.50%) |
Dec 09, 2019 | 3.300 | 3.380 | 3.300 | 3.370 | 3,357 | +0.10(+3.06%) |
Dec 06, 2019 | 3.340 | 3.360 | 3.268 | 3.270 | 8,500 | -0.03(-0.91%) |
Dec 05, 2019 | 3.380 | 3.380 | 3.257 | 3.300 | 9,985 | +0.10(+3.12%) |
Dec 04, 2019 | 3.300 | 3.300 | 3.200 | 3.200 | 58,739 | -0.09(-2.88%) |
Dec 03, 2019 | 3.300 | 3.319 | 3.280 | 3.295 | 22,031 | -0.01(-0.43%) |
Dec 02, 2019 | 3.410 | 3.410 | 3.309 | 3.309 | 12,540 | -0.06(-1.81%) |
Nov 29, 2019 | 3.360 | 3.390 | 3.360 | 3.370 | 2,700 | +0.02(+0.45%) |
Nov 27, 2019 | 3.370 | 3.370 | 3.310 | 3.355 | 7,900 | +0.01(+0.30%) |
Nov 26, 2019 | 3.330 | 3.350 | 3.320 | 3.345 | 14,527 | -0.01(-0.45%) |
Nov 25, 2019 | 3.350 | 3.400 | 3.330 | 3.360 | 26,644 | +0.03(+0.90%) |
Nov 22, 2019 | 3.320 | 3.350 | 3.320 | 3.330 | 13,600 | +0.01(+0.30%) |
Nov 21, 2019 | 3.300 | 3.350 | 3.300 | 3.320 | 11,647 | +0.01(+0.30%) |
Nov 20, 2019 | 3.450 | 3.460 | 3.310 | 3.310 | 32,962 | -0.09(-2.65%) |
Nov 19, 2019 | 3.440 | 3.490 | 3.400 | 3.400 | 14,905 | -0.01(-0.29%) |
Nov 18, 2019 | 3.380 | 3.420 | 3.380 | 3.410 | 29,539 | +0.01(+0.29%) |
Nov 15, 2019 | 3.400 | 3.420 | 3.400 | 3.400 | 27,000 | -0.01(-0.29%) |
Nov 14, 2019 | 3.410 | 3.420 | 3.400 | 3.410 | 15,046 | +0.01(+0.15%) |
Nov 13, 2019 | 3.400 | 3.430 | 3.400 | 3.405 | 15,092 | -0.02(-0.44%) |
Nov 12, 2019 | 3.420 | 3.440 | 3.420 | 3.420 | 12,810 | +0.01(+0.29%) |
Nov 11, 2019 | 3.440 | 3.507 | 3.400 | 3.410 | 31,014 | -0.02(-0.58%) |
Nov 08, 2019 | 3.550 | 3.550 | 3.400 | 3.430 | 31,300 | -0.13(-3.65%) |
Nov 07, 2019 | 3.620 | 3.620 | 3.430 | 3.560 | 16,647 | -0.04(-0.97%) |
Nov 06, 2019 | 3.490 | 3.620 | 3.432 | 3.595 | 23,711 | -0.02(-0.67%) |
Nov 05, 2019 | 3.580 | 3.627 | 3.580 | 3.619 | 7,428 | +0.04(+1.10%) |
Nov 04, 2019 | 3.590 | 3.638 | 3.580 | 3.580 | 10,239 | -0.06(-1.65%) |
Nov 01, 2019 | 3.660 | 3.660 | 3.600 | 3.640 | 2,200 | +0.04(+1.11%) |
Oct 31, 2019 | 3.600 | 3.630 | 3.600 | 3.600 | 2,010 | +0.00(+0.00%) |
Oct 30, 2019 | 3.600 | 3.620 | 3.580 | 3.600 | 4,463 | -0.02(-0.55%) |
Oct 29, 2019 | 3.640 | 3.665 | 3.560 | 3.620 | 11,712 | +0.01(+0.28%) |
Oct 28, 2019 | 3.680 | 3.740 | 3.610 | 3.610 | 13,989 | -0.04(-1.10%) |
Oct 25, 2019 | 3.680 | 3.748 | 3.650 | 3.650 | 7,000 | +0.00(+0.00%) |
Oct 24, 2019 | 3.810 | 3.825 | 3.650 | 3.650 | 14,633 | -0.13(-3.44%) |
Oct 23, 2019 | 3.670 | 3.790 | 3.670 | 3.780 | 20,645 | +0.11(+3.00%) |
Oct 22, 2019 | 3.670 | 3.706 | 3.670 | 3.670 | 862 | +0.00(+0.00%) |
Oct 21, 2019 | 3.670 | 3.740 | 3.670 | 3.670 | 5,803 | -0.02(-0.54%) |
Oct 18, 2019 | 3.560 | 3.750 | 3.560 | 3.690 | 25,100 | +0.13(+3.65%) |
Oct 17, 2019 | 3.760 | 3.760 | 3.560 | 3.560 | 10,706 | -0.17(-4.56%) |
Oct 16, 2019 | 3.670 | 3.740 | 3.600 | 3.730 | 7,161 | +0.09(+2.47%) |
Oct 15, 2019 | 3.550 | 3.650 | 3.550 | 3.640 | 12,548 | +0.12(+3.41%) |
Oct 14, 2019 | 3.550 | 3.590 | 3.520 | 3.520 | 12,791 | -0.01(-0.28%) |
Oct 11, 2019 | 3.560 | 3.590 | 3.520 | 3.530 | 11,300 | +0.00(+0.00%) |
Oct 10, 2019 | 3.600 | 3.650 | 3.530 | 3.530 | 9,199 | -0.04(-1.12%) |
Oct 09, 2019 | 3.640 | 3.640 | 3.560 | 3.570 | 7,307 | -0.04(-1.11%) |
Oct 08, 2019 | 3.580 | 3.675 | 3.530 | 3.610 | 26,353 | +0.08(+2.27%) |
Oct 07, 2019 | 3.650 | 3.709 | 3.527 | 3.530 | 20,464 | -0.12(-3.29%) |
Oct 04, 2019 | 3.670 | 3.730 | 3.628 | 3.650 | 12,100 | -0.05(-1.24%) |
Oct 03, 2019 | 3.700 | 3.740 | 3.670 | 3.696 | 56,884 | +0.02(+0.43%) |
Oct 02, 2019 | 3.650 | 3.740 | 3.600 | 3.680 | 41,315 | +0.04(+1.10%) |
Oct 01, 2019 | 3.630 | 3.659 | 3.600 | 3.640 | 8,292 | +0.03(+0.83%) |
Sep 30, 2019 | 3.600 | 3.670 | 3.600 | 3.610 | 9,832 | +0.01(+0.28%) |
Sep 27, 2019 | 3.680 | 3.680 | 3.570 | 3.600 | 25,800 | -0.05(-1.37%) |
Sep 26, 2019 | 3.610 | 3.660 | 3.530 | 3.650 | 12,629 | +0.07(+1.96%) |
Sep 25, 2019 | 3.620 | 3.690 | 3.540 | 3.580 | 9,836 | -0.02(-0.42%) |
Sep 24, 2019 | 3.620 | 3.650 | 3.520 | 3.595 | 25,947 | -0.00(-0.14%) |
Sep 23, 2019 | 3.500 | 3.626 | 3.460 | 3.600 | 17,214 | -0.08(-2.17%) |
Sep 20, 2019 | 3.380 | 3.750 | 3.370 | 3.680 | 48,200 | +0.26(+7.60%) |
Sep 19, 2019 | 3.390 | 3.440 | 3.380 | 3.420 | 13,113 | +0.00(+0.00%) |
Sep 18, 2019 | 3.500 | 3.500 | 3.390 | 3.420 | 15,445 | -0.11(-3.12%) |
Sep 17, 2019 | 3.450 | 3.540 | 3.370 | 3.530 | 19,914 | +0.05(+1.44%) |
Sep 16, 2019 | 3.410 | 3.480 | 3.410 | 3.480 | 44,724 | +0.11(+3.26%) |
Sep 13, 2019 | 3.360 | 3.430 | 3.350 | 3.370 | 9,300 | +0.01(+0.30%) |
Sep 12, 2019 | 3.450 | 3.450 | 3.350 | 3.360 | 27,203 | -0.03(-0.88%) |
Sep 11, 2019 | 3.370 | 3.480 | 3.360 | 3.390 | 25,577 | +0.02(+0.59%) |
Sep 10, 2019 | 3.420 | 3.610 | 3.370 | 3.370 | 55,600 | -0.06(-1.75%) |
Sep 09, 2019 | 3.584 | 3.584 | 3.380 | 3.430 | 70,441 | -0.07(-2.00%) |
Sep 06, 2019 | 3.530 | 3.730 | 3.500 | 3.500 | 42,800 | -0.15(-4.12%) |
Sep 05, 2019 | 3.650 | 3.690 | 3.570 | 3.651 | 29,315 | +0.01(+0.29%) |
Sep 04, 2019 | 3.450 | 3.640 | 3.447 | 3.640 | 25,274 | +0.08(+2.25%) |
Sep 03, 2019 | 3.450 | 3.560 | 3.420 | 3.560 | 20,605 | +0.11(+3.19%) |
Aug 30, 2019 | 3.440 | 3.450 | 3.380 | 3.450 | 1,600 | +0.04(+1.17%) |
Aug 29, 2019 | 3.410 | 3.460 | 3.380 | 3.410 | 21,595 | +0.01(+0.29%) |
Aug 28, 2019 | 3.400 | 3.470 | 3.370 | 3.400 | 12,392 | +0.02(+0.59%) |
Aug 27, 2019 | 3.440 | 3.490 | 3.380 | 3.380 | 19,053 | -0.06(-1.74%) |
Aug 26, 2019 | 3.450 | 3.480 | 3.360 | 3.440 | 11,912 | +0.08(+2.38%) |
Aug 23, 2019 | 3.561 | 3.563 | 3.360 | 3.360 | 182,000 | -0.17(-4.82%) |
Aug 22, 2019 | 3.500 | 3.540 | 3.380 | 3.530 | 51,077 | +0.02(+0.57%) |
Aug 21, 2019 | 3.500 | 3.592 | 3.430 | 3.510 | 31,158 | -0.00(-0.13%) |
Aug 20, 2019 | 3.490 | 3.570 | 3.430 | 3.515 | 35,481 | +0.05(+1.58%) |
Aug 19, 2019 | 3.650 | 3.650 | 3.460 | 3.460 | 51,621 | -0.16(-4.42%) |
Aug 16, 2019 | 3.560 | 3.760 | 3.512 | 3.620 | 45,000 | +0.06(+1.69%) |
Aug 15, 2019 | 3.500 | 3.599 | 3.460 | 3.560 | 18,216 | +0.13(+3.79%) |
Aug 14, 2019 | 3.400 | 3.590 | 3.367 | 3.430 | 44,183 | -0.03(-0.87%) |
Aug 13, 2019 | 3.440 | 3.500 | 3.440 | 3.460 | 15,633 | +0.02(+0.58%) |
Aug 12, 2019 | 3.470 | 3.490 | 3.430 | 3.440 | 16,466 | -0.01(-0.29%) |
Aug 09, 2019 | 3.480 | 3.530 | 3.443 | 3.450 | 16,600 | +0.00(+0.00%) |
Aug 08, 2019 | 3.480 | 3.571 | 3.450 | 3.450 | 18,848 | -0.04(-1.15%) |
Aug 07, 2019 | 3.450 | 3.540 | 3.310 | 3.490 | 54,302 | +0.00(+0.00%) |
Aug 06, 2019 | 3.450 | 3.530 | 3.300 | 3.490 | 92,973 | +0.04(+1.16%) |
Aug 05, 2019 | 3.510 | 3.540 | 3.450 | 3.450 | 41,834 | -0.13(-3.63%) |
Aug 02, 2019 | 3.510 | 3.580 | 3.450 | 3.580 | 55,800 | +0.07(+1.99%) |
Aug 01, 2019 | 3.560 | 3.730 | 3.510 | 3.510 | 25,885 | -0.02(-0.57%) |
Jul 31, 2019 | 3.530 | 3.630 | 3.480 | 3.530 | 42,165 | +0.02(+0.57%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.500 | 3.510 | 24,699 | +0.00(+0.00%) |
Jul 29, 2019 | 3.500 | 3.588 | 3.470 | 3.510 | 50,058 | +0.04(+1.15%) |
Jul 26, 2019 | 3.500 | 3.550 | 3.470 | 3.470 | 19,800 | -0.07(-1.98%) |
Jul 25, 2019 | 3.600 | 3.600 | 3.500 | 3.540 | 25,185 | +0.02(+0.57%) |
Jul 24, 2019 | 3.550 | 3.570 | 3.500 | 3.520 | 8,661 | -0.03(-0.85%) |
Jul 23, 2019 | 3.470 | 3.570 | 3.470 | 3.550 | 53,724 | +0.05(+1.43%) |
Jul 22, 2019 | 3.600 | 3.740 | 3.425 | 3.500 | 94,141 | -0.10(-2.78%) |
Jul 19, 2019 | 3.810 | 4.040 | 3.600 | 3.600 | 75,400 | -0.26(-6.74%) |
Jul 18, 2019 | 3.820 | 3.960 | 3.630 | 3.860 | 166,625 | +0.11(+2.93%) |
Jul 17, 2019 | 3.571 | 4.070 | 3.500 | 3.750 | 256,064 | +0.19(+5.34%) |
Jul 16, 2019 | 3.510 | 3.580 | 3.470 | 3.560 | 29,499 | +0.08(+2.30%) |
Jul 15, 2019 | 3.420 | 3.530 | 3.420 | 3.480 | 41,196 | +0.03(+0.87%) |
Jul 12, 2019 | 3.480 | 3.600 | 3.450 | 3.450 | 128,900 | -0.05(-1.43%) |
Jul 11, 2019 | 3.540 | 3.590 | 3.450 | 3.500 | 23,244 | -0.02(-0.57%) |
Jul 10, 2019 | 3.540 | 3.570 | 3.450 | 3.520 | 29,606 | -0.01(-0.28%) |
Jul 09, 2019 | 3.460 | 3.530 | 3.400 | 3.530 | 36,699 | +0.11(+3.22%) |
Jul 08, 2019 | 3.420 | 3.489 | 3.380 | 3.420 | 26,137 | +0.05(+1.48%) |
Jul 05, 2019 | 3.430 | 3.430 | 3.370 | 3.370 | 31,300 | -0.02(-0.59%) |
Jul 03, 2019 | 3.400 | 3.400 | 3.380 | 3.390 | 6,100 | +0.02(+0.59%) |
Jul 02, 2019 | 3.400 | 3.400 | 3.350 | 3.370 | 5,801 | +0.00(+0.00%) |
Jul 01, 2019 | 3.410 | 3.433 | 3.340 | 3.370 | 58,539 | -0.04(-1.17%) |
Jun 28, 2019 | 3.420 | 3.450 | 3.320 | 3.410 | 31,000 | +0.00(+0.00%) |
Jun 27, 2019 | 3.470 | 3.490 | 3.410 | 3.410 | 7,048 | -0.08(-2.29%) |
Jun 26, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 8,777 | +0.13(+3.87%) |
Jun 25, 2019 | 3.440 | 3.500 | 3.360 | 3.360 | 9,583 | -0.09(-2.61%) |
Jun 24, 2019 | 3.540 | 3.540 | 3.450 | 3.450 | 53,795 | -0.09(-2.54%) |
Jun 21, 2019 | 3.460 | 3.540 | 3.440 | 3.540 | 32,500 | +0.12(+3.51%) |
Jun 20, 2019 | 3.500 | 3.539 | 3.420 | 3.420 | 15,769 | -0.09(-2.56%) |
Jun 19, 2019 | 3.540 | 3.550 | 3.510 | 3.510 | 12,148 | -0.03(-0.85%) |
Jun 18, 2019 | 3.530 | 3.570 | 3.530 | 3.540 | 23,631 | +0.01(+0.28%) |
Jun 17, 2019 | 3.600 | 3.600 | 3.520 | 3.530 | 42,573 | -0.04(-1.12%) |
Jun 14, 2019 | 3.600 | 3.600 | 3.550 | 3.570 | 18,600 | -0.03(-0.83%) |
Jun 13, 2019 | 3.600 | 3.618 | 3.570 | 3.600 | 6,562 | +0.01(+0.28%) |
Jun 12, 2019 | 3.620 | 3.620 | 3.570 | 3.590 | 6,279 | -0.01(-0.28%) |
Jun 11, 2019 | 3.600 | 3.620 | 3.570 | 3.600 | 14,578 | +0.01(+0.28%) |
Jun 10, 2019 | 3.600 | 3.608 | 3.575 | 3.590 | 18,816 | -0.03(-0.83%) |
Jun 07, 2019 | 3.590 | 3.620 | 3.590 | 3.620 | 4,000 | +0.03(+0.84%) |
Jun 06, 2019 | 3.625 | 3.625 | 3.586 | 3.590 | 11,713 | +0.01(+0.28%) |
Jun 05, 2019 | 3.630 | 3.720 | 3.580 | 3.580 | 7,547 | -0.07(-1.92%) |
Jun 04, 2019 | 3.660 | 3.710 | 3.630 | 3.650 | 26,094 | -0.03(-0.82%) |
Jun 03, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 22,340 | +0.10(+2.79%) |
May 31, 2019 | 3.590 | 3.640 | 3.580 | 3.580 | 2,000 | -0.03(-0.83%) |
May 30, 2019 | 3.620 | 3.640 | 3.560 | 3.610 | 13,368 | +0.03(+0.84%) |
May 29, 2019 | 3.590 | 3.597 | 3.565 | 3.580 | 9,891 | -0.01(-0.28%) |
May 28, 2019 | 3.580 | 3.640 | 3.570 | 3.590 | 8,002 | -0.01(-0.28%) |
May 24, 2019 | 3.630 | 3.630 | 3.600 | 3.600 | 7,600 | -0.06(-1.64%) |
May 23, 2019 | 3.650 | 3.685 | 3.650 | 3.660 | 14,360 | -0.04(-1.08%) |
May 22, 2019 | 3.570 | 3.700 | 3.570 | 3.700 | 27,082 | +0.13(+3.64%) |
May 21, 2019 | 3.560 | 3.650 | 3.560 | 3.570 | 13,654 | +0.02(+0.56%) |
May 20, 2019 | 3.650 | 3.660 | 3.550 | 3.550 | 14,442 | -0.09(-2.47%) |
May 17, 2019 | 3.710 | 3.772 | 3.640 | 3.640 | 23,600 | -0.04(-1.09%) |
May 16, 2019 | 3.650 | 3.710 | 3.640 | 3.680 | 15,806 | +0.00(+0.00%) |
May 15, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 10,150 | +0.08(+2.22%) |
May 14, 2019 | 3.610 | 3.680 | 3.580 | 3.600 | 12,826 | -0.04(-1.10%) |
May 13, 2019 | 3.650 | 3.681 | 3.600 | 3.640 | 18,571 | -0.03(-0.82%) |
May 10, 2019 | 3.660 | 3.670 | 3.620 | 3.670 | 5,500 | +0.00(+0.00%) |
May 09, 2019 | 3.750 | 3.750 | 3.660 | 3.670 | 26,832 | -0.08(-2.13%) |
May 08, 2019 | 3.790 | 3.790 | 3.690 | 3.750 | 83,822 | -0.03(-0.79%) |
May 07, 2019 | 3.710 | 3.830 | 3.620 | 3.780 | 107,458 | +0.24(+6.78%) |
May 06, 2019 | 3.590 | 3.620 | 3.540 | 3.540 | 31,482 | -0.07(-1.90%) |
May 03, 2019 | 3.545 | 3.630 | 3.530 | 3.609 | 25,700 | +0.06(+1.65%) |
May 02, 2019 | 3.500 | 3.550 | 3.500 | 3.550 | 4,290 | +0.02(+0.57%) |
May 01, 2019 | 3.520 | 3.570 | 3.500 | 3.530 | 33,235 | -0.02(-0.56%) |
Apr 30, 2019 | 3.580 | 3.590 | 3.550 | 3.550 | 22,891 | -0.02(-0.56%) |
Apr 29, 2019 | 3.560 | 3.600 | 3.560 | 3.570 | 7,423 | +0.02(+0.56%) |
Apr 26, 2019 | 3.590 | 3.590 | 3.540 | 3.550 | 15,300 | -0.01(-0.28%) |
Apr 25, 2019 | 3.550 | 3.613 | 3.545 | 3.560 | 16,797 | +0.00(+0.00%) |
Apr 24, 2019 | 3.630 | 3.630 | 3.560 | 3.560 | 8,250 | -0.06(-1.66%) |
Apr 23, 2019 | 3.580 | 3.620 | 3.580 | 3.620 | 16,657 | +0.00(+0.00%) |
Apr 22, 2019 | 3.630 | 3.640 | 3.570 | 3.620 | 18,621 | +0.03(+0.84%) |
Apr 18, 2019 | 3.580 | 3.610 | 3.570 | 3.590 | 12,800 | +0.03(+0.84%) |
Apr 17, 2019 | 3.620 | 3.620 | 3.560 | 3.560 | 16,104 | -0.03(-0.84%) |
Apr 16, 2019 | 3.600 | 3.600 | 3.570 | 3.590 | 19,154 | -0.01(-0.28%) |
Apr 15, 2019 | 3.680 | 3.680 | 3.570 | 3.600 | 18,382 | -0.02(-0.55%) |
Apr 12, 2019 | 3.570 | 3.688 | 3.570 | 3.620 | 114,200 | +0.06(+1.69%) |
Apr 11, 2019 | 3.550 | 3.610 | 3.550 | 3.560 | 12,439 | +0.01(+0.28%) |
Apr 10, 2019 | 3.550 | 3.600 | 3.550 | 3.550 | 13,012 | +0.00(+0.00%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.550 | 3.550 | 11,427 | -0.05(-1.39%) |
Apr 08, 2019 | 3.610 | 3.625 | 3.560 | 3.600 | 21,665 | +0.02(+0.56%) |
Apr 05, 2019 | 3.582 | 3.582 | 3.560 | 3.580 | 8,800 | -0.02(-0.56%) |
Apr 04, 2019 | 3.610 | 3.613 | 3.550 | 3.600 | 17,286 | +0.05(+1.41%) |
Apr 03, 2019 | 3.600 | 3.605 | 3.550 | 3.550 | 17,612 | -0.05(-1.39%) |
Apr 02, 2019 | 3.640 | 3.640 | 3.500 | 3.600 | 31,804 | +0.00(+0.00%) |
Apr 01, 2019 | 3.600 | 3.630 | 3.590 | 3.600 | 20,555 | +0.00(+0.00%) |
Mar 29, 2019 | 3.650 | 3.660 | 3.600 | 3.600 | 23,100 | -0.07(-1.91%) |
Mar 28, 2019 | 3.670 | 3.670 | 3.640 | 3.670 | 7,869 | +0.01(+0.27%) |
Mar 27, 2019 | 3.640 | 3.660 | 3.600 | 3.660 | 26,909 | +0.06(+1.67%) |
Mar 26, 2019 | 3.650 | 3.660 | 3.600 | 3.600 | 25,272 | -0.07(-1.91%) |
Mar 25, 2019 | 3.660 | 3.670 | 3.630 | 3.670 | 10,771 | +0.01(+0.27%) |
Mar 22, 2019 | 3.630 | 3.670 | 3.630 | 3.660 | 3,300 | +0.03(+0.83%) |
Mar 21, 2019 | 3.650 | 3.650 | 3.630 | 3.630 | 22,359 | +0.01(+0.28%) |
Mar 20, 2019 | 3.650 | 3.680 | 3.620 | 3.620 | 32,906 | -0.04(-1.09%) |
Mar 19, 2019 | 3.670 | 3.680 | 3.618 | 3.660 | 17,957 | -0.04(-1.08%) |
Mar 18, 2019 | 3.680 | 3.750 | 3.650 | 3.700 | 27,729 | +0.05(+1.37%) |
Mar 15, 2019 | 3.800 | 3.800 | 3.650 | 3.650 | 21,000 | -0.20(-5.19%) |
Mar 14, 2019 | 3.810 | 3.850 | 3.660 | 3.850 | 16,513 | +0.06(+1.58%) |
Mar 13, 2019 | 3.710 | 3.790 | 3.690 | 3.790 | 17,175 | +0.06(+1.61%) |
Mar 12, 2019 | 3.720 | 3.770 | 3.700 | 3.730 | 21,298 | +0.01(+0.27%) |
Mar 11, 2019 | 3.700 | 3.790 | 3.700 | 3.720 | 23,241 | +0.02(+0.54%) |
Mar 08, 2019 | 3.780 | 3.780 | 3.660 | 3.700 | 13,300 | -0.08(-2.12%) |
Mar 07, 2019 | 3.650 | 3.808 | 3.650 | 3.780 | 23,535 | +0.18(+5.00%) |
Mar 06, 2019 | 3.900 | 3.900 | 3.600 | 3.600 | 29,710 | -0.27(-6.98%) |
Mar 05, 2019 | 3.890 | 3.890 | 3.790 | 3.870 | 17,167 | +0.07(+1.84%) |
Mar 04, 2019 | 3.880 | 3.880 | 3.770 | 3.800 | 25,139 | -0.05(-1.30%) |
Mar 01, 2019 | 3.850 | 3.850 | 3.770 | 3.850 | 16,900 | +0.08(+2.12%) |
Feb 28, 2019 | 3.750 | 3.840 | 3.750 | 3.770 | 18,224 | +0.04(+1.21%) |
Feb 27, 2019 | 3.620 | 3.750 | 3.620 | 3.725 | 43,511 | +0.10(+2.62%) |
Feb 26, 2019 | 3.810 | 3.830 | 3.600 | 3.630 | 31,360 | -0.19(-4.97%) |
Feb 25, 2019 | 3.850 | 3.864 | 3.730 | 3.820 | 40,776 | -0.02(-0.52%) |
Feb 22, 2019 | 3.900 | 3.970 | 3.820 | 3.840 | 31,900 | -0.04(-1.03%) |
Feb 21, 2019 | 3.890 | 3.960 | 3.850 | 3.880 | 40,769 | +0.04(+1.04%) |
Feb 20, 2019 | 3.850 | 4.000 | 3.840 | 3.840 | 34,960 | -0.04(-1.03%) |
Feb 19, 2019 | 3.890 | 3.933 | 3.870 | 3.880 | 24,709 | -0.01(-0.26%) |
Feb 15, 2019 | 3.870 | 3.940 | 3.860 | 3.890 | 29,700 | +0.03(+0.78%) |
Feb 14, 2019 | 3.780 | 3.990 | 3.780 | 3.860 | 62,800 | -0.26(-6.31%) |
Feb 13, 2019 | 4.090 | 4.120 | 4.000 | 4.120 | 26,384 | +0.03(+0.73%) |
Feb 12, 2019 | 4.120 | 4.120 | 4.080 | 4.090 | 26,601 | -0.03(-0.73%) |
Feb 11, 2019 | 4.200 | 4.200 | 4.100 | 4.120 | 31,971 | -0.03(-0.72%) |
Feb 08, 2019 | 4.190 | 4.190 | 4.050 | 4.150 | 12,500 | +0.01(+0.24%) |
Feb 07, 2019 | 4.140 | 4.190 | 4.130 | 4.140 | 17,183 | +0.01(+0.24%) |
Feb 06, 2019 | 4.060 | 4.190 | 4.040 | 4.130 | 25,253 | +0.10(+2.48%) |
Feb 05, 2019 | 4.070 | 4.080 | 4.030 | 4.030 | 37,602 | +0.00(+0.00%) |
Feb 04, 2019 | 4.030 | 4.030 | 3.920 | 4.030 | 29,944 | +0.03(+0.75%) |