Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.260 | 1.280 | 1.220 | 1.240 | 441,600 | -0.03(-2.36%) |
Jan 30, 2020 | 1.260 | 1.300 | 1.250 | 1.270 | 408,532 | -0.01(-0.78%) |
Jan 29, 2020 | 1.270 | 1.300 | 1.260 | 1.280 | 274,992 | +0.02(+1.59%) |
Jan 28, 2020 | 1.320 | 1.320 | 1.220 | 1.260 | 572,059 | -0.02(-1.56%) |
Jan 27, 2020 | 1.290 | 1.315 | 1.250 | 1.280 | 270,972 | -0.04(-3.03%) |
Jan 24, 2020 | 1.400 | 1.431 | 1.290 | 1.320 | 235,200 | -0.07(-5.04%) |
Jan 23, 2020 | 1.420 | 1.420 | 1.370 | 1.390 | 263,737 | -0.03(-2.11%) |
Jan 22, 2020 | 1.400 | 1.440 | 1.400 | 1.420 | 682,563 | +0.04(+2.90%) |
Jan 21, 2020 | 1.400 | 1.400 | 1.330 | 1.380 | 320,414 | +0.00(+0.00%) |
Jan 17, 2020 | 1.430 | 1.465 | 1.380 | 1.380 | 391,200 | -0.10(-6.76%) |
Jan 16, 2020 | 1.550 | 1.560 | 1.450 | 1.480 | 292,842 | -0.06(-3.90%) |
Jan 15, 2020 | 1.420 | 1.560 | 1.420 | 1.540 | 488,005 | +0.13(+9.22%) |
Jan 14, 2020 | 1.500 | 1.630 | 1.410 | 1.410 | 778,771 | -0.08(-5.37%) |
Jan 13, 2020 | 1.320 | 1.510 | 1.320 | 1.490 | 1,078,513 | +0.14(+10.37%) |
Jan 10, 2020 | 1.260 | 1.370 | 1.240 | 1.350 | 1,045,300 | +0.08(+6.30%) |
Jan 09, 2020 | 1.150 | 1.390 | 1.120 | 1.270 | 2,978,104 | +0.22(+20.95%) |
Jan 08, 2020 | 1.120 | 1.120 | 1.010 | 1.050 | 1,294,124 | -0.12(-10.26%) |
Jan 07, 2020 | 1.240 | 1.260 | 1.140 | 1.170 | 1,066,577 | -0.07(-5.65%) |
Jan 06, 2020 | 1.210 | 1.280 | 1.200 | 1.240 | 484,620 | +0.04(+3.33%) |
Jan 03, 2020 | 1.290 | 1.290 | 1.200 | 1.200 | 677,700 | -0.05(-4.00%) |
Jan 02, 2020 | 1.350 | 1.350 | 1.240 | 1.250 | 498,704 | -0.08(-6.02%) |
Dec 31, 2019 | 1.300 | 1.340 | 1.280 | 1.330 | 550,400 | +0.03(+2.31%) |
Dec 30, 2019 | 1.300 | 1.320 | 1.260 | 1.300 | 498,844 | +0.00(+0.00%) |
Dec 27, 2019 | 1.330 | 1.340 | 1.300 | 1.300 | 525,300 | -0.02(-1.52%) |
Dec 26, 2019 | 1.320 | 1.350 | 1.310 | 1.320 | 264,790 | +0.00(+0.00%) |
Dec 24, 2019 | 1.300 | 1.330 | 1.290 | 1.320 | 303,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.330 | 1.340 | 1.310 | 1.320 | 720,824 | -0.02(-1.49%) |
Dec 20, 2019 | 1.310 | 1.390 | 1.280 | 1.340 | 1,364,000 | +0.03(+2.29%) |
Dec 19, 2019 | 1.260 | 1.320 | 1.240 | 1.310 | 623,749 | +0.07(+5.65%) |
Dec 18, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 1,395,874 | +0.01(+0.81%) |
Dec 17, 2019 | 1.250 | 1.280 | 1.210 | 1.230 | 1,103,510 | -0.04(-3.15%) |
Dec 16, 2019 | 1.280 | 1.290 | 1.240 | 1.270 | 960,109 | -0.02(-1.55%) |
Dec 13, 2019 | 1.300 | 1.300 | 1.240 | 1.290 | 518,600 | +0.00(+0.00%) |
Dec 12, 2019 | 1.300 | 1.320 | 1.260 | 1.290 | 510,352 | -0.02(-1.53%) |
Dec 11, 2019 | 1.300 | 1.330 | 1.290 | 1.310 | 608,364 | -0.01(-0.76%) |
Dec 10, 2019 | 1.300 | 1.330 | 1.290 | 1.320 | 663,333 | +0.01(+0.76%) |
Dec 09, 2019 | 1.300 | 1.330 | 1.280 | 1.310 | 482,844 | -0.01(-0.76%) |
Dec 06, 2019 | 1.350 | 1.350 | 1.285 | 1.320 | 931,000 | +0.00(+0.00%) |
Dec 05, 2019 | 1.290 | 1.350 | 1.260 | 1.320 | 679,589 | +0.04(+3.13%) |
Dec 04, 2019 | 1.310 | 1.330 | 1.260 | 1.280 | 1,354,635 | -0.02(-1.54%) |
Dec 03, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 1,192,684 | -0.03(-2.26%) |
Dec 02, 2019 | 1.400 | 1.400 | 1.330 | 1.330 | 1,110,598 | -0.06(-4.32%) |
Nov 29, 2019 | 1.380 | 1.400 | 1.350 | 1.390 | 436,500 | +0.01(+0.72%) |
Nov 27, 2019 | 1.410 | 1.410 | 1.370 | 1.380 | 1,359,900 | +0.00(+0.00%) |
Nov 26, 2019 | 1.380 | 1.400 | 1.380 | 1.380 | 1,411,185 | -0.01(-0.72%) |
Nov 25, 2019 | 1.400 | 1.410 | 1.380 | 1.390 | 1,410,941 | -0.01(-0.71%) |
Nov 22, 2019 | 1.400 | 1.460 | 1.390 | 1.400 | 853,600 | +0.01(+0.72%) |
Nov 21, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 412,180 | -0.03(-2.11%) |
Nov 20, 2019 | 1.380 | 1.460 | 1.310 | 1.420 | 698,738 | +0.00(+0.00%) |
Nov 19, 2019 | 1.350 | 1.490 | 1.350 | 1.420 | 403,515 | +0.05(+3.65%) |
Nov 18, 2019 | 1.410 | 1.450 | 1.270 | 1.370 | 803,517 | -0.05(-3.52%) |
Nov 15, 2019 | 1.450 | 1.460 | 1.410 | 1.420 | 360,700 | -0.01(-0.70%) |
Nov 14, 2019 | 1.380 | 1.460 | 1.380 | 1.430 | 450,739 | +0.02(+1.42%) |
Nov 13, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 727,720 | -0.05(-3.42%) |
Nov 12, 2019 | 1.430 | 1.520 | 1.430 | 1.460 | 612,293 | +0.02(+1.39%) |
Nov 11, 2019 | 1.450 | 1.490 | 1.425 | 1.440 | 692,290 | -0.01(-0.69%) |
Nov 08, 2019 | 1.520 | 1.535 | 1.450 | 1.450 | 523,000 | -0.09(-5.84%) |
Nov 07, 2019 | 1.610 | 1.640 | 1.530 | 1.540 | 336,543 | -0.03(-1.91%) |
Nov 06, 2019 | 1.540 | 1.590 | 1.510 | 1.570 | 627,605 | +0.05(+3.29%) |
Nov 05, 2019 | 1.540 | 1.560 | 1.500 | 1.520 | 393,591 | +0.00(+0.00%) |
Nov 04, 2019 | 1.550 | 1.565 | 1.510 | 1.520 | 751,262 | -0.02(-1.30%) |
Nov 01, 2019 | 1.510 | 1.550 | 1.510 | 1.540 | 816,400 | +0.03(+1.99%) |
Oct 31, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 3,683,041 | -0.05(-3.21%) |
Oct 30, 2019 | 1.560 | 1.600 | 1.540 | 1.560 | 367,638 | -0.02(-1.27%) |
Oct 29, 2019 | 1.700 | 1.700 | 1.580 | 1.580 | 395,773 | -0.15(-8.67%) |
Oct 28, 2019 | 1.610 | 1.740 | 1.580 | 1.730 | 802,118 | +0.08(+4.85%) |
Oct 25, 2019 | 1.600 | 1.790 | 1.580 | 1.650 | 3,289,100 | +0.05(+3.12%) |
Oct 24, 2019 | 1.570 | 1.630 | 1.540 | 1.600 | 481,037 | +0.02(+1.27%) |
Oct 23, 2019 | 1.480 | 1.610 | 1.470 | 1.580 | 535,811 | +0.08(+5.33%) |
Oct 22, 2019 | 1.480 | 1.520 | 1.460 | 1.500 | 361,393 | +0.01(+0.67%) |
Oct 21, 2019 | 1.460 | 1.530 | 1.460 | 1.490 | 833,937 | +0.03(+2.05%) |
Oct 18, 2019 | 1.470 | 1.510 | 1.450 | 1.460 | 228,800 | -0.04(-2.67%) |
Oct 17, 2019 | 1.450 | 1.510 | 1.430 | 1.500 | 439,653 | +0.04(+2.74%) |
Oct 16, 2019 | 1.390 | 1.470 | 1.360 | 1.460 | 201,352 | +0.05(+3.55%) |
Oct 15, 2019 | 1.380 | 1.420 | 1.350 | 1.410 | 258,940 | +0.05(+3.68%) |
Oct 14, 2019 | 1.380 | 1.440 | 1.330 | 1.360 | 324,193 | -0.04(-2.86%) |
Oct 11, 2019 | 1.400 | 1.460 | 1.360 | 1.400 | 410,500 | +0.03(+2.19%) |
Oct 10, 2019 | 1.270 | 1.388 | 1.270 | 1.370 | 328,826 | +0.09(+7.03%) |
Oct 09, 2019 | 1.240 | 1.290 | 1.210 | 1.280 | 307,117 | +0.04(+3.23%) |
Oct 08, 2019 | 1.220 | 1.270 | 1.205 | 1.240 | 229,553 | -0.02(-1.59%) |
Oct 07, 2019 | 1.270 | 1.320 | 1.240 | 1.260 | 126,881 | -0.01(-0.79%) |
Oct 04, 2019 | 1.280 | 1.310 | 1.250 | 1.270 | 172,400 | -0.03(-2.31%) |
Oct 03, 2019 | 1.270 | 1.320 | 1.230 | 1.300 | 325,090 | +0.05(+4.00%) |
Oct 02, 2019 | 1.310 | 1.320 | 1.250 | 1.250 | 558,886 | -0.09(-6.72%) |
Oct 01, 2019 | 1.400 | 1.420 | 1.320 | 1.340 | 354,407 | -0.07(-4.96%) |
Sep 30, 2019 | 1.400 | 1.430 | 1.355 | 1.410 | 657,979 | +0.02(+1.44%) |
Sep 27, 2019 | 1.470 | 1.480 | 1.380 | 1.390 | 490,500 | -0.07(-4.79%) |
Sep 26, 2019 | 1.410 | 1.470 | 1.390 | 1.460 | 870,378 | +0.06(+4.29%) |
Sep 25, 2019 | 1.460 | 1.467 | 1.390 | 1.400 | 598,574 | -0.04(-2.78%) |
Sep 24, 2019 | 1.570 | 1.590 | 1.440 | 1.440 | 1,093,774 | -0.14(-8.86%) |
Sep 23, 2019 | 1.560 | 1.610 | 1.560 | 1.580 | 726,330 | -0.01(-0.63%) |
Sep 20, 2019 | 1.580 | 1.660 | 1.575 | 1.590 | 1,059,600 | +0.00(+0.00%) |
Sep 19, 2019 | 1.600 | 1.610 | 1.580 | 1.590 | 877,221 | +0.00(+0.00%) |
Sep 18, 2019 | 1.590 | 1.610 | 1.500 | 1.590 | 1,054,806 | +0.02(+1.27%) |
Sep 17, 2019 | 1.530 | 1.670 | 1.530 | 1.570 | 518,877 | +0.02(+1.29%) |
Sep 16, 2019 | 1.510 | 1.570 | 1.490 | 1.550 | 310,399 | +0.01(+0.65%) |
Sep 13, 2019 | 1.550 | 1.580 | 1.540 | 1.540 | 222,700 | +0.01(+0.65%) |
Sep 12, 2019 | 1.630 | 1.630 | 1.530 | 1.530 | 358,930 | -0.10(-6.13%) |
Sep 11, 2019 | 1.530 | 1.640 | 1.522 | 1.630 | 411,940 | +0.10(+6.54%) |
Sep 10, 2019 | 1.470 | 1.530 | 1.440 | 1.530 | 477,466 | +0.04(+2.68%) |
Sep 09, 2019 | 1.470 | 1.520 | 1.440 | 1.490 | 295,457 | +0.02(+1.36%) |
Sep 06, 2019 | 1.480 | 1.530 | 1.460 | 1.470 | 480,900 | -0.03(-2.00%) |
Sep 05, 2019 | 1.470 | 1.500 | 1.410 | 1.500 | 574,308 | +0.06(+4.17%) |
Sep 04, 2019 | 1.430 | 1.450 | 1.390 | 1.440 | 300,314 | +0.04(+2.86%) |
Sep 03, 2019 | 1.380 | 1.420 | 1.350 | 1.400 | 471,884 | -0.01(-0.71%) |
Aug 30, 2019 | 1.450 | 1.480 | 1.380 | 1.410 | 844,600 | -0.03(-2.08%) |
Aug 29, 2019 | 1.420 | 1.450 | 1.415 | 1.440 | 583,815 | +0.03(+2.13%) |
Aug 28, 2019 | 1.400 | 1.440 | 1.390 | 1.410 | 351,686 | +0.01(+0.71%) |
Aug 27, 2019 | 1.430 | 1.430 | 1.370 | 1.400 | 453,715 | -0.03(-2.10%) |
Aug 26, 2019 | 1.400 | 1.450 | 1.397 | 1.430 | 306,503 | +0.03(+2.14%) |
Aug 23, 2019 | 1.420 | 1.480 | 1.350 | 1.400 | 615,900 | -0.05(-3.45%) |
Aug 22, 2019 | 1.490 | 1.500 | 1.440 | 1.450 | 209,877 | -0.04(-2.68%) |
Aug 21, 2019 | 1.500 | 1.520 | 1.480 | 1.490 | 215,229 | +0.00(+0.00%) |
Aug 20, 2019 | 1.440 | 1.510 | 1.430 | 1.490 | 214,975 | +0.03(+2.05%) |
Aug 19, 2019 | 1.470 | 1.490 | 1.360 | 1.460 | 847,786 | +0.01(+0.69%) |
Aug 16, 2019 | 1.350 | 1.490 | 1.350 | 1.450 | 986,000 | +0.07(+5.07%) |
Aug 15, 2019 | 1.450 | 1.500 | 1.340 | 1.380 | 1,575,040 | -0.07(-4.83%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.410 | 1.450 | 832,768 | -0.05(-3.33%) |
Aug 13, 2019 | 1.460 | 1.555 | 1.460 | 1.500 | 491,755 | +0.03(+2.04%) |
Aug 12, 2019 | 1.490 | 1.540 | 1.450 | 1.470 | 390,893 | -0.03(-2.00%) |
Aug 09, 2019 | 1.550 | 1.575 | 1.500 | 1.500 | 333,700 | -0.05(-3.23%) |
Aug 08, 2019 | 1.530 | 1.570 | 1.440 | 1.550 | 1,336,654 | +0.02(+1.31%) |
Aug 07, 2019 | 1.530 | 1.575 | 1.460 | 1.530 | 824,800 | -0.01(-0.65%) |
Aug 06, 2019 | 1.590 | 1.620 | 1.510 | 1.540 | 627,554 | -0.04(-2.53%) |
Aug 05, 2019 | 1.660 | 1.667 | 1.560 | 1.580 | 1,310,463 | -0.11(-6.51%) |
Aug 02, 2019 | 1.610 | 1.769 | 1.610 | 1.690 | 1,022,200 | +0.05(+3.05%) |
Aug 01, 2019 | 1.670 | 1.710 | 1.600 | 1.640 | 1,374,979 | +0.03(+1.86%) |
Jul 31, 2019 | 2.170 | 2.190 | 1.500 | 1.610 | 3,640,558 | -1.40(-46.51%) |
Jul 30, 2019 | 2.950 | 3.030 | 2.880 | 3.010 | 452,262 | +0.04(+1.35%) |
Jul 29, 2019 | 2.900 | 2.980 | 2.840 | 2.970 | 395,404 | +0.08(+2.77%) |
Jul 26, 2019 | 2.830 | 2.940 | 2.830 | 2.890 | 285,300 | +0.07(+2.48%) |
Jul 25, 2019 | 2.880 | 2.910 | 2.810 | 2.820 | 369,845 | -0.05(-1.74%) |
Jul 24, 2019 | 2.700 | 2.910 | 2.690 | 2.870 | 896,680 | +0.16(+5.90%) |
Jul 23, 2019 | 2.810 | 2.850 | 2.700 | 2.710 | 447,001 | -0.09(-3.21%) |
Jul 22, 2019 | 2.850 | 2.870 | 2.765 | 2.800 | 265,841 | -0.05(-1.75%) |
Jul 19, 2019 | 2.840 | 2.880 | 2.810 | 2.850 | 249,800 | +0.00(+0.00%) |
Jul 18, 2019 | 3.040 | 3.040 | 2.830 | 2.850 | 403,849 | -0.20(-6.56%) |
Jul 17, 2019 | 3.110 | 3.120 | 3.000 | 3.050 | 322,087 | -0.07(-2.24%) |
Jul 16, 2019 | 3.150 | 3.190 | 3.040 | 3.120 | 265,539 | -0.05(-1.58%) |
Jul 15, 2019 | 3.150 | 3.180 | 3.130 | 3.170 | 124,585 | +0.01(+0.32%) |
Jul 12, 2019 | 3.110 | 3.200 | 3.060 | 3.160 | 245,700 | +0.05(+1.61%) |
Jul 11, 2019 | 3.200 | 3.200 | 3.030 | 3.110 | 274,953 | -0.06(-1.89%) |
Jul 10, 2019 | 3.080 | 3.180 | 3.040 | 3.170 | 294,188 | +0.09(+2.92%) |
Jul 09, 2019 | 2.970 | 3.080 | 2.970 | 3.080 | 212,680 | +0.07(+2.33%) |
Jul 08, 2019 | 3.050 | 3.090 | 2.990 | 3.010 | 219,666 | -0.04(-1.31%) |
Jul 05, 2019 | 3.190 | 3.190 | 3.035 | 3.050 | 280,000 | -0.17(-5.28%) |
Jul 03, 2019 | 3.100 | 3.235 | 3.060 | 3.220 | 245,700 | +0.15(+4.89%) |
Jul 02, 2019 | 3.240 | 3.270 | 3.030 | 3.070 | 283,562 | -0.16(-4.95%) |
Jul 01, 2019 | 3.260 | 3.270 | 3.210 | 3.230 | 370,602 | +0.00(+0.00%) |
Jun 28, 2019 | 3.010 | 3.270 | 2.990 | 3.230 | 3,384,500 | +0.25(+8.39%) |
Jun 27, 2019 | 2.950 | 3.060 | 2.930 | 2.980 | 468,967 | +0.03(+1.02%) |
Jun 26, 2019 | 3.020 | 3.110 | 2.865 | 2.950 | 383,426 | -0.05(-1.67%) |
Jun 25, 2019 | 3.000 | 3.070 | 2.980 | 3.000 | 583,930 | +0.02(+0.67%) |
Jun 24, 2019 | 3.100 | 3.180 | 2.940 | 2.980 | 587,665 | -0.13(-4.18%) |
Jun 21, 2019 | 3.070 | 3.120 | 3.030 | 3.110 | 610,800 | +0.02(+0.65%) |
Jun 20, 2019 | 3.120 | 3.200 | 3.020 | 3.090 | 459,135 | -0.01(-0.32%) |
Jun 19, 2019 | 3.030 | 3.100 | 2.950 | 3.100 | 502,971 | +0.06(+1.97%) |
Jun 18, 2019 | 2.900 | 3.123 | 2.870 | 3.040 | 743,204 | +0.14(+4.83%) |
Jun 17, 2019 | 2.890 | 2.990 | 2.880 | 2.900 | 399,177 | +0.02(+0.69%) |
Jun 14, 2019 | 3.000 | 3.070 | 2.870 | 2.880 | 441,800 | -0.13(-4.32%) |
Jun 13, 2019 | 2.820 | 3.060 | 2.820 | 3.010 | 1,081,692 | +0.18(+6.36%) |
Jun 12, 2019 | 2.940 | 3.000 | 2.820 | 2.830 | 1,304,946 | -0.14(-4.71%) |
Jun 11, 2019 | 3.110 | 3.130 | 2.960 | 2.970 | 456,222 | -0.13(-4.19%) |
Jun 10, 2019 | 2.980 | 3.190 | 2.980 | 3.100 | 874,403 | +0.11(+3.68%) |
Jun 07, 2019 | 3.040 | 3.070 | 2.950 | 2.990 | 385,700 | -0.07(-2.29%) |
Jun 06, 2019 | 3.140 | 3.180 | 3.032 | 3.060 | 376,242 | -0.11(-3.47%) |
Jun 05, 2019 | 3.180 | 3.300 | 3.140 | 3.170 | 400,857 | -0.01(-0.31%) |
Jun 04, 2019 | 3.150 | 3.240 | 3.120 | 3.180 | 358,457 | +0.04(+1.27%) |
Jun 03, 2019 | 3.250 | 3.300 | 3.100 | 3.140 | 457,708 | -0.13(-3.98%) |
May 31, 2019 | 3.260 | 3.300 | 3.230 | 3.270 | 237,600 | -0.04(-1.21%) |
May 30, 2019 | 3.280 | 3.350 | 3.250 | 3.310 | 259,654 | +0.02(+0.61%) |
May 29, 2019 | 3.290 | 3.360 | 3.230 | 3.290 | 663,880 | -0.01(-0.30%) |
May 28, 2019 | 3.300 | 3.360 | 3.270 | 3.300 | 357,244 | -0.01(-0.30%) |
May 24, 2019 | 3.350 | 3.380 | 3.270 | 3.310 | 219,200 | -0.03(-0.90%) |
May 23, 2019 | 3.400 | 3.490 | 3.310 | 3.340 | 509,477 | -0.11(-3.19%) |
May 22, 2019 | 3.350 | 3.510 | 3.350 | 3.450 | 279,236 | +0.09(+2.68%) |
May 21, 2019 | 3.460 | 3.500 | 3.330 | 3.360 | 441,349 | -0.07(-2.04%) |
May 20, 2019 | 3.380 | 3.490 | 3.360 | 3.430 | 326,943 | +0.01(+0.29%) |
May 17, 2019 | 3.500 | 3.580 | 3.195 | 3.420 | 716,300 | -0.13(-3.66%) |
May 16, 2019 | 3.650 | 3.740 | 3.530 | 3.550 | 546,175 | -0.10(-2.74%) |
May 15, 2019 | 3.610 | 3.680 | 3.600 | 3.650 | 192,627 | +0.03(+0.83%) |
May 14, 2019 | 3.630 | 3.670 | 3.570 | 3.620 | 461,396 | +0.02(+0.56%) |
May 13, 2019 | 3.670 | 3.720 | 3.570 | 3.600 | 192,192 | -0.14(-3.74%) |
May 10, 2019 | 3.770 | 3.780 | 3.640 | 3.740 | 283,400 | -0.05(-1.32%) |
May 09, 2019 | 3.730 | 3.880 | 3.700 | 3.790 | 421,650 | +0.02(+0.53%) |
May 08, 2019 | 3.650 | 3.790 | 3.650 | 3.770 | 678,927 | +0.13(+3.57%) |
May 07, 2019 | 3.640 | 3.780 | 3.580 | 3.640 | 403,732 | -0.04(-1.09%) |
May 06, 2019 | 3.600 | 3.740 | 3.500 | 3.680 | 538,773 | -0.10(-2.65%) |
May 03, 2019 | 3.500 | 3.800 | 3.500 | 3.780 | 506,000 | -0.05(-1.31%) |
May 02, 2019 | 3.740 | 3.840 | 3.715 | 3.830 | 353,903 | +0.10(+2.68%) |
May 01, 2019 | 3.750 | 3.760 | 3.680 | 3.730 | 340,346 | +0.00(+0.00%) |
Apr 30, 2019 | 3.810 | 3.840 | 3.650 | 3.730 | 788,931 | -0.07(-1.84%) |
Apr 29, 2019 | 3.740 | 3.890 | 3.740 | 3.800 | 518,480 | +0.08(+2.15%) |
Apr 26, 2019 | 3.700 | 3.760 | 3.660 | 3.720 | 519,000 | +0.02(+0.54%) |
Apr 25, 2019 | 3.690 | 3.730 | 3.660 | 3.700 | 330,408 | +0.03(+0.82%) |
Apr 24, 2019 | 3.680 | 3.710 | 3.640 | 3.670 | 494,171 | -0.02(-0.54%) |
Apr 23, 2019 | 3.610 | 3.730 | 3.610 | 3.690 | 212,017 | +0.09(+2.50%) |
Apr 22, 2019 | 3.680 | 3.750 | 3.570 | 3.600 | 212,678 | -0.08(-2.17%) |
Apr 18, 2019 | 3.590 | 3.700 | 3.540 | 3.680 | 240,000 | +0.08(+2.22%) |
Apr 17, 2019 | 3.700 | 3.700 | 3.410 | 3.600 | 472,736 | -0.07(-1.91%) |
Apr 16, 2019 | 3.720 | 3.740 | 3.640 | 3.670 | 261,613 | +0.00(+0.00%) |
Apr 15, 2019 | 3.730 | 3.760 | 3.630 | 3.670 | 248,807 | -0.07(-1.87%) |
Apr 12, 2019 | 3.940 | 3.990 | 3.720 | 3.740 | 330,000 | -0.18(-4.59%) |
Apr 11, 2019 | 3.960 | 3.980 | 3.890 | 3.920 | 233,474 | -0.03(-0.76%) |
Apr 10, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 351,153 | +0.23(+6.18%) |
Apr 09, 2019 | 3.750 | 3.800 | 3.720 | 3.720 | 106,511 | -0.04(-1.06%) |
Apr 08, 2019 | 3.730 | 3.770 | 3.700 | 3.760 | 212,998 | +0.02(+0.53%) |
Apr 05, 2019 | 3.730 | 3.810 | 3.730 | 3.740 | 170,400 | +0.01(+0.27%) |
Apr 04, 2019 | 3.780 | 3.840 | 3.730 | 3.730 | 147,759 | -0.05(-1.32%) |
Apr 03, 2019 | 3.790 | 3.890 | 3.750 | 3.780 | 282,375 | +0.02(+0.53%) |
Apr 02, 2019 | 3.770 | 3.800 | 3.700 | 3.760 | 184,486 | -0.02(-0.53%) |
Apr 01, 2019 | 3.780 | 3.830 | 3.740 | 3.780 | 263,352 | +0.03(+0.80%) |
Mar 29, 2019 | 3.820 | 3.850 | 3.740 | 3.750 | 328,200 | -0.03(-0.79%) |
Mar 28, 2019 | 3.790 | 3.860 | 3.760 | 3.780 | 325,549 | +0.01(+0.27%) |
Mar 27, 2019 | 3.740 | 3.800 | 3.700 | 3.770 | 341,933 | +0.00(+0.00%) |
Mar 26, 2019 | 3.810 | 3.860 | 3.720 | 3.770 | 264,048 | -0.01(-0.26%) |
Mar 25, 2019 | 3.810 | 3.845 | 3.640 | 3.780 | 331,758 | -0.03(-0.79%) |
Mar 22, 2019 | 3.910 | 3.965 | 3.775 | 3.810 | 657,600 | -0.10(-2.56%) |
Mar 21, 2019 | 3.950 | 4.000 | 3.895 | 3.910 | 434,627 | -0.05(-1.26%) |
Mar 20, 2019 | 3.960 | 4.010 | 3.925 | 3.960 | 490,173 | -0.04(-1.00%) |
Mar 19, 2019 | 4.010 | 4.040 | 3.945 | 4.000 | 325,619 | +0.00(+0.00%) |
Mar 18, 2019 | 3.940 | 4.010 | 3.915 | 4.000 | 892,801 | +0.07(+1.78%) |
Mar 15, 2019 | 3.960 | 4.070 | 3.890 | 3.930 | 2,468,100 | -0.04(-1.01%) |
Mar 14, 2019 | 3.970 | 4.150 | 3.930 | 3.970 | 720,623 | +0.01(+0.25%) |
Mar 13, 2019 | 3.860 | 3.990 | 3.820 | 3.960 | 570,006 | +0.12(+3.13%) |
Mar 12, 2019 | 3.800 | 3.860 | 3.760 | 3.840 | 417,326 | +0.07(+1.86%) |
Mar 11, 2019 | 3.660 | 3.800 | 3.640 | 3.770 | 577,185 | +0.10(+2.72%) |
Mar 08, 2019 | 3.700 | 3.800 | 3.655 | 3.670 | 412,800 | -0.07(-1.87%) |
Mar 07, 2019 | 3.620 | 3.780 | 3.560 | 3.740 | 453,115 | +0.10(+2.75%) |
Mar 06, 2019 | 3.900 | 3.920 | 3.620 | 3.640 | 472,912 | -0.27(-6.91%) |
Mar 05, 2019 | 3.930 | 4.000 | 3.840 | 3.910 | 902,100 | -0.05(-1.26%) |
Mar 04, 2019 | 4.000 | 4.000 | 3.885 | 3.960 | 1,525,066 | +0.01(+0.25%) |
Mar 01, 2019 | 3.200 | 4.000 | 3.160 | 3.950 | 2,409,600 | +0.76(+23.82%) |
Feb 28, 2019 | 3.130 | 3.190 | 2.800 | 3.190 | 979,498 | +0.07(+2.24%) |
Feb 27, 2019 | 3.100 | 3.280 | 3.100 | 3.120 | 548,058 | +0.02(+0.65%) |
Feb 26, 2019 | 3.190 | 3.220 | 3.060 | 3.100 | 847,805 | -0.12(-3.73%) |
Feb 25, 2019 | 3.300 | 3.350 | 3.210 | 3.220 | 271,225 | -0.06(-1.83%) |
Feb 22, 2019 | 3.240 | 3.300 | 3.230 | 3.280 | 330,800 | +0.04(+1.23%) |
Feb 21, 2019 | 3.120 | 3.290 | 3.060 | 3.240 | 260,029 | +0.09(+2.86%) |
Feb 20, 2019 | 3.180 | 3.280 | 2.985 | 3.150 | 817,681 | -0.06(-1.87%) |
Feb 19, 2019 | 3.320 | 3.380 | 3.200 | 3.210 | 397,475 | -0.11(-3.31%) |
Feb 15, 2019 | 3.230 | 3.390 | 3.170 | 3.320 | 569,400 | +0.10(+3.11%) |
Feb 14, 2019 | 3.190 | 3.280 | 3.110 | 3.220 | 216,757 | +0.00(+0.00%) |
Feb 13, 2019 | 3.200 | 3.300 | 3.150 | 3.220 | 262,601 | +0.00(+0.00%) |
Feb 12, 2019 | 3.250 | 3.270 | 3.030 | 3.220 | 402,176 | -0.01(-0.31%) |
Feb 11, 2019 | 3.190 | 3.250 | 3.120 | 3.230 | 275,380 | +0.06(+1.89%) |
Feb 08, 2019 | 2.970 | 3.180 | 2.900 | 3.170 | 356,600 | +0.16(+5.32%) |
Feb 07, 2019 | 3.090 | 3.120 | 2.960 | 3.010 | 168,638 | -0.07(-2.27%) |
Feb 06, 2019 | 3.100 | 3.100 | 3.020 | 3.080 | 179,499 | -0.02(-0.65%) |
Feb 05, 2019 | 2.960 | 3.180 | 2.950 | 3.100 | 298,155 | +0.13(+4.38%) |
Feb 04, 2019 | 2.940 | 3.010 | 2.920 | 2.970 | 229,320 | +0.03(+1.02%) |