Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.540 | 4.930 | 4.337 | 4.839 | 19,600 | +0.26(+5.66%) |
Jan 30, 2020 | 4.360 | 4.680 | 4.329 | 4.580 | 24,946 | +0.32(+7.43%) |
Jan 29, 2020 | 4.120 | 4.320 | 4.120 | 4.263 | 5,915 | +0.14(+3.47%) |
Jan 28, 2020 | 4.520 | 4.520 | 4.120 | 4.120 | 28,163 | -0.27(-6.15%) |
Jan 27, 2020 | 4.740 | 4.740 | 4.290 | 4.390 | 17,601 | -0.34(-7.19%) |
Jan 24, 2020 | 4.420 | 4.880 | 4.420 | 4.730 | 61,600 | +0.35(+8.01%) |
Jan 23, 2020 | 4.390 | 4.500 | 3.820 | 4.379 | 26,910 | +0.03(+0.67%) |
Jan 22, 2020 | 3.724 | 4.470 | 3.724 | 4.350 | 69,210 | +0.51(+13.28%) |
Jan 21, 2020 | 3.620 | 3.840 | 3.620 | 3.840 | 12,144 | +0.17(+4.69%) |
Jan 17, 2020 | 3.830 | 3.830 | 3.641 | 3.668 | 8,400 | -0.09(-2.45%) |
Jan 16, 2020 | 3.570 | 3.842 | 3.570 | 3.760 | 19,692 | +0.19(+5.26%) |
Jan 15, 2020 | 3.740 | 3.890 | 3.440 | 3.572 | 24,541 | -0.17(-4.49%) |
Jan 14, 2020 | 3.551 | 3.810 | 3.551 | 3.740 | 30,253 | +0.26(+7.47%) |
Jan 13, 2020 | 3.494 | 3.556 | 3.480 | 3.480 | 11,330 | +0.01(+0.26%) |
Jan 10, 2020 | 3.412 | 3.471 | 3.378 | 3.471 | 13,000 | +0.08(+2.26%) |
Jan 09, 2020 | 3.295 | 3.394 | 3.295 | 3.394 | 11,148 | +0.08(+2.49%) |
Jan 08, 2020 | 3.230 | 3.321 | 3.230 | 3.312 | 19,947 | +0.05(+1.54%) |
Jan 07, 2020 | 3.274 | 3.275 | 3.250 | 3.262 | 3,725 | -0.02(-0.56%) |
Jan 06, 2020 | 3.220 | 3.300 | 3.220 | 3.280 | 5,222 | +0.05(+1.55%) |
Jan 03, 2020 | 3.200 | 3.317 | 3.200 | 3.230 | 4,600 | +0.01(+0.24%) |
Jan 02, 2020 | 3.253 | 3.320 | 3.222 | 3.222 | 20,851 | +0.00(+0.07%) |
Dec 31, 2019 | 3.147 | 3.286 | 3.130 | 3.220 | 32,700 | +0.00(+0.00%) |
Dec 30, 2019 | 3.270 | 3.327 | 3.180 | 3.220 | 36,235 | -0.08(-2.57%) |
Dec 27, 2019 | 3.330 | 3.333 | 3.250 | 3.305 | 29,500 | -0.04(-1.19%) |
Dec 26, 2019 | 3.420 | 3.420 | 3.345 | 3.345 | 23,240 | -0.02(-0.65%) |
Dec 24, 2019 | 3.320 | 3.407 | 3.250 | 3.367 | 18,800 | +0.06(+1.76%) |
Dec 23, 2019 | 3.330 | 3.347 | 3.250 | 3.308 | 31,679 | -0.02(-0.73%) |
Dec 20, 2019 | 3.374 | 3.450 | 3.333 | 3.333 | 11,100 | -0.03(-0.81%) |
Dec 19, 2019 | 3.400 | 3.421 | 3.350 | 3.360 | 16,005 | -0.04(-1.17%) |
Dec 18, 2019 | 3.360 | 3.431 | 3.357 | 3.400 | 17,049 | +0.00(+0.00%) |
Dec 17, 2019 | 3.450 | 3.450 | 3.382 | 3.400 | 4,033 | +0.03(+0.89%) |
Dec 16, 2019 | 3.310 | 3.400 | 3.310 | 3.370 | 9,931 | +0.05(+1.61%) |
Dec 13, 2019 | 3.310 | 3.345 | 3.310 | 3.317 | 5,000 | +0.01(+0.20%) |
Dec 12, 2019 | 3.320 | 3.380 | 3.310 | 3.310 | 25,488 | +0.00(+0.01%) |
Dec 11, 2019 | 3.300 | 3.477 | 3.280 | 3.310 | 19,191 | +0.01(+0.30%) |
Dec 10, 2019 | 3.280 | 3.329 | 3.260 | 3.300 | 17,231 | -0.02(-0.60%) |
Dec 09, 2019 | 3.270 | 3.320 | 3.260 | 3.320 | 10,570 | +0.03(+0.91%) |
Dec 06, 2019 | 3.290 | 3.340 | 3.290 | 3.290 | 6,700 | +0.00(+0.15%) |
Dec 05, 2019 | 3.260 | 3.311 | 3.260 | 3.285 | 2,676 | +0.03(+0.77%) |
Dec 04, 2019 | 3.240 | 3.360 | 3.240 | 3.260 | 6,398 | -0.05(-1.51%) |
Dec 03, 2019 | 3.400 | 3.545 | 3.220 | 3.310 | 36,162 | -0.21(-5.93%) |
Dec 02, 2019 | 3.440 | 3.670 | 3.370 | 3.519 | 15,720 | +0.22(+6.63%) |
Nov 29, 2019 | 3.600 | 3.600 | 3.300 | 3.300 | 10,200 | -0.27(-7.57%) |
Nov 27, 2019 | 3.550 | 3.640 | 3.500 | 3.570 | 6,600 | +0.00(+0.06%) |
Nov 26, 2019 | 3.578 | 3.617 | 3.550 | 3.568 | 6,690 | -0.14(-3.87%) |
Nov 25, 2019 | 3.500 | 3.712 | 3.500 | 3.712 | 5,259 | +0.16(+4.55%) |
Nov 22, 2019 | 3.733 | 3.733 | 3.468 | 3.550 | 1,900 | +0.06(+1.65%) |
Nov 21, 2019 | 3.530 | 3.750 | 3.480 | 3.492 | 16,575 | -0.04(-1.07%) |
Nov 20, 2019 | 3.620 | 3.750 | 3.530 | 3.530 | 36,753 | -0.17(-4.59%) |
Nov 19, 2019 | 3.630 | 3.860 | 3.560 | 3.700 | 8,005 | -0.02(-0.54%) |
Nov 18, 2019 | 3.710 | 3.720 | 3.581 | 3.720 | 7,736 | -0.08(-2.11%) |
Nov 15, 2019 | 3.740 | 3.800 | 3.740 | 3.800 | 700 | +0.09(+2.43%) |
Nov 14, 2019 | 3.620 | 3.808 | 3.580 | 3.710 | 12,978 | +0.20(+5.70%) |
Nov 13, 2019 | 3.660 | 3.870 | 3.510 | 3.510 | 13,807 | -0.00(-0.11%) |
Nov 12, 2019 | 3.608 | 3.620 | 3.450 | 3.514 | 9,290 | -0.22(-5.92%) |
Nov 11, 2019 | 3.851 | 3.851 | 3.735 | 3.735 | 1,233 | -0.07(-1.84%) |
Nov 08, 2019 | 3.844 | 3.844 | 3.800 | 3.805 | 900 | -0.08(-2.18%) |
Nov 07, 2019 | 3.930 | 3.930 | 3.680 | 3.890 | 3,050 | -0.04(-1.04%) |
Nov 06, 2019 | 3.820 | 3.931 | 3.717 | 3.931 | 3,663 | +0.06(+1.44%) |
Nov 05, 2019 | 3.870 | 3.890 | 3.833 | 3.875 | 5,492 | +0.01(+0.26%) |
Nov 04, 2019 | 3.850 | 3.894 | 3.769 | 3.865 | 17,398 | +0.02(+0.39%) |
Nov 01, 2019 | 3.890 | 3.920 | 3.840 | 3.850 | 7,500 | -0.09(-2.28%) |
Oct 31, 2019 | 3.875 | 3.950 | 3.759 | 3.940 | 3,489 | -0.04(-1.01%) |
Oct 30, 2019 | 3.860 | 4.000 | 3.729 | 3.980 | 7,684 | +0.07(+1.79%) |
Oct 29, 2019 | 3.900 | 3.990 | 3.810 | 3.910 | 14,597 | +0.01(+0.26%) |
Oct 28, 2019 | 3.800 | 3.990 | 3.800 | 3.900 | 4,986 | +0.15(+4.00%) |
Oct 25, 2019 | 3.730 | 3.850 | 3.700 | 3.750 | 9,100 | -0.19(-4.82%) |
Oct 24, 2019 | 3.790 | 3.990 | 3.790 | 3.940 | 8,063 | +0.06(+1.55%) |
Oct 23, 2019 | 3.760 | 3.920 | 3.624 | 3.880 | 23,781 | +0.17(+4.58%) |
Oct 22, 2019 | 3.280 | 3.750 | 3.280 | 3.710 | 41,311 | +0.50(+15.66%) |
Oct 21, 2019 | 3.210 | 3.321 | 3.190 | 3.208 | 6,862 | -0.04(-1.30%) |
Oct 18, 2019 | 3.240 | 3.290 | 3.240 | 3.250 | 3,000 | -0.09(-2.69%) |
Oct 17, 2019 | 3.160 | 3.340 | 3.140 | 3.340 | 1,929 | +0.14(+4.37%) |
Oct 16, 2019 | 3.140 | 3.323 | 3.140 | 3.200 | 17,214 | +0.06(+1.91%) |
Oct 15, 2019 | 3.110 | 3.170 | 3.100 | 3.140 | 20,649 | +0.00(+0.00%) |
Oct 14, 2019 | 3.111 | 3.140 | 3.111 | 3.140 | 3,071 | +0.03(+0.96%) |
Oct 11, 2019 | 3.110 | 3.133 | 3.100 | 3.110 | 17,800 | -0.01(-0.32%) |
Oct 10, 2019 | 3.150 | 3.184 | 3.120 | 3.120 | 14,458 | -0.08(-2.50%) |
Oct 09, 2019 | 3.160 | 3.221 | 3.160 | 3.200 | 10,171 | -0.02(-0.62%) |
Oct 08, 2019 | 3.180 | 3.220 | 3.169 | 3.220 | 4,922 | -0.03(-0.92%) |
Oct 07, 2019 | 3.230 | 3.270 | 3.230 | 3.250 | 5,339 | +0.02(+0.62%) |
Oct 04, 2019 | 3.230 | 3.271 | 3.230 | 3.230 | 1,700 | +0.00(+0.00%) |
Oct 03, 2019 | 3.247 | 3.300 | 3.220 | 3.230 | 2,000 | -0.02(-0.62%) |
Oct 02, 2019 | 3.260 | 3.340 | 3.250 | 3.250 | 7,788 | -0.10(-3.09%) |
Oct 01, 2019 | 3.325 | 3.390 | 3.250 | 3.354 | 22,909 | +0.02(+0.64%) |
Sep 30, 2019 | 3.300 | 3.333 | 3.300 | 3.333 | 1,684 | +0.03(+0.98%) |
Sep 27, 2019 | 3.250 | 3.370 | 3.250 | 3.300 | 7,500 | +0.03(+0.92%) |
Sep 26, 2019 | 3.340 | 3.380 | 3.270 | 3.270 | 6,277 | -0.05(-1.51%) |
Sep 25, 2019 | 3.347 | 3.480 | 3.320 | 3.320 | 17,764 | -0.03(-0.90%) |
Sep 24, 2019 | 3.420 | 3.500 | 3.320 | 3.350 | 4,164 | -0.05(-1.47%) |
Sep 23, 2019 | 3.510 | 3.580 | 3.400 | 3.400 | 21,813 | -0.14(-3.95%) |
Sep 20, 2019 | 3.545 | 3.545 | 3.475 | 3.540 | 5,700 | +0.01(+0.28%) |
Sep 19, 2019 | 3.600 | 3.600 | 3.520 | 3.530 | 2,801 | -0.04(-1.12%) |
Sep 18, 2019 | 3.590 | 3.593 | 3.490 | 3.570 | 13,357 | -0.06(-1.67%) |
Sep 17, 2019 | 3.600 | 3.637 | 3.586 | 3.631 | 10,164 | +0.05(+1.42%) |
Sep 16, 2019 | 3.550 | 3.710 | 3.550 | 3.580 | 10,095 | +0.03(+0.82%) |
Sep 13, 2019 | 3.604 | 3.661 | 3.510 | 3.551 | 3,400 | +0.09(+2.62%) |
Sep 12, 2019 | 3.590 | 3.700 | 3.430 | 3.460 | 18,815 | -0.12(-3.44%) |
Sep 11, 2019 | 3.660 | 3.660 | 3.583 | 3.583 | 768 | -0.06(-1.63%) |
Sep 10, 2019 | 3.642 | 3.642 | 3.642 | 3.642 | 208 | -0.02(-0.48%) |
Sep 09, 2019 | 3.530 | 3.672 | 3.530 | 3.660 | 914 | +0.11(+3.18%) |
Sep 06, 2019 | 3.632 | 3.632 | 3.547 | 3.547 | 400 | -0.05(-1.46%) |
Sep 05, 2019 | 3.670 | 3.690 | 3.600 | 3.600 | 5,063 | +0.00(+0.00%) |
Sep 04, 2019 | 3.610 | 3.629 | 3.500 | 3.600 | 1,857 | -0.06(-1.64%) |
Sep 03, 2019 | 3.670 | 3.670 | 3.620 | 3.660 | 773 | +0.04(+1.10%) |
Aug 30, 2019 | 3.655 | 3.655 | 3.620 | 3.620 | 1,200 | -0.08(-2.16%) |
Aug 29, 2019 | 3.682 | 3.700 | 3.682 | 3.700 | 1,060 | +0.03(+0.80%) |
Aug 28, 2019 | 3.658 | 3.735 | 3.658 | 3.671 | 3,700 | -0.03(-0.86%) |
Aug 27, 2019 | 3.675 | 3.702 | 3.550 | 3.702 | 1,081 | +0.03(+0.88%) |
Aug 26, 2019 | 3.450 | 3.670 | 3.450 | 3.670 | 837 | +0.16(+4.45%) |
Aug 23, 2019 | 3.652 | 3.652 | 3.500 | 3.514 | 1,200 | -0.10(-2.67%) |
Aug 22, 2019 | 3.456 | 3.701 | 3.456 | 3.610 | 4,889 | +0.19(+5.66%) |
Aug 21, 2019 | 3.410 | 3.440 | 3.400 | 3.417 | 145,790 | -0.02(-0.68%) |
Aug 20, 2019 | 3.390 | 3.440 | 3.300 | 3.440 | 22,358 | +0.04(+1.18%) |
Aug 19, 2019 | 3.370 | 3.430 | 3.290 | 3.400 | 22,452 | -0.01(-0.29%) |
Aug 16, 2019 | 3.400 | 3.440 | 3.400 | 3.410 | 4,400 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.490 | 3.400 | 3.410 | 13,369 | -0.04(-1.16%) |
Aug 14, 2019 | 3.550 | 3.680 | 3.450 | 3.450 | 24,635 | -0.15(-4.17%) |
Aug 13, 2019 | 3.540 | 3.800 | 3.520 | 3.600 | 18,443 | +0.10(+2.85%) |
Aug 12, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 1,384 | -0.18(-4.89%) |
Aug 09, 2019 | 3.500 | 3.680 | 3.500 | 3.680 | 11,400 | +0.19(+5.44%) |
Aug 08, 2019 | 3.630 | 3.730 | 3.490 | 3.490 | 2,661 | -0.09(-2.51%) |
Aug 07, 2019 | 3.610 | 3.690 | 3.530 | 3.580 | 2,669 | -0.12(-3.24%) |
Aug 06, 2019 | 3.741 | 3.741 | 3.618 | 3.700 | 855 | +0.09(+2.49%) |
Aug 05, 2019 | 3.563 | 3.610 | 3.563 | 3.610 | 4,394 | -0.16(-4.34%) |
Aug 02, 2019 | 3.600 | 3.774 | 3.600 | 3.774 | 2,000 | +0.22(+6.31%) |
Aug 01, 2019 | 3.750 | 3.750 | 3.550 | 3.550 | 3,903 | -0.05(-1.39%) |
Jul 31, 2019 | 3.750 | 3.770 | 3.600 | 3.600 | 15,144 | -0.12(-3.36%) |
Jul 30, 2019 | 3.700 | 3.750 | 3.616 | 3.725 | 10,892 | +0.04(+1.22%) |
Jul 29, 2019 | 3.610 | 3.790 | 3.520 | 3.680 | 9,790 | +0.04(+1.10%) |
Jul 26, 2019 | 3.670 | 3.710 | 3.580 | 3.640 | 12,300 | -0.06(-1.62%) |
Jul 25, 2019 | 3.700 | 3.720 | 3.700 | 3.700 | 5,745 | +0.00(+0.00%) |
Jul 24, 2019 | 3.690 | 3.700 | 3.650 | 3.700 | 10,020 | -0.01(-0.22%) |
Jul 23, 2019 | 3.680 | 3.708 | 3.660 | 3.708 | 1,466 | +0.05(+1.32%) |
Jul 22, 2019 | 3.662 | 3.662 | 3.650 | 3.660 | 2,452 | +0.05(+1.39%) |
Jul 19, 2019 | 3.670 | 3.670 | 3.600 | 3.610 | 6,700 | -0.12(-3.23%) |
Jul 18, 2019 | 3.722 | 3.730 | 3.722 | 3.730 | 378 | +0.03(+0.82%) |
Jul 17, 2019 | 3.685 | 3.700 | 3.685 | 3.700 | 868 | -0.02(-0.48%) |
Jul 16, 2019 | 3.765 | 3.785 | 3.718 | 3.718 | 1,621 | +0.05(+1.31%) |
Jul 15, 2019 | 3.650 | 3.717 | 3.650 | 3.670 | 1,386 | -0.02(-0.54%) |
Jul 12, 2019 | 3.700 | 3.740 | 3.689 | 3.690 | 6,500 | -0.02(-0.40%) |
Jul 11, 2019 | 3.766 | 3.800 | 3.690 | 3.705 | 20,042 | -0.05(-1.46%) |
Jul 10, 2019 | 3.760 | 3.800 | 3.750 | 3.760 | 9,135 | +0.00(+0.00%) |
Jul 09, 2019 | 3.750 | 3.760 | 3.719 | 3.760 | 13,187 | +0.04(+1.08%) |
Jul 08, 2019 | 3.765 | 3.765 | 3.720 | 3.720 | 5,269 | +0.02(+0.54%) |
Jul 05, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | -0.02(-0.67%) |
Jul 03, 2019 | 3.700 | 3.751 | 3.700 | 3.725 | 1,400 | +0.00(+0.13%) |
Jul 02, 2019 | 3.700 | 3.739 | 3.700 | 3.720 | 1,614 | +0.05(+1.36%) |
Jul 01, 2019 | 3.720 | 3.800 | 3.670 | 3.670 | 8,307 | +0.02(+0.55%) |
Jun 28, 2019 | 3.780 | 3.800 | 3.650 | 3.650 | 22,400 | -0.10(-2.67%) |
Jun 27, 2019 | 3.723 | 3.780 | 3.723 | 3.750 | 9,118 | +0.04(+1.08%) |
Jun 26, 2019 | 3.710 | 3.735 | 3.710 | 3.710 | 1,540 | -0.02(-0.54%) |
Jun 25, 2019 | 3.710 | 3.730 | 3.670 | 3.730 | 2,323 | +0.10(+2.75%) |
Jun 24, 2019 | 3.710 | 3.729 | 3.620 | 3.630 | 11,331 | -0.10(-2.57%) |
Jun 21, 2019 | 3.690 | 3.779 | 3.650 | 3.726 | 8,500 | +0.02(+0.45%) |
Jun 20, 2019 | 3.650 | 3.719 | 3.650 | 3.709 | 8,915 | +0.05(+1.34%) |
Jun 19, 2019 | 3.650 | 3.700 | 3.650 | 3.660 | 6,758 | -0.02(-0.68%) |
Jun 18, 2019 | 3.660 | 3.691 | 3.660 | 3.685 | 2,348 | +0.01(+0.38%) |
Jun 17, 2019 | 3.710 | 3.710 | 3.650 | 3.671 | 3,560 | -0.04(-1.08%) |
Jun 14, 2019 | 3.700 | 3.720 | 3.650 | 3.711 | 5,200 | -0.01(-0.24%) |
Jun 13, 2019 | 3.710 | 3.720 | 3.710 | 3.720 | 304 | +0.02(+0.54%) |
Jun 12, 2019 | 3.750 | 3.784 | 3.700 | 3.700 | 6,270 | -0.05(-1.33%) |
Jun 11, 2019 | 3.719 | 3.777 | 3.700 | 3.750 | 5,194 | +0.09(+2.41%) |
Jun 10, 2019 | 3.730 | 3.786 | 3.640 | 3.662 | 8,732 | -0.10(-2.62%) |
Jun 07, 2019 | 3.800 | 3.800 | 3.760 | 3.760 | 1,800 | -0.04(-1.05%) |
Jun 06, 2019 | 3.771 | 3.800 | 3.771 | 3.800 | 14,946 | +0.05(+1.39%) |
Jun 05, 2019 | 3.650 | 3.875 | 3.650 | 3.748 | 26,839 | +0.13(+3.51%) |
Jun 04, 2019 | 3.762 | 3.762 | 3.621 | 3.621 | 581 | -0.17(-4.46%) |
Jun 03, 2019 | 3.670 | 3.790 | 3.670 | 3.790 | 1,622 | +0.17(+4.80%) |
May 31, 2019 | 3.700 | 3.700 | 3.600 | 3.616 | 13,200 | -0.10(-2.79%) |
May 30, 2019 | 3.820 | 3.821 | 3.720 | 3.720 | 9,393 | -0.11(-2.87%) |
May 29, 2019 | 3.845 | 3.845 | 3.830 | 3.830 | 3,267 | +0.01(+0.26%) |
May 28, 2019 | 3.730 | 3.850 | 3.701 | 3.820 | 20,817 | +0.14(+3.80%) |
May 24, 2019 | 3.620 | 3.840 | 3.620 | 3.680 | 1,100 | +0.03(+0.82%) |
May 23, 2019 | 3.710 | 3.710 | 3.600 | 3.650 | 21,079 | -0.05(-1.35%) |
May 22, 2019 | 3.655 | 3.700 | 3.655 | 3.700 | 7,048 | +0.10(+2.91%) |
May 21, 2019 | 3.588 | 3.595 | 3.588 | 3.595 | 1,982 | +0.02(+0.53%) |
May 20, 2019 | 3.590 | 3.590 | 3.525 | 3.576 | 2,673 | +0.01(+0.18%) |
May 17, 2019 | 3.540 | 3.580 | 3.540 | 3.570 | 4,300 | +0.01(+0.28%) |
May 16, 2019 | 3.570 | 3.577 | 3.540 | 3.560 | 8,467 | -0.05(-1.39%) |
May 15, 2019 | 3.568 | 3.650 | 3.510 | 3.610 | 6,386 | -0.05(-1.46%) |
May 14, 2019 | 3.618 | 3.672 | 3.540 | 3.664 | 11,604 | -0.04(-0.98%) |
May 13, 2019 | 3.610 | 3.700 | 3.600 | 3.700 | 12,084 | +0.09(+2.49%) |
May 10, 2019 | 3.630 | 3.670 | 3.610 | 3.610 | 4,200 | -0.12(-3.22%) |
May 09, 2019 | 3.830 | 3.830 | 3.669 | 3.730 | 2,575 | -0.06(-1.58%) |
May 08, 2019 | 3.820 | 3.967 | 3.710 | 3.790 | 6,191 | +0.14(+3.84%) |
May 07, 2019 | 3.680 | 3.724 | 3.650 | 3.650 | 5,735 | +0.03(+0.83%) |
May 06, 2019 | 3.630 | 3.732 | 3.620 | 3.620 | 3,507 | -0.16(-4.23%) |
May 03, 2019 | 3.632 | 3.820 | 3.632 | 3.780 | 6,900 | +0.08(+2.27%) |
May 02, 2019 | 3.740 | 3.750 | 3.696 | 3.696 | 3,290 | +0.04(+0.99%) |
May 01, 2019 | 3.620 | 3.770 | 3.620 | 3.660 | 10,194 | +0.00(+0.00%) |
Apr 30, 2019 | 3.638 | 3.700 | 3.638 | 3.660 | 6,192 | -0.01(-0.27%) |
Apr 29, 2019 | 3.660 | 3.700 | 3.640 | 3.670 | 3,865 | -0.02(-0.55%) |
Apr 26, 2019 | 3.620 | 3.820 | 3.620 | 3.690 | 11,400 | +0.03(+0.87%) |
Apr 25, 2019 | 3.680 | 3.680 | 3.640 | 3.658 | 2,303 | +0.03(+0.77%) |
Apr 24, 2019 | 3.660 | 3.685 | 3.630 | 3.630 | 2,795 | -0.06(-1.55%) |
Apr 23, 2019 | 3.630 | 3.689 | 3.620 | 3.687 | 7,782 | +0.07(+1.85%) |
Apr 22, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 4,866 | -0.12(-3.21%) |
Apr 18, 2019 | 3.700 | 3.750 | 3.621 | 3.740 | 2,000 | +0.07(+1.91%) |
Apr 17, 2019 | 3.720 | 3.838 | 3.650 | 3.670 | 4,852 | -0.02(-0.54%) |
Apr 16, 2019 | 3.730 | 3.790 | 3.602 | 3.690 | 6,867 | -0.04(-1.07%) |
Apr 15, 2019 | 3.740 | 3.800 | 3.710 | 3.730 | 5,183 | -0.03(-0.80%) |
Apr 12, 2019 | 3.770 | 3.840 | 3.752 | 3.760 | 12,900 | +0.05(+1.30%) |
Apr 11, 2019 | 3.730 | 3.757 | 3.698 | 3.712 | 1,456 | +0.02(+0.59%) |
Apr 10, 2019 | 3.720 | 3.850 | 3.660 | 3.690 | 9,196 | -0.05(-1.34%) |
Apr 09, 2019 | 3.680 | 3.790 | 3.670 | 3.740 | 8,961 | +0.14(+3.89%) |
Apr 08, 2019 | 3.740 | 3.860 | 3.600 | 3.600 | 14,204 | -0.14(-3.74%) |
Apr 05, 2019 | 3.510 | 3.780 | 3.489 | 3.740 | 31,000 | +0.26(+7.47%) |
Apr 04, 2019 | 3.680 | 3.789 | 3.440 | 3.480 | 66,084 | -0.29(-7.67%) |
Apr 03, 2019 | 3.799 | 3.859 | 3.659 | 3.769 | 8,964 | -0.01(-0.29%) |
Apr 02, 2019 | 3.850 | 3.961 | 3.620 | 3.780 | 64,527 | -0.12(-3.08%) |
Apr 01, 2019 | 3.980 | 3.980 | 3.900 | 3.900 | 8,909 | -0.03(-0.76%) |
Mar 29, 2019 | 3.930 | 3.953 | 3.890 | 3.930 | 9,600 | +0.01(+0.26%) |
Mar 28, 2019 | 3.920 | 3.920 | 3.889 | 3.920 | 3,566 | +0.00(+0.00%) |
Mar 27, 2019 | 3.920 | 3.950 | 3.890 | 3.920 | 9,495 | -0.02(-0.51%) |
Mar 26, 2019 | 3.959 | 3.974 | 3.870 | 3.940 | 11,327 | +0.03(+0.77%) |
Mar 25, 2019 | 4.000 | 4.035 | 3.900 | 3.910 | 5,958 | -0.12(-2.93%) |
Mar 22, 2019 | 4.200 | 4.390 | 4.010 | 4.028 | 7,300 | -0.06(-1.52%) |
Mar 21, 2019 | 4.000 | 4.394 | 3.990 | 4.090 | 25,930 | +0.13(+3.28%) |
Mar 20, 2019 | 3.990 | 4.080 | 3.910 | 3.960 | 6,788 | -0.10(-2.51%) |
Mar 19, 2019 | 3.940 | 4.100 | 3.930 | 4.062 | 10,653 | +0.16(+4.16%) |
Mar 18, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 8,126 | -0.09(-2.26%) |
Mar 15, 2019 | 3.990 | 4.140 | 3.990 | 3.990 | 22,400 | -0.02(-0.50%) |
Mar 14, 2019 | 4.060 | 4.090 | 3.980 | 4.010 | 5,884 | -0.07(-1.72%) |
Mar 13, 2019 | 4.030 | 4.170 | 4.030 | 4.080 | 6,767 | +0.00(+0.01%) |
Mar 12, 2019 | 4.000 | 4.080 | 4.000 | 4.080 | 6,297 | +0.05(+1.23%) |
Mar 11, 2019 | 3.980 | 4.470 | 3.950 | 4.030 | 14,598 | -0.02(-0.49%) |
Mar 08, 2019 | 3.820 | 4.160 | 3.800 | 4.050 | 20,500 | +0.23(+6.02%) |
Mar 07, 2019 | 3.930 | 4.032 | 3.820 | 3.820 | 3,015 | -0.16(-3.99%) |
Mar 06, 2019 | 4.000 | 4.000 | 3.950 | 3.979 | 10,928 | -0.06(-1.43%) |
Mar 05, 2019 | 4.131 | 4.131 | 4.010 | 4.037 | 4,221 | -0.11(-2.73%) |
Mar 04, 2019 | 4.160 | 4.160 | 3.879 | 4.150 | 13,991 | +0.01(+0.24%) |
Mar 01, 2019 | 4.180 | 4.180 | 4.140 | 4.140 | 1,200 | +0.00(+0.00%) |
Feb 28, 2019 | 4.400 | 4.400 | 4.020 | 4.140 | 18,866 | -0.28(-6.33%) |
Feb 27, 2019 | 4.250 | 4.620 | 4.250 | 4.420 | 3,543 | +0.15(+3.51%) |
Feb 26, 2019 | 4.250 | 4.620 | 4.250 | 4.270 | 9,717 | +0.06(+1.43%) |
Feb 25, 2019 | 4.250 | 4.500 | 4.210 | 4.210 | 8,448 | -0.09(-2.09%) |
Feb 22, 2019 | 4.220 | 4.500 | 4.220 | 4.300 | 7,400 | -0.02(-0.46%) |
Feb 21, 2019 | 4.320 | 4.550 | 4.170 | 4.320 | 24,068 | +0.05(+1.17%) |
Feb 20, 2019 | 4.400 | 4.610 | 4.250 | 4.270 | 39,332 | -0.23(-5.11%) |
Feb 19, 2019 | 4.500 | 4.690 | 4.450 | 4.500 | 41,977 | +0.08(+1.81%) |
Feb 15, 2019 | 4.570 | 4.570 | 4.420 | 4.420 | 2,300 | -0.09(-2.00%) |
Feb 14, 2019 | 4.600 | 4.670 | 4.510 | 4.510 | 1,327 | -0.16(-3.43%) |
Feb 13, 2019 | 4.690 | 4.690 | 4.550 | 4.670 | 2,032 | -0.01(-0.21%) |
Feb 12, 2019 | 4.460 | 4.700 | 4.460 | 4.680 | 5,274 | +0.32(+7.34%) |
Feb 11, 2019 | 4.350 | 4.468 | 4.350 | 4.360 | 3,058 | +0.00(+0.00%) |
Feb 08, 2019 | 4.260 | 4.450 | 4.260 | 4.360 | 2,700 | +0.04(+0.81%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.325 | 4.325 | 2,615 | -0.15(-3.25%) |
Feb 06, 2019 | 4.530 | 4.610 | 4.460 | 4.470 | 4,269 | -0.02(-0.41%) |
Feb 05, 2019 | 4.360 | 4.640 | 4.360 | 4.488 | 4,535 | +0.13(+2.94%) |
Feb 04, 2019 | 4.510 | 4.753 | 4.360 | 4.360 | 13,460 | -0.04(-0.91%) |