Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.110 | 5.180 | 5.020 | 5.040 | 28,972 | -0.04(-0.79%) |
Sep 27, 2019 | 5.140 | 5.190 | 5.060 | 5.080 | 8,900 | -0.08(-1.55%) |
Sep 26, 2019 | 5.220 | 5.290 | 5.160 | 5.160 | 14,196 | -0.09(-1.71%) |
Sep 25, 2019 | 5.060 | 5.290 | 5.060 | 5.250 | 12,772 | +0.21(+4.17%) |
Sep 24, 2019 | 5.100 | 5.130 | 5.000 | 5.040 | 25,474 | -0.02(-0.40%) |
Sep 23, 2019 | 5.240 | 5.300 | 5.050 | 5.060 | 22,945 | -0.19(-3.62%) |
Sep 20, 2019 | 5.600 | 5.810 | 5.240 | 5.250 | 71,200 | -0.37(-6.58%) |
Sep 19, 2019 | 5.590 | 5.820 | 5.410 | 5.620 | 51,594 | +0.08(+1.44%) |
Sep 18, 2019 | 5.540 | 5.690 | 5.270 | 5.540 | 25,899 | +0.03(+0.54%) |
Sep 17, 2019 | 5.340 | 5.700 | 5.292 | 5.510 | 26,105 | +0.13(+2.42%) |
Sep 16, 2019 | 5.460 | 5.750 | 5.340 | 5.380 | 30,958 | -0.12(-2.27%) |
Sep 13, 2019 | 5.860 | 5.900 | 5.480 | 5.505 | 38,800 | -0.26(-4.59%) |
Sep 12, 2019 | 5.320 | 5.770 | 5.190 | 5.770 | 44,617 | +0.49(+9.28%) |
Sep 11, 2019 | 5.060 | 5.300 | 5.060 | 5.280 | 27,750 | +0.20(+3.94%) |
Sep 10, 2019 | 5.300 | 5.300 | 5.050 | 5.080 | 20,966 | -0.22(-4.15%) |
Sep 09, 2019 | 5.230 | 5.370 | 5.230 | 5.300 | 15,719 | +0.12(+2.32%) |
Sep 06, 2019 | 5.310 | 5.350 | 5.130 | 5.180 | 19,300 | -0.17(-3.18%) |
Sep 05, 2019 | 5.400 | 5.580 | 5.250 | 5.350 | 20,368 | -0.03(-0.56%) |
Sep 04, 2019 | 5.497 | 5.560 | 5.350 | 5.380 | 20,535 | -0.05(-0.92%) |
Sep 03, 2019 | 5.300 | 5.500 | 5.300 | 5.430 | 16,820 | +0.17(+3.23%) |
Aug 30, 2019 | 5.450 | 5.762 | 5.150 | 5.260 | 28,200 | -0.16(-2.95%) |
Aug 29, 2019 | 5.290 | 5.500 | 5.190 | 5.420 | 55,455 | +0.23(+4.43%) |
Aug 28, 2019 | 5.050 | 5.210 | 4.980 | 5.190 | 22,856 | +0.17(+3.39%) |
Aug 27, 2019 | 4.940 | 5.130 | 4.906 | 5.020 | 21,760 | +0.11(+2.24%) |
Aug 26, 2019 | 5.040 | 5.040 | 4.790 | 4.910 | 7,019 | +0.02(+0.41%) |
Aug 23, 2019 | 5.170 | 5.230 | 4.820 | 4.890 | 25,400 | -0.24(-4.68%) |
Aug 22, 2019 | 5.140 | 5.170 | 5.015 | 5.130 | 20,150 | +0.12(+2.40%) |
Aug 21, 2019 | 4.810 | 5.250 | 4.750 | 5.010 | 30,844 | +0.23(+4.81%) |
Aug 20, 2019 | 5.080 | 5.080 | 4.760 | 4.780 | 12,999 | -0.11(-2.25%) |
Aug 19, 2019 | 5.000 | 5.150 | 4.840 | 4.890 | 22,127 | -0.08(-1.61%) |
Aug 16, 2019 | 5.160 | 5.160 | 4.950 | 4.970 | 39,600 | -0.19(-3.68%) |
Aug 15, 2019 | 5.410 | 5.473 | 5.120 | 5.160 | 21,247 | -0.25(-4.62%) |
Aug 14, 2019 | 5.280 | 5.470 | 5.280 | 5.410 | 24,538 | +0.08(+1.50%) |
Aug 13, 2019 | 5.100 | 5.360 | 4.952 | 5.330 | 42,782 | +0.27(+5.34%) |
Aug 12, 2019 | 5.050 | 5.140 | 5.050 | 5.060 | 17,983 | +0.01(+0.20%) |
Aug 09, 2019 | 5.160 | 5.310 | 5.020 | 5.050 | 50,100 | -0.09(-1.75%) |
Aug 08, 2019 | 4.920 | 5.220 | 4.920 | 5.140 | 38,549 | +0.30(+6.20%) |
Aug 07, 2019 | 5.020 | 5.020 | 4.734 | 4.840 | 24,265 | -0.33(-6.38%) |
Aug 06, 2019 | 5.410 | 5.630 | 4.950 | 5.170 | 30,043 | -0.25(-4.61%) |
Aug 05, 2019 | 5.410 | 5.490 | 5.090 | 5.420 | 35,236 | -0.04(-0.73%) |
Aug 02, 2019 | 5.390 | 5.740 | 5.290 | 5.460 | 32,500 | +0.05(+0.92%) |
Aug 01, 2019 | 4.860 | 5.640 | 4.860 | 5.410 | 100,636 | +0.55(+11.32%) |
Jul 31, 2019 | 4.960 | 5.080 | 4.840 | 4.860 | 32,094 | -0.02(-0.41%) |
Jul 30, 2019 | 5.040 | 5.090 | 4.880 | 4.880 | 41,432 | -0.12(-2.40%) |
Jul 29, 2019 | 4.980 | 5.050 | 4.950 | 5.000 | 42,899 | +0.01(+0.20%) |
Jul 26, 2019 | 4.870 | 5.000 | 4.750 | 4.990 | 21,900 | +0.12(+2.46%) |
Jul 25, 2019 | 5.000 | 5.000 | 4.860 | 4.870 | 14,281 | -0.14(-2.79%) |
Jul 24, 2019 | 4.980 | 5.030 | 4.960 | 5.010 | 25,570 | +0.01(+0.20%) |
Jul 23, 2019 | 5.000 | 5.010 | 4.942 | 5.000 | 18,876 | +0.00(+0.00%) |
Jul 22, 2019 | 5.080 | 5.080 | 4.930 | 5.000 | 31,922 | +0.08(+1.63%) |
Jul 19, 2019 | 4.930 | 4.990 | 4.880 | 4.920 | 17,000 | -0.03(-0.61%) |
Jul 18, 2019 | 4.750 | 5.000 | 4.750 | 4.950 | 25,398 | +0.21(+4.43%) |
Jul 17, 2019 | 4.780 | 4.780 | 4.610 | 4.740 | 32,107 | +0.01(+0.21%) |
Jul 16, 2019 | 4.700 | 4.820 | 4.700 | 4.730 | 27,339 | +0.02(+0.42%) |
Jul 15, 2019 | 4.850 | 4.850 | 4.520 | 4.710 | 42,755 | -0.10(-2.08%) |
Jul 12, 2019 | 5.020 | 5.040 | 4.810 | 4.810 | 37,900 | -0.19(-3.80%) |
Jul 11, 2019 | 5.050 | 5.170 | 4.910 | 5.000 | 67,687 | +0.00(+0.00%) |
Jul 10, 2019 | 4.990 | 5.140 | 4.900 | 5.000 | 57,236 | +0.11(+2.25%) |
Jul 09, 2019 | 4.940 | 5.020 | 4.840 | 4.890 | 37,522 | -0.10(-2.00%) |
Jul 08, 2019 | 4.690 | 5.170 | 4.670 | 4.990 | 96,716 | +0.27(+5.72%) |
Jul 05, 2019 | 4.760 | 4.840 | 4.520 | 4.720 | 375,500 | +0.00(+0.00%) |
Jul 03, 2019 | 5.100 | 5.170 | 4.510 | 4.720 | 243,000 | -0.23(-4.65%) |
Jul 02, 2019 | 5.750 | 5.780 | 4.920 | 4.950 | 374,871 | -0.60(-10.81%) |
Jul 01, 2019 | 6.600 | 6.770 | 5.450 | 5.550 | 344,684 | -1.09(-16.42%) |
Jun 28, 2019 | 6.600 | 6.770 | 6.250 | 6.640 | 1,524,000 | +0.04(+0.61%) |
Jun 27, 2019 | 5.920 | 6.660 | 5.920 | 6.600 | 76,090 | +0.64(+10.74%) |
Jun 26, 2019 | 5.910 | 6.120 | 5.010 | 5.960 | 182,534 | -0.06(-1.00%) |
Jun 25, 2019 | 6.740 | 6.760 | 6.020 | 6.020 | 115,507 | -0.65(-9.75%) |
Jun 24, 2019 | 6.920 | 6.920 | 6.510 | 6.670 | 105,121 | -0.26(-3.75%) |
Jun 21, 2019 | 6.600 | 7.240 | 6.470 | 6.930 | 249,500 | +0.35(+5.32%) |
Jun 20, 2019 | 6.700 | 6.700 | 6.400 | 6.580 | 63,144 | -0.02(-0.30%) |
Jun 19, 2019 | 6.600 | 6.720 | 6.550 | 6.600 | 48,503 | +0.06(+0.92%) |
Jun 18, 2019 | 6.720 | 6.720 | 6.510 | 6.540 | 99,597 | +0.04(+0.62%) |
Jun 17, 2019 | 6.340 | 6.730 | 6.240 | 6.500 | 117,179 | +0.15(+2.36%) |
Jun 14, 2019 | 6.480 | 6.700 | 6.250 | 6.350 | 96,400 | -0.13(-2.01%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.170 | 6.480 | 87,790 | -0.03(-0.46%) |
Jun 12, 2019 | 6.210 | 6.510 | 5.930 | 6.510 | 45,686 | +0.26(+4.16%) |
Jun 11, 2019 | 6.500 | 6.690 | 6.190 | 6.250 | 122,335 | -0.11(-1.73%) |
Jun 10, 2019 | 6.110 | 6.450 | 6.100 | 6.360 | 68,699 | +0.14(+2.25%) |
Jun 07, 2019 | 6.320 | 6.658 | 6.060 | 6.220 | 43,000 | -0.09(-1.43%) |
Jun 06, 2019 | 5.910 | 6.350 | 5.830 | 6.310 | 42,541 | +0.26(+4.30%) |
Jun 05, 2019 | 6.220 | 6.259 | 5.710 | 6.050 | 46,092 | -0.23(-3.66%) |
Jun 04, 2019 | 5.960 | 6.330 | 5.630 | 6.280 | 55,125 | +0.32(+5.37%) |
Jun 03, 2019 | 6.410 | 6.410 | 5.690 | 5.960 | 59,590 | -0.47(-7.31%) |
May 31, 2019 | 6.480 | 6.670 | 6.180 | 6.430 | 120,900 | -0.01(-0.16%) |
May 30, 2019 | 5.990 | 6.440 | 5.920 | 6.440 | 127,654 | +0.52(+8.78%) |
May 29, 2019 | 5.420 | 6.080 | 5.420 | 5.920 | 139,929 | +0.36(+6.47%) |
May 28, 2019 | 5.360 | 5.660 | 5.177 | 5.560 | 89,754 | +0.15(+2.77%) |
May 24, 2019 | 5.220 | 5.680 | 5.220 | 5.410 | 63,400 | +0.20(+3.84%) |
May 23, 2019 | 5.000 | 5.317 | 4.890 | 5.210 | 97,050 | +0.35(+7.20%) |
May 22, 2019 | 5.040 | 5.280 | 4.860 | 4.860 | 84,103 | -0.24(-4.71%) |
May 21, 2019 | 5.300 | 5.439 | 5.050 | 5.100 | 42,176 | -0.23(-4.32%) |
May 20, 2019 | 5.300 | 5.442 | 5.100 | 5.330 | 68,465 | -0.27(-4.82%) |
May 17, 2019 | 4.830 | 5.657 | 4.830 | 5.600 | 90,800 | +0.58(+11.55%) |
May 16, 2019 | 5.590 | 5.590 | 4.920 | 5.020 | 82,621 | -0.10(-1.95%) |
May 15, 2019 | 6.420 | 6.420 | 5.100 | 5.120 | 293,155 | -1.63(-24.15%) |
May 14, 2019 | 6.040 | 6.750 | 6.020 | 6.750 | 93,781 | +0.43(+6.80%) |
May 13, 2019 | 6.220 | 6.750 | 5.600 | 6.320 | 205,448 | -0.40(-5.95%) |
May 10, 2019 | 5.950 | 7.240 | 5.750 | 6.720 | 695,600 | +0.97(+16.87%) |
May 09, 2019 | 5.400 | 6.150 | 5.100 | 5.750 | 288,884 | +0.20(+3.60%) |
May 08, 2019 | 4.530 | 5.640 | 4.240 | 5.550 | 280,917 | +1.10(+24.72%) |
May 07, 2019 | 4.210 | 4.590 | 4.210 | 4.450 | 174,419 | +0.24(+5.70%) |
May 06, 2019 | 4.000 | 4.220 | 3.860 | 4.210 | 55,991 | +0.11(+2.68%) |
May 03, 2019 | 4.010 | 4.130 | 3.950 | 4.100 | 36,000 | +0.15(+3.80%) |
May 02, 2019 | 3.860 | 3.980 | 3.860 | 3.950 | 8,468 | +0.03(+0.77%) |
May 01, 2019 | 3.800 | 3.940 | 3.720 | 3.920 | 14,267 | +0.15(+3.98%) |
Apr 30, 2019 | 3.920 | 3.920 | 3.770 | 3.770 | 17,011 | -0.15(-3.83%) |
Apr 29, 2019 | 3.850 | 3.920 | 3.790 | 3.920 | 458,825 | -0.01(-0.25%) |
Apr 26, 2019 | 3.950 | 3.950 | 3.790 | 3.930 | 16,300 | +0.04(+1.03%) |
Apr 25, 2019 | 3.950 | 3.970 | 3.880 | 3.890 | 10,119 | -0.11(-2.75%) |
Apr 24, 2019 | 4.050 | 4.070 | 3.900 | 4.000 | 12,614 | +0.05(+1.27%) |
Apr 23, 2019 | 4.250 | 4.250 | 3.950 | 3.950 | 13,723 | -0.28(-6.62%) |
Apr 22, 2019 | 4.100 | 4.240 | 4.000 | 4.230 | 24,947 | +0.14(+3.42%) |
Apr 18, 2019 | 3.790 | 4.145 | 3.731 | 4.090 | 32,900 | +0.26(+6.79%) |
Apr 17, 2019 | 3.930 | 3.990 | 3.710 | 3.830 | 22,908 | -0.12(-3.04%) |
Apr 16, 2019 | 4.060 | 4.280 | 3.840 | 3.950 | 21,167 | -0.17(-4.13%) |
Apr 15, 2019 | 4.120 | 4.126 | 3.900 | 4.120 | 37,008 | +0.02(+0.49%) |
Apr 12, 2019 | 4.500 | 4.580 | 3.950 | 4.100 | 158,300 | +0.01(+0.25%) |
Apr 11, 2019 | 3.600 | 4.600 | 3.600 | 4.090 | 448,554 | +0.53(+14.88%) |
Apr 10, 2019 | 3.450 | 3.590 | 3.450 | 3.560 | 6,019 | +0.18(+5.33%) |
Apr 09, 2019 | 3.350 | 3.548 | 3.268 | 3.380 | 9,624 | -0.03(-0.88%) |
Apr 08, 2019 | 3.400 | 3.540 | 3.190 | 3.410 | 47,919 | -0.07(-2.09%) |
Apr 05, 2019 | 3.440 | 3.483 | 3.440 | 3.483 | 700 | -0.08(-2.17%) |
Apr 04, 2019 | 3.539 | 3.580 | 3.539 | 3.560 | 7,289 | +0.06(+1.72%) |
Apr 03, 2019 | 3.400 | 3.540 | 3.400 | 3.500 | 8,354 | -0.00(-0.01%) |
Apr 02, 2019 | 3.510 | 3.580 | 3.367 | 3.500 | 9,425 | -0.05(-1.41%) |
Apr 01, 2019 | 3.620 | 3.620 | 3.503 | 3.550 | 4,497 | +0.05(+1.43%) |
Mar 29, 2019 | 3.670 | 3.670 | 3.500 | 3.500 | 1,600 | -0.04(-1.13%) |
Mar 28, 2019 | 3.724 | 3.724 | 3.540 | 3.540 | 4,082 | -0.09(-2.48%) |
Mar 27, 2019 | 3.630 | 3.650 | 3.590 | 3.630 | 13,940 | +0.11(+3.12%) |
Mar 26, 2019 | 3.500 | 3.545 | 3.500 | 3.520 | 4,607 | -0.03(-0.84%) |
Mar 25, 2019 | 3.530 | 3.730 | 3.500 | 3.550 | 5,861 | +0.00(+0.00%) |
Mar 22, 2019 | 3.650 | 3.710 | 3.550 | 3.550 | 6,200 | -0.04(-1.11%) |
Mar 21, 2019 | 3.558 | 3.750 | 3.558 | 3.590 | 26,573 | -0.10(-2.71%) |
Mar 20, 2019 | 3.680 | 3.740 | 3.530 | 3.690 | 14,283 | +0.08(+2.22%) |
Mar 19, 2019 | 3.569 | 3.610 | 3.569 | 3.610 | 1,681 | -0.05(-1.37%) |
Mar 18, 2019 | 3.680 | 3.850 | 3.650 | 3.660 | 7,235 | -0.09(-2.40%) |
Mar 15, 2019 | 3.670 | 3.750 | 3.652 | 3.750 | 9,000 | +0.12(+3.31%) |
Mar 14, 2019 | 3.740 | 3.830 | 3.600 | 3.630 | 5,669 | +0.02(+0.55%) |
Mar 13, 2019 | 3.560 | 3.760 | 3.430 | 3.610 | 26,260 | +0.20(+5.87%) |
Mar 12, 2019 | 3.595 | 3.595 | 3.410 | 3.410 | 10,129 | +0.03(+0.89%) |
Mar 11, 2019 | 3.410 | 3.430 | 3.330 | 3.380 | 7,357 | -0.02(-0.49%) |
Mar 08, 2019 | 3.290 | 3.567 | 3.280 | 3.397 | 14,800 | +0.03(+0.80%) |
Mar 07, 2019 | 3.250 | 3.424 | 3.250 | 3.370 | 14,196 | +0.11(+3.37%) |
Mar 06, 2019 | 3.360 | 3.399 | 3.250 | 3.260 | 9,134 | +0.01(+0.31%) |
Mar 05, 2019 | 3.240 | 3.400 | 3.200 | 3.250 | 29,138 | -0.04(-1.22%) |
Mar 04, 2019 | 3.650 | 3.680 | 3.250 | 3.290 | 74,678 | -0.36(-9.86%) |
Mar 01, 2019 | 3.900 | 4.100 | 3.540 | 3.650 | 57,400 | -0.50(-12.05%) |
Feb 28, 2019 | 4.000 | 4.150 | 4.000 | 4.150 | 63,176 | +0.05(+1.22%) |
Feb 27, 2019 | 3.930 | 4.130 | 3.870 | 4.100 | 48,571 | +0.25(+6.49%) |
Feb 26, 2019 | 3.800 | 4.000 | 3.800 | 3.850 | 44,358 | +0.07(+1.82%) |
Feb 25, 2019 | 3.520 | 3.781 | 3.520 | 3.781 | 27,534 | +0.32(+9.28%) |
Feb 22, 2019 | 3.550 | 3.560 | 3.450 | 3.460 | 6,200 | -0.02(-0.57%) |
Feb 21, 2019 | 3.430 | 3.600 | 3.410 | 3.480 | 29,016 | +0.07(+2.05%) |
Feb 20, 2019 | 3.600 | 3.600 | 3.410 | 3.410 | 21,121 | -0.16(-4.48%) |
Feb 19, 2019 | 3.520 | 3.600 | 3.520 | 3.570 | 6,411 | -0.03(-0.83%) |
Feb 15, 2019 | 3.550 | 3.620 | 3.420 | 3.600 | 6,600 | +0.10(+2.86%) |
Feb 14, 2019 | 3.620 | 3.620 | 3.400 | 3.500 | 25,966 | -0.17(-4.63%) |
Feb 13, 2019 | 3.420 | 3.700 | 3.349 | 3.670 | 28,338 | +0.25(+7.31%) |
Feb 12, 2019 | 3.320 | 3.450 | 3.250 | 3.420 | 12,842 | +0.14(+4.27%) |
Feb 11, 2019 | 3.250 | 3.390 | 3.250 | 3.280 | 4,892 | +0.03(+0.92%) |
Feb 08, 2019 | 3.300 | 3.380 | 3.250 | 3.250 | 7,100 | -0.01(-0.31%) |
Feb 07, 2019 | 3.250 | 3.417 | 3.250 | 3.260 | 5,885 | -0.03(-0.91%) |
Feb 06, 2019 | 3.330 | 3.380 | 3.270 | 3.290 | 8,472 | -0.01(-0.30%) |
Feb 05, 2019 | 3.340 | 3.350 | 3.300 | 3.300 | 6,230 | -0.05(-1.49%) |
Feb 04, 2019 | 3.380 | 3.460 | 3.320 | 3.350 | 14,269 | +0.00(+0.00%) |
Feb 01, 2019 | 3.310 | 3.440 | 3.310 | 3.350 | 2,800 | -0.05(-1.47%) |
Jan 31, 2019 | 3.380 | 3.630 | 3.370 | 3.400 | 34,977 | +0.10(+3.03%) |
Jan 30, 2019 | 3.420 | 3.660 | 3.300 | 3.300 | 49,421 | -0.14(-4.07%) |
Jan 29, 2019 | 3.550 | 3.650 | 3.430 | 3.440 | 39,269 | -0.04(-1.15%) |
Jan 28, 2019 | 3.440 | 3.750 | 3.430 | 3.480 | 85,616 | +0.05(+1.46%) |
Jan 25, 2019 | 3.710 | 3.800 | 3.430 | 3.430 | 35,700 | -0.22(-6.03%) |
Jan 24, 2019 | 3.810 | 3.810 | 3.650 | 3.650 | 6,473 | -0.20(-5.19%) |
Jan 23, 2019 | 3.880 | 3.990 | 3.670 | 3.850 | 46,059 | +0.02(+0.52%) |
Jan 22, 2019 | 3.980 | 3.980 | 3.820 | 3.830 | 12,023 | -0.17(-4.25%) |
Jan 18, 2019 | 3.910 | 4.000 | 3.820 | 4.000 | 25,900 | +0.10(+2.56%) |
Jan 17, 2019 | 3.750 | 4.000 | 3.750 | 3.900 | 43,209 | +0.10(+2.63%) |
Jan 16, 2019 | 4.000 | 4.000 | 3.635 | 3.800 | 17,829 | -0.15(-3.80%) |
Jan 15, 2019 | 3.680 | 3.971 | 3.585 | 3.950 | 40,111 | +0.24(+6.47%) |
Jan 14, 2019 | 3.810 | 3.840 | 3.600 | 3.710 | 11,502 | -0.04(-1.07%) |
Jan 11, 2019 | 3.910 | 3.940 | 3.750 | 3.750 | 19,400 | -0.24(-6.02%) |
Jan 10, 2019 | 3.930 | 3.990 | 3.790 | 3.990 | 23,095 | +0.13(+3.37%) |
Jan 09, 2019 | 3.990 | 4.050 | 3.796 | 3.860 | 52,450 | -0.13(-3.26%) |
Jan 08, 2019 | 3.920 | 4.000 | 3.770 | 3.990 | 20,850 | +0.08(+2.05%) |
Jan 07, 2019 | 4.000 | 4.000 | 3.500 | 3.910 | 14,598 | +0.02(+0.51%) |
Jan 04, 2019 | 3.890 | 4.040 | 3.880 | 3.890 | 10,200 | -0.02(-0.64%) |
Jan 03, 2019 | 4.020 | 4.150 | 3.830 | 3.915 | 20,216 | -0.24(-5.66%) |
Jan 02, 2019 | 4.190 | 4.225 | 3.990 | 4.150 | 52,258 | -0.04(-0.95%) |
Dec 31, 2018 | 4.050 | 4.190 | 3.950 | 4.190 | 62,700 | +0.13(+3.20%) |
Dec 28, 2018 | 4.150 | 4.150 | 3.840 | 4.060 | 90,600 | -0.05(-1.22%) |
Dec 27, 2018 | 3.920 | 4.190 | 3.830 | 4.110 | 65,296 | +0.18(+4.58%) |
Dec 26, 2018 | 4.000 | 4.150 | 3.840 | 3.930 | 41,832 | -0.04(-1.01%) |
Dec 24, 2018 | 3.880 | 4.070 | 3.460 | 3.970 | 33,600 | +0.19(+5.03%) |
Dec 21, 2018 | 3.430 | 3.780 | 3.160 | 3.780 | 131,200 | +0.41(+12.17%) |
Dec 20, 2018 | 3.500 | 3.500 | 3.250 | 3.370 | 118,498 | -0.11(-3.16%) |
Dec 19, 2018 | 3.390 | 3.480 | 3.390 | 3.480 | 92,529 | +0.07(+2.05%) |
Dec 18, 2018 | 3.800 | 3.950 | 3.260 | 3.410 | 297,717 | -0.64(-15.80%) |
Dec 17, 2018 | 4.000 | 4.900 | 3.630 | 4.050 | 5,337,527 | +0.51(+14.41%) |
Dec 14, 2018 | 3.820 | 3.820 | 3.500 | 3.540 | 12,900 | -0.31(-8.05%) |
Dec 13, 2018 | 3.850 | 3.850 | 3.650 | 3.850 | 10,268 | +0.00(+0.00%) |
Dec 12, 2018 | 3.680 | 3.850 | 3.530 | 3.850 | 27,318 | +0.28(+7.84%) |
Dec 11, 2018 | 3.870 | 3.890 | 3.560 | 3.570 | 18,509 | -0.28(-7.27%) |
Dec 10, 2018 | 3.700 | 3.850 | 3.460 | 3.850 | 11,249 | +0.31(+8.76%) |
Dec 07, 2018 | 3.840 | 3.840 | 3.500 | 3.540 | 11,300 | -0.34(-8.76%) |
Dec 06, 2018 | 3.910 | 3.970 | 3.514 | 3.880 | 45,451 | +0.03(+0.78%) |
Dec 04, 2018 | 3.600 | 3.900 | 3.600 | 3.850 | 51,100 | +0.26(+7.24%) |
Dec 03, 2018 | 3.600 | 3.687 | 3.500 | 3.590 | 29,926 | +0.09(+2.57%) |
Nov 30, 2018 | 3.380 | 3.600 | 3.380 | 3.500 | 22,500 | +0.08(+2.34%) |
Nov 29, 2018 | 3.573 | 3.590 | 3.397 | 3.420 | 7,775 | -0.03(-0.80%) |
Nov 28, 2018 | 3.354 | 3.460 | 3.250 | 3.447 | 10,815 | -0.04(-1.04%) |
Nov 27, 2018 | 3.484 | 3.484 | 3.484 | 3.484 | 182 | +0.25(+7.85%) |
Nov 26, 2018 | 3.260 | 3.490 | 3.200 | 3.230 | 9,364 | +0.03(+0.94%) |
Nov 23, 2018 | 3.400 | 3.440 | 3.200 | 3.200 | 30,600 | -0.22(-6.43%) |
Nov 21, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
Nov 20, 2018 | 3.530 | 3.530 | 3.360 | 3.410 | 9,723 | -0.19(-5.28%) |
Nov 19, 2018 | 3.450 | 3.750 | 3.317 | 3.600 | 33,127 | +0.10(+2.86%) |
Nov 16, 2018 | 3.500 | 3.530 | 3.370 | 3.500 | 15,600 | +0.13(+3.86%) |
Nov 15, 2018 | 3.310 | 3.510 | 3.310 | 3.370 | 8,592 | -0.04(-1.17%) |
Nov 14, 2018 | 3.370 | 3.473 | 3.370 | 3.410 | 10,085 | +0.02(+0.59%) |
Nov 13, 2018 | 3.421 | 3.507 | 3.350 | 3.390 | 23,305 | -0.02(-0.59%) |
Nov 12, 2018 | 3.410 | 3.470 | 3.410 | 3.410 | 11,139 | +0.01(+0.29%) |
Nov 09, 2018 | 3.570 | 3.700 | 3.400 | 3.400 | 29,300 | -0.10(-2.86%) |
Nov 08, 2018 | 3.380 | 3.690 | 3.380 | 3.500 | 13,447 | -0.06(-1.69%) |
Nov 07, 2018 | 3.560 | 3.800 | 3.380 | 3.560 | 45,818 | -0.32(-8.25%) |
Nov 06, 2018 | 3.860 | 3.915 | 3.550 | 3.880 | 12,087 | +0.05(+1.31%) |
Nov 05, 2018 | 3.970 | 3.970 | 3.760 | 3.830 | 30,292 | -0.07(-1.79%) |
Nov 02, 2018 | 3.530 | 3.900 | 3.530 | 3.900 | 29,500 | +0.31(+8.64%) |
Nov 01, 2018 | 3.390 | 3.810 | 3.390 | 3.590 | 12,279 | +0.24(+7.16%) |
Oct 31, 2018 | 3.430 | 3.510 | 3.350 | 3.350 | 11,201 | -0.05(-1.47%) |
Oct 30, 2018 | 3.380 | 3.530 | 3.350 | 3.400 | 14,664 | +0.00(+0.00%) |
Oct 29, 2018 | 3.360 | 3.400 | 3.300 | 3.400 | 34,915 | +0.05(+1.49%) |
Oct 26, 2018 | 3.380 | 3.480 | 3.325 | 3.350 | 16,500 | -0.11(-3.18%) |
Oct 25, 2018 | 3.500 | 3.500 | 3.337 | 3.460 | 17,112 | +0.08(+2.37%) |
Oct 24, 2018 | 3.570 | 3.680 | 3.350 | 3.380 | 30,337 | -0.26(-7.14%) |
Oct 23, 2018 | 3.650 | 3.700 | 3.600 | 3.640 | 8,466 | -0.02(-0.55%) |
Oct 22, 2018 | 3.678 | 3.900 | 3.660 | 3.660 | 8,275 | -0.12(-3.17%) |
Oct 19, 2018 | 3.810 | 3.810 | 3.670 | 3.780 | 5,900 | +0.00(+0.00%) |
Oct 18, 2018 | 3.870 | 3.951 | 3.750 | 3.780 | 20,449 | -0.12(-3.08%) |
Oct 17, 2018 | 3.660 | 3.900 | 3.640 | 3.900 | 22,569 | +0.12(+3.17%) |
Oct 16, 2018 | 3.580 | 3.890 | 3.580 | 3.780 | 278,334 | +0.21(+5.88%) |
Oct 15, 2018 | 3.730 | 3.850 | 3.550 | 3.570 | 59,094 | -0.20(-5.31%) |
Oct 12, 2018 | 3.810 | 3.830 | 3.650 | 3.770 | 32,700 | -0.10(-2.63%) |
Oct 11, 2018 | 3.900 | 3.990 | 3.550 | 3.872 | 44,242 | -0.03(-0.72%) |
Oct 10, 2018 | 3.780 | 3.950 | 3.757 | 3.900 | 32,207 | +0.00(+0.00%) |
Oct 09, 2018 | 3.920 | 3.970 | 3.850 | 3.900 | 30,909 | -0.08(-2.01%) |
Oct 08, 2018 | 3.950 | 3.980 | 3.760 | 3.980 | 24,900 | +0.04(+1.02%) |
Oct 05, 2018 | 3.810 | 4.150 | 3.620 | 3.940 | 40,300 | +0.09(+2.34%) |
Oct 04, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 47,550 | -0.15(-3.75%) |
Oct 03, 2018 | 3.930 | 4.000 | 3.900 | 4.000 | 74,268 | +0.04(+1.01%) |
Oct 02, 2018 | 4.140 | 4.140 | 3.950 | 3.960 | 60,335 | -0.21(-5.04%) |