Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.420 | 4.450 | 4.110 | 4.270 | 675,700 | -0.15(-3.39%) |
Jan 30, 2020 | 4.330 | 4.420 | 4.270 | 4.420 | 407,607 | +0.03(+0.68%) |
Jan 29, 2020 | 4.390 | 4.450 | 4.330 | 4.390 | 696,450 | -0.01(-0.23%) |
Jan 28, 2020 | 4.440 | 4.540 | 4.325 | 4.400 | 510,988 | -0.02(-0.45%) |
Jan 27, 2020 | 4.470 | 4.590 | 4.320 | 4.420 | 598,322 | -0.15(-3.28%) |
Jan 24, 2020 | 4.420 | 4.630 | 4.335 | 4.570 | 535,000 | +0.16(+3.63%) |
Jan 23, 2020 | 4.350 | 4.430 | 4.170 | 4.410 | 486,290 | +0.03(+0.68%) |
Jan 22, 2020 | 4.370 | 4.390 | 4.260 | 4.380 | 502,258 | +0.00(+0.00%) |
Jan 21, 2020 | 4.570 | 4.590 | 4.290 | 4.380 | 727,308 | -0.19(-4.16%) |
Jan 17, 2020 | 4.540 | 4.625 | 4.380 | 4.570 | 428,800 | +0.06(+1.33%) |
Jan 16, 2020 | 4.550 | 4.600 | 4.480 | 4.510 | 304,085 | -0.02(-0.44%) |
Jan 15, 2020 | 4.520 | 4.680 | 4.490 | 4.530 | 329,036 | -0.02(-0.44%) |
Jan 14, 2020 | 4.360 | 4.628 | 4.340 | 4.550 | 474,213 | +0.17(+3.88%) |
Jan 13, 2020 | 4.260 | 4.420 | 4.170 | 4.380 | 844,034 | +0.12(+2.82%) |
Jan 10, 2020 | 4.400 | 4.438 | 4.060 | 4.260 | 749,400 | -0.16(-3.62%) |
Jan 09, 2020 | 4.800 | 4.870 | 4.410 | 4.420 | 806,079 | -0.34(-7.14%) |
Jan 08, 2020 | 4.790 | 4.860 | 4.570 | 4.760 | 683,240 | -0.05(-1.04%) |
Jan 07, 2020 | 4.890 | 4.910 | 4.745 | 4.810 | 456,539 | -0.09(-1.84%) |
Jan 06, 2020 | 4.790 | 5.130 | 4.730 | 4.900 | 892,490 | +0.12(+2.51%) |
Jan 03, 2020 | 4.910 | 4.950 | 4.680 | 4.780 | 1,173,100 | -0.19(-3.82%) |
Jan 02, 2020 | 4.190 | 5.000 | 4.160 | 4.970 | 1,841,706 | +0.76(+18.05%) |
Dec 31, 2019 | 4.260 | 4.405 | 4.110 | 4.210 | 765,500 | -0.05(-1.17%) |
Dec 30, 2019 | 4.270 | 4.340 | 4.220 | 4.260 | 466,878 | +0.01(+0.24%) |
Dec 27, 2019 | 4.390 | 4.420 | 4.220 | 4.250 | 572,600 | -0.14(-3.19%) |
Dec 26, 2019 | 4.360 | 4.440 | 4.350 | 4.390 | 449,758 | +0.02(+0.46%) |
Dec 24, 2019 | 4.360 | 4.400 | 4.290 | 4.370 | 338,100 | +0.01(+0.23%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.310 | 4.360 | 569,978 | -0.13(-2.90%) |
Dec 20, 2019 | 4.580 | 4.599 | 4.440 | 4.490 | 1,461,700 | -0.08(-1.75%) |
Dec 19, 2019 | 4.670 | 4.800 | 4.400 | 4.570 | 1,182,672 | -0.08(-1.72%) |
Dec 18, 2019 | 4.300 | 4.740 | 4.280 | 4.650 | 2,009,609 | +0.39(+9.15%) |
Dec 17, 2019 | 4.030 | 4.350 | 4.030 | 4.260 | 758,274 | +0.21(+5.19%) |
Dec 16, 2019 | 4.250 | 4.350 | 4.020 | 4.050 | 1,113,301 | -0.16(-3.80%) |
Dec 13, 2019 | 3.810 | 4.285 | 3.710 | 4.210 | 2,069,500 | +0.34(+8.79%) |
Dec 12, 2019 | 3.150 | 3.940 | 3.120 | 3.870 | 2,706,809 | +0.75(+24.04%) |
Dec 11, 2019 | 3.170 | 3.240 | 3.115 | 3.120 | 636,124 | -0.03(-0.95%) |
Dec 10, 2019 | 3.250 | 3.260 | 3.140 | 3.150 | 327,895 | -0.11(-3.37%) |
Dec 09, 2019 | 3.280 | 3.330 | 3.250 | 3.260 | 292,092 | -0.02(-0.61%) |
Dec 06, 2019 | 3.210 | 3.370 | 3.140 | 3.280 | 580,000 | +0.16(+5.13%) |
Dec 05, 2019 | 3.270 | 3.280 | 3.080 | 3.120 | 490,876 | -0.13(-4.00%) |
Dec 04, 2019 | 3.420 | 3.450 | 3.230 | 3.250 | 724,761 | -0.14(-4.13%) |
Dec 03, 2019 | 3.290 | 3.410 | 3.200 | 3.390 | 593,748 | +0.08(+2.42%) |
Dec 02, 2019 | 3.490 | 3.490 | 3.260 | 3.310 | 1,662,829 | -0.15(-4.34%) |
Nov 29, 2019 | 3.130 | 3.460 | 3.130 | 3.460 | 822,200 | +0.27(+8.46%) |
Nov 27, 2019 | 2.940 | 3.210 | 2.940 | 3.190 | 889,200 | +0.27(+9.25%) |
Nov 26, 2019 | 2.890 | 3.000 | 2.850 | 2.920 | 1,576,726 | +0.04(+1.39%) |
Nov 25, 2019 | 2.850 | 3.000 | 2.810 | 2.880 | 771,600 | +0.05(+1.77%) |
Nov 22, 2019 | 2.730 | 2.840 | 2.690 | 2.830 | 488,500 | +0.14(+5.20%) |
Nov 21, 2019 | 2.780 | 2.790 | 2.660 | 2.690 | 699,535 | -0.06(-2.18%) |
Nov 20, 2019 | 2.750 | 2.820 | 2.720 | 2.750 | 652,898 | -0.01(-0.36%) |
Nov 19, 2019 | 2.800 | 2.850 | 2.750 | 2.760 | 718,793 | -0.03(-1.08%) |
Nov 18, 2019 | 2.930 | 2.930 | 2.790 | 2.790 | 627,453 | -0.15(-5.10%) |
Nov 15, 2019 | 2.990 | 2.990 | 2.900 | 2.940 | 715,000 | -0.04(-1.34%) |
Nov 14, 2019 | 2.970 | 3.041 | 2.955 | 2.980 | 619,026 | +0.00(+0.00%) |
Nov 13, 2019 | 3.100 | 3.120 | 2.950 | 2.980 | 1,102,552 | +0.05(+1.71%) |
Nov 12, 2019 | 2.770 | 3.000 | 2.710 | 2.930 | 1,223,130 | +0.25(+9.33%) |
Nov 11, 2019 | 2.850 | 2.950 | 2.660 | 2.680 | 1,416,330 | -0.16(-5.63%) |
Nov 08, 2019 | 3.310 | 3.370 | 2.780 | 2.840 | 2,296,400 | -0.62(-17.92%) |
Nov 07, 2019 | 3.420 | 3.550 | 3.380 | 3.460 | 1,700,753 | +0.07(+2.06%) |
Nov 06, 2019 | 3.450 | 3.450 | 3.280 | 3.390 | 506,387 | -0.05(-1.45%) |
Nov 05, 2019 | 3.400 | 3.485 | 3.375 | 3.440 | 507,830 | +0.05(+1.47%) |
Nov 04, 2019 | 3.490 | 3.510 | 3.330 | 3.390 | 895,411 | -0.03(-0.88%) |
Nov 01, 2019 | 3.420 | 3.520 | 3.390 | 3.420 | 332,800 | +0.01(+0.29%) |
Oct 31, 2019 | 3.480 | 3.500 | 3.330 | 3.410 | 442,259 | -0.07(-2.01%) |
Oct 30, 2019 | 3.570 | 3.630 | 3.480 | 3.480 | 295,027 | -0.09(-2.52%) |
Oct 29, 2019 | 3.560 | 3.630 | 3.520 | 3.570 | 676,682 | +0.02(+0.56%) |
Oct 28, 2019 | 3.530 | 3.590 | 3.520 | 3.550 | 368,160 | +0.05(+1.43%) |
Oct 25, 2019 | 3.550 | 3.580 | 3.480 | 3.500 | 446,500 | -0.02(-0.57%) |
Oct 24, 2019 | 3.590 | 3.600 | 3.490 | 3.520 | 910,272 | +0.10(+2.92%) |
Oct 23, 2019 | 3.370 | 3.560 | 3.360 | 3.420 | 332,533 | +0.01(+0.29%) |
Oct 22, 2019 | 3.420 | 3.455 | 3.300 | 3.410 | 431,142 | +0.01(+0.29%) |
Oct 21, 2019 | 3.510 | 3.600 | 3.400 | 3.400 | 320,646 | -0.06(-1.73%) |
Oct 18, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 314,700 | -0.05(-1.42%) |
Oct 17, 2019 | 3.540 | 3.550 | 3.450 | 3.510 | 393,404 | +0.02(+0.57%) |
Oct 16, 2019 | 3.390 | 3.565 | 3.390 | 3.490 | 432,702 | +0.10(+2.95%) |
Oct 15, 2019 | 3.300 | 3.460 | 3.270 | 3.390 | 534,750 | +0.09(+2.73%) |
Oct 14, 2019 | 3.200 | 3.360 | 3.130 | 3.300 | 370,590 | +0.10(+3.12%) |
Oct 11, 2019 | 3.080 | 3.260 | 3.080 | 3.200 | 428,000 | +0.14(+4.58%) |
Oct 10, 2019 | 3.140 | 3.195 | 2.940 | 3.060 | 500,596 | -0.09(-2.86%) |
Oct 09, 2019 | 3.360 | 3.360 | 3.140 | 3.150 | 556,358 | -0.17(-5.12%) |
Oct 08, 2019 | 3.330 | 3.360 | 3.250 | 3.320 | 246,789 | -0.05(-1.48%) |
Oct 07, 2019 | 3.200 | 3.430 | 3.200 | 3.370 | 377,124 | +0.12(+3.69%) |
Oct 04, 2019 | 3.110 | 3.265 | 3.090 | 3.250 | 365,700 | +0.08(+2.52%) |
Oct 03, 2019 | 3.230 | 3.260 | 3.090 | 3.170 | 522,054 | -0.09(-2.76%) |
Oct 02, 2019 | 3.450 | 3.450 | 3.150 | 3.260 | 643,750 | -0.01(-0.31%) |
Oct 01, 2019 | 3.440 | 3.550 | 3.180 | 3.270 | 527,061 | -0.14(-4.11%) |
Sep 30, 2019 | 3.480 | 3.490 | 3.355 | 3.410 | 384,115 | -0.07(-2.01%) |
Sep 27, 2019 | 3.440 | 3.510 | 3.335 | 3.480 | 754,100 | +0.04(+1.16%) |
Sep 26, 2019 | 3.450 | 3.480 | 3.390 | 3.440 | 218,971 | -0.06(-1.71%) |
Sep 25, 2019 | 3.330 | 3.510 | 3.245 | 3.500 | 415,697 | +0.16(+4.79%) |
Sep 24, 2019 | 3.630 | 3.650 | 3.320 | 3.340 | 733,629 | -0.30(-8.24%) |
Sep 23, 2019 | 3.610 | 3.650 | 3.550 | 3.640 | 490,984 | +0.01(+0.28%) |
Sep 20, 2019 | 3.640 | 3.700 | 3.600 | 3.630 | 681,700 | -0.01(-0.27%) |
Sep 19, 2019 | 3.650 | 3.680 | 3.620 | 3.640 | 543,279 | +0.00(+0.00%) |
Sep 18, 2019 | 3.640 | 3.690 | 3.550 | 3.640 | 441,688 | +0.00(+0.00%) |
Sep 17, 2019 | 3.700 | 3.720 | 3.520 | 3.640 | 365,660 | -0.07(-1.89%) |
Sep 16, 2019 | 3.590 | 3.750 | 3.550 | 3.710 | 765,487 | +0.11(+3.06%) |
Sep 13, 2019 | 3.780 | 3.780 | 3.550 | 3.600 | 1,156,200 | -0.14(-3.74%) |
Sep 12, 2019 | 3.690 | 3.770 | 3.600 | 3.740 | 690,222 | +0.06(+1.63%) |
Sep 11, 2019 | 3.550 | 3.723 | 3.500 | 3.680 | 856,410 | +0.16(+4.55%) |
Sep 10, 2019 | 3.390 | 3.540 | 3.340 | 3.520 | 579,908 | +0.12(+3.53%) |
Sep 09, 2019 | 3.380 | 3.470 | 3.358 | 3.400 | 410,813 | +0.05(+1.49%) |
Sep 06, 2019 | 3.270 | 3.400 | 3.270 | 3.350 | 435,400 | +0.10(+3.08%) |
Sep 05, 2019 | 3.220 | 3.380 | 3.210 | 3.250 | 580,014 | +0.09(+2.85%) |
Sep 04, 2019 | 3.270 | 3.300 | 3.130 | 3.160 | 339,756 | -0.07(-2.17%) |
Sep 03, 2019 | 3.110 | 3.265 | 3.080 | 3.230 | 719,094 | +0.09(+2.87%) |
Aug 30, 2019 | 3.010 | 3.210 | 3.010 | 3.140 | 809,600 | +0.14(+4.67%) |
Aug 29, 2019 | 2.900 | 3.050 | 2.860 | 3.000 | 482,454 | +0.12(+4.17%) |
Aug 28, 2019 | 2.820 | 2.880 | 2.790 | 2.880 | 376,728 | +0.04(+1.41%) |
Aug 27, 2019 | 2.800 | 2.850 | 2.770 | 2.840 | 1,066,122 | +0.08(+2.90%) |
Aug 26, 2019 | 2.750 | 2.860 | 2.725 | 2.760 | 451,107 | +0.04(+1.47%) |
Aug 23, 2019 | 2.890 | 2.890 | 2.710 | 2.720 | 655,700 | -0.17(-5.88%) |
Aug 22, 2019 | 2.960 | 2.970 | 2.865 | 2.890 | 337,574 | -0.04(-1.37%) |
Aug 21, 2019 | 2.970 | 3.040 | 2.920 | 2.930 | 427,930 | +0.01(+0.34%) |
Aug 20, 2019 | 2.920 | 3.010 | 2.920 | 2.920 | 447,799 | -0.03(-1.02%) |
Aug 19, 2019 | 3.050 | 3.070 | 2.920 | 2.950 | 459,340 | -0.03(-1.01%) |
Aug 16, 2019 | 2.820 | 3.040 | 2.760 | 2.980 | 799,400 | +0.18(+6.43%) |
Aug 15, 2019 | 2.950 | 2.950 | 2.780 | 2.800 | 785,323 | -0.13(-4.44%) |
Aug 14, 2019 | 3.000 | 3.000 | 2.850 | 2.930 | 682,368 | -0.14(-4.56%) |
Aug 13, 2019 | 3.010 | 3.100 | 2.970 | 3.070 | 656,448 | +0.07(+2.33%) |
Aug 12, 2019 | 3.030 | 3.110 | 2.980 | 3.000 | 450,014 | -0.07(-2.28%) |
Aug 09, 2019 | 3.160 | 3.160 | 3.020 | 3.070 | 744,900 | -0.13(-4.06%) |
Aug 08, 2019 | 3.140 | 3.220 | 2.905 | 3.200 | 1,094,324 | +0.13(+4.23%) |
Aug 07, 2019 | 3.550 | 3.570 | 2.710 | 3.070 | 3,072,672 | -0.66(-17.69%) |
Aug 06, 2019 | 3.940 | 4.010 | 3.680 | 3.730 | 822,468 | -0.18(-4.60%) |
Aug 05, 2019 | 4.110 | 4.110 | 3.850 | 3.910 | 698,401 | -0.29(-6.90%) |
Aug 02, 2019 | 4.320 | 4.370 | 4.170 | 4.200 | 482,200 | -0.17(-3.89%) |
Aug 01, 2019 | 4.290 | 4.489 | 4.270 | 4.370 | 571,698 | +0.07(+1.63%) |
Jul 31, 2019 | 4.400 | 4.560 | 4.270 | 4.300 | 563,720 | -0.11(-2.49%) |
Jul 30, 2019 | 4.340 | 4.455 | 4.280 | 4.410 | 355,046 | +0.04(+0.92%) |
Jul 29, 2019 | 4.340 | 4.428 | 4.200 | 4.370 | 607,477 | +0.04(+0.92%) |
Jul 26, 2019 | 3.950 | 4.350 | 3.950 | 4.330 | 817,600 | +0.39(+9.90%) |
Jul 25, 2019 | 3.990 | 4.080 | 3.910 | 3.940 | 887,930 | -0.07(-1.75%) |
Jul 24, 2019 | 3.910 | 4.015 | 3.800 | 4.010 | 1,536,695 | +0.10(+2.56%) |
Jul 23, 2019 | 4.120 | 4.165 | 3.900 | 3.910 | 799,528 | -0.19(-4.63%) |
Jul 22, 2019 | 4.040 | 4.125 | 3.910 | 4.100 | 883,495 | +0.06(+1.49%) |
Jul 19, 2019 | 4.130 | 4.150 | 4.030 | 4.040 | 1,140,000 | -0.09(-2.18%) |
Jul 18, 2019 | 4.130 | 4.160 | 4.030 | 4.130 | 643,308 | +0.02(+0.49%) |
Jul 17, 2019 | 4.190 | 4.210 | 4.100 | 4.110 | 540,955 | -0.09(-2.14%) |
Jul 16, 2019 | 4.200 | 4.240 | 4.080 | 4.200 | 572,143 | -0.02(-0.47%) |
Jul 15, 2019 | 4.350 | 4.359 | 4.140 | 4.220 | 795,776 | -0.13(-2.99%) |
Jul 12, 2019 | 4.300 | 4.370 | 4.210 | 4.350 | 433,600 | +0.07(+1.64%) |
Jul 11, 2019 | 4.300 | 4.350 | 4.200 | 4.280 | 365,624 | -0.02(-0.47%) |
Jul 10, 2019 | 4.380 | 4.450 | 4.270 | 4.300 | 847,945 | -0.09(-2.05%) |
Jul 09, 2019 | 4.250 | 4.410 | 4.190 | 4.390 | 381,177 | +0.12(+2.81%) |
Jul 08, 2019 | 4.320 | 4.350 | 4.190 | 4.270 | 299,236 | -0.07(-1.61%) |
Jul 05, 2019 | 4.420 | 4.432 | 4.220 | 4.340 | 478,300 | -0.14(-3.13%) |
Jul 03, 2019 | 4.360 | 4.505 | 4.350 | 4.480 | 383,900 | +0.15(+3.46%) |
Jul 02, 2019 | 4.160 | 4.350 | 4.120 | 4.330 | 672,015 | +0.18(+4.34%) |
Jul 01, 2019 | 4.040 | 4.160 | 4.020 | 4.150 | 2,175,276 | +0.14(+3.49%) |
Jun 28, 2019 | 3.980 | 4.100 | 3.910 | 4.010 | 2,396,200 | +0.06(+1.52%) |
Jun 27, 2019 | 3.920 | 3.950 | 3.870 | 3.950 | 428,211 | +0.04(+1.02%) |
Jun 26, 2019 | 4.010 | 4.090 | 3.900 | 3.910 | 379,566 | -0.10(-2.49%) |
Jun 25, 2019 | 3.950 | 4.075 | 3.910 | 4.010 | 835,158 | +0.08(+2.04%) |
Jun 24, 2019 | 4.120 | 4.160 | 3.910 | 3.930 | 851,931 | -0.22(-5.30%) |
Jun 21, 2019 | 4.000 | 4.170 | 3.990 | 4.150 | 1,128,000 | +0.12(+2.98%) |
Jun 20, 2019 | 4.050 | 4.130 | 4.000 | 4.030 | 712,820 | +0.04(+1.00%) |
Jun 19, 2019 | 3.910 | 4.030 | 3.860 | 3.990 | 746,739 | +0.10(+2.57%) |
Jun 18, 2019 | 3.950 | 4.040 | 3.830 | 3.890 | 670,718 | +0.00(+0.00%) |
Jun 17, 2019 | 3.690 | 3.890 | 3.650 | 3.890 | 690,740 | +0.18(+4.85%) |
Jun 14, 2019 | 3.740 | 3.810 | 3.670 | 3.710 | 399,700 | -0.04(-1.07%) |
Jun 13, 2019 | 3.640 | 3.780 | 3.605 | 3.750 | 449,754 | +0.12(+3.31%) |
Jun 12, 2019 | 3.610 | 3.670 | 3.595 | 3.630 | 311,200 | +0.00(+0.00%) |
Jun 11, 2019 | 3.650 | 3.690 | 3.610 | 3.630 | 415,202 | +0.01(+0.28%) |
Jun 10, 2019 | 3.680 | 3.750 | 3.610 | 3.620 | 566,805 | -0.03(-0.82%) |
Jun 07, 2019 | 3.580 | 3.700 | 3.510 | 3.650 | 632,800 | +0.08(+2.24%) |
Jun 06, 2019 | 3.560 | 3.600 | 3.400 | 3.570 | 402,129 | +0.00(+0.00%) |
Jun 05, 2019 | 3.670 | 3.700 | 3.540 | 3.570 | 245,215 | -0.06(-1.65%) |
Jun 04, 2019 | 3.440 | 3.630 | 3.415 | 3.630 | 586,043 | +0.21(+6.14%) |
Jun 03, 2019 | 3.410 | 3.430 | 3.282 | 3.420 | 875,782 | -0.01(-0.29%) |
May 31, 2019 | 3.550 | 3.600 | 3.390 | 3.430 | 987,600 | -0.20(-5.51%) |
May 30, 2019 | 3.740 | 3.790 | 3.629 | 3.630 | 517,825 | -0.08(-2.16%) |
May 29, 2019 | 3.750 | 3.790 | 3.660 | 3.710 | 609,737 | -0.05(-1.33%) |
May 28, 2019 | 3.870 | 3.900 | 3.750 | 3.760 | 541,208 | -0.11(-2.84%) |
May 24, 2019 | 3.920 | 3.950 | 3.800 | 3.870 | 325,600 | -0.01(-0.26%) |
May 23, 2019 | 4.000 | 4.010 | 3.800 | 3.880 | 853,636 | -0.16(-3.96%) |
May 22, 2019 | 4.020 | 4.100 | 3.960 | 4.040 | 488,253 | +0.02(+0.50%) |
May 21, 2019 | 4.000 | 4.150 | 3.990 | 4.020 | 614,216 | +0.04(+1.01%) |
May 20, 2019 | 4.110 | 4.120 | 3.970 | 3.980 | 482,592 | -0.14(-3.40%) |
May 17, 2019 | 4.160 | 4.200 | 4.100 | 4.120 | 1,060,600 | -0.09(-2.14%) |
May 16, 2019 | 4.260 | 4.300 | 4.150 | 4.210 | 625,400 | -0.05(-1.17%) |
May 15, 2019 | 3.980 | 4.360 | 3.940 | 4.260 | 1,832,248 | +0.23(+5.71%) |
May 14, 2019 | 3.940 | 4.090 | 3.920 | 4.030 | 698,897 | +0.13(+3.33%) |
May 13, 2019 | 4.020 | 4.027 | 3.885 | 3.900 | 607,291 | -0.19(-4.65%) |
May 10, 2019 | 3.950 | 4.100 | 3.900 | 4.090 | 600,200 | +0.10(+2.51%) |
May 09, 2019 | 3.890 | 4.010 | 3.840 | 3.990 | 641,128 | +0.06(+1.53%) |
May 08, 2019 | 3.910 | 3.990 | 3.845 | 3.930 | 692,126 | +0.03(+0.77%) |
May 07, 2019 | 4.030 | 4.050 | 3.900 | 3.900 | 594,263 | -0.17(-4.18%) |
May 06, 2019 | 3.990 | 4.100 | 3.910 | 4.070 | 774,484 | -0.01(-0.25%) |
May 03, 2019 | 4.060 | 4.197 | 4.000 | 4.080 | 1,172,200 | +0.05(+1.24%) |
May 02, 2019 | 4.110 | 4.239 | 4.010 | 4.030 | 1,194,500 | -0.12(-2.89%) |
May 01, 2019 | 4.410 | 4.660 | 4.140 | 4.150 | 3,327,443 | +0.18(+4.53%) |
Apr 30, 2019 | 3.930 | 4.000 | 3.830 | 3.970 | 1,139,297 | +0.04(+1.02%) |
Apr 29, 2019 | 3.850 | 4.050 | 3.800 | 3.930 | 637,232 | +0.08(+2.08%) |
Apr 26, 2019 | 3.800 | 3.880 | 3.750 | 3.850 | 484,600 | +0.06(+1.58%) |
Apr 25, 2019 | 3.940 | 3.940 | 3.710 | 3.790 | 1,133,446 | -0.16(-4.05%) |
Apr 24, 2019 | 4.070 | 4.110 | 3.935 | 3.950 | 448,504 | -0.12(-2.95%) |
Apr 23, 2019 | 3.930 | 4.190 | 3.920 | 4.070 | 935,676 | +0.17(+4.36%) |
Apr 22, 2019 | 3.880 | 3.910 | 3.760 | 3.900 | 464,008 | +0.01(+0.26%) |
Apr 18, 2019 | 3.900 | 3.925 | 3.850 | 3.890 | 405,700 | -0.03(-0.77%) |
Apr 17, 2019 | 3.920 | 3.980 | 3.860 | 3.920 | 447,940 | +0.01(+0.26%) |
Apr 16, 2019 | 3.990 | 3.993 | 3.880 | 3.910 | 462,983 | -0.07(-1.76%) |
Apr 15, 2019 | 3.940 | 4.020 | 3.900 | 3.980 | 449,413 | +0.05(+1.27%) |
Apr 12, 2019 | 4.030 | 4.060 | 3.890 | 3.930 | 571,100 | -0.08(-2.00%) |
Apr 11, 2019 | 4.160 | 4.160 | 3.950 | 4.010 | 735,504 | -0.13(-3.14%) |
Apr 10, 2019 | 4.100 | 4.220 | 4.070 | 4.140 | 854,715 | +0.06(+1.47%) |
Apr 09, 2019 | 4.160 | 4.200 | 4.050 | 4.080 | 689,730 | -0.08(-1.92%) |
Apr 08, 2019 | 4.240 | 4.240 | 4.120 | 4.160 | 588,946 | -0.10(-2.35%) |
Apr 05, 2019 | 4.150 | 4.300 | 4.100 | 4.260 | 910,100 | +0.12(+2.90%) |
Apr 04, 2019 | 4.150 | 4.190 | 4.060 | 4.140 | 762,363 | +0.01(+0.24%) |
Apr 03, 2019 | 4.170 | 4.210 | 4.100 | 4.130 | 541,461 | +0.00(+0.00%) |
Apr 02, 2019 | 4.270 | 4.300 | 4.110 | 4.130 | 820,005 | -0.12(-2.82%) |
Apr 01, 2019 | 4.150 | 4.320 | 4.090 | 4.250 | 964,231 | +0.12(+2.91%) |
Mar 29, 2019 | 4.170 | 4.200 | 4.070 | 4.130 | 934,700 | -0.02(-0.48%) |
Mar 28, 2019 | 4.140 | 4.180 | 4.050 | 4.150 | 1,117,266 | +0.02(+0.48%) |
Mar 27, 2019 | 4.160 | 4.230 | 4.080 | 4.130 | 1,699,173 | +0.00(+0.00%) |
Mar 26, 2019 | 4.130 | 4.150 | 3.960 | 4.130 | 1,557,037 | +0.03(+0.73%) |
Mar 25, 2019 | 4.050 | 4.190 | 3.835 | 4.100 | 1,989,640 | +0.01(+0.24%) |
Mar 22, 2019 | 4.190 | 4.210 | 4.000 | 4.090 | 1,422,300 | -0.13(-3.08%) |
Mar 21, 2019 | 4.090 | 4.230 | 4.060 | 4.220 | 944,722 | +0.13(+3.18%) |
Mar 20, 2019 | 4.150 | 4.180 | 4.080 | 4.090 | 823,321 | -0.06(-1.45%) |
Mar 19, 2019 | 4.340 | 4.340 | 4.130 | 4.150 | 1,361,973 | -0.18(-4.16%) |
Mar 18, 2019 | 4.390 | 4.405 | 4.310 | 4.330 | 1,219,927 | -0.03(-0.69%) |
Mar 15, 2019 | 4.290 | 4.400 | 4.240 | 4.360 | 1,718,600 | +0.08(+1.87%) |
Mar 14, 2019 | 4.290 | 4.300 | 4.030 | 4.280 | 2,112,518 | -0.03(-0.70%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.290 | 4.310 | 1,475,970 | -0.11(-2.49%) |
Mar 12, 2019 | 4.490 | 4.550 | 4.350 | 4.420 | 1,015,915 | -0.06(-1.34%) |
Mar 11, 2019 | 4.400 | 4.500 | 4.330 | 4.480 | 916,766 | +0.12(+2.75%) |
Mar 08, 2019 | 4.350 | 4.420 | 4.280 | 4.360 | 1,366,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.330 | 4.360 | 1,264,672 | -0.25(-5.42%) |
Mar 06, 2019 | 4.780 | 4.800 | 4.560 | 4.610 | 1,790,148 | -0.16(-3.35%) |
Mar 05, 2019 | 4.580 | 4.840 | 4.520 | 4.770 | 2,179,165 | +0.21(+4.61%) |
Mar 04, 2019 | 4.420 | 4.580 | 4.145 | 4.560 | 2,808,859 | +0.10(+2.24%) |
Mar 01, 2019 | 4.350 | 4.490 | 4.340 | 4.460 | 2,443,000 | +0.13(+3.00%) |
Feb 28, 2019 | 4.140 | 4.380 | 3.990 | 4.330 | 2,799,551 | +0.21(+5.10%) |
Feb 27, 2019 | 4.200 | 4.240 | 4.100 | 4.120 | 1,871,711 | -0.08(-1.90%) |
Feb 26, 2019 | 4.190 | 4.280 | 4.010 | 4.200 | 4,578,374 | +0.21(+5.26%) |
Feb 25, 2019 | 3.990 | 4.100 | 3.860 | 3.990 | 2,886,843 | +0.00(+0.00%) |
Feb 22, 2019 | 3.980 | 4.145 | 3.910 | 3.990 | 3,828,800 | -0.07(-1.72%) |
Feb 21, 2019 | 3.940 | 4.150 | 3.750 | 4.060 | 4,888,472 | +0.11(+2.78%) |
Feb 20, 2019 | 3.720 | 4.020 | 3.600 | 3.950 | 7,461,570 | +0.25(+6.76%) |
Feb 19, 2019 | 3.620 | 3.780 | 3.600 | 3.700 | 2,177,898 | +0.02(+0.54%) |
Feb 15, 2019 | 3.750 | 3.850 | 3.580 | 3.680 | 2,725,000 | -0.08(-2.13%) |
Feb 14, 2019 | 3.570 | 3.820 | 3.460 | 3.760 | 3,802,543 | +0.16(+4.44%) |
Feb 13, 2019 | 3.660 | 3.710 | 3.570 | 3.600 | 2,582,141 | -0.08(-2.17%) |
Feb 12, 2019 | 3.720 | 3.740 | 3.370 | 3.680 | 7,940,456 | +0.00(+0.00%) |
Feb 11, 2019 | 3.700 | 3.850 | 3.620 | 3.680 | 4,926,983 | +0.02(+0.55%) |
Feb 08, 2019 | 3.800 | 3.800 | 3.620 | 3.660 | 9,652,700 | -0.11(-2.92%) |
Feb 07, 2019 | 3.890 | 4.050 | 3.650 | 3.770 | 9,366,234 | -0.09(-2.33%) |
Feb 06, 2019 | 5.070 | 5.170 | 3.720 | 3.860 | 24,172,400 | -3.71(-49.01%) |
Feb 05, 2019 | 7.230 | 7.610 | 7.000 | 7.570 | 3,479,412 | +0.40(+5.58%) |
Feb 04, 2019 | 7.450 | 7.550 | 6.970 | 7.170 | 1,523,621 | -0.26(-3.50%) |