Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.458 | 6.499 | 6.240 | 6.240 | 96,507 | -0.19(-2.99%) |
Oct 30, 2019 | 6.318 | 6.440 | 6.304 | 6.432 | 53,155 | +0.13(+2.08%) |
Oct 29, 2019 | 6.292 | 6.405 | 6.266 | 6.301 | 50,377 | -0.03(-0.41%) |
Oct 28, 2019 | 6.257 | 6.466 | 6.257 | 6.327 | 191,453 | +0.03(+0.55%) |
Oct 25, 2019 | 6.187 | 6.449 | 6.187 | 6.292 | 139,457 | +0.06(+0.98%) |
Oct 24, 2019 | 6.711 | 6.711 | 6.135 | 6.231 | 266,052 | -0.50(-7.39%) |
Oct 23, 2019 | 6.711 | 6.781 | 6.615 | 6.728 | 129,846 | -0.02(-0.26%) |
Oct 22, 2019 | 6.938 | 6.973 | 6.693 | 6.746 | 152,741 | -0.19(-2.77%) |
Oct 21, 2019 | 7.025 | 7.060 | 6.920 | 6.938 | 37,906 | -0.06(-0.87%) |
Oct 18, 2019 | 7.191 | 7.191 | 6.929 | 6.999 | 31,856 | -0.21(-2.91%) |
Oct 17, 2019 | 7.069 | 7.208 | 7.034 | 7.208 | 65,183 | +0.17(+2.35%) |
Oct 16, 2019 | 6.973 | 7.102 | 6.868 | 7.042 | 74,449 | +0.06(+0.87%) |
Oct 15, 2019 | 7.008 | 7.138 | 6.938 | 6.981 | 99,656 | -0.02(-0.25%) |
Oct 14, 2019 | 7.147 | 7.200 | 6.903 | 6.999 | 125,907 | -0.15(-2.08%) |
Oct 11, 2019 | 7.470 | 7.545 | 7.147 | 7.147 | 123,987 | -0.21(-2.85%) |
Oct 10, 2019 | 7.095 | 7.392 | 7.072 | 7.357 | 123,443 | +0.25(+3.56%) |
Oct 09, 2019 | 7.269 | 7.383 | 7.104 | 7.104 | 125,318 | -0.14(-1.93%) |
Oct 08, 2019 | 7.496 | 7.496 | 7.217 | 7.243 | 167,079 | -0.16(-2.12%) |
Oct 07, 2019 | 7.601 | 7.618 | 7.252 | 7.400 | 254,860 | -0.23(-2.97%) |
Oct 04, 2019 | 7.392 | 7.706 | 7.383 | 7.627 | 631,510 | +0.24(+3.19%) |
Oct 03, 2019 | 7.392 | 7.487 | 7.226 | 7.392 | 198,380 | +0.00(+0.06%) |
Oct 02, 2019 | 7.505 | 7.505 | 7.243 | 7.387 | 208,689 | -0.11(-1.46%) |
Oct 01, 2019 | 7.322 | 7.679 | 7.313 | 7.496 | 579,191 | +0.17(+2.26%) |
Sep 30, 2019 | 6.833 | 7.374 | 6.833 | 7.330 | 459,602 | +0.53(+7.83%) |
Sep 27, 2019 | 6.580 | 6.877 | 6.552 | 6.798 | 355,690 | +0.25(+3.87%) |
Sep 26, 2019 | 6.449 | 6.580 | 6.414 | 6.545 | 110,045 | +0.10(+1.63%) |
Sep 25, 2019 | 6.309 | 6.475 | 6.279 | 6.440 | 72,437 | +0.14(+2.22%) |
Sep 24, 2019 | 6.432 | 6.510 | 6.161 | 6.301 | 125,527 | -0.13(-2.04%) |
Sep 23, 2019 | 6.362 | 6.432 | 6.301 | 6.432 | 130,150 | +0.07(+1.10%) |
Sep 20, 2019 | 6.545 | 6.597 | 6.336 | 6.362 | 129,946 | -0.18(-2.80%) |
Sep 19, 2019 | 6.414 | 6.562 | 6.414 | 6.545 | 106,315 | +0.12(+1.90%) |
Sep 18, 2019 | 6.650 | 6.650 | 6.370 | 6.423 | 117,810 | -0.21(-3.16%) |
Sep 17, 2019 | 6.615 | 6.650 | 6.554 | 6.632 | 93,330 | +0.03(+0.40%) |
Sep 16, 2019 | 6.597 | 6.685 | 6.466 | 6.606 | 138,870 | -0.06(-0.92%) |
Sep 13, 2019 | 6.624 | 6.720 | 6.545 | 6.667 | 273,757 | +0.06(+0.92%) |
Sep 12, 2019 | 6.432 | 6.658 | 6.388 | 6.606 | 396,249 | +0.15(+2.30%) |
Sep 11, 2019 | 6.170 | 6.458 | 6.144 | 6.458 | 278,328 | +0.24(+3.93%) |
Sep 10, 2019 | 6.065 | 6.318 | 6.030 | 6.213 | 308,076 | +0.16(+2.59%) |
Sep 09, 2019 | 6.100 | 6.240 | 5.995 | 6.056 | 407,541 | -0.17(-2.80%) |
Sep 06, 2019 | 6.100 | 6.266 | 5.973 | 6.231 | 336,324 | +0.11(+1.85%) |
Sep 05, 2019 | 6.318 | 6.318 | 6.117 | 6.117 | 303,449 | -0.10(-1.68%) |
Sep 04, 2019 | 6.196 | 6.458 | 6.135 | 6.222 | 493,100 | +0.14(+2.30%) |
Sep 03, 2019 | 5.952 | 6.187 | 5.903 | 6.083 | 990,780 | +0.13(+2.20%) |
Aug 30, 2019 | 6.056 | 6.083 | 5.760 | 5.952 | 232,963 | +0.01(+0.15%) |
Aug 29, 2019 | 6.109 | 6.109 | 5.882 | 5.943 | 260,662 | +0.03(+0.44%) |
Aug 28, 2019 | 5.637 | 5.934 | 5.603 | 5.917 | 452,768 | +0.29(+5.12%) |
Aug 27, 2019 | 5.629 | 5.672 | 5.603 | 5.629 | 232,300 | +0.00(+0.00%) |
Aug 26, 2019 | 5.568 | 5.664 | 5.568 | 5.629 | 181,098 | +0.06(+1.10%) |
Aug 23, 2019 | 5.585 | 5.668 | 5.472 | 5.568 | 225,056 | -0.06(-1.09%) |
Aug 22, 2019 | 5.629 | 5.672 | 5.541 | 5.629 | 154,403 | +0.00(+0.00%) |
Aug 21, 2019 | 5.672 | 5.672 | 5.541 | 5.629 | 127,427 | +0.10(+1.90%) |
Aug 20, 2019 | 5.480 | 5.681 | 5.454 | 5.524 | 352,769 | +0.07(+1.28%) |
Aug 19, 2019 | 5.192 | 5.637 | 5.175 | 5.454 | 337,682 | +0.48(+9.65%) |
Aug 16, 2019 | 4.800 | 5.009 | 4.800 | 4.974 | 170,167 | +0.23(+4.78%) |
Aug 15, 2019 | 4.634 | 4.810 | 4.634 | 4.747 | 101,027 | -0.04(-0.91%) |
Aug 14, 2019 | 4.843 | 4.843 | 4.451 | 4.791 | 305,358 | -0.12(-2.49%) |
Aug 13, 2019 | 4.678 | 5.044 | 4.678 | 4.913 | 117,588 | +0.24(+5.04%) |
Aug 12, 2019 | 4.974 | 5.079 | 4.582 | 4.678 | 278,548 | -0.27(-5.47%) |
Aug 09, 2019 | 4.573 | 5.105 | 4.573 | 4.948 | 355,690 | +0.99(+25.17%) |
Aug 08, 2019 | 3.927 | 4.006 | 3.927 | 3.953 | 27,554 | +0.03(+0.67%) |
Aug 07, 2019 | 3.805 | 3.927 | 3.805 | 3.927 | 19,229 | +0.02(+0.45%) |
Aug 06, 2019 | 4.014 | 4.049 | 3.910 | 3.910 | 10,862 | -0.11(-2.82%) |
Aug 05, 2019 | 3.929 | 4.058 | 3.929 | 4.023 | 21,585 | -0.03(-0.65%) |
Aug 02, 2019 | 4.014 | 4.154 | 4.014 | 4.049 | 19,251 | +0.02(+0.43%) |
Aug 01, 2019 | 4.023 | 4.102 | 4.015 | 4.032 | 72,576 | +0.00(+0.00%) |
Jul 31, 2019 | 4.110 | 4.180 | 4.032 | 4.032 | 33,052 | -0.11(-2.74%) |
Jul 30, 2019 | 4.040 | 4.180 | 4.040 | 4.145 | 9,136 | +0.11(+2.81%) |
Jul 29, 2019 | 4.146 | 4.146 | 4.032 | 4.032 | 138,367 | -0.10(-2.53%) |
Jul 26, 2019 | 4.136 | 4.180 | 3.975 | 4.136 | 15,240 | +0.01(+0.21%) |
Jul 25, 2019 | 3.997 | 4.145 | 3.936 | 4.128 | 16,851 | +0.13(+3.28%) |
Jul 24, 2019 | 3.936 | 3.997 | 3.901 | 3.997 | 61,554 | +0.06(+1.55%) |
Jul 23, 2019 | 4.014 | 4.143 | 3.936 | 3.936 | 17,614 | -0.14(-3.43%) |
Jul 22, 2019 | 3.962 | 4.156 | 3.944 | 4.075 | 22,444 | +0.11(+2.86%) |
Jul 19, 2019 | 4.006 | 4.163 | 3.910 | 3.962 | 88,464 | -0.02(-0.44%) |
Jul 18, 2019 | 4.136 | 4.215 | 3.979 | 3.979 | 76,953 | -0.16(-3.80%) |
Jul 17, 2019 | 4.198 | 4.273 | 4.136 | 4.136 | 115,939 | -0.07(-1.66%) |
Jul 16, 2019 | 4.395 | 4.395 | 4.145 | 4.206 | 52,335 | -0.06(-1.43%) |
Jul 15, 2019 | 4.328 | 4.381 | 4.224 | 4.267 | 30,193 | -0.06(-1.41%) |
Jul 12, 2019 | 4.363 | 4.438 | 4.311 | 4.328 | 18,678 | +0.01(+0.20%) |
Jul 11, 2019 | 4.346 | 4.394 | 4.294 | 4.320 | 13,232 | +0.00(+0.00%) |
Jul 10, 2019 | 4.407 | 4.494 | 4.320 | 4.320 | 64,779 | -0.08(-1.79%) |
Jul 09, 2019 | 4.390 | 4.529 | 4.363 | 4.398 | 87,295 | +0.10(+2.44%) |
Jul 08, 2019 | 4.494 | 4.547 | 4.294 | 4.294 | 39,774 | -0.23(-5.02%) |
Jul 05, 2019 | 4.616 | 4.668 | 4.494 | 4.520 | 32,887 | -0.02(-0.38%) |
Jul 03, 2019 | 4.302 | 4.538 | 4.128 | 4.538 | 93,391 | +0.29(+6.78%) |
Jul 02, 2019 | 4.110 | 4.320 | 4.102 | 4.250 | 69,765 | +0.18(+4.51%) |
Jul 01, 2019 | 3.953 | 4.145 | 3.883 | 4.067 | 168,280 | +0.20(+5.19%) |
Jun 28, 2019 | 3.953 | 3.992 | 3.857 | 3.866 | 630,020 | -0.06(-1.56%) |
Jun 27, 2019 | 3.997 | 4.014 | 3.892 | 3.927 | 68,666 | -0.03(-0.66%) |
Jun 26, 2019 | 4.049 | 4.093 | 3.944 | 3.953 | 20,023 | -0.04(-1.09%) |
Jun 25, 2019 | 4.014 | 4.163 | 3.962 | 3.997 | 47,165 | -0.03(-0.87%) |
Jun 24, 2019 | 4.320 | 4.320 | 4.014 | 4.032 | 48,110 | -0.31(-7.23%) |
Jun 21, 2019 | 4.084 | 4.346 | 4.023 | 4.346 | 51,680 | +0.26(+6.41%) |
Jun 20, 2019 | 4.075 | 4.219 | 4.058 | 4.084 | 30,199 | +0.03(+0.86%) |
Jun 19, 2019 | 4.032 | 4.119 | 4.014 | 4.049 | 28,236 | -0.03(-0.85%) |
Jun 18, 2019 | 4.067 | 4.180 | 4.006 | 4.084 | 58,066 | +0.12(+3.08%) |
Jun 17, 2019 | 4.058 | 4.067 | 3.944 | 3.962 | 42,427 | -0.10(-2.58%) |
Jun 14, 2019 | 4.040 | 4.067 | 3.910 | 4.067 | 50,419 | +0.04(+1.08%) |
Jun 13, 2019 | 4.067 | 4.067 | 4.014 | 4.023 | 34,725 | -0.03(-0.75%) |
Jun 12, 2019 | 4.067 | 4.067 | 3.988 | 4.054 | 63,871 | +0.03(+0.76%) |
Jun 11, 2019 | 4.040 | 4.075 | 4.023 | 4.023 | 41,360 | -0.02(-0.43%) |
Jun 10, 2019 | 4.067 | 4.075 | 4.014 | 4.040 | 58,035 | +0.00(+0.00%) |
Jun 07, 2019 | 4.232 | 4.320 | 4.040 | 4.040 | 64,743 | -0.16(-3.74%) |
Jun 06, 2019 | 4.145 | 4.294 | 4.145 | 4.198 | 32,272 | -0.10(-2.43%) |
Jun 05, 2019 | 4.424 | 4.424 | 4.232 | 4.302 | 47,144 | -0.10(-2.38%) |
Jun 04, 2019 | 4.451 | 4.486 | 4.311 | 4.407 | 20,596 | -0.03(-0.79%) |
Jun 03, 2019 | 4.276 | 4.451 | 4.276 | 4.442 | 57,903 | +0.17(+3.88%) |
May 31, 2019 | 4.381 | 4.668 | 4.276 | 4.276 | 16,386 | -0.18(-4.11%) |
May 30, 2019 | 4.451 | 4.578 | 4.346 | 4.459 | 35,329 | +0.07(+1.59%) |
May 29, 2019 | 4.433 | 4.638 | 4.328 | 4.390 | 125,801 | -0.07(-1.47%) |
May 28, 2019 | 4.424 | 4.485 | 4.398 | 4.455 | 29,292 | +0.02(+0.49%) |
May 24, 2019 | 4.486 | 4.682 | 4.363 | 4.433 | 78,036 | +0.02(+0.49%) |
May 23, 2019 | 4.686 | 4.808 | 4.390 | 4.411 | 51,517 | -0.31(-6.56%) |
May 22, 2019 | 4.765 | 4.943 | 4.636 | 4.721 | 42,333 | -0.06(-1.28%) |
May 21, 2019 | 4.608 | 4.782 | 4.477 | 4.782 | 64,184 | +0.20(+4.38%) |
May 20, 2019 | 4.590 | 4.616 | 4.477 | 4.582 | 67,141 | +0.01(+0.19%) |
May 17, 2019 | 4.459 | 4.573 | 4.433 | 4.573 | 41,940 | +0.11(+2.54%) |
May 16, 2019 | 4.494 | 4.555 | 4.451 | 4.459 | 133,846 | +0.00(+0.00%) |
May 15, 2019 | 4.459 | 4.589 | 4.459 | 4.459 | 130,252 | +0.03(+0.59%) |
May 14, 2019 | 4.416 | 4.547 | 4.355 | 4.433 | 85,004 | +0.01(+0.20%) |
May 13, 2019 | 4.433 | 4.494 | 4.372 | 4.424 | 209,194 | -0.10(-2.31%) |
May 10, 2019 | 4.564 | 4.573 | 4.424 | 4.529 | 42,513 | -0.01(-0.19%) |
May 09, 2019 | 4.555 | 4.573 | 4.464 | 4.538 | 35,260 | -0.03(-0.57%) |
May 08, 2019 | 4.320 | 4.573 | 4.320 | 4.564 | 122,590 | +0.38(+9.19%) |
May 07, 2019 | 4.276 | 4.276 | 4.145 | 4.180 | 21,158 | -0.07(-1.64%) |
May 06, 2019 | 4.311 | 4.363 | 4.095 | 4.250 | 36,732 | -0.05(-1.22%) |
May 03, 2019 | 4.102 | 4.328 | 4.102 | 4.302 | 26,585 | +0.22(+5.34%) |
May 02, 2019 | 4.180 | 4.206 | 4.084 | 4.084 | 8,156 | -0.08(-1.89%) |
May 01, 2019 | 4.128 | 4.215 | 4.049 | 4.163 | 45,321 | +0.08(+1.92%) |
Apr 30, 2019 | 4.163 | 4.294 | 4.084 | 4.084 | 7,392 | -0.04(-1.06%) |
Apr 29, 2019 | 4.102 | 4.224 | 4.102 | 4.128 | 149,344 | +0.03(+0.64%) |
Apr 26, 2019 | 4.277 | 4.302 | 4.014 | 4.102 | 51,222 | -0.10(-2.29%) |
Apr 25, 2019 | 4.311 | 4.381 | 4.163 | 4.198 | 28,324 | -0.11(-2.63%) |
Apr 24, 2019 | 4.355 | 4.529 | 4.294 | 4.311 | 115,294 | -0.07(-1.59%) |
Apr 23, 2019 | 4.520 | 4.537 | 4.381 | 4.381 | 40,546 | -0.17(-3.83%) |
Apr 22, 2019 | 4.547 | 4.564 | 4.416 | 4.555 | 52,443 | +0.05(+1.16%) |
Apr 18, 2019 | 4.424 | 4.573 | 4.390 | 4.503 | 49,847 | +0.08(+1.77%) |
Apr 17, 2019 | 4.442 | 4.503 | 4.424 | 4.424 | 106,102 | -0.02(-0.39%) |
Apr 16, 2019 | 4.468 | 4.503 | 4.416 | 4.442 | 4,729 | -0.02(-0.39%) |
Apr 15, 2019 | 4.451 | 4.468 | 4.363 | 4.459 | 34,715 | -0.03(-0.58%) |
Apr 12, 2019 | 4.442 | 4.494 | 4.424 | 4.486 | 13,292 | +0.05(+1.18%) |
Apr 11, 2019 | 4.494 | 4.494 | 4.433 | 4.433 | 13,369 | -0.03(-0.59%) |
Apr 10, 2019 | 4.477 | 4.520 | 4.459 | 4.459 | 12,742 | -0.01(-0.20%) |
Apr 09, 2019 | 4.494 | 4.538 | 4.451 | 4.468 | 8,157 | -0.07(-1.54%) |
Apr 08, 2019 | 4.512 | 4.538 | 4.451 | 4.538 | 5,938 | +0.07(+1.56%) |
Apr 05, 2019 | 4.477 | 4.582 | 4.451 | 4.468 | 24,980 | -0.01(-0.20%) |
Apr 04, 2019 | 4.363 | 4.529 | 4.363 | 4.477 | 28,151 | +0.07(+1.58%) |
Apr 03, 2019 | 4.494 | 4.494 | 4.407 | 4.407 | 7,471 | -0.02(-0.39%) |
Apr 02, 2019 | 4.474 | 4.529 | 4.290 | 4.424 | 35,962 | -0.04(-0.98%) |
Apr 01, 2019 | 4.459 | 4.529 | 4.363 | 4.468 | 6,946 | +0.10(+2.20%) |
Mar 29, 2019 | 4.372 | 4.442 | 4.346 | 4.372 | 29,449 | +0.01(+0.20%) |
Mar 28, 2019 | 4.468 | 4.468 | 4.363 | 4.363 | 15,186 | -0.13(-2.91%) |
Mar 27, 2019 | 4.538 | 4.564 | 4.407 | 4.494 | 38,185 | -0.03(-0.77%) |
Mar 26, 2019 | 4.503 | 4.669 | 4.494 | 4.529 | 11,511 | +0.07(+1.57%) |
Mar 25, 2019 | 4.599 | 4.616 | 4.459 | 4.459 | 16,598 | -0.14(-3.04%) |
Mar 22, 2019 | 4.520 | 4.599 | 4.459 | 4.599 | 23,949 | +0.06(+1.35%) |
Mar 21, 2019 | 4.861 | 4.965 | 4.538 | 4.538 | 36,260 | -0.30(-6.14%) |
Mar 20, 2019 | 4.669 | 4.974 | 4.638 | 4.835 | 98,901 | +0.17(+3.55%) |
Mar 19, 2019 | 4.861 | 4.870 | 4.486 | 4.669 | 64,927 | -0.20(-4.12%) |
Mar 18, 2019 | 4.669 | 5.236 | 4.503 | 4.870 | 264,570 | +0.20(+4.30%) |
Mar 15, 2019 | 4.459 | 4.704 | 4.398 | 4.669 | 201,221 | +0.45(+10.54%) |
Mar 14, 2019 | 4.110 | 4.224 | 4.110 | 4.224 | 121,116 | +0.05(+1.26%) |
Mar 13, 2019 | 4.128 | 4.257 | 4.102 | 4.171 | 254,280 | +0.01(+0.21%) |
Mar 12, 2019 | 4.189 | 4.433 | 4.128 | 4.163 | 20,408 | -0.03(-0.62%) |
Mar 11, 2019 | 4.189 | 4.259 | 4.136 | 4.189 | 87,805 | -0.01(-0.21%) |
Mar 08, 2019 | 4.180 | 4.259 | 4.154 | 4.198 | 2,520 | +0.00(+0.00%) |
Mar 07, 2019 | 4.232 | 4.328 | 4.145 | 4.198 | 64,312 | -0.03(-0.62%) |
Mar 06, 2019 | 4.224 | 4.302 | 4.198 | 4.224 | 62,559 | -0.05(-1.22%) |
Mar 05, 2019 | 4.294 | 4.311 | 4.206 | 4.276 | 16,324 | -0.07(-1.61%) |
Mar 04, 2019 | 4.372 | 4.573 | 4.285 | 4.346 | 44,439 | -0.06(-1.39%) |
Mar 01, 2019 | 4.459 | 4.582 | 4.294 | 4.407 | 29,106 | -0.05(-1.17%) |
Feb 28, 2019 | 4.599 | 4.634 | 4.459 | 4.459 | 48,609 | -0.10(-2.29%) |
Feb 27, 2019 | 4.547 | 4.686 | 4.486 | 4.564 | 55,156 | +0.01(+0.19%) |
Feb 26, 2019 | 4.538 | 4.660 | 4.529 | 4.555 | 26,823 | -0.02(-0.38%) |
Feb 25, 2019 | 4.564 | 4.651 | 4.520 | 4.573 | 17,939 | +0.03(+0.58%) |
Feb 22, 2019 | 4.608 | 4.651 | 4.486 | 4.547 | 12,146 | -0.12(-2.62%) |
Feb 21, 2019 | 4.503 | 4.669 | 4.503 | 4.669 | 11,172 | +0.17(+3.68%) |
Feb 20, 2019 | 4.573 | 4.573 | 4.486 | 4.503 | 17,162 | -0.03(-0.77%) |
Feb 19, 2019 | 4.625 | 4.659 | 4.538 | 4.538 | 18,795 | -0.16(-3.35%) |
Feb 15, 2019 | 4.608 | 4.782 | 4.608 | 4.695 | 26,241 | +0.09(+1.89%) |
Feb 14, 2019 | 4.625 | 4.669 | 4.582 | 4.608 | 42,017 | -0.06(-1.31%) |
Feb 13, 2019 | 4.651 | 4.669 | 4.582 | 4.669 | 47,248 | +0.03(+0.75%) |
Feb 12, 2019 | 4.582 | 4.643 | 4.573 | 4.634 | 19,947 | +0.02(+0.38%) |
Feb 11, 2019 | 4.608 | 4.669 | 4.407 | 4.616 | 35,265 | +0.06(+1.34%) |
Feb 08, 2019 | 4.625 | 4.625 | 4.407 | 4.555 | 42,054 | -0.03(-0.76%) |
Feb 07, 2019 | 4.494 | 4.651 | 4.206 | 4.590 | 17,578 | -0.01(-0.19%) |
Feb 06, 2019 | 4.564 | 4.599 | 4.490 | 4.599 | 17,027 | +0.07(+1.54%) |
Feb 05, 2019 | 4.651 | 4.651 | 4.342 | 4.529 | 45,318 | -0.16(-3.35%) |
Feb 04, 2019 | 4.721 | 4.730 | 4.564 | 4.686 | 21,648 | -0.05(-1.10%) |
Feb 01, 2019 | 4.669 | 4.826 | 4.582 | 4.739 | 11,917 | +0.04(+0.93%) |
Jan 31, 2019 | 4.660 | 4.704 | 4.560 | 4.695 | 74,922 | +0.03(+0.56%) |
Jan 30, 2019 | 4.669 | 4.669 | 4.564 | 4.669 | 74,225 | +0.03(+0.75%) |
Jan 29, 2019 | 4.555 | 4.704 | 4.555 | 4.634 | 80,557 | +0.06(+1.24%) |
Jan 28, 2019 | 4.582 | 4.669 | 4.568 | 4.577 | 19,415 | -0.05(-1.04%) |
Jan 25, 2019 | 4.704 | 4.704 | 4.547 | 4.625 | 44,690 | +0.00(+0.00%) |
Jan 24, 2019 | 4.538 | 4.634 | 4.494 | 4.625 | 49,682 | +0.13(+2.91%) |
Jan 23, 2019 | 4.459 | 4.573 | 4.459 | 4.494 | 20,345 | +0.04(+0.98%) |
Jan 22, 2019 | 4.442 | 4.529 | 4.355 | 4.451 | 24,579 | -0.02(-0.39%) |
Jan 18, 2019 | 4.311 | 4.512 | 4.311 | 4.468 | 100,725 | +0.22(+5.13%) |
Jan 17, 2019 | 4.189 | 4.276 | 4.145 | 4.250 | 53,681 | +0.03(+0.62%) |
Jan 16, 2019 | 4.163 | 4.241 | 4.145 | 4.224 | 18,889 | +0.02(+0.41%) |
Jan 15, 2019 | 4.154 | 4.259 | 4.154 | 4.206 | 9,347 | +0.02(+0.42%) |
Jan 14, 2019 | 4.154 | 4.206 | 4.067 | 4.189 | 17,335 | +0.06(+1.48%) |
Jan 11, 2019 | 4.019 | 4.180 | 4.019 | 4.128 | 61,306 | +0.03(+0.85%) |
Jan 10, 2019 | 4.032 | 4.203 | 4.023 | 4.093 | 28,703 | +0.05(+1.30%) |
Jan 09, 2019 | 3.912 | 4.048 | 3.912 | 4.040 | 16,403 | +0.13(+3.35%) |
Jan 08, 2019 | 3.857 | 3.927 | 3.848 | 3.910 | 12,553 | +0.06(+1.59%) |
Jan 07, 2019 | 3.857 | 3.910 | 3.752 | 3.848 | 16,462 | +0.00(+0.00%) |
Jan 04, 2019 | 3.796 | 4.075 | 3.761 | 3.848 | 42,971 | +0.08(+2.08%) |
Jan 03, 2019 | 3.848 | 4.020 | 3.744 | 3.770 | 12,558 | -0.11(-2.92%) |
Jan 02, 2019 | 3.735 | 4.145 | 3.735 | 3.883 | 51,250 | +0.14(+3.73%) |
Dec 31, 2018 | 3.700 | 3.831 | 3.683 | 3.744 | 76,317 | +0.07(+1.90%) |
Dec 28, 2018 | 3.473 | 3.779 | 3.473 | 3.674 | 88,120 | +0.17(+4.99%) |
Dec 27, 2018 | 3.473 | 3.534 | 3.473 | 3.499 | 107,605 | +0.01(+0.25%) |
Dec 26, 2018 | 3.451 | 3.543 | 3.403 | 3.491 | 205,609 | +0.04(+1.27%) |
Dec 24, 2018 | 3.430 | 3.473 | 3.430 | 3.447 | 69,556 | +0.00(+0.00%) |
Dec 21, 2018 | 3.543 | 3.569 | 3.403 | 3.447 | 203,284 | -0.09(-2.47%) |
Dec 20, 2018 | 3.517 | 3.578 | 3.465 | 3.534 | 37,684 | +0.02(+0.50%) |
Dec 19, 2018 | 3.491 | 3.578 | 3.473 | 3.517 | 57,704 | +0.03(+0.75%) |
Dec 18, 2018 | 3.491 | 3.534 | 3.447 | 3.491 | 54,696 | +0.01(+0.25%) |
Dec 17, 2018 | 3.438 | 3.534 | 3.435 | 3.482 | 766,881 | +0.04(+1.27%) |
Dec 14, 2018 | 3.465 | 3.526 | 3.386 | 3.438 | 516,461 | -0.05(-1.50%) |
Dec 13, 2018 | 3.491 | 3.578 | 3.456 | 3.491 | 638,365 | +0.04(+1.27%) |
Dec 12, 2018 | 3.679 | 3.679 | 3.412 | 3.447 | 69,549 | -0.09(-2.47%) |
Dec 11, 2018 | 3.595 | 3.613 | 3.534 | 3.534 | 103,978 | -0.04(-1.22%) |
Dec 10, 2018 | 3.630 | 3.630 | 3.530 | 3.578 | 40,421 | -0.04(-1.20%) |
Dec 07, 2018 | 3.630 | 3.630 | 3.560 | 3.622 | 39,877 | +0.00(+0.00%) |
Dec 06, 2018 | 3.639 | 3.735 | 3.578 | 3.622 | 24,223 | -0.06(-1.66%) |
Dec 04, 2018 | 3.709 | 3.796 | 3.648 | 3.683 | 68,296 | -0.01(-0.24%) |
Dec 03, 2018 | 3.735 | 3.752 | 3.639 | 3.691 | 34,012 | +0.03(+0.95%) |
Nov 30, 2018 | 3.683 | 3.683 | 3.552 | 3.656 | 36,096 | -0.02(-0.59%) |
Nov 29, 2018 | 3.552 | 3.796 | 3.526 | 3.678 | 20,092 | +0.14(+4.07%) |
Nov 28, 2018 | 3.560 | 3.578 | 3.482 | 3.534 | 66,798 | -0.03(-0.74%) |
Nov 27, 2018 | 3.604 | 3.665 | 3.526 | 3.560 | 28,175 | -0.03(-0.97%) |
Nov 26, 2018 | 3.604 | 3.656 | 3.587 | 3.595 | 15,700 | +0.00(+0.00%) |
Nov 23, 2018 | 3.674 | 3.683 | 3.595 | 3.595 | 14,896 | -0.04(-1.20%) |
Nov 21, 2018 | 3.639 | 3.639 | 3.639 | 0 | +0.02(+0.48%) | |
Nov 20, 2018 | 3.683 | 3.683 | 3.595 | 3.622 | 34,624 | -0.03(-0.95%) |
Nov 19, 2018 | 3.726 | 3.744 | 3.648 | 3.656 | 14,197 | -0.10(-2.56%) |
Nov 16, 2018 | 3.805 | 3.962 | 3.752 | 3.752 | 23,032 | -0.10(-2.71%) |
Nov 15, 2018 | 3.927 | 3.927 | 3.768 | 3.857 | 18,646 | -0.07(-1.78%) |
Nov 14, 2018 | 3.997 | 4.109 | 3.910 | 3.927 | 22,666 | -0.07(-1.75%) |
Nov 13, 2018 | 4.145 | 4.163 | 3.962 | 3.997 | 11,658 | -0.10(-2.55%) |
Nov 12, 2018 | 3.814 | 4.284 | 3.814 | 4.102 | 164,094 | +0.26(+6.82%) |
Nov 09, 2018 | 3.787 | 3.883 | 3.761 | 3.840 | 68,296 | -0.03(-0.68%) |
Nov 08, 2018 | 3.944 | 3.962 | 3.805 | 3.866 | 35,912 | -0.06(-1.56%) |
Nov 07, 2018 | 3.988 | 3.988 | 3.862 | 3.927 | 10,373 | -0.08(-1.96%) |
Nov 06, 2018 | 3.892 | 4.080 | 3.892 | 4.006 | 85,864 | +0.12(+3.15%) |
Nov 05, 2018 | 3.883 | 4.040 | 3.883 | 3.883 | 36,231 | +0.01(+0.23%) |
Nov 02, 2018 | 3.944 | 4.023 | 3.875 | 3.875 | 43,888 | -0.05(-1.33%) |