Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.850 | 2.940 | 2.840 | 2.900 | 9,000 | +0.05(+1.75%) |
Jan 30, 2020 | 2.930 | 2.930 | 2.840 | 2.850 | 27,556 | -0.04(-1.38%) |
Jan 29, 2020 | 2.961 | 2.961 | 2.800 | 2.890 | 24,529 | -0.10(-3.34%) |
Jan 28, 2020 | 2.980 | 2.990 | 2.960 | 2.990 | 2,450 | -0.01(-0.33%) |
Jan 27, 2020 | 2.990 | 3.080 | 2.990 | 3.000 | 11,679 | -0.01(-0.33%) |
Jan 24, 2020 | 2.900 | 3.030 | 2.880 | 3.010 | 9,000 | +0.13(+4.51%) |
Jan 23, 2020 | 2.960 | 2.980 | 2.880 | 2.880 | 18,475 | -0.11(-3.68%) |
Jan 22, 2020 | 3.000 | 3.040 | 2.770 | 2.990 | 33,782 | +0.02(+0.67%) |
Jan 21, 2020 | 2.980 | 3.070 | 2.890 | 2.970 | 25,927 | -0.07(-2.30%) |
Jan 17, 2020 | 2.990 | 3.040 | 2.870 | 3.040 | 13,800 | +0.14(+4.83%) |
Jan 16, 2020 | 2.920 | 2.936 | 2.860 | 2.900 | 42,453 | -0.02(-0.68%) |
Jan 15, 2020 | 2.940 | 2.979 | 2.920 | 2.920 | 30,647 | -0.02(-0.68%) |
Jan 14, 2020 | 2.990 | 3.000 | 2.930 | 2.940 | 27,224 | -0.05(-1.67%) |
Jan 13, 2020 | 2.990 | 3.000 | 2.950 | 2.990 | 42,556 | +0.09(+3.10%) |
Jan 10, 2020 | 3.030 | 3.030 | 2.860 | 2.900 | 34,000 | -0.18(-5.84%) |
Jan 09, 2020 | 3.050 | 3.080 | 3.040 | 3.080 | 12,537 | +0.03(+0.98%) |
Jan 08, 2020 | 3.060 | 3.080 | 3.006 | 3.050 | 11,725 | +0.03(+0.99%) |
Jan 07, 2020 | 3.020 | 3.100 | 3.020 | 3.020 | 17,604 | -0.02(-0.66%) |
Jan 06, 2020 | 3.020 | 3.060 | 3.020 | 3.040 | 7,077 | -0.01(-0.33%) |
Jan 03, 2020 | 3.070 | 3.100 | 3.050 | 3.050 | 2,700 | -0.02(-0.65%) |
Jan 02, 2020 | 3.010 | 3.076 | 3.010 | 3.070 | 5,106 | +0.06(+1.99%) |
Dec 31, 2019 | 2.950 | 3.065 | 2.950 | 3.010 | 22,500 | +0.05(+1.76%) |
Dec 30, 2019 | 2.950 | 3.020 | 2.850 | 2.958 | 77,604 | +0.01(+0.27%) |
Dec 27, 2019 | 3.080 | 3.112 | 2.950 | 2.950 | 55,900 | -0.09(-2.96%) |
Dec 26, 2019 | 3.000 | 3.134 | 3.000 | 3.040 | 25,565 | +0.04(+1.47%) |
Dec 24, 2019 | 3.042 | 3.060 | 2.990 | 2.996 | 7,400 | -0.02(-0.79%) |
Dec 23, 2019 | 3.060 | 3.075 | 2.990 | 3.020 | 20,352 | -0.04(-1.31%) |
Dec 20, 2019 | 3.104 | 3.104 | 3.020 | 3.060 | 15,900 | -0.01(-0.33%) |
Dec 19, 2019 | 3.010 | 3.121 | 3.000 | 3.070 | 53,821 | +0.04(+1.32%) |
Dec 18, 2019 | 2.980 | 3.050 | 2.980 | 3.030 | 22,131 | +0.02(+0.66%) |
Dec 17, 2019 | 2.950 | 3.040 | 2.950 | 3.010 | 27,515 | +0.03(+1.01%) |
Dec 16, 2019 | 3.000 | 3.140 | 2.980 | 2.980 | 52,673 | +0.03(+1.02%) |
Dec 13, 2019 | 2.980 | 3.006 | 2.950 | 2.950 | 33,300 | -0.06(-1.99%) |
Dec 12, 2019 | 2.960 | 3.120 | 2.950 | 3.010 | 35,156 | +0.06(+2.03%) |
Dec 11, 2019 | 3.030 | 3.120 | 2.950 | 2.950 | 49,648 | -0.09(-2.96%) |
Dec 10, 2019 | 3.090 | 3.141 | 3.030 | 3.040 | 59,517 | -0.08(-2.56%) |
Dec 09, 2019 | 3.040 | 3.170 | 3.040 | 3.120 | 31,769 | +0.08(+2.63%) |
Dec 06, 2019 | 3.100 | 3.100 | 3.040 | 3.040 | 53,600 | -0.05(-1.62%) |
Dec 05, 2019 | 3.160 | 3.170 | 3.090 | 3.090 | 23,983 | -0.10(-3.13%) |
Dec 04, 2019 | 3.210 | 3.220 | 3.170 | 3.190 | 15,056 | -0.04(-1.11%) |
Dec 03, 2019 | 3.350 | 3.350 | 3.220 | 3.226 | 39,065 | -0.16(-4.84%) |
Dec 02, 2019 | 3.471 | 3.471 | 3.350 | 3.390 | 32,809 | -0.03(-0.81%) |
Nov 29, 2019 | 3.320 | 3.418 | 3.320 | 3.418 | 1,000 | +0.06(+1.75%) |
Nov 27, 2019 | 3.400 | 3.400 | 3.330 | 3.359 | 6,100 | -0.06(-1.78%) |
Nov 26, 2019 | 3.530 | 3.530 | 3.420 | 3.420 | 4,806 | -0.08(-2.29%) |
Nov 25, 2019 | 3.430 | 3.500 | 3.340 | 3.500 | 25,996 | +0.19(+5.74%) |
Nov 22, 2019 | 3.417 | 3.417 | 3.300 | 3.310 | 8,800 | -0.07(-2.07%) |
Nov 21, 2019 | 3.500 | 3.500 | 3.380 | 3.380 | 16,358 | -0.14(-3.98%) |
Nov 20, 2019 | 3.500 | 3.660 | 3.490 | 3.520 | 11,597 | -0.01(-0.21%) |
Nov 19, 2019 | 3.620 | 3.620 | 3.510 | 3.527 | 5,978 | -0.12(-3.36%) |
Nov 18, 2019 | 3.820 | 3.820 | 3.650 | 3.650 | 7,079 | -0.13(-3.44%) |
Nov 15, 2019 | 3.740 | 3.860 | 3.690 | 3.780 | 9,900 | +0.12(+3.28%) |
Nov 14, 2019 | 3.680 | 3.750 | 3.400 | 3.660 | 32,472 | -0.04(-1.08%) |
Nov 13, 2019 | 3.730 | 3.730 | 3.650 | 3.700 | 2,736 | -0.04(-1.07%) |
Nov 12, 2019 | 3.840 | 3.855 | 3.735 | 3.740 | 13,919 | -0.16(-4.10%) |
Nov 11, 2019 | 3.910 | 4.020 | 3.820 | 3.900 | 18,555 | +0.07(+1.83%) |
Nov 08, 2019 | 4.070 | 4.070 | 3.790 | 3.830 | 17,900 | -0.17(-4.25%) |
Nov 07, 2019 | 4.050 | 4.050 | 3.020 | 4.000 | 101,753 | +0.11(+2.83%) |
Nov 06, 2019 | 3.950 | 3.950 | 3.890 | 3.890 | 9,499 | -0.03(-0.77%) |
Nov 05, 2019 | 3.955 | 3.980 | 3.915 | 3.920 | 11,417 | +0.00(+0.13%) |
Nov 04, 2019 | 3.860 | 3.970 | 3.830 | 3.915 | 17,364 | +0.00(+0.13%) |
Nov 01, 2019 | 3.850 | 3.910 | 3.770 | 3.910 | 33,900 | +0.03(+0.77%) |
Oct 31, 2019 | 3.940 | 3.940 | 3.810 | 3.880 | 3,098 | -0.02(-0.39%) |
Oct 30, 2019 | 3.930 | 4.001 | 3.800 | 3.895 | 16,005 | +0.02(+0.65%) |
Oct 29, 2019 | 3.710 | 3.880 | 3.660 | 3.870 | 13,251 | +0.25(+6.91%) |
Oct 28, 2019 | 3.740 | 3.760 | 3.620 | 3.620 | 8,986 | -0.08(-2.16%) |
Oct 25, 2019 | 3.700 | 3.740 | 3.700 | 3.700 | 4,700 | -0.01(-0.27%) |
Oct 24, 2019 | 3.680 | 3.740 | 3.680 | 3.710 | 3,990 | +0.02(+0.54%) |
Oct 23, 2019 | 3.794 | 3.832 | 3.680 | 3.690 | 11,343 | -0.04(-1.07%) |
Oct 22, 2019 | 3.730 | 3.850 | 3.650 | 3.730 | 15,041 | -0.05(-1.32%) |
Oct 21, 2019 | 3.770 | 3.790 | 3.770 | 3.780 | 3,075 | -0.01(-0.13%) |
Oct 18, 2019 | 3.879 | 3.879 | 3.770 | 3.785 | 3,000 | +0.02(+0.40%) |
Oct 17, 2019 | 3.850 | 3.945 | 3.770 | 3.770 | 19,002 | -0.11(-2.84%) |
Oct 16, 2019 | 3.950 | 3.968 | 3.810 | 3.880 | 4,309 | +0.07(+1.84%) |
Oct 15, 2019 | 3.880 | 3.900 | 3.810 | 3.810 | 13,818 | -0.05(-1.30%) |
Oct 14, 2019 | 3.900 | 3.910 | 3.860 | 3.860 | 7,146 | -0.08(-1.91%) |
Oct 11, 2019 | 4.020 | 4.090 | 3.910 | 3.935 | 22,100 | -0.10(-2.36%) |
Oct 10, 2019 | 3.880 | 4.060 | 3.840 | 4.030 | 17,890 | +0.15(+3.87%) |
Oct 09, 2019 | 3.998 | 3.998 | 3.880 | 3.880 | 5,876 | -0.05(-1.27%) |
Oct 08, 2019 | 4.000 | 4.150 | 3.910 | 3.930 | 14,496 | -0.13(-3.20%) |
Oct 07, 2019 | 3.990 | 4.185 | 3.990 | 4.060 | 23,849 | +0.13(+3.31%) |
Oct 04, 2019 | 3.820 | 3.980 | 3.820 | 3.930 | 15,300 | +0.04(+1.03%) |
Oct 03, 2019 | 3.825 | 3.970 | 3.825 | 3.890 | 9,260 | -0.03(-0.77%) |
Oct 02, 2019 | 4.000 | 4.000 | 3.800 | 3.920 | 28,535 | -0.11(-2.73%) |
Oct 01, 2019 | 4.100 | 4.238 | 3.983 | 4.030 | 48,152 | +0.35(+9.51%) |
Sep 30, 2019 | 3.630 | 3.770 | 3.630 | 3.680 | 20,108 | -0.12(-3.16%) |
Sep 27, 2019 | 3.620 | 3.890 | 3.620 | 3.800 | 27,900 | +0.05(+1.33%) |
Sep 26, 2019 | 3.930 | 3.930 | 3.640 | 3.750 | 27,984 | -0.17(-4.34%) |
Sep 25, 2019 | 4.010 | 4.090 | 3.900 | 3.920 | 23,951 | -0.08(-2.00%) |
Sep 24, 2019 | 4.010 | 4.040 | 3.875 | 4.000 | 22,303 | -0.09(-2.20%) |
Sep 23, 2019 | 3.960 | 4.160 | 3.960 | 4.090 | 15,219 | +0.06(+1.49%) |
Sep 20, 2019 | 4.000 | 4.150 | 3.930 | 4.030 | 20,300 | +0.03(+0.75%) |
Sep 19, 2019 | 4.040 | 4.155 | 3.940 | 4.000 | 21,402 | -0.01(-0.25%) |
Sep 18, 2019 | 3.950 | 4.080 | 3.950 | 4.010 | 18,590 | +0.06(+1.52%) |
Sep 17, 2019 | 3.830 | 4.120 | 3.830 | 3.950 | 19,567 | +0.09(+2.33%) |
Sep 16, 2019 | 4.300 | 4.450 | 3.860 | 3.860 | 46,707 | -0.49(-11.26%) |
Sep 13, 2019 | 3.840 | 4.350 | 3.780 | 4.350 | 62,900 | +0.56(+14.78%) |
Sep 12, 2019 | 3.710 | 3.880 | 3.520 | 3.790 | 97,168 | +0.22(+6.16%) |
Sep 11, 2019 | 3.625 | 3.672 | 3.545 | 3.570 | 17,301 | -0.02(-0.62%) |
Sep 10, 2019 | 3.543 | 3.700 | 3.543 | 3.592 | 9,816 | +0.11(+3.23%) |
Sep 09, 2019 | 3.622 | 3.631 | 3.450 | 3.480 | 13,817 | -0.16(-4.40%) |
Sep 06, 2019 | 3.530 | 3.665 | 3.490 | 3.640 | 2,100 | +0.16(+4.60%) |
Sep 05, 2019 | 3.420 | 3.570 | 3.420 | 3.480 | 14,886 | +0.00(+0.00%) |
Sep 04, 2019 | 3.450 | 3.590 | 3.410 | 3.480 | 41,194 | +0.03(+0.87%) |
Sep 03, 2019 | 3.525 | 3.552 | 3.450 | 3.450 | 28,846 | -0.14(-3.90%) |
Aug 30, 2019 | 3.590 | 3.610 | 3.510 | 3.590 | 1,900 | +0.00(+0.00%) |
Aug 29, 2019 | 3.620 | 3.640 | 3.590 | 3.590 | 18,387 | -0.03(-0.83%) |
Aug 28, 2019 | 3.530 | 3.620 | 3.330 | 3.620 | 27,243 | +0.14(+4.02%) |
Aug 27, 2019 | 3.710 | 3.720 | 3.480 | 3.480 | 21,649 | -0.22(-5.95%) |
Aug 26, 2019 | 3.830 | 3.830 | 3.700 | 3.700 | 3,412 | -0.10(-2.63%) |
Aug 23, 2019 | 3.760 | 3.800 | 3.698 | 3.800 | 3,600 | +0.04(+1.06%) |
Aug 22, 2019 | 3.630 | 3.760 | 3.630 | 3.760 | 1,453 | +0.10(+2.73%) |
Aug 21, 2019 | 3.765 | 3.765 | 3.650 | 3.660 | 4,989 | -0.05(-1.35%) |
Aug 20, 2019 | 3.720 | 3.765 | 3.710 | 3.710 | 8,272 | -0.04(-1.07%) |
Aug 19, 2019 | 3.830 | 3.830 | 3.730 | 3.750 | 16,680 | -0.08(-2.09%) |
Aug 16, 2019 | 3.870 | 3.870 | 3.780 | 3.830 | 11,700 | +0.03(+0.79%) |
Aug 15, 2019 | 3.770 | 3.880 | 3.770 | 3.800 | 5,317 | +0.00(+0.00%) |
Aug 14, 2019 | 3.920 | 4.011 | 3.790 | 3.800 | 11,704 | -0.18(-4.52%) |
Aug 13, 2019 | 4.010 | 4.080 | 3.780 | 3.980 | 20,015 | +0.10(+2.58%) |
Aug 12, 2019 | 4.050 | 4.100 | 3.850 | 3.880 | 17,198 | -0.21(-5.13%) |
Aug 09, 2019 | 3.710 | 4.110 | 3.700 | 4.090 | 70,400 | +0.48(+13.30%) |
Aug 08, 2019 | 3.565 | 3.780 | 3.565 | 3.610 | 38,805 | -0.04(-1.10%) |
Aug 07, 2019 | 3.435 | 3.810 | 3.435 | 3.650 | 11,559 | +0.13(+3.69%) |
Aug 06, 2019 | 3.560 | 3.570 | 3.510 | 3.520 | 4,447 | +0.02(+0.57%) |
Aug 05, 2019 | 3.550 | 3.590 | 3.490 | 3.500 | 16,742 | -0.11(-3.05%) |
Aug 02, 2019 | 3.510 | 3.630 | 3.454 | 3.610 | 7,400 | +0.08(+2.27%) |
Aug 01, 2019 | 3.720 | 3.720 | 3.480 | 3.530 | 35,406 | -0.09(-2.49%) |
Jul 31, 2019 | 3.630 | 3.800 | 3.579 | 3.620 | 20,041 | +0.10(+2.84%) |
Jul 30, 2019 | 3.570 | 3.630 | 3.460 | 3.520 | 15,033 | +0.04(+1.15%) |
Jul 29, 2019 | 3.610 | 3.810 | 3.420 | 3.480 | 16,451 | -0.14(-3.87%) |
Jul 26, 2019 | 3.650 | 3.682 | 3.620 | 3.620 | 8,000 | -0.01(-0.16%) |
Jul 25, 2019 | 3.609 | 3.680 | 3.560 | 3.626 | 4,780 | +0.03(+0.72%) |
Jul 24, 2019 | 3.610 | 3.670 | 3.550 | 3.600 | 26,245 | -0.03(-0.93%) |
Jul 23, 2019 | 3.650 | 3.670 | 3.550 | 3.634 | 7,722 | +0.00(+0.10%) |
Jul 22, 2019 | 3.570 | 3.682 | 3.560 | 3.630 | 18,792 | +0.03(+0.83%) |
Jul 19, 2019 | 3.600 | 3.710 | 3.600 | 3.600 | 3,400 | +0.03(+0.84%) |
Jul 18, 2019 | 3.710 | 3.710 | 3.550 | 3.570 | 17,502 | -0.17(-4.55%) |
Jul 17, 2019 | 3.910 | 4.010 | 3.720 | 3.740 | 26,374 | -0.19(-4.83%) |
Jul 16, 2019 | 3.950 | 3.960 | 3.875 | 3.930 | 3,785 | -0.07(-1.75%) |
Jul 15, 2019 | 3.940 | 4.110 | 3.930 | 4.000 | 23,388 | +0.02(+0.50%) |
Jul 12, 2019 | 4.025 | 4.120 | 3.955 | 3.980 | 22,200 | +0.00(+0.00%) |
Jul 11, 2019 | 4.010 | 4.107 | 3.885 | 3.980 | 24,433 | +0.06(+1.53%) |
Jul 10, 2019 | 4.030 | 4.090 | 3.850 | 3.920 | 6,606 | +0.07(+1.82%) |
Jul 09, 2019 | 3.870 | 3.920 | 3.840 | 3.850 | 5,283 | -0.03(-0.77%) |
Jul 08, 2019 | 3.970 | 3.970 | 3.830 | 3.880 | 1,753 | +0.03(+0.78%) |
Jul 05, 2019 | 4.070 | 4.070 | 3.830 | 3.850 | 9,400 | -0.04(-1.03%) |
Jul 03, 2019 | 3.910 | 3.990 | 3.840 | 3.890 | 7,300 | +0.01(+0.26%) |
Jul 02, 2019 | 3.871 | 3.940 | 3.855 | 3.880 | 5,649 | -0.10(-2.51%) |
Jul 01, 2019 | 4.090 | 4.090 | 3.890 | 3.980 | 12,844 | -0.05(-1.24%) |
Jun 28, 2019 | 3.940 | 4.090 | 3.870 | 4.030 | 14,100 | +0.08(+2.03%) |
Jun 27, 2019 | 3.900 | 4.080 | 3.900 | 3.950 | 24,501 | -0.05(-1.25%) |
Jun 26, 2019 | 3.970 | 4.030 | 3.900 | 4.000 | 21,697 | +0.02(+0.50%) |
Jun 25, 2019 | 4.100 | 4.115 | 3.930 | 3.980 | 14,090 | -0.07(-1.73%) |
Jun 24, 2019 | 3.931 | 4.140 | 3.931 | 4.050 | 39,527 | +0.05(+1.25%) |
Jun 21, 2019 | 3.840 | 4.110 | 3.800 | 4.000 | 13,400 | +0.18(+4.71%) |
Jun 20, 2019 | 3.880 | 3.880 | 3.750 | 3.820 | 17,229 | -0.04(-1.13%) |
Jun 19, 2019 | 3.930 | 3.953 | 3.840 | 3.864 | 16,395 | -0.09(-2.18%) |
Jun 18, 2019 | 3.920 | 4.165 | 3.860 | 3.950 | 37,680 | +0.03(+0.77%) |
Jun 17, 2019 | 4.020 | 4.130 | 3.920 | 3.920 | 27,339 | -0.15(-3.69%) |
Jun 14, 2019 | 4.230 | 4.230 | 4.015 | 4.070 | 15,000 | -0.07(-1.69%) |
Jun 13, 2019 | 4.200 | 4.275 | 4.090 | 4.140 | 52,409 | +0.11(+2.73%) |
Jun 12, 2019 | 4.240 | 4.245 | 4.020 | 4.030 | 14,289 | -0.08(-1.95%) |
Jun 11, 2019 | 4.260 | 4.260 | 4.030 | 4.110 | 40,998 | -0.12(-2.84%) |
Jun 10, 2019 | 4.150 | 4.350 | 4.150 | 4.230 | 20,398 | +0.10(+2.42%) |
Jun 07, 2019 | 4.100 | 4.220 | 3.940 | 4.130 | 38,600 | +0.00(+0.00%) |
Jun 06, 2019 | 4.130 | 4.230 | 3.590 | 4.130 | 166,954 | -0.28(-6.35%) |
Jun 05, 2019 | 4.700 | 4.700 | 4.255 | 4.410 | 35,685 | -0.29(-6.17%) |
Jun 04, 2019 | 4.650 | 4.770 | 4.640 | 4.700 | 13,067 | +0.03(+0.64%) |
Jun 03, 2019 | 4.660 | 4.830 | 4.650 | 4.670 | 12,831 | -0.03(-0.64%) |
May 31, 2019 | 4.810 | 4.880 | 4.650 | 4.700 | 14,900 | -0.13(-2.69%) |
May 30, 2019 | 4.480 | 4.920 | 4.480 | 4.830 | 38,924 | +0.35(+7.81%) |
May 29, 2019 | 4.400 | 4.530 | 4.280 | 4.480 | 29,384 | +0.07(+1.59%) |
May 28, 2019 | 4.450 | 4.470 | 4.280 | 4.410 | 38,453 | -0.06(-1.34%) |
May 24, 2019 | 4.380 | 4.490 | 4.300 | 4.470 | 8,500 | +0.10(+2.29%) |
May 23, 2019 | 4.450 | 4.460 | 4.290 | 4.370 | 68,300 | +0.05(+1.16%) |
May 22, 2019 | 4.180 | 4.390 | 4.150 | 4.320 | 68,412 | -0.03(-0.69%) |
May 21, 2019 | 4.680 | 4.713 | 4.220 | 4.350 | 95,340 | -0.25(-5.43%) |
May 20, 2019 | 4.400 | 4.600 | 4.335 | 4.600 | 152,970 | +0.22(+5.02%) |
May 17, 2019 | 4.020 | 4.500 | 4.020 | 4.380 | 168,800 | +0.32(+7.88%) |
May 16, 2019 | 3.950 | 4.114 | 3.943 | 4.060 | 85,616 | +0.11(+2.78%) |
May 15, 2019 | 3.670 | 4.106 | 3.670 | 3.950 | 121,831 | +0.28(+7.63%) |
May 14, 2019 | 3.500 | 3.670 | 3.403 | 3.670 | 17,390 | +0.25(+7.31%) |
May 13, 2019 | 3.320 | 3.447 | 3.320 | 3.420 | 11,963 | +0.03(+0.88%) |
May 10, 2019 | 3.155 | 3.750 | 3.155 | 3.390 | 180,700 | +0.22(+6.94%) |
May 09, 2019 | 3.210 | 3.260 | 3.120 | 3.170 | 24,650 | -0.03(-0.94%) |
May 08, 2019 | 3.220 | 3.230 | 3.140 | 3.200 | 9,176 | +0.05(+1.59%) |
May 07, 2019 | 3.150 | 3.180 | 3.030 | 3.150 | 27,460 | -0.00(-0.00%) |
May 06, 2019 | 3.260 | 3.340 | 3.150 | 3.150 | 92,629 | -0.08(-2.48%) |
May 03, 2019 | 3.110 | 3.280 | 3.110 | 3.230 | 25,700 | +0.12(+3.86%) |
May 02, 2019 | 3.170 | 3.210 | 3.060 | 3.110 | 7,905 | -0.05(-1.58%) |
May 01, 2019 | 3.115 | 3.220 | 3.115 | 3.160 | 18,324 | -0.06(-1.86%) |
Apr 30, 2019 | 3.300 | 3.300 | 3.050 | 3.220 | 109,240 | -0.03(-0.92%) |
Apr 29, 2019 | 3.253 | 3.286 | 3.220 | 3.250 | 20,555 | +0.02(+0.62%) |
Apr 26, 2019 | 3.230 | 3.297 | 3.160 | 3.230 | 9,600 | -0.03(-0.92%) |
Apr 25, 2019 | 3.120 | 3.290 | 3.120 | 3.260 | 15,620 | +0.15(+4.82%) |
Apr 24, 2019 | 3.280 | 3.340 | 3.050 | 3.110 | 30,884 | -0.17(-5.18%) |
Apr 23, 2019 | 3.280 | 3.340 | 3.200 | 3.280 | 64,518 | +0.03(+0.92%) |
Apr 22, 2019 | 3.290 | 3.301 | 3.132 | 3.250 | 16,178 | -0.01(-0.31%) |
Apr 18, 2019 | 3.150 | 3.280 | 3.150 | 3.260 | 27,200 | +0.03(+0.93%) |
Apr 17, 2019 | 3.130 | 3.320 | 3.130 | 3.230 | 19,447 | +0.01(+0.31%) |
Apr 16, 2019 | 3.230 | 3.230 | 3.160 | 3.220 | 6,291 | +0.02(+0.63%) |
Apr 15, 2019 | 3.260 | 3.310 | 3.070 | 3.200 | 79,207 | -0.02(-0.62%) |
Apr 12, 2019 | 3.120 | 3.300 | 3.080 | 3.220 | 54,800 | +0.13(+4.21%) |
Apr 11, 2019 | 3.270 | 3.286 | 3.000 | 3.090 | 42,341 | -0.06(-1.90%) |
Apr 10, 2019 | 3.220 | 3.280 | 3.150 | 3.150 | 21,550 | -0.07(-2.17%) |
Apr 09, 2019 | 3.280 | 3.340 | 3.220 | 3.220 | 5,286 | -0.05(-1.53%) |
Apr 08, 2019 | 3.180 | 3.340 | 3.150 | 3.270 | 13,364 | +0.07(+2.19%) |
Apr 05, 2019 | 3.080 | 3.300 | 3.050 | 3.200 | 52,700 | +0.05(+1.59%) |
Apr 04, 2019 | 3.250 | 3.276 | 3.077 | 3.150 | 83,825 | -0.06(-1.87%) |
Apr 03, 2019 | 3.360 | 3.414 | 3.190 | 3.210 | 237,495 | -0.19(-5.59%) |
Apr 02, 2019 | 3.380 | 3.490 | 3.270 | 3.400 | 27,225 | +0.05(+1.49%) |
Apr 01, 2019 | 3.340 | 3.410 | 3.300 | 3.350 | 21,796 | +0.05(+1.52%) |
Mar 29, 2019 | 3.280 | 3.410 | 3.110 | 3.300 | 53,000 | +0.02(+0.61%) |
Mar 28, 2019 | 3.410 | 3.413 | 3.110 | 3.280 | 36,378 | +0.04(+1.23%) |
Mar 27, 2019 | 3.260 | 3.350 | 3.230 | 3.240 | 27,102 | -0.07(-2.11%) |
Mar 26, 2019 | 3.400 | 3.427 | 3.270 | 3.310 | 33,695 | -0.04(-1.19%) |
Mar 25, 2019 | 3.610 | 3.610 | 3.310 | 3.350 | 48,995 | -0.19(-5.37%) |
Mar 22, 2019 | 3.700 | 3.730 | 3.390 | 3.540 | 60,100 | -0.16(-4.32%) |
Mar 21, 2019 | 3.680 | 3.870 | 3.620 | 3.700 | 49,512 | -0.07(-1.86%) |
Mar 20, 2019 | 3.900 | 3.957 | 3.760 | 3.770 | 7,041 | -0.13(-3.33%) |
Mar 19, 2019 | 3.892 | 3.990 | 3.892 | 3.900 | 31,625 | -0.01(-0.26%) |
Mar 18, 2019 | 3.940 | 3.965 | 3.860 | 3.910 | 49,421 | -0.03(-0.76%) |
Mar 15, 2019 | 3.820 | 4.070 | 3.820 | 3.940 | 89,700 | +0.17(+4.51%) |
Mar 14, 2019 | 4.000 | 4.000 | 3.590 | 3.770 | 46,030 | -0.30(-7.37%) |
Mar 13, 2019 | 4.100 | 4.160 | 3.920 | 4.070 | 42,581 | +0.13(+3.30%) |
Mar 12, 2019 | 3.810 | 3.956 | 3.750 | 3.940 | 25,825 | +0.15(+3.96%) |
Mar 11, 2019 | 3.800 | 3.800 | 3.730 | 3.790 | 10,077 | +0.00(+0.00%) |
Mar 08, 2019 | 3.715 | 3.940 | 3.715 | 3.790 | 34,400 | -0.07(-1.81%) |
Mar 07, 2019 | 3.762 | 3.890 | 3.741 | 3.860 | 35,019 | +0.20(+5.46%) |
Mar 06, 2019 | 3.800 | 3.895 | 3.610 | 3.660 | 43,129 | -0.16(-4.19%) |
Mar 05, 2019 | 3.850 | 3.870 | 3.690 | 3.820 | 24,991 | -0.03(-0.78%) |
Mar 04, 2019 | 3.600 | 3.950 | 3.600 | 3.850 | 64,673 | +0.29(+8.15%) |
Mar 01, 2019 | 3.900 | 3.970 | 3.560 | 3.560 | 63,500 | -0.38(-9.64%) |
Feb 28, 2019 | 4.120 | 4.130 | 3.882 | 3.940 | 35,089 | -0.18(-4.37%) |
Feb 27, 2019 | 4.150 | 4.190 | 4.094 | 4.120 | 42,307 | -0.01(-0.24%) |
Feb 26, 2019 | 4.160 | 4.190 | 4.070 | 4.130 | 16,959 | -0.07(-1.67%) |
Feb 25, 2019 | 4.270 | 4.270 | 4.070 | 4.200 | 81,685 | -0.04(-0.94%) |
Feb 22, 2019 | 3.580 | 4.305 | 3.567 | 4.240 | 101,600 | +0.68(+19.10%) |
Feb 21, 2019 | 3.500 | 3.560 | 3.390 | 3.560 | 41,056 | +0.08(+2.30%) |
Feb 20, 2019 | 3.550 | 3.550 | 3.350 | 3.480 | 107,217 | +0.13(+3.88%) |
Feb 19, 2019 | 3.480 | 3.500 | 3.290 | 3.350 | 108,177 | -0.07(-2.05%) |
Feb 15, 2019 | 3.400 | 3.510 | 3.350 | 3.420 | 51,600 | +0.05(+1.48%) |
Feb 14, 2019 | 3.370 | 3.450 | 3.280 | 3.370 | 70,006 | -0.04(-1.17%) |
Feb 13, 2019 | 3.400 | 3.480 | 3.310 | 3.410 | 80,058 | +0.04(+1.19%) |
Feb 12, 2019 | 3.520 | 3.612 | 3.320 | 3.370 | 44,337 | -0.11(-3.16%) |
Feb 11, 2019 | 3.600 | 3.600 | 3.480 | 3.480 | 21,658 | -0.13(-3.60%) |
Feb 08, 2019 | 3.600 | 3.670 | 3.470 | 3.610 | 40,600 | +0.03(+0.84%) |
Feb 07, 2019 | 3.600 | 3.650 | 3.540 | 3.580 | 35,524 | -0.12(-3.24%) |
Feb 06, 2019 | 3.700 | 3.700 | 3.630 | 3.700 | 46,783 | -0.05(-1.33%) |
Feb 05, 2019 | 3.719 | 3.880 | 3.684 | 3.750 | 62,267 | +0.06(+1.63%) |
Feb 04, 2019 | 3.910 | 3.910 | 3.682 | 3.690 | 27,285 | -0.06(-1.60%) |