Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.400 | 4.400 | 4.240 | 4.400 | 9,100 | +0.00(+0.00%) |
Jan 30, 2020 | 4.590 | 4.590 | 4.400 | 4.400 | 4,144 | -0.13(-2.87%) |
Jan 29, 2020 | 4.500 | 4.537 | 4.370 | 4.530 | 34,607 | +0.21(+4.86%) |
Jan 28, 2020 | 4.250 | 4.320 | 4.250 | 4.320 | 2,042 | +0.10(+2.37%) |
Jan 27, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 833 | -0.02(-0.50%) |
Jan 24, 2020 | 4.241 | 4.241 | 4.241 | 143 | +0.00(+0.00%) | |
Jan 23, 2020 | 4.241 | 4.241 | 4.241 | 25 | +0.00(+0.00%) | |
Jan 22, 2020 | 4.200 | 4.317 | 4.200 | 4.241 | 5,153 | +0.04(+0.98%) |
Jan 21, 2020 | 4.150 | 4.200 | 4.150 | 4.200 | 1,263 | +0.11(+2.63%) |
Jan 17, 2020 | 4.092 | 4.092 | 4.092 | 94 | +0.00(+0.00%) | |
Jan 16, 2020 | 4.186 | 4.230 | 4.092 | 4.092 | 1,397 | -0.15(-3.48%) |
Jan 15, 2020 | 4.320 | 4.320 | 4.209 | 4.240 | 1,863 | +0.01(+0.32%) |
Jan 14, 2020 | 4.115 | 4.254 | 4.050 | 4.226 | 2,876 | +0.19(+4.61%) |
Jan 13, 2020 | 4.030 | 4.048 | 4.010 | 4.040 | 1,153 | +0.00(+0.00%) |
Jan 10, 2020 | 4.016 | 4.090 | 4.016 | 4.040 | 3,200 | -0.01(-0.17%) |
Jan 09, 2020 | 4.100 | 4.110 | 4.010 | 4.047 | 2,105 | -0.07(-1.66%) |
Jan 08, 2020 | 4.115 | 4.115 | 4.115 | 4.115 | 295 | +0.04(+1.08%) |
Jan 07, 2020 | 4.000 | 4.071 | 4.000 | 4.071 | 2,348 | -0.06(-1.57%) |
Jan 06, 2020 | 4.126 | 4.210 | 4.035 | 4.136 | 2,372 | -0.21(-4.92%) |
Jan 03, 2020 | 4.350 | 4.350 | 4.350 | 14 | +0.00(+0.00%) | |
Jan 02, 2020 | 4.250 | 4.440 | 3.711 | 4.350 | 5,697 | -0.01(-0.23%) |
Dec 31, 2019 | 4.330 | 4.540 | 4.020 | 4.360 | 25,400 | +0.11(+2.47%) |
Dec 30, 2019 | 4.260 | 4.300 | 4.210 | 4.255 | 7,508 | -0.01(-0.35%) |
Dec 27, 2019 | 4.210 | 4.270 | 4.210 | 4.270 | 1,200 | -0.02(-0.47%) |
Dec 26, 2019 | 4.210 | 4.290 | 4.210 | 4.290 | 6,087 | +0.06(+1.39%) |
Dec 24, 2019 | 4.210 | 4.231 | 4.210 | 4.231 | 1,300 | -0.02(-0.42%) |
Dec 23, 2019 | 4.210 | 4.250 | 4.210 | 4.249 | 6,212 | +0.03(+0.69%) |
Dec 20, 2019 | 4.210 | 4.276 | 4.210 | 4.220 | 3,900 | +0.00(+0.00%) |
Dec 19, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,200 | -0.04(-0.94%) |
Dec 18, 2019 | 4.320 | 4.320 | 4.210 | 4.260 | 3,526 | -0.06(-1.31%) |
Dec 17, 2019 | 4.340 | 4.340 | 4.316 | 4.316 | 364 | +0.06(+1.31%) |
Dec 16, 2019 | 4.240 | 4.295 | 4.220 | 4.260 | 5,227 | -0.12(-2.73%) |
Dec 13, 2019 | 4.380 | 4.380 | 4.380 | 72 | +0.00(+0.00%) | |
Dec 12, 2019 | 4.430 | 4.430 | 4.264 | 4.380 | 2,575 | -0.05(-1.13%) |
Dec 11, 2019 | 4.470 | 4.470 | 4.300 | 4.430 | 7,253 | +0.08(+1.82%) |
Dec 10, 2019 | 4.420 | 4.420 | 4.260 | 4.351 | 8,021 | -0.05(-1.12%) |
Dec 09, 2019 | 4.350 | 4.400 | 4.350 | 4.400 | 2,199 | +0.12(+2.79%) |
Dec 06, 2019 | 4.210 | 4.300 | 4.210 | 4.281 | 3,300 | +0.05(+1.26%) |
Dec 05, 2019 | 4.331 | 4.331 | 4.227 | 4.227 | 481 | -0.01(-0.30%) |
Dec 04, 2019 | 4.370 | 4.370 | 4.240 | 4.240 | 5,926 | +0.03(+0.71%) |
Dec 03, 2019 | 4.170 | 4.360 | 4.170 | 4.210 | 6,129 | -0.27(-6.03%) |
Dec 02, 2019 | 4.520 | 4.710 | 4.380 | 4.480 | 2,233 | -0.11(-2.40%) |
Nov 29, 2019 | 4.590 | 4.590 | 4.590 | 11 | +0.00(+0.00%) | |
Nov 27, 2019 | 4.450 | 4.590 | 4.450 | 4.590 | 2,100 | +0.23(+5.21%) |
Nov 26, 2019 | 4.320 | 4.399 | 4.310 | 4.363 | 6,921 | +0.04(+1.00%) |
Nov 25, 2019 | 4.300 | 4.490 | 4.300 | 4.320 | 7,696 | -0.15(-3.39%) |
Nov 22, 2019 | 4.420 | 4.471 | 4.420 | 4.471 | 200 | -0.12(-2.59%) |
Nov 21, 2019 | 4.519 | 4.590 | 4.519 | 4.590 | 701 | +0.00(+0.00%) |
Nov 20, 2019 | 4.590 | 4.590 | 4.484 | 4.590 | 561 | -0.01(-0.22%) |
Nov 19, 2019 | 4.870 | 4.870 | 4.560 | 4.600 | 70,659 | -0.28(-5.74%) |
Nov 18, 2019 | 4.760 | 4.999 | 4.760 | 4.880 | 99,860 | +0.58(+13.49%) |
Nov 15, 2019 | 4.220 | 4.300 | 4.220 | 4.300 | 3,600 | +0.00(+0.00%) |
Nov 14, 2019 | 4.280 | 4.350 | 4.280 | 4.300 | 868 | +0.07(+1.56%) |
Nov 13, 2019 | 4.234 | 4.234 | 4.234 | 4.234 | 842 | +0.14(+3.52%) |
Nov 12, 2019 | 4.020 | 4.270 | 4.020 | 4.090 | 1,686 | -0.03(-0.73%) |
Nov 11, 2019 | 4.110 | 4.120 | 4.020 | 4.120 | 10,826 | -0.08(-1.89%) |
Nov 08, 2019 | 4.138 | 4.230 | 4.138 | 4.199 | 2,100 | +0.01(+0.32%) |
Nov 07, 2019 | 4.490 | 4.490 | 4.110 | 4.186 | 2,006 | -0.01(-0.33%) |
Nov 06, 2019 | 4.200 | 4.330 | 4.120 | 4.200 | 5,424 | -0.14(-3.20%) |
Nov 05, 2019 | 4.437 | 4.437 | 4.339 | 4.339 | 1,175 | -0.09(-2.06%) |
Nov 04, 2019 | 4.350 | 4.536 | 4.330 | 4.430 | 13,314 | -0.07(-1.66%) |
Nov 01, 2019 | 4.503 | 4.580 | 4.503 | 4.505 | 1,100 | +0.05(+1.23%) |
Oct 31, 2019 | 4.400 | 4.521 | 4.400 | 4.450 | 6,107 | -0.01(-0.30%) |
Oct 30, 2019 | 4.460 | 4.464 | 4.440 | 4.464 | 1,954 | -0.01(-0.15%) |
Oct 29, 2019 | 4.560 | 4.560 | 4.450 | 4.470 | 3,076 | -0.09(-1.97%) |
Oct 28, 2019 | 4.620 | 4.620 | 4.450 | 4.560 | 9,364 | +0.05(+1.13%) |
Oct 25, 2019 | 4.420 | 4.509 | 4.420 | 4.509 | 1,600 | -0.02(-0.47%) |
Oct 24, 2019 | 4.550 | 4.565 | 4.450 | 4.530 | 14,116 | -0.02(-0.44%) |
Oct 23, 2019 | 4.630 | 4.630 | 4.469 | 4.550 | 7,991 | -0.06(-1.22%) |
Oct 22, 2019 | 4.500 | 4.630 | 3.810 | 4.606 | 26,925 | +0.13(+2.94%) |
Oct 21, 2019 | 4.460 | 4.550 | 4.459 | 4.475 | 4,274 | +0.02(+0.51%) |
Oct 18, 2019 | 4.470 | 4.470 | 4.430 | 4.452 | 5,100 | -0.02(-0.40%) |
Oct 17, 2019 | 4.463 | 4.470 | 4.463 | 4.470 | 803 | -0.12(-2.61%) |
Oct 16, 2019 | 4.460 | 4.630 | 4.460 | 4.590 | 583 | +0.14(+3.15%) |
Oct 15, 2019 | 4.470 | 4.470 | 4.400 | 4.450 | 3,416 | -0.07(-1.55%) |
Oct 14, 2019 | 4.550 | 4.587 | 4.520 | 4.520 | 2,302 | -0.03(-0.66%) |
Oct 11, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 400 | +0.03(+0.66%) |
Oct 10, 2019 | 4.700 | 4.700 | 4.520 | 4.520 | 2,575 | -0.05(-1.19%) |
Oct 09, 2019 | 4.550 | 4.574 | 4.550 | 4.574 | 561 | +0.03(+0.76%) |
Oct 08, 2019 | 4.640 | 4.640 | 4.540 | 4.540 | 652 | -0.01(-0.12%) |
Oct 07, 2019 | 4.640 | 4.640 | 4.510 | 4.545 | 5,426 | -0.04(-0.97%) |
Oct 04, 2019 | 4.830 | 4.830 | 4.570 | 4.590 | 2,400 | +0.08(+1.77%) |
Oct 03, 2019 | 4.510 | 4.510 | 4.510 | 227 | +0.00(+0.00%) | |
Oct 02, 2019 | 4.810 | 4.810 | 4.500 | 4.510 | 2,365 | -0.33(-6.91%) |
Oct 01, 2019 | 4.790 | 4.850 | 4.790 | 4.845 | 6,242 | +0.13(+2.87%) |
Sep 30, 2019 | 4.670 | 4.850 | 4.670 | 4.710 | 2,757 | -0.11(-2.21%) |
Sep 27, 2019 | 4.816 | 4.816 | 4.816 | 4.816 | 400 | +0.03(+0.55%) |
Sep 26, 2019 | 4.790 | 4.810 | 4.493 | 4.790 | 1,549 | +0.06(+1.27%) |
Sep 25, 2019 | 4.700 | 4.750 | 4.569 | 4.730 | 6,500 | +0.17(+3.73%) |
Sep 24, 2019 | 4.400 | 4.610 | 4.400 | 4.560 | 10,180 | +0.32(+7.67%) |
Sep 23, 2019 | 4.028 | 4.244 | 4.028 | 4.235 | 4,543 | +0.02(+0.36%) |
Sep 20, 2019 | 4.150 | 4.220 | 3.950 | 4.220 | 21,800 | +0.02(+0.57%) |
Sep 19, 2019 | 4.350 | 4.350 | 4.196 | 4.196 | 644 | -0.09(-2.19%) |
Sep 18, 2019 | 4.300 | 4.300 | 4.290 | 344 | -0.01(-0.23%) | |
Sep 17, 2019 | 4.250 | 4.300 | 4.250 | 4.300 | 574 | +0.03(+0.79%) |
Sep 16, 2019 | 4.240 | 4.266 | 4.240 | 4.266 | 548 | +0.03(+0.62%) |
Sep 13, 2019 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | -0.02(-0.47%) |
Sep 12, 2019 | 4.250 | 4.260 | 4.204 | 4.260 | 4,119 | +0.05(+1.19%) |
Sep 11, 2019 | 4.479 | 4.479 | 4.200 | 4.210 | 2,246 | -0.11(-2.55%) |
Sep 10, 2019 | 4.440 | 4.480 | 4.150 | 4.320 | 7,323 | -0.08(-1.82%) |
Sep 09, 2019 | 4.250 | 4.480 | 4.060 | 4.400 | 13,301 | +0.07(+1.61%) |
Sep 06, 2019 | 4.460 | 4.493 | 4.330 | 4.330 | 2,200 | -0.06(-1.40%) |
Sep 05, 2019 | 4.400 | 4.400 | 4.161 | 4.392 | 4,878 | +0.02(+0.50%) |
Sep 04, 2019 | 4.417 | 4.417 | 4.316 | 4.370 | 5,262 | +0.13(+3.07%) |
Sep 03, 2019 | 4.310 | 4.490 | 4.156 | 4.240 | 4,989 | -0.15(-3.42%) |
Aug 30, 2019 | 4.090 | 4.500 | 4.090 | 4.390 | 13,200 | -0.06(-1.35%) |
Aug 29, 2019 | 4.328 | 4.490 | 4.328 | 4.450 | 1,700 | +0.17(+3.97%) |
Aug 28, 2019 | 4.210 | 4.380 | 3.980 | 4.280 | 3,086 | +0.08(+1.90%) |
Aug 27, 2019 | 3.980 | 4.270 | 3.980 | 4.200 | 2,633 | +0.03(+0.72%) |
Aug 26, 2019 | 4.080 | 4.330 | 4.080 | 4.170 | 1,955 | -0.07(-1.70%) |
Aug 23, 2019 | 4.242 | 4.242 | 4.242 | 15 | +0.00(+0.00%) | |
Aug 22, 2019 | 4.192 | 4.242 | 4.166 | 4.242 | 2,650 | -0.05(-1.11%) |
Aug 21, 2019 | 3.860 | 4.500 | 3.860 | 4.290 | 19,776 | +0.14(+3.37%) |
Aug 20, 2019 | 4.150 | 4.170 | 3.820 | 4.150 | 5,940 | -0.01(-0.19%) |
Aug 19, 2019 | 4.158 | 4.158 | 4.158 | 4.158 | 1,000 | +0.08(+1.94%) |
Aug 16, 2019 | 4.079 | 4.079 | 4.079 | 4.079 | 300 | +0.23(+5.95%) |
Aug 15, 2019 | 4.150 | 4.150 | 3.850 | 3.850 | 1,540 | -0.18(-4.47%) |
Aug 14, 2019 | 4.080 | 4.080 | 4.030 | 4.030 | 1,907 | -0.01(-0.37%) |
Aug 13, 2019 | 3.961 | 4.077 | 3.961 | 4.045 | 4,067 | +0.06(+1.63%) |
Aug 12, 2019 | 3.840 | 3.980 | 3.840 | 3.980 | 10,494 | +0.15(+3.92%) |
Aug 09, 2019 | 3.850 | 3.850 | 3.830 | 3.830 | 2,500 | -0.07(-1.79%) |
Aug 08, 2019 | 3.500 | 3.900 | 3.500 | 3.900 | 6,132 | +0.38(+10.89%) |
Aug 07, 2019 | 3.840 | 3.840 | 3.470 | 3.517 | 11,668 | -0.43(-10.91%) |
Aug 06, 2019 | 3.900 | 3.960 | 3.900 | 3.948 | 12,290 | +0.04(+0.97%) |
Aug 05, 2019 | 3.860 | 4.010 | 3.860 | 3.910 | 5,376 | -0.09(-2.35%) |
Aug 02, 2019 | 3.958 | 4.004 | 3.940 | 4.004 | 1,500 | -0.08(-1.85%) |
Jul 31, 2019 | 4.080 | 4.080 | 4.080 | 0 | -0.17(-4.00%) | |
Jul 30, 2019 | 4.000 | 4.250 | 3.680 | 4.250 | 606 | +0.18(+4.42%) |
Jul 29, 2019 | 4.160 | 4.160 | 4.060 | 4.070 | 5,841 | +0.02(+0.49%) |
Jul 26, 2019 | 4.060 | 4.080 | 4.050 | 4.050 | 1,500 | +0.00(+0.00%) |
Jul 25, 2019 | 4.200 | 4.280 | 4.050 | 4.050 | 4,932 | -0.08(-1.94%) |
Jul 24, 2019 | 4.280 | 4.280 | 4.130 | 4.130 | 2,076 | -0.17(-3.95%) |
Jul 23, 2019 | 4.300 | 4.383 | 4.300 | 4.300 | 877 | -0.12(-2.76%) |
Jul 22, 2019 | 4.940 | 4.940 | 4.365 | 4.422 | 4,008 | -0.13(-2.81%) |
Jul 19, 2019 | 4.450 | 4.550 | 4.450 | 4.550 | 900 | +0.11(+2.48%) |
Jul 18, 2019 | 4.440 | 4.440 | 4.440 | 4.440 | 116 | -0.16(-3.48%) |
Jul 17, 2019 | 4.778 | 4.778 | 4.600 | 4.600 | 1,685 | -0.03(-0.65%) |
Jul 16, 2019 | 4.510 | 4.700 | 4.510 | 4.630 | 3,809 | +0.18(+4.04%) |
Jul 15, 2019 | 4.450 | 4.450 | 4.450 | 4.450 | 463 | +0.04(+0.91%) |
Jul 12, 2019 | 4.280 | 4.420 | 4.280 | 4.410 | 8,000 | +0.01(+0.23%) |
Jul 11, 2019 | 4.380 | 4.400 | 4.380 | 4.400 | 508 | +0.06(+1.48%) |
Jul 10, 2019 | 4.290 | 4.550 | 4.290 | 4.336 | 11,306 | +0.13(+3.04%) |
Jul 09, 2019 | 4.190 | 4.300 | 4.120 | 4.208 | 24,352 | +0.05(+1.15%) |
Jul 08, 2019 | 4.170 | 4.180 | 4.160 | 4.160 | 2,438 | +0.01(+0.24%) |
Jul 05, 2019 | 4.200 | 4.340 | 4.110 | 4.150 | 3,500 | -0.14(-3.26%) |
Jul 03, 2019 | 4.290 | 4.290 | 4.290 | 342 | +0.00(+0.00%) | |
Jul 02, 2019 | 4.520 | 4.520 | 4.290 | 4.290 | 651 | -0.12(-2.72%) |
Jul 01, 2019 | 4.340 | 4.410 | 4.340 | 4.410 | 2,746 | +0.21(+5.00%) |
Jun 28, 2019 | 4.280 | 4.300 | 4.200 | 4.200 | 2,000 | +0.03(+0.72%) |
Jun 27, 2019 | 4.180 | 4.279 | 4.170 | 4.170 | 1,131 | -0.01(-0.24%) |
Jun 26, 2019 | 4.180 | 4.279 | 4.180 | 4.180 | 455 | -0.01(-0.24%) |
Jun 25, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 212 | -0.04(-0.85%) |
Jun 24, 2019 | 4.170 | 4.231 | 4.170 | 4.226 | 4,339 | +0.04(+0.86%) |
Jun 21, 2019 | 4.180 | 4.190 | 4.180 | 4.190 | 300 | -0.02(-0.48%) |
Jun 20, 2019 | 4.270 | 4.280 | 4.210 | 4.210 | 689 | +0.03(+0.72%) |
Jun 19, 2019 | 4.230 | 4.363 | 4.140 | 4.180 | 2,045 | -0.03(-0.71%) |
Jun 18, 2019 | 4.290 | 4.290 | 4.150 | 4.210 | 1,707 | -0.12(-2.77%) |
Jun 17, 2019 | 4.300 | 4.330 | 4.300 | 4.330 | 224 | -0.04(-0.92%) |
Jun 14, 2019 | 4.390 | 4.390 | 4.350 | 4.370 | 600 | -0.07(-1.52%) |
Jun 13, 2019 | 4.410 | 4.438 | 4.410 | 4.438 | 711 | +0.10(+2.25%) |
Jun 12, 2019 | 4.440 | 4.440 | 4.330 | 4.340 | 5,656 | +0.16(+3.81%) |
Jun 11, 2019 | 4.170 | 4.233 | 4.160 | 4.181 | 2,209 | -0.10(-2.32%) |
Jun 10, 2019 | 4.310 | 4.350 | 4.260 | 4.280 | 982 | +0.13(+3.13%) |
Jun 07, 2019 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | +0.05(+1.22%) |
Jun 06, 2019 | 4.360 | 4.360 | 4.100 | 4.100 | 1,129 | -0.09(-2.15%) |
Jun 05, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 291 | -0.02(-0.48%) |
Jun 04, 2019 | 4.280 | 4.280 | 4.150 | 4.210 | 778 | -0.05(-1.22%) |
Jun 03, 2019 | 4.290 | 4.360 | 4.150 | 4.262 | 1,976 | -0.10(-2.24%) |
May 31, 2019 | 4.330 | 4.460 | 4.330 | 4.360 | 3,400 | -0.11(-2.44%) |
May 30, 2019 | 4.550 | 4.690 | 4.460 | 4.469 | 7,672 | -0.30(-6.31%) |
May 29, 2019 | 4.750 | 4.890 | 4.660 | 4.770 | 1,977 | +0.00(+0.00%) |
May 28, 2019 | 4.800 | 4.893 | 4.770 | 4.770 | 768 | -0.01(-0.21%) |
May 24, 2019 | 4.780 | 4.780 | 4.780 | 4.780 | 100 | -0.03(-0.62%) |
May 23, 2019 | 4.810 | 4.810 | 4.810 | 4.810 | 253 | +0.07(+1.48%) |
May 22, 2019 | 4.810 | 4.810 | 4.740 | 4.740 | 416 | -0.13(-2.76%) |
May 21, 2019 | 4.880 | 4.880 | 4.875 | 4.875 | 1,204 | +0.06(+1.34%) |
May 20, 2019 | 4.950 | 4.950 | 4.790 | 4.810 | 626 | -0.20(-3.99%) |
May 17, 2019 | 5.100 | 5.100 | 5.000 | 5.010 | 1,100 | +0.06(+1.21%) |
May 16, 2019 | 5.000 | 5.000 | 4.850 | 4.950 | 5,035 | +0.19(+3.99%) |
May 15, 2019 | 4.744 | 4.760 | 4.744 | 4.760 | 538 | -0.04(-0.83%) |
May 14, 2019 | 4.780 | 4.830 | 4.780 | 4.800 | 2,194 | +0.20(+4.35%) |
May 13, 2019 | 4.630 | 4.700 | 4.590 | 4.600 | 2,033 | -0.13(-2.75%) |
May 10, 2019 | 4.760 | 4.760 | 4.642 | 4.730 | 1,800 | +0.07(+1.50%) |
May 09, 2019 | 4.660 | 4.660 | 4.650 | 4.660 | 686 | +0.02(+0.37%) |
May 08, 2019 | 4.643 | 4.643 | 4.643 | 5 | +0.00(+0.00%) | |
May 07, 2019 | 4.600 | 4.700 | 4.600 | 4.643 | 3,295 | +0.08(+1.82%) |
May 06, 2019 | 4.140 | 4.560 | 4.140 | 4.560 | 4,200 | +0.13(+2.93%) |
May 03, 2019 | 4.480 | 4.540 | 4.320 | 4.430 | 3,400 | +0.11(+2.55%) |
May 02, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 1,050 | -0.12(-2.71%) |
May 01, 2019 | 4.500 | 4.513 | 4.352 | 4.441 | 4,662 | -0.20(-4.30%) |
Apr 30, 2019 | 4.320 | 4.640 | 4.300 | 4.640 | 1,086 | +0.14(+3.11%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.500 | 26 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.440 | 4.500 | 4.440 | 4.500 | 4,100 | +0.00(+0.00%) |
Apr 25, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 818 | +0.01(+0.17%) |
Apr 24, 2019 | 4.450 | 4.528 | 4.420 | 4.492 | 8,680 | -0.20(-4.22%) |
Apr 23, 2019 | 4.440 | 4.690 | 4.440 | 4.690 | 3,649 | +0.31(+6.96%) |
Apr 22, 2019 | 4.300 | 4.385 | 4.300 | 4.385 | 463 | -0.09(-2.09%) |
Apr 18, 2019 | 4.479 | 4.479 | 4.479 | 4.479 | 600 | +0.04(+0.87%) |
Apr 17, 2019 | 4.460 | 4.680 | 4.440 | 4.440 | 1,110 | -0.01(-0.13%) |
Apr 16, 2019 | 4.640 | 4.660 | 4.446 | 4.446 | 5,308 | -0.24(-5.20%) |
Apr 15, 2019 | 4.540 | 4.830 | 4.427 | 4.690 | 8,169 | +0.34(+7.82%) |
Apr 12, 2019 | 4.250 | 4.350 | 4.250 | 4.350 | 1,500 | +0.07(+1.60%) |
Apr 11, 2019 | 4.210 | 4.410 | 4.210 | 4.281 | 8,782 | +0.06(+1.34%) |
Apr 10, 2019 | 4.190 | 4.225 | 4.190 | 4.225 | 1,341 | +0.19(+4.68%) |
Apr 09, 2019 | 4.090 | 4.090 | 4.036 | 4.036 | 472 | -0.06(-1.40%) |
Apr 08, 2019 | 4.093 | 4.093 | 4.093 | 146 | +0.00(+0.00%) | |
Apr 05, 2019 | 3.966 | 4.093 | 3.966 | 4.093 | 3,000 | -0.06(-1.46%) |
Apr 04, 2019 | 4.100 | 4.300 | 4.080 | 4.154 | 3,290 | -0.18(-4.07%) |
Apr 03, 2019 | 4.250 | 4.330 | 4.220 | 4.330 | 1,212 | -0.00(-0.12%) |
Apr 02, 2019 | 4.380 | 4.380 | 4.150 | 4.335 | 5,472 | +0.03(+0.58%) |
Apr 01, 2019 | 3.840 | 4.400 | 3.840 | 4.310 | 21,733 | +0.57(+15.24%) |
Mar 29, 2019 | 3.731 | 3.740 | 3.731 | 3.740 | 400 | -0.17(-4.35%) |
Mar 28, 2019 | 3.874 | 3.910 | 3.874 | 3.910 | 396 | +0.07(+1.82%) |
Mar 27, 2019 | 3.740 | 3.890 | 3.740 | 3.840 | 6,018 | +0.18(+4.97%) |
Mar 26, 2019 | 3.648 | 3.705 | 3.640 | 3.658 | 3,528 | +0.01(+0.22%) |
Mar 25, 2019 | 3.700 | 3.700 | 3.630 | 3.650 | 3,860 | -0.16(-4.23%) |
Mar 22, 2019 | 3.811 | 3.811 | 3.811 | 3.811 | 400 | -0.04(-0.94%) |
Mar 21, 2019 | 3.880 | 3.880 | 3.810 | 3.847 | 1,150 | -0.07(-1.85%) |
Mar 20, 2019 | 3.990 | 3.990 | 3.810 | 3.920 | 7,516 | -0.11(-2.73%) |
Mar 19, 2019 | 4.150 | 4.210 | 4.010 | 4.030 | 4,858 | -0.18(-4.27%) |
Mar 18, 2019 | 4.210 | 4.210 | 4.210 | 10 | +0.00(+0.00%) | |
Mar 15, 2019 | 4.400 | 4.400 | 4.200 | 4.210 | 1,500 | -0.02(-0.47%) |
Mar 14, 2019 | 4.270 | 4.350 | 4.230 | 4.230 | 3,228 | +0.05(+1.20%) |
Mar 13, 2019 | 4.173 | 4.314 | 4.153 | 4.180 | 8,750 | +0.01(+0.22%) |
Mar 12, 2019 | 4.170 | 4.276 | 4.150 | 4.171 | 7,422 | -0.08(-1.86%) |
Mar 11, 2019 | 4.260 | 4.271 | 4.184 | 4.250 | 5,569 | +0.03(+0.71%) |
Mar 08, 2019 | 4.241 | 4.250 | 4.220 | 4.220 | 3,100 | -0.27(-6.01%) |
Mar 07, 2019 | 4.400 | 4.560 | 4.250 | 4.490 | 4,682 | -0.06(-1.32%) |
Mar 06, 2019 | 4.370 | 4.580 | 4.370 | 4.550 | 844 | +0.20(+4.60%) |
Mar 05, 2019 | 4.570 | 4.570 | 4.300 | 4.350 | 4,430 | +0.01(+0.22%) |
Mar 04, 2019 | 4.300 | 4.341 | 4.300 | 4.341 | 1,412 | +0.07(+1.65%) |
Mar 01, 2019 | 4.380 | 4.380 | 4.260 | 4.270 | 800 | +0.01(+0.23%) |
Feb 28, 2019 | 4.350 | 4.410 | 4.200 | 4.260 | 1,151 | -0.11(-2.52%) |
Feb 27, 2019 | 4.370 | 4.370 | 4.370 | 4.370 | 230 | -0.12(-2.67%) |
Feb 26, 2019 | 4.430 | 4.490 | 4.410 | 4.490 | 3,074 | -0.17(-3.65%) |
Feb 25, 2019 | 4.540 | 4.660 | 4.510 | 4.660 | 3,824 | +0.13(+2.87%) |
Feb 22, 2019 | 4.400 | 4.700 | 4.400 | 4.530 | 800 | +0.14(+3.19%) |
Feb 21, 2019 | 4.522 | 4.522 | 4.360 | 4.390 | 3,428 | -0.26(-5.66%) |
Feb 20, 2019 | 4.630 | 4.653 | 4.630 | 4.653 | 1,098 | +0.14(+3.18%) |
Feb 19, 2019 | 4.500 | 4.510 | 4.500 | 4.510 | 245 | -0.31(-6.43%) |
Feb 15, 2019 | 4.860 | 4.890 | 4.810 | 4.820 | 2,200 | +0.03(+0.63%) |
Feb 14, 2019 | 4.720 | 4.850 | 4.720 | 4.790 | 1,276 | +0.14(+3.01%) |
Feb 13, 2019 | 4.800 | 4.800 | 4.650 | 4.650 | 825 | -0.06(-1.27%) |
Feb 12, 2019 | 4.770 | 4.770 | 4.690 | 4.710 | 5,451 | -0.07(-1.46%) |
Feb 11, 2019 | 4.800 | 4.800 | 4.780 | 4.780 | 531 | -0.02(-0.42%) |
Feb 08, 2019 | 4.850 | 4.850 | 4.800 | 4.800 | 500 | -0.00(-0.00%) |
Feb 07, 2019 | 4.810 | 4.810 | 4.800 | 4.800 | 1,876 | +0.02(+0.42%) |
Feb 06, 2019 | 4.850 | 4.850 | 4.780 | 4.780 | 383 | +0.05(+1.06%) |
Feb 05, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 219 | +0.03(+0.64%) |
Feb 04, 2019 | 4.660 | 4.797 | 4.660 | 4.700 | 1,222 | +0.31(+7.06%) |