Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.180 | 4.353 | 4.180 | 4.340 | 68,200 | +0.16(+3.83%) |
Nov 27, 2019 | 4.200 | 4.220 | 4.150 | 4.180 | 63,400 | -0.01(-0.24%) |
Nov 26, 2019 | 4.200 | 4.260 | 4.160 | 4.190 | 65,583 | -0.01(-0.24%) |
Nov 25, 2019 | 4.210 | 4.270 | 4.120 | 4.200 | 133,125 | -0.04(-0.94%) |
Nov 22, 2019 | 4.300 | 4.300 | 4.200 | 4.240 | 57,200 | +0.04(+0.95%) |
Nov 21, 2019 | 4.320 | 4.370 | 4.200 | 4.200 | 88,697 | -0.16(-3.67%) |
Nov 20, 2019 | 4.200 | 4.430 | 4.200 | 4.360 | 123,903 | +0.16(+3.81%) |
Nov 19, 2019 | 4.200 | 4.270 | 4.200 | 4.200 | 31,295 | -0.04(-0.94%) |
Nov 18, 2019 | 4.140 | 4.270 | 4.130 | 4.240 | 107,566 | +0.06(+1.44%) |
Nov 15, 2019 | 4.240 | 4.280 | 4.110 | 4.180 | 130,300 | -0.09(-2.11%) |
Nov 14, 2019 | 4.240 | 4.350 | 4.220 | 4.270 | 89,577 | +0.02(+0.47%) |
Nov 13, 2019 | 4.240 | 4.358 | 4.220 | 4.250 | 61,789 | -0.03(-0.70%) |
Nov 12, 2019 | 4.350 | 4.390 | 4.270 | 4.280 | 84,798 | -0.06(-1.38%) |
Nov 11, 2019 | 4.410 | 4.411 | 4.300 | 4.340 | 52,548 | -0.10(-2.25%) |
Nov 08, 2019 | 4.450 | 4.460 | 4.320 | 4.440 | 86,700 | -0.01(-0.22%) |
Nov 07, 2019 | 4.550 | 4.550 | 4.320 | 4.450 | 79,286 | -0.09(-1.98%) |
Nov 06, 2019 | 4.550 | 4.550 | 4.220 | 4.540 | 176,048 | -0.05(-1.09%) |
Nov 05, 2019 | 4.240 | 4.610 | 4.230 | 4.590 | 152,146 | +0.35(+8.25%) |
Nov 04, 2019 | 4.410 | 4.410 | 4.100 | 4.240 | 334,481 | -0.20(-4.50%) |
Nov 01, 2019 | 4.520 | 4.550 | 4.420 | 4.440 | 107,400 | -0.11(-2.42%) |
Oct 31, 2019 | 4.570 | 4.600 | 4.520 | 4.550 | 49,231 | -0.03(-0.66%) |
Oct 30, 2019 | 4.640 | 4.660 | 4.580 | 4.580 | 46,556 | -0.05(-1.08%) |
Oct 29, 2019 | 4.590 | 4.670 | 4.585 | 4.630 | 53,765 | +0.02(+0.43%) |
Oct 28, 2019 | 4.600 | 4.690 | 4.570 | 4.610 | 56,300 | +0.01(+0.22%) |
Oct 25, 2019 | 4.660 | 4.670 | 4.600 | 4.600 | 43,700 | -0.02(-0.43%) |
Oct 24, 2019 | 4.650 | 4.700 | 4.600 | 4.620 | 60,710 | -0.05(-1.07%) |
Oct 23, 2019 | 4.700 | 4.780 | 4.600 | 4.670 | 89,021 | -0.06(-1.27%) |
Oct 22, 2019 | 4.710 | 4.741 | 4.614 | 4.730 | 152,987 | +0.10(+2.16%) |
Oct 21, 2019 | 4.690 | 4.699 | 4.580 | 4.630 | 67,748 | -0.02(-0.43%) |
Oct 18, 2019 | 4.670 | 4.690 | 4.620 | 4.650 | 142,900 | +0.01(+0.22%) |
Oct 17, 2019 | 4.610 | 4.720 | 4.600 | 4.640 | 64,095 | +0.04(+0.87%) |
Oct 16, 2019 | 4.610 | 4.610 | 4.540 | 4.600 | 41,707 | +0.02(+0.44%) |
Oct 15, 2019 | 4.640 | 4.730 | 4.580 | 4.580 | 84,020 | -0.07(-1.51%) |
Oct 14, 2019 | 4.660 | 4.694 | 4.500 | 4.650 | 149,083 | -0.02(-0.43%) |
Oct 11, 2019 | 4.790 | 4.790 | 4.625 | 4.670 | 72,900 | -0.08(-1.68%) |
Oct 10, 2019 | 4.750 | 4.790 | 4.660 | 4.750 | 76,324 | -0.08(-1.66%) |
Oct 09, 2019 | 4.870 | 4.900 | 4.750 | 4.830 | 136,105 | -0.02(-0.41%) |
Oct 08, 2019 | 4.830 | 4.890 | 4.790 | 4.850 | 367,884 | +0.04(+0.83%) |
Oct 07, 2019 | 4.760 | 4.850 | 4.718 | 4.810 | 93,377 | +0.07(+1.48%) |
Oct 04, 2019 | 4.790 | 4.790 | 4.680 | 4.740 | 20,400 | -0.01(-0.21%) |
Oct 03, 2019 | 4.750 | 4.750 | 4.630 | 4.750 | 57,490 | +0.07(+1.50%) |
Oct 02, 2019 | 4.740 | 4.760 | 4.680 | 4.680 | 67,840 | -0.06(-1.27%) |
Oct 01, 2019 | 4.710 | 4.770 | 4.700 | 4.740 | 48,332 | +0.02(+0.42%) |
Sep 30, 2019 | 4.750 | 4.770 | 4.660 | 4.720 | 50,182 | -0.01(-0.21%) |
Sep 27, 2019 | 4.680 | 4.780 | 4.680 | 4.730 | 33,900 | +0.02(+0.42%) |
Sep 26, 2019 | 4.670 | 4.750 | 4.610 | 4.710 | 83,945 | +0.03(+0.64%) |
Sep 25, 2019 | 4.700 | 4.740 | 4.670 | 4.680 | 26,068 | -0.05(-1.06%) |
Sep 24, 2019 | 4.800 | 4.800 | 4.684 | 4.730 | 49,845 | -0.02(-0.42%) |
Sep 23, 2019 | 4.750 | 4.765 | 4.680 | 4.750 | 52,022 | +0.03(+0.64%) |
Sep 20, 2019 | 4.700 | 4.730 | 4.660 | 4.720 | 26,900 | +0.05(+1.07%) |
Sep 19, 2019 | 4.700 | 4.795 | 4.670 | 4.670 | 53,674 | -0.04(-0.85%) |
Sep 18, 2019 | 4.730 | 4.750 | 4.660 | 4.710 | 124,115 | -0.02(-0.42%) |
Sep 17, 2019 | 4.740 | 4.830 | 4.670 | 4.730 | 154,254 | +0.02(+0.42%) |
Sep 16, 2019 | 4.680 | 4.760 | 4.580 | 4.710 | 104,104 | +0.05(+1.07%) |
Sep 13, 2019 | 4.680 | 4.700 | 4.580 | 4.660 | 79,200 | +0.01(+0.22%) |
Sep 12, 2019 | 4.660 | 4.730 | 4.650 | 4.650 | 51,131 | -0.05(-1.06%) |
Sep 11, 2019 | 4.770 | 4.770 | 4.610 | 4.700 | 176,056 | -0.05(-1.05%) |
Sep 10, 2019 | 4.690 | 4.800 | 4.690 | 4.750 | 235,389 | +0.10(+2.15%) |
Sep 09, 2019 | 4.580 | 4.680 | 4.510 | 4.650 | 212,535 | +0.10(+2.20%) |
Sep 06, 2019 | 4.630 | 4.720 | 4.540 | 4.550 | 200,800 | -0.10(-2.15%) |
Sep 05, 2019 | 4.820 | 4.840 | 4.520 | 4.650 | 374,190 | -0.17(-3.53%) |
Sep 04, 2019 | 4.810 | 4.880 | 4.790 | 4.820 | 55,469 | +0.00(+0.00%) |
Sep 03, 2019 | 4.860 | 4.900 | 4.800 | 4.820 | 41,727 | -0.04(-0.82%) |
Aug 30, 2019 | 4.890 | 4.940 | 4.810 | 4.860 | 63,100 | +0.01(+0.21%) |
Aug 29, 2019 | 4.880 | 4.970 | 4.830 | 4.850 | 46,811 | -0.01(-0.21%) |
Aug 28, 2019 | 4.780 | 4.950 | 4.770 | 4.860 | 57,990 | +0.05(+1.04%) |
Aug 27, 2019 | 4.830 | 4.910 | 4.720 | 4.810 | 134,088 | -0.04(-0.82%) |
Aug 26, 2019 | 4.750 | 4.890 | 4.740 | 4.850 | 76,142 | +0.10(+2.11%) |
Aug 23, 2019 | 4.750 | 4.800 | 4.720 | 4.750 | 133,500 | -0.02(-0.42%) |
Aug 22, 2019 | 4.880 | 4.880 | 4.720 | 4.770 | 308,628 | -0.10(-2.05%) |
Aug 21, 2019 | 4.820 | 4.940 | 4.820 | 4.870 | 146,389 | +0.03(+0.62%) |
Aug 20, 2019 | 4.880 | 4.910 | 4.810 | 4.840 | 139,324 | -0.04(-0.82%) |
Aug 19, 2019 | 4.880 | 4.940 | 4.830 | 4.880 | 112,866 | +0.02(+0.41%) |
Aug 16, 2019 | 4.910 | 4.975 | 4.800 | 4.860 | 266,000 | -0.05(-1.02%) |
Aug 15, 2019 | 4.900 | 4.980 | 4.880 | 4.910 | 83,893 | -0.03(-0.61%) |
Aug 14, 2019 | 5.010 | 5.090 | 4.900 | 4.940 | 207,762 | -0.08(-1.59%) |
Aug 13, 2019 | 4.990 | 5.120 | 4.980 | 5.020 | 105,998 | -0.03(-0.59%) |
Aug 12, 2019 | 5.080 | 5.150 | 4.970 | 5.050 | 166,451 | -0.06(-1.17%) |
Aug 09, 2019 | 4.900 | 5.120 | 4.900 | 5.110 | 257,500 | +0.09(+1.79%) |
Aug 08, 2019 | 5.020 | 5.150 | 4.970 | 5.020 | 172,312 | +0.01(+0.20%) |
Aug 07, 2019 | 4.980 | 5.040 | 4.900 | 5.010 | 219,959 | +0.05(+1.01%) |
Aug 06, 2019 | 4.980 | 4.990 | 4.920 | 4.960 | 200,524 | +0.01(+0.20%) |
Aug 05, 2019 | 4.990 | 4.990 | 4.900 | 4.950 | 305,992 | -0.02(-0.40%) |
Aug 02, 2019 | 4.900 | 4.990 | 4.890 | 4.970 | 268,400 | +0.07(+1.43%) |
Aug 01, 2019 | 4.960 | 4.995 | 4.900 | 4.900 | 215,468 | -0.04(-0.81%) |
Jul 31, 2019 | 4.930 | 4.990 | 4.900 | 4.940 | 219,796 | -0.02(-0.40%) |
Jul 30, 2019 | 4.950 | 5.020 | 4.900 | 4.960 | 257,539 | +0.05(+1.02%) |
Jul 29, 2019 | 5.000 | 5.000 | 4.900 | 4.910 | 300,586 | -0.02(-0.41%) |
Jul 26, 2019 | 4.970 | 4.980 | 4.920 | 4.930 | 233,900 | -0.04(-0.80%) |
Jul 25, 2019 | 4.950 | 5.070 | 4.940 | 4.970 | 223,774 | +0.02(+0.40%) |
Jul 24, 2019 | 4.950 | 5.000 | 4.920 | 4.950 | 1,372,812 | -0.22(-4.26%) |
Jul 23, 2019 | 5.140 | 5.290 | 5.140 | 5.170 | 151,252 | +0.03(+0.58%) |
Jul 22, 2019 | 5.270 | 5.290 | 5.100 | 5.140 | 245,835 | -0.15(-2.84%) |
Jul 19, 2019 | 5.420 | 5.640 | 5.290 | 5.290 | 180,600 | -0.31(-5.54%) |
Jul 18, 2019 | 5.700 | 5.700 | 5.450 | 5.600 | 156,963 | +0.05(+0.90%) |
Jul 17, 2019 | 5.480 | 5.690 | 5.477 | 5.550 | 191,661 | +0.05(+1.00%) |
Jul 16, 2019 | 5.410 | 5.540 | 5.350 | 5.495 | 279,241 | +0.09(+1.76%) |
Jul 15, 2019 | 5.280 | 5.400 | 5.260 | 5.400 | 348,793 | +0.16(+3.05%) |
Jul 12, 2019 | 5.210 | 5.280 | 5.182 | 5.240 | 111,200 | +0.03(+0.58%) |
Jul 11, 2019 | 5.300 | 5.320 | 5.160 | 5.210 | 113,156 | -0.08(-1.51%) |
Jul 10, 2019 | 5.310 | 5.350 | 5.230 | 5.290 | 184,746 | -0.01(-0.19%) |
Jul 09, 2019 | 5.150 | 5.320 | 5.140 | 5.300 | 306,296 | +0.21(+4.13%) |
Jul 08, 2019 | 5.150 | 5.160 | 5.050 | 5.090 | 123,726 | -0.04(-0.78%) |
Jul 05, 2019 | 5.140 | 5.250 | 5.060 | 5.130 | 105,200 | +0.02(+0.39%) |
Jul 03, 2019 | 5.060 | 5.140 | 5.050 | 5.110 | 45,700 | +0.06(+1.19%) |
Jul 02, 2019 | 5.120 | 5.140 | 5.020 | 5.050 | 70,391 | -0.05(-0.98%) |
Jul 01, 2019 | 5.280 | 5.300 | 5.020 | 5.100 | 247,603 | -0.21(-3.95%) |
Jun 28, 2019 | 5.340 | 5.480 | 5.250 | 5.310 | 105,400 | -0.02(-0.38%) |
Jun 27, 2019 | 5.290 | 5.350 | 5.190 | 5.330 | 137,676 | +0.10(+1.91%) |
Jun 26, 2019 | 5.260 | 5.330 | 5.180 | 5.230 | 49,417 | -0.01(-0.19%) |
Jun 25, 2019 | 5.170 | 5.380 | 5.170 | 5.240 | 75,024 | +0.09(+1.75%) |
Jun 24, 2019 | 5.520 | 5.570 | 5.150 | 5.150 | 209,351 | -0.37(-6.70%) |
Jun 21, 2019 | 5.180 | 5.530 | 5.150 | 5.520 | 221,700 | +0.32(+6.15%) |
Jun 20, 2019 | 5.200 | 5.380 | 5.160 | 5.200 | 99,813 | -0.06(-1.14%) |
Jun 19, 2019 | 5.310 | 5.430 | 5.210 | 5.260 | 64,814 | -0.05(-0.94%) |
Jun 18, 2019 | 5.330 | 5.385 | 5.260 | 5.310 | 67,601 | -0.01(-0.19%) |
Jun 17, 2019 | 5.400 | 5.440 | 5.260 | 5.320 | 144,056 | -0.08(-1.48%) |
Jun 14, 2019 | 5.290 | 5.400 | 5.213 | 5.400 | 60,000 | +0.11(+2.08%) |
Jun 13, 2019 | 5.370 | 5.390 | 5.250 | 5.290 | 50,970 | -0.03(-0.56%) |
Jun 12, 2019 | 5.110 | 5.380 | 5.020 | 5.320 | 161,070 | +0.16(+3.10%) |
Jun 11, 2019 | 5.370 | 5.370 | 5.130 | 5.160 | 153,786 | -0.21(-3.91%) |
Jun 10, 2019 | 5.210 | 5.640 | 5.200 | 5.370 | 266,250 | +0.17(+3.27%) |
Jun 07, 2019 | 5.250 | 5.340 | 5.130 | 5.200 | 131,200 | +0.01(+0.19%) |
Jun 06, 2019 | 5.090 | 5.275 | 4.991 | 5.190 | 115,845 | +0.10(+1.96%) |
Jun 05, 2019 | 4.940 | 5.090 | 4.940 | 5.090 | 135,481 | +0.15(+3.04%) |
Jun 04, 2019 | 4.890 | 5.110 | 4.890 | 4.940 | 151,954 | +0.05(+1.02%) |
Jun 03, 2019 | 4.880 | 4.950 | 4.840 | 4.890 | 65,832 | +0.02(+0.41%) |
May 31, 2019 | 4.970 | 5.000 | 4.820 | 4.870 | 144,400 | -0.05(-1.02%) |
May 30, 2019 | 4.900 | 5.000 | 4.830 | 4.920 | 99,056 | +0.06(+1.23%) |
May 29, 2019 | 4.860 | 4.890 | 4.780 | 4.860 | 145,883 | +0.02(+0.41%) |
May 28, 2019 | 4.820 | 4.900 | 4.790 | 4.840 | 133,858 | +0.00(+0.00%) |
May 24, 2019 | 4.870 | 4.870 | 4.780 | 4.840 | 72,100 | -0.02(-0.41%) |
May 23, 2019 | 4.870 | 4.890 | 4.690 | 4.860 | 91,378 | +0.01(+0.21%) |
May 22, 2019 | 4.730 | 4.850 | 4.690 | 4.850 | 91,588 | +0.08(+1.68%) |
May 21, 2019 | 4.770 | 4.940 | 4.680 | 4.770 | 116,662 | -0.01(-0.21%) |
May 20, 2019 | 4.750 | 4.950 | 4.650 | 4.780 | 125,551 | +0.04(+0.84%) |
May 17, 2019 | 4.670 | 4.780 | 4.600 | 4.740 | 101,500 | +0.07(+1.50%) |
May 16, 2019 | 4.630 | 4.680 | 4.590 | 4.670 | 56,955 | +0.03(+0.65%) |
May 15, 2019 | 4.660 | 4.680 | 4.560 | 4.640 | 91,739 | -0.02(-0.43%) |
May 14, 2019 | 4.650 | 4.740 | 4.560 | 4.660 | 104,748 | +0.05(+1.08%) |
May 13, 2019 | 4.500 | 4.650 | 4.500 | 4.610 | 90,372 | +0.09(+1.99%) |
May 10, 2019 | 4.520 | 4.590 | 4.430 | 4.520 | 150,600 | -0.04(-0.88%) |
May 09, 2019 | 4.420 | 4.640 | 4.410 | 4.560 | 122,791 | +0.14(+3.17%) |
May 08, 2019 | 4.440 | 4.500 | 4.410 | 4.420 | 42,745 | -0.01(-0.23%) |
May 07, 2019 | 4.410 | 4.460 | 4.410 | 4.430 | 113,613 | +0.01(+0.23%) |
May 06, 2019 | 4.400 | 4.440 | 4.360 | 4.420 | 122,716 | +0.01(+0.23%) |
May 03, 2019 | 4.440 | 4.450 | 4.400 | 4.410 | 192,000 | -0.05(-1.12%) |
May 02, 2019 | 4.530 | 4.560 | 4.400 | 4.460 | 233,143 | -0.09(-1.98%) |
May 01, 2019 | 4.670 | 4.675 | 4.500 | 4.550 | 160,061 | -0.11(-2.36%) |
Apr 30, 2019 | 4.710 | 4.730 | 4.600 | 4.660 | 206,056 | -0.09(-1.89%) |
Apr 29, 2019 | 4.770 | 4.780 | 4.711 | 4.750 | 97,677 | -0.01(-0.21%) |
Apr 26, 2019 | 4.710 | 4.770 | 4.710 | 4.760 | 92,600 | +0.03(+0.63%) |
Apr 25, 2019 | 4.700 | 4.770 | 4.690 | 4.730 | 145,334 | +0.01(+0.21%) |
Apr 24, 2019 | 4.710 | 4.758 | 4.707 | 4.720 | 232,532 | +0.00(+0.00%) |
Apr 23, 2019 | 4.710 | 4.780 | 4.680 | 4.720 | 288,267 | +0.04(+0.85%) |
Apr 22, 2019 | 4.680 | 4.740 | 4.680 | 4.680 | 152,960 | -0.03(-0.64%) |
Apr 18, 2019 | 4.750 | 4.780 | 4.650 | 4.710 | 298,700 | -0.02(-0.42%) |
Apr 17, 2019 | 4.770 | 4.770 | 4.690 | 4.730 | 135,693 | -0.04(-0.84%) |
Apr 16, 2019 | 4.780 | 4.800 | 4.720 | 4.770 | 253,400 | -0.01(-0.21%) |
Apr 15, 2019 | 4.800 | 4.850 | 4.720 | 4.780 | 395,841 | +0.06(+1.27%) |
Apr 12, 2019 | 4.740 | 4.770 | 4.650 | 4.720 | 855,800 | +0.07(+1.51%) |
Apr 11, 2019 | 4.650 | 4.670 | 4.570 | 4.650 | 649,393 | +0.10(+2.20%) |
Apr 10, 2019 | 4.550 | 4.600 | 4.520 | 4.550 | 187,380 | -0.12(-2.57%) |
Apr 09, 2019 | 4.700 | 4.700 | 4.580 | 4.670 | 213,929 | +0.02(+0.43%) |
Apr 08, 2019 | 4.730 | 4.730 | 4.570 | 4.650 | 349,510 | +0.02(+0.43%) |
Apr 05, 2019 | 4.450 | 4.770 | 4.450 | 4.630 | 1,665,500 | +0.19(+4.28%) |
Apr 04, 2019 | 4.390 | 4.450 | 4.390 | 4.440 | 144,012 | +0.04(+0.91%) |
Apr 03, 2019 | 4.430 | 4.460 | 4.370 | 4.400 | 118,176 | -0.03(-0.68%) |
Apr 02, 2019 | 4.430 | 4.430 | 4.210 | 4.430 | 212,189 | +0.00(+0.00%) |
Apr 01, 2019 | 4.590 | 4.590 | 4.370 | 4.430 | 217,975 | -0.08(-1.77%) |
Mar 29, 2019 | 4.550 | 4.550 | 4.480 | 4.510 | 40,000 | +0.01(+0.22%) |
Mar 28, 2019 | 4.540 | 4.540 | 4.468 | 4.500 | 21,243 | +0.04(+0.90%) |
Mar 27, 2019 | 4.520 | 4.530 | 4.460 | 4.460 | 25,079 | +0.03(+0.68%) |
Mar 26, 2019 | 4.400 | 4.500 | 4.400 | 4.430 | 38,372 | +0.02(+0.45%) |
Mar 25, 2019 | 4.430 | 4.458 | 4.370 | 4.410 | 27,993 | -0.02(-0.45%) |
Mar 22, 2019 | 4.450 | 4.450 | 4.370 | 4.430 | 48,100 | +0.01(+0.23%) |
Mar 21, 2019 | 4.440 | 4.450 | 4.410 | 4.420 | 31,833 | +0.00(+0.00%) |
Mar 20, 2019 | 4.400 | 4.440 | 4.400 | 4.420 | 22,248 | +0.02(+0.45%) |
Mar 19, 2019 | 4.430 | 4.450 | 4.400 | 4.400 | 9,840 | -0.02(-0.45%) |
Mar 18, 2019 | 4.420 | 4.450 | 4.400 | 4.420 | 50,441 | +0.01(+0.23%) |
Mar 15, 2019 | 4.400 | 4.420 | 4.380 | 4.410 | 131,800 | +0.01(+0.23%) |
Mar 14, 2019 | 4.380 | 4.439 | 4.360 | 4.400 | 69,493 | +0.01(+0.23%) |
Mar 13, 2019 | 4.440 | 4.440 | 4.364 | 4.390 | 42,381 | -0.03(-0.68%) |
Mar 12, 2019 | 4.490 | 4.490 | 4.380 | 4.420 | 43,683 | +0.01(+0.23%) |
Mar 11, 2019 | 4.400 | 4.460 | 4.360 | 4.410 | 82,385 | +0.05(+1.15%) |
Mar 08, 2019 | 4.400 | 4.400 | 4.340 | 4.360 | 47,400 | -0.03(-0.68%) |
Mar 07, 2019 | 4.380 | 4.400 | 4.330 | 4.390 | 11,391 | +0.03(+0.69%) |
Mar 06, 2019 | 4.350 | 4.440 | 4.350 | 4.360 | 56,797 | +0.01(+0.23%) |
Mar 05, 2019 | 4.440 | 4.450 | 4.310 | 4.350 | 71,352 | -0.07(-1.58%) |
Mar 04, 2019 | 4.470 | 4.470 | 4.390 | 4.420 | 59,401 | +0.03(+0.68%) |
Mar 01, 2019 | 4.470 | 4.470 | 4.390 | 4.390 | 36,600 | -0.06(-1.35%) |
Feb 28, 2019 | 4.510 | 4.510 | 4.430 | 4.450 | 17,757 | +0.00(+0.00%) |
Feb 27, 2019 | 4.480 | 4.540 | 4.450 | 4.450 | 46,311 | -0.03(-0.67%) |
Feb 26, 2019 | 4.600 | 4.600 | 4.480 | 4.480 | 48,105 | -0.11(-2.40%) |
Feb 25, 2019 | 4.610 | 4.640 | 4.570 | 4.590 | 59,242 | +0.04(+0.88%) |
Feb 22, 2019 | 4.500 | 4.610 | 4.500 | 4.550 | 64,400 | +0.05(+1.11%) |
Feb 21, 2019 | 4.600 | 4.630 | 4.500 | 4.500 | 80,935 | -0.10(-2.17%) |
Feb 20, 2019 | 4.650 | 4.669 | 4.600 | 4.600 | 57,064 | -0.05(-1.08%) |
Feb 19, 2019 | 4.590 | 4.756 | 4.582 | 4.650 | 164,408 | +0.08(+1.75%) |
Feb 15, 2019 | 4.440 | 4.590 | 4.440 | 4.570 | 67,400 | +0.12(+2.70%) |
Feb 14, 2019 | 4.470 | 4.500 | 4.397 | 4.450 | 114,198 | +0.01(+0.23%) |
Feb 13, 2019 | 4.430 | 4.440 | 4.379 | 4.440 | 35,444 | -0.03(-0.67%) |
Feb 12, 2019 | 4.460 | 4.490 | 4.370 | 4.470 | 38,158 | +0.00(+0.00%) |
Feb 11, 2019 | 4.270 | 4.470 | 4.260 | 4.470 | 62,547 | +0.18(+4.20%) |
Feb 08, 2019 | 4.250 | 4.300 | 4.210 | 4.290 | 42,200 | +0.01(+0.23%) |
Feb 07, 2019 | 4.250 | 4.300 | 4.195 | 4.280 | 22,742 | +0.02(+0.47%) |
Feb 06, 2019 | 4.180 | 4.260 | 4.180 | 4.260 | 33,653 | +0.04(+0.95%) |
Feb 05, 2019 | 4.120 | 4.250 | 4.110 | 4.220 | 53,243 | +0.11(+2.68%) |
Feb 04, 2019 | 4.090 | 4.120 | 4.074 | 4.110 | 30,621 | +0.06(+1.48%) |
Feb 01, 2019 | 4.060 | 4.060 | 4.030 | 4.050 | 33,200 | -0.04(-0.98%) |
Jan 31, 2019 | 4.060 | 4.090 | 4.027 | 4.090 | 74,861 | +0.05(+1.24%) |
Jan 30, 2019 | 4.010 | 4.053 | 4.010 | 4.040 | 52,526 | +0.02(+0.50%) |
Jan 29, 2019 | 4.030 | 4.050 | 4.020 | 4.020 | 35,752 | -0.04(-0.99%) |
Jan 28, 2019 | 4.070 | 4.080 | 4.020 | 4.060 | 30,965 | +0.03(+0.74%) |
Jan 25, 2019 | 4.040 | 4.070 | 4.020 | 4.030 | 30,700 | -0.01(-0.25%) |
Jan 24, 2019 | 4.070 | 4.070 | 4.035 | 4.040 | 26,345 | -0.03(-0.74%) |
Jan 23, 2019 | 4.060 | 4.070 | 4.020 | 4.070 | 18,433 | +0.05(+1.24%) |
Jan 22, 2019 | 4.070 | 4.070 | 4.020 | 4.020 | 25,261 | -0.04(-0.99%) |
Jan 18, 2019 | 4.030 | 4.060 | 4.020 | 4.060 | 25,000 | +0.05(+1.25%) |
Jan 17, 2019 | 4.070 | 4.070 | 4.010 | 4.010 | 56,070 | -0.06(-1.47%) |
Jan 16, 2019 | 4.040 | 4.070 | 4.000 | 4.070 | 53,088 | +0.06(+1.50%) |
Jan 15, 2019 | 4.050 | 4.090 | 4.000 | 4.010 | 25,773 | -0.06(-1.47%) |
Jan 14, 2019 | 4.040 | 4.090 | 4.020 | 4.070 | 42,073 | +0.06(+1.50%) |
Jan 11, 2019 | 4.070 | 4.130 | 4.010 | 4.010 | 71,700 | -0.05(-1.23%) |
Jan 10, 2019 | 4.090 | 4.169 | 4.020 | 4.060 | 68,614 | +0.02(+0.50%) |
Jan 09, 2019 | 4.020 | 4.098 | 4.000 | 4.040 | 43,301 | +0.02(+0.50%) |
Jan 08, 2019 | 4.100 | 4.105 | 4.000 | 4.020 | 41,983 | -0.03(-0.74%) |
Jan 07, 2019 | 4.010 | 4.100 | 4.010 | 4.050 | 47,350 | +0.03(+0.75%) |
Jan 04, 2019 | 4.000 | 4.050 | 3.980 | 4.020 | 60,700 | +0.05(+1.26%) |
Jan 03, 2019 | 3.970 | 4.020 | 3.970 | 3.970 | 45,733 | -0.05(-1.24%) |
Jan 02, 2019 | 3.910 | 4.029 | 3.910 | 4.020 | 55,979 | +0.11(+2.81%) |
Dec 31, 2018 | 4.060 | 4.060 | 3.910 | 3.910 | 48,000 | -0.12(-2.98%) |
Dec 28, 2018 | 4.070 | 4.070 | 3.950 | 4.030 | 73,000 | -0.14(-3.36%) |
Dec 27, 2018 | 4.150 | 4.190 | 4.111 | 4.170 | 108,980 | +0.01(+0.24%) |
Dec 26, 2018 | 4.090 | 4.200 | 4.090 | 4.160 | 120,132 | +0.07(+1.71%) |
Dec 24, 2018 | 4.150 | 4.150 | 3.980 | 4.090 | 57,200 | +0.05(+1.24%) |
Dec 21, 2018 | 4.130 | 4.130 | 3.880 | 4.040 | 75,800 | -0.07(-1.70%) |
Dec 20, 2018 | 3.900 | 4.120 | 3.891 | 4.110 | 184,869 | +0.23(+5.93%) |
Dec 19, 2018 | 3.930 | 3.930 | 3.850 | 3.880 | 24,637 | -0.04(-1.02%) |
Dec 18, 2018 | 4.030 | 4.090 | 3.860 | 3.920 | 88,716 | -0.02(-0.51%) |
Dec 17, 2018 | 3.880 | 3.940 | 3.880 | 3.940 | 80,005 | +0.06(+1.68%) |
Dec 14, 2018 | 3.850 | 3.940 | 3.830 | 3.875 | 31,600 | +0.02(+0.65%) |
Dec 13, 2018 | 3.860 | 3.922 | 3.800 | 3.850 | 80,900 | -0.01(-0.26%) |
Dec 12, 2018 | 3.910 | 3.980 | 3.860 | 3.860 | 59,205 | -0.05(-1.28%) |
Dec 11, 2018 | 3.980 | 4.000 | 3.910 | 3.910 | 6,972 | +0.00(+0.00%) |
Dec 10, 2018 | 3.920 | 4.060 | 3.860 | 3.910 | 42,429 | +0.05(+1.30%) |
Dec 07, 2018 | 3.950 | 3.990 | 3.860 | 3.860 | 31,200 | -0.09(-2.28%) |
Dec 06, 2018 | 3.990 | 4.080 | 3.940 | 3.950 | 91,806 | -0.04(-1.00%) |
Dec 04, 2018 | 4.040 | 4.080 | 3.990 | 3.990 | 41,100 | -0.02(-0.50%) |