Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.260 | 4.300 | 4.080 | 4.293 | 14,800 | +0.03(+0.78%) |
Nov 27, 2019 | 4.630 | 4.630 | 4.010 | 4.260 | 54,100 | -0.33(-7.19%) |
Nov 26, 2019 | 4.848 | 4.848 | 4.500 | 4.590 | 17,572 | -0.25(-5.17%) |
Nov 25, 2019 | 4.620 | 4.840 | 4.470 | 4.840 | 6,898 | +0.30(+6.61%) |
Nov 22, 2019 | 4.900 | 4.912 | 4.430 | 4.540 | 33,200 | -0.28(-5.81%) |
Nov 21, 2019 | 4.760 | 4.850 | 4.310 | 4.820 | 63,683 | +0.22(+4.78%) |
Nov 20, 2019 | 4.650 | 5.180 | 4.600 | 4.600 | 43,526 | -0.15(-3.16%) |
Nov 19, 2019 | 4.697 | 4.845 | 4.501 | 4.750 | 55,406 | +0.26(+5.79%) |
Nov 18, 2019 | 4.521 | 4.521 | 4.160 | 4.490 | 16,643 | +0.20(+4.66%) |
Nov 15, 2019 | 4.850 | 4.867 | 4.260 | 4.290 | 16,800 | -0.35(-7.54%) |
Nov 14, 2019 | 5.080 | 5.080 | 4.620 | 4.640 | 39,309 | -0.60(-11.45%) |
Nov 13, 2019 | 4.990 | 5.650 | 4.510 | 5.240 | 30,728 | +0.08(+1.55%) |
Nov 12, 2019 | 5.370 | 5.550 | 5.160 | 5.160 | 13,817 | -0.38(-6.86%) |
Nov 11, 2019 | 5.160 | 5.550 | 5.160 | 5.540 | 5,872 | +0.27(+5.12%) |
Nov 08, 2019 | 5.160 | 5.270 | 5.150 | 5.270 | 3,400 | +0.27(+5.40%) |
Nov 07, 2019 | 5.150 | 5.255 | 5.000 | 5.000 | 33,454 | -0.02(-0.40%) |
Nov 06, 2019 | 5.770 | 5.820 | 5.010 | 5.020 | 47,202 | -0.48(-8.73%) |
Nov 05, 2019 | 5.820 | 5.950 | 5.480 | 5.500 | 7,500 | -0.29(-5.01%) |
Nov 04, 2019 | 5.330 | 5.790 | 5.220 | 5.790 | 40,821 | +0.43(+8.02%) |
Nov 01, 2019 | 5.410 | 5.490 | 5.140 | 5.360 | 47,200 | -0.04(-0.74%) |
Oct 31, 2019 | 4.950 | 5.400 | 4.950 | 5.400 | 18,612 | +0.40(+8.00%) |
Oct 30, 2019 | 4.850 | 5.070 | 4.610 | 5.000 | 68,485 | +0.00(+0.00%) |
Oct 29, 2019 | 5.380 | 5.380 | 4.890 | 5.000 | 50,493 | -0.41(-7.58%) |
Oct 28, 2019 | 5.580 | 5.720 | 5.410 | 5.410 | 12,466 | -0.33(-5.75%) |
Oct 25, 2019 | 5.860 | 5.860 | 5.477 | 5.740 | 32,500 | +0.00(+0.00%) |
Oct 24, 2019 | 5.800 | 5.810 | 5.550 | 5.740 | 28,847 | +0.05(+0.88%) |
Oct 23, 2019 | 5.650 | 5.820 | 5.388 | 5.690 | 41,789 | +0.06(+1.07%) |
Oct 22, 2019 | 5.990 | 6.100 | 5.550 | 5.630 | 11,898 | -0.31(-5.22%) |
Oct 21, 2019 | 5.890 | 6.230 | 5.890 | 5.940 | 17,307 | +0.19(+3.30%) |
Oct 18, 2019 | 6.320 | 6.455 | 5.750 | 5.750 | 82,900 | -0.46(-7.41%) |
Oct 17, 2019 | 6.250 | 6.450 | 6.200 | 6.210 | 32,186 | +0.00(+0.00%) |
Oct 16, 2019 | 6.080 | 6.460 | 6.030 | 6.210 | 15,230 | +0.19(+3.16%) |
Oct 15, 2019 | 6.070 | 6.386 | 5.930 | 6.020 | 28,282 | +0.12(+2.03%) |
Oct 14, 2019 | 5.930 | 5.950 | 5.590 | 5.900 | 10,463 | -0.03(-0.51%) |
Oct 11, 2019 | 5.590 | 5.960 | 5.525 | 5.930 | 5,800 | +0.36(+6.46%) |
Oct 10, 2019 | 5.280 | 5.570 | 5.140 | 5.570 | 22,139 | +0.34(+6.50%) |
Oct 09, 2019 | 5.280 | 5.360 | 5.090 | 5.230 | 39,535 | -0.06(-1.13%) |
Oct 08, 2019 | 5.310 | 5.510 | 5.200 | 5.290 | 40,616 | -0.02(-0.38%) |
Oct 07, 2019 | 5.280 | 5.420 | 5.150 | 5.310 | 26,028 | +0.00(+0.00%) |
Oct 04, 2019 | 5.120 | 5.650 | 5.120 | 5.310 | 52,600 | +0.19(+3.71%) |
Oct 03, 2019 | 5.400 | 5.420 | 5.090 | 5.120 | 14,115 | -0.31(-5.71%) |
Oct 02, 2019 | 5.090 | 5.740 | 5.090 | 5.430 | 63,548 | +0.27(+5.23%) |
Oct 01, 2019 | 5.710 | 5.710 | 5.100 | 5.160 | 118,762 | -0.71(-12.10%) |
Sep 30, 2019 | 6.430 | 6.430 | 5.770 | 5.870 | 78,075 | -0.53(-8.28%) |
Sep 27, 2019 | 6.400 | 6.615 | 5.935 | 6.400 | 42,200 | +0.00(+0.00%) |
Sep 26, 2019 | 6.580 | 6.780 | 6.395 | 6.400 | 57,646 | -0.18(-2.74%) |
Sep 25, 2019 | 6.420 | 6.800 | 6.130 | 6.580 | 46,601 | +0.19(+2.97%) |
Sep 24, 2019 | 6.090 | 6.430 | 5.750 | 6.390 | 80,253 | +0.28(+4.58%) |
Sep 23, 2019 | 5.940 | 6.290 | 5.920 | 6.110 | 36,557 | +0.18(+3.04%) |
Sep 20, 2019 | 6.300 | 6.300 | 5.380 | 5.930 | 177,200 | -0.45(-7.05%) |
Sep 19, 2019 | 6.540 | 6.585 | 5.940 | 6.380 | 84,264 | -0.30(-4.49%) |
Sep 18, 2019 | 7.020 | 7.150 | 6.470 | 6.680 | 58,558 | -0.35(-4.98%) |
Sep 17, 2019 | 6.900 | 7.270 | 6.820 | 7.030 | 94,855 | +0.08(+1.15%) |
Sep 16, 2019 | 7.180 | 7.390 | 6.890 | 6.950 | 47,581 | -0.30(-4.14%) |
Sep 13, 2019 | 7.000 | 7.313 | 6.760 | 7.250 | 17,200 | +0.23(+3.28%) |
Sep 12, 2019 | 7.040 | 7.480 | 6.850 | 7.020 | 98,169 | -0.07(-0.99%) |
Sep 11, 2019 | 7.100 | 7.660 | 6.780 | 7.090 | 120,750 | -0.02(-0.30%) |
Sep 10, 2019 | 7.290 | 7.710 | 6.624 | 7.111 | 65,993 | -0.24(-3.25%) |
Sep 09, 2019 | 6.940 | 7.853 | 6.940 | 7.350 | 69,777 | +0.49(+7.14%) |
Sep 06, 2019 | 6.120 | 6.940 | 6.089 | 6.860 | 103,300 | +0.55(+8.72%) |
Sep 05, 2019 | 6.310 | 6.500 | 6.090 | 6.310 | 51,191 | +0.11(+1.77%) |
Sep 04, 2019 | 6.330 | 6.729 | 6.180 | 6.200 | 83,123 | -0.05(-0.80%) |
Sep 03, 2019 | 6.500 | 6.590 | 6.165 | 6.250 | 26,050 | -0.25(-3.85%) |
Aug 30, 2019 | 6.380 | 6.590 | 6.180 | 6.500 | 16,700 | -0.03(-0.46%) |
Aug 29, 2019 | 5.960 | 6.660 | 5.960 | 6.530 | 50,414 | +0.39(+6.35%) |
Aug 28, 2019 | 5.510 | 6.300 | 5.370 | 6.140 | 146,419 | +0.61(+11.03%) |
Aug 27, 2019 | 5.930 | 6.110 | 5.530 | 5.530 | 6,404 | -0.43(-7.21%) |
Aug 26, 2019 | 6.400 | 6.425 | 5.879 | 5.960 | 12,923 | -0.36(-5.71%) |
Aug 23, 2019 | 6.440 | 6.670 | 6.200 | 6.321 | 15,600 | -0.04(-0.62%) |
Aug 22, 2019 | 6.500 | 6.720 | 6.280 | 6.360 | 49,194 | -0.10(-1.55%) |
Aug 21, 2019 | 6.470 | 6.550 | 6.350 | 6.460 | 11,852 | +0.11(+1.73%) |
Aug 20, 2019 | 6.135 | 6.590 | 6.135 | 6.350 | 56,227 | +0.15(+2.42%) |
Aug 19, 2019 | 5.900 | 6.540 | 5.860 | 6.200 | 46,958 | +0.32(+5.44%) |
Aug 16, 2019 | 5.640 | 6.238 | 5.610 | 5.880 | 26,600 | +0.32(+5.76%) |
Aug 15, 2019 | 6.010 | 6.010 | 5.395 | 5.560 | 51,738 | -0.49(-8.10%) |
Aug 14, 2019 | 5.960 | 6.370 | 5.960 | 6.050 | 47,824 | +0.00(+0.00%) |
Aug 13, 2019 | 5.860 | 6.340 | 5.681 | 6.050 | 23,464 | +0.10(+1.68%) |
Aug 12, 2019 | 5.750 | 5.980 | 5.750 | 5.950 | 8,107 | +0.25(+4.39%) |
Aug 09, 2019 | 5.590 | 5.950 | 5.465 | 5.700 | 9,700 | +0.03(+0.53%) |
Aug 08, 2019 | 6.210 | 6.400 | 5.600 | 5.670 | 80,420 | -0.35(-5.81%) |
Aug 07, 2019 | 5.340 | 6.080 | 5.340 | 6.020 | 106,458 | +0.87(+16.89%) |
Aug 06, 2019 | 5.190 | 5.580 | 5.120 | 5.150 | 33,243 | -0.02(-0.39%) |
Aug 05, 2019 | 5.190 | 5.500 | 5.100 | 5.170 | 66,127 | -0.13(-2.45%) |
Aug 02, 2019 | 5.520 | 5.920 | 5.050 | 5.300 | 106,800 | -0.25(-4.50%) |
Aug 01, 2019 | 5.760 | 5.930 | 5.500 | 5.550 | 29,978 | -0.25(-4.31%) |
Jul 31, 2019 | 5.600 | 6.010 | 5.600 | 5.800 | 30,393 | +0.15(+2.65%) |
Jul 30, 2019 | 5.870 | 6.100 | 5.500 | 5.650 | 53,715 | -0.20(-3.42%) |
Jul 29, 2019 | 5.550 | 5.990 | 5.500 | 5.850 | 29,332 | +0.30(+5.41%) |
Jul 26, 2019 | 5.610 | 6.160 | 5.550 | 5.550 | 131,800 | -0.06(-1.07%) |
Jul 25, 2019 | 5.300 | 5.910 | 5.122 | 5.610 | 191,936 | +0.34(+6.45%) |
Jul 24, 2019 | 4.900 | 5.290 | 4.742 | 5.270 | 141,021 | +0.40(+8.21%) |
Jul 23, 2019 | 4.540 | 5.320 | 4.450 | 4.870 | 74,033 | +0.33(+7.27%) |
Jul 22, 2019 | 5.300 | 5.380 | 4.510 | 4.540 | 35,859 | -0.67(-12.86%) |
Jul 19, 2019 | 5.190 | 5.460 | 5.080 | 5.210 | 77,600 | +0.06(+1.17%) |
Jul 18, 2019 | 5.200 | 5.790 | 5.050 | 5.150 | 313,678 | -0.21(-3.92%) |
Jul 17, 2019 | 4.250 | 5.500 | 4.078 | 5.360 | 162,700 | +1.11(+26.12%) |
Jul 16, 2019 | 3.780 | 4.360 | 3.780 | 4.250 | 108,204 | +0.51(+13.64%) |
Jul 15, 2019 | 3.680 | 3.800 | 3.610 | 3.740 | 18,251 | +0.14(+3.89%) |
Jul 12, 2019 | 3.840 | 3.840 | 3.600 | 3.600 | 6,400 | -0.01(-0.28%) |
Jul 11, 2019 | 3.720 | 3.720 | 3.550 | 3.610 | 13,946 | -0.17(-4.50%) |
Jul 10, 2019 | 3.700 | 3.800 | 3.579 | 3.780 | 18,080 | +0.20(+5.59%) |
Jul 09, 2019 | 3.670 | 3.730 | 3.400 | 3.580 | 9,813 | +0.08(+2.29%) |
Jul 08, 2019 | 3.270 | 3.720 | 3.270 | 3.500 | 49,942 | -0.01(-0.28%) |
Jul 05, 2019 | 3.330 | 3.560 | 3.235 | 3.510 | 24,500 | +0.13(+3.85%) |
Jul 03, 2019 | 3.460 | 3.460 | 3.266 | 3.380 | 7,900 | -0.02(-0.59%) |
Jul 02, 2019 | 3.220 | 3.450 | 3.220 | 3.400 | 22,574 | +0.16(+4.94%) |
Jul 01, 2019 | 3.260 | 3.490 | 3.210 | 3.240 | 81,884 | +0.05(+1.57%) |
Jun 28, 2019 | 3.300 | 3.400 | 3.040 | 3.190 | 717,800 | -0.13(-3.92%) |
Jun 27, 2019 | 3.250 | 3.390 | 3.250 | 3.320 | 78,306 | +0.04(+1.22%) |
Jun 26, 2019 | 2.990 | 3.360 | 2.975 | 3.280 | 63,580 | +0.31(+10.44%) |
Jun 25, 2019 | 2.990 | 3.000 | 2.810 | 2.970 | 24,435 | +0.04(+1.37%) |
Jun 24, 2019 | 3.060 | 3.110 | 2.780 | 2.930 | 116,179 | -0.08(-2.66%) |
Jun 21, 2019 | 3.310 | 3.560 | 3.000 | 3.010 | 119,100 | -0.34(-10.15%) |
Jun 20, 2019 | 3.160 | 3.430 | 3.160 | 3.350 | 32,427 | +0.23(+7.37%) |
Jun 19, 2019 | 3.340 | 3.480 | 3.070 | 3.120 | 88,285 | -0.25(-7.42%) |
Jun 18, 2019 | 3.480 | 3.480 | 3.320 | 3.370 | 16,983 | -0.04(-1.17%) |
Jun 17, 2019 | 3.390 | 3.500 | 3.300 | 3.410 | 65,501 | +0.05(+1.49%) |
Jun 14, 2019 | 3.400 | 3.500 | 3.310 | 3.360 | 34,200 | -0.07(-2.04%) |
Jun 13, 2019 | 3.440 | 3.480 | 3.230 | 3.430 | 30,094 | +0.02(+0.59%) |
Jun 12, 2019 | 3.450 | 3.490 | 3.350 | 3.410 | 51,641 | +0.04(+1.19%) |
Jun 11, 2019 | 3.304 | 3.520 | 3.304 | 3.370 | 79,097 | -0.13(-3.71%) |
Jun 10, 2019 | 3.360 | 3.520 | 3.280 | 3.500 | 88,814 | +0.12(+3.55%) |
Jun 07, 2019 | 3.574 | 3.574 | 3.330 | 3.380 | 18,900 | +0.02(+0.60%) |
Jun 06, 2019 | 3.420 | 3.520 | 3.300 | 3.360 | 8,230 | -0.03(-0.88%) |
Jun 05, 2019 | 3.276 | 3.600 | 3.276 | 3.390 | 24,737 | -0.18(-5.04%) |
Jun 04, 2019 | 3.680 | 3.700 | 3.420 | 3.570 | 58,016 | +0.07(+2.00%) |
Jun 03, 2019 | 3.440 | 3.650 | 3.420 | 3.500 | 101,771 | +0.10(+2.94%) |
May 31, 2019 | 3.250 | 3.500 | 3.220 | 3.400 | 52,100 | +0.12(+3.66%) |
May 30, 2019 | 3.490 | 3.560 | 3.196 | 3.280 | 270,546 | -0.18(-5.20%) |
May 29, 2019 | 3.550 | 3.590 | 3.407 | 3.460 | 22,871 | -0.07(-1.98%) |
May 28, 2019 | 3.680 | 3.700 | 3.530 | 3.530 | 8,525 | -0.04(-1.12%) |
May 24, 2019 | 3.400 | 3.700 | 3.391 | 3.570 | 116,100 | +0.16(+4.69%) |
May 23, 2019 | 3.510 | 3.590 | 3.390 | 3.410 | 63,961 | -0.11(-3.12%) |
May 22, 2019 | 3.410 | 3.600 | 3.410 | 3.520 | 17,113 | -0.08(-2.22%) |
May 21, 2019 | 3.370 | 3.660 | 3.350 | 3.600 | 50,585 | +0.21(+6.19%) |
May 20, 2019 | 3.471 | 3.683 | 3.370 | 3.390 | 35,253 | -0.11(-3.14%) |
May 17, 2019 | 3.750 | 3.750 | 3.440 | 3.500 | 43,800 | -0.26(-6.91%) |
May 16, 2019 | 3.540 | 3.850 | 3.360 | 3.760 | 281,331 | +0.24(+6.82%) |
May 15, 2019 | 3.500 | 3.540 | 3.375 | 3.520 | 51,836 | +0.01(+0.28%) |
May 14, 2019 | 3.510 | 3.550 | 3.431 | 3.510 | 28,979 | +0.01(+0.29%) |
May 13, 2019 | 3.500 | 3.550 | 3.350 | 3.500 | 73,200 | +0.00(+0.00%) |
May 10, 2019 | 3.510 | 3.610 | 3.400 | 3.500 | 70,900 | -0.06(-1.69%) |
May 09, 2019 | 3.750 | 3.750 | 3.445 | 3.560 | 41,993 | -0.15(-4.04%) |
May 08, 2019 | 3.560 | 3.985 | 3.409 | 3.710 | 204,601 | +0.17(+4.80%) |
May 07, 2019 | 3.530 | 3.600 | 3.360 | 3.540 | 40,086 | -0.05(-1.39%) |
May 06, 2019 | 3.500 | 3.650 | 3.270 | 3.590 | 46,557 | -0.01(-0.28%) |
May 03, 2019 | 3.130 | 3.600 | 3.130 | 3.600 | 67,500 | +0.24(+7.14%) |
May 02, 2019 | 3.120 | 3.500 | 2.980 | 3.360 | 101,313 | +0.14(+4.35%) |
May 01, 2019 | 3.210 | 3.281 | 3.095 | 3.220 | 25,290 | -0.03(-0.92%) |
Apr 30, 2019 | 3.420 | 3.450 | 3.225 | 3.250 | 27,315 | -0.20(-5.80%) |
Apr 29, 2019 | 3.720 | 3.865 | 3.270 | 3.450 | 90,155 | -0.30(-8.00%) |
Apr 26, 2019 | 3.650 | 4.080 | 3.410 | 3.750 | 300,700 | +0.15(+4.17%) |
Apr 25, 2019 | 3.050 | 3.680 | 3.050 | 3.600 | 232,892 | +0.55(+18.03%) |
Apr 24, 2019 | 3.087 | 3.175 | 3.000 | 3.050 | 21,902 | -0.02(-0.65%) |
Apr 23, 2019 | 3.190 | 3.200 | 2.980 | 3.070 | 71,204 | +0.04(+1.32%) |
Apr 22, 2019 | 3.070 | 3.200 | 2.980 | 3.030 | 68,762 | -0.03(-0.98%) |
Apr 18, 2019 | 2.800 | 3.180 | 2.800 | 3.060 | 145,300 | +0.24(+8.51%) |
Apr 17, 2019 | 2.890 | 2.930 | 2.724 | 2.820 | 61,122 | -0.02(-0.70%) |
Apr 16, 2019 | 2.630 | 2.950 | 2.536 | 2.840 | 140,771 | +0.36(+14.52%) |
Apr 15, 2019 | 2.630 | 2.630 | 2.470 | 2.480 | 52,172 | -0.17(-6.42%) |
Apr 12, 2019 | 2.620 | 2.960 | 2.620 | 2.650 | 18,000 | +0.03(+1.15%) |
Apr 11, 2019 | 2.760 | 2.950 | 2.440 | 2.620 | 466,207 | -0.13(-4.73%) |
Apr 10, 2019 | 2.770 | 2.800 | 2.700 | 2.750 | 31,699 | -0.03(-1.08%) |
Apr 09, 2019 | 2.870 | 2.920 | 2.780 | 2.780 | 24,386 | -0.11(-3.81%) |
Apr 08, 2019 | 2.900 | 2.920 | 2.810 | 2.890 | 23,520 | -0.04(-1.37%) |
Apr 05, 2019 | 2.900 | 2.950 | 2.770 | 2.930 | 36,800 | +0.02(+0.69%) |
Apr 04, 2019 | 2.900 | 2.930 | 2.755 | 2.910 | 36,492 | -0.04(-1.36%) |
Apr 03, 2019 | 3.040 | 3.092 | 2.930 | 2.950 | 25,874 | -0.08(-2.64%) |
Apr 02, 2019 | 2.934 | 3.041 | 2.800 | 3.030 | 23,388 | +0.12(+4.12%) |
Apr 01, 2019 | 2.960 | 3.085 | 2.910 | 2.910 | 33,400 | -0.09(-3.00%) |
Mar 29, 2019 | 3.050 | 3.100 | 2.890 | 3.000 | 84,200 | -0.01(-0.33%) |
Mar 28, 2019 | 2.960 | 3.040 | 2.840 | 3.010 | 45,928 | +0.09(+3.26%) |
Mar 27, 2019 | 2.890 | 3.040 | 2.890 | 2.915 | 20,024 | +0.04(+1.57%) |
Mar 26, 2019 | 2.900 | 2.940 | 2.850 | 2.870 | 18,055 | +0.03(+1.06%) |
Mar 25, 2019 | 3.010 | 3.050 | 2.800 | 2.840 | 47,045 | -0.11(-3.73%) |
Mar 22, 2019 | 3.130 | 3.365 | 2.950 | 2.950 | 13,200 | -0.18(-5.75%) |
Mar 21, 2019 | 3.060 | 3.290 | 3.060 | 3.130 | 15,731 | +0.03(+0.97%) |
Mar 20, 2019 | 3.270 | 3.270 | 3.100 | 3.100 | 7,018 | -0.10(-3.13%) |
Mar 19, 2019 | 3.100 | 3.260 | 3.100 | 3.200 | 12,614 | +0.10(+3.23%) |
Mar 18, 2019 | 3.270 | 3.330 | 3.100 | 3.100 | 19,647 | -0.28(-8.28%) |
Mar 15, 2019 | 3.400 | 3.490 | 3.330 | 3.380 | 38,000 | -0.04(-1.17%) |
Mar 14, 2019 | 3.440 | 3.490 | 3.340 | 3.420 | 7,730 | +0.05(+1.48%) |
Mar 13, 2019 | 3.400 | 3.400 | 3.280 | 3.370 | 4,332 | +0.07(+2.12%) |
Mar 12, 2019 | 3.250 | 3.410 | 3.220 | 3.300 | 23,758 | +0.05(+1.54%) |
Mar 11, 2019 | 3.170 | 3.250 | 3.110 | 3.250 | 7,166 | +0.09(+2.85%) |
Mar 08, 2019 | 3.200 | 3.220 | 3.070 | 3.160 | 16,800 | +0.00(+0.00%) |
Mar 07, 2019 | 3.170 | 3.390 | 3.102 | 3.160 | 9,386 | +0.02(+0.64%) |
Mar 06, 2019 | 3.210 | 3.220 | 3.140 | 3.140 | 7,803 | -0.13(-3.98%) |
Mar 05, 2019 | 3.250 | 3.320 | 3.250 | 3.270 | 14,894 | +0.00(+0.00%) |
Mar 04, 2019 | 3.390 | 3.500 | 3.210 | 3.270 | 17,059 | -0.05(-1.51%) |
Mar 01, 2019 | 3.250 | 3.460 | 3.200 | 3.320 | 9,200 | +0.06(+1.84%) |
Feb 28, 2019 | 3.330 | 3.450 | 3.220 | 3.260 | 24,417 | -0.01(-0.31%) |
Feb 27, 2019 | 3.453 | 3.453 | 3.250 | 3.270 | 5,484 | -0.12(-3.54%) |
Feb 26, 2019 | 3.280 | 3.500 | 3.200 | 3.390 | 39,323 | +0.14(+4.31%) |
Feb 25, 2019 | 3.220 | 3.310 | 3.150 | 3.250 | 9,935 | +0.03(+0.93%) |
Feb 22, 2019 | 3.230 | 3.240 | 3.140 | 3.220 | 19,700 | +0.01(+0.31%) |
Feb 21, 2019 | 3.180 | 3.280 | 3.050 | 3.210 | 33,628 | +0.06(+1.90%) |
Feb 20, 2019 | 3.000 | 3.180 | 3.000 | 3.150 | 18,917 | +0.23(+7.88%) |
Feb 19, 2019 | 2.880 | 2.950 | 2.760 | 2.920 | 45,306 | +0.04(+1.39%) |
Feb 15, 2019 | 3.080 | 3.100 | 2.860 | 2.880 | 63,400 | -0.20(-6.49%) |
Feb 14, 2019 | 3.220 | 3.310 | 3.080 | 3.080 | 51,562 | -0.23(-6.95%) |
Feb 13, 2019 | 3.400 | 3.400 | 3.300 | 3.310 | 33,352 | -0.02(-0.60%) |
Feb 12, 2019 | 3.410 | 3.460 | 3.310 | 3.330 | 20,025 | -0.07(-2.06%) |
Feb 11, 2019 | 3.420 | 3.540 | 3.400 | 3.400 | 15,271 | -0.01(-0.29%) |
Feb 08, 2019 | 3.600 | 3.600 | 3.390 | 3.410 | 34,600 | -0.18(-5.01%) |
Feb 07, 2019 | 3.690 | 3.730 | 3.580 | 3.590 | 2,849 | -0.09(-2.45%) |
Feb 06, 2019 | 3.860 | 3.910 | 3.680 | 3.680 | 11,572 | -0.06(-1.60%) |
Feb 05, 2019 | 4.040 | 4.130 | 3.740 | 3.740 | 30,447 | -0.33(-8.11%) |
Feb 04, 2019 | 4.150 | 4.180 | 3.880 | 4.070 | 19,518 | -0.11(-2.63%) |
Feb 01, 2019 | 3.910 | 4.180 | 3.840 | 4.180 | 10,300 | +0.28(+7.18%) |
Jan 31, 2019 | 3.830 | 3.900 | 3.660 | 3.900 | 68,395 | +0.15(+4.00%) |
Jan 30, 2019 | 4.100 | 4.100 | 3.620 | 3.750 | 125,739 | -0.31(-7.64%) |
Jan 29, 2019 | 3.720 | 4.260 | 3.720 | 4.060 | 23,332 | +0.36(+9.73%) |
Jan 28, 2019 | 3.790 | 3.810 | 3.660 | 3.700 | 14,732 | -0.09(-2.37%) |
Jan 25, 2019 | 3.650 | 3.790 | 3.590 | 3.790 | 18,700 | +0.15(+4.12%) |
Jan 24, 2019 | 3.500 | 3.750 | 3.500 | 3.640 | 21,866 | +0.17(+4.90%) |
Jan 23, 2019 | 3.700 | 3.710 | 3.460 | 3.470 | 25,321 | -0.15(-4.14%) |
Jan 22, 2019 | 3.580 | 4.000 | 3.580 | 3.620 | 21,771 | +0.04(+1.12%) |
Jan 18, 2019 | 3.690 | 3.770 | 3.500 | 3.580 | 36,400 | -0.12(-3.24%) |
Jan 17, 2019 | 3.960 | 4.020 | 3.600 | 3.700 | 26,241 | -0.01(-0.27%) |
Jan 16, 2019 | 3.900 | 4.000 | 3.680 | 3.710 | 26,745 | -0.16(-4.01%) |
Jan 15, 2019 | 4.030 | 4.070 | 3.860 | 3.865 | 26,361 | +0.01(+0.13%) |
Jan 14, 2019 | 3.860 | 4.240 | 3.860 | 3.860 | 24,980 | -0.04(-1.03%) |
Jan 11, 2019 | 3.930 | 4.300 | 3.800 | 3.900 | 60,000 | +0.00(+0.00%) |
Jan 10, 2019 | 3.950 | 4.110 | 3.850 | 3.900 | 36,094 | -0.06(-1.52%) |
Jan 09, 2019 | 3.770 | 4.403 | 3.770 | 3.960 | 50,046 | +0.24(+6.45%) |
Jan 08, 2019 | 3.560 | 3.881 | 3.520 | 3.720 | 109,765 | +0.35(+10.39%) |
Jan 07, 2019 | 3.670 | 3.850 | 3.370 | 3.370 | 141,318 | -0.46(-12.01%) |
Jan 04, 2019 | 3.860 | 4.050 | 3.820 | 3.830 | 17,200 | +0.02(+0.52%) |
Jan 03, 2019 | 3.910 | 3.960 | 3.800 | 3.810 | 54,930 | -0.05(-1.30%) |
Jan 02, 2019 | 3.810 | 4.210 | 3.810 | 3.860 | 21,363 | +0.10(+2.66%) |
Dec 31, 2018 | 4.000 | 4.170 | 3.760 | 3.760 | 65,400 | -0.24(-6.00%) |
Dec 28, 2018 | 4.110 | 4.340 | 4.000 | 4.000 | 38,000 | -0.11(-2.68%) |
Dec 27, 2018 | 4.260 | 4.395 | 4.100 | 4.110 | 45,343 | -0.20(-4.64%) |
Dec 26, 2018 | 4.640 | 4.640 | 4.300 | 4.310 | 35,475 | -0.14(-3.15%) |
Dec 24, 2018 | 4.620 | 4.620 | 4.450 | 4.450 | 45,500 | -0.11(-2.41%) |
Dec 21, 2018 | 4.640 | 4.960 | 4.550 | 4.560 | 31,000 | -0.09(-1.94%) |
Dec 20, 2018 | 4.701 | 4.701 | 4.600 | 4.650 | 25,622 | +0.03(+0.65%) |
Dec 19, 2018 | 4.650 | 4.690 | 4.620 | 4.620 | 9,977 | -0.05(-1.07%) |
Dec 18, 2018 | 4.800 | 4.820 | 4.640 | 4.670 | 7,654 | -0.11(-2.30%) |
Dec 17, 2018 | 4.890 | 4.920 | 4.780 | 4.780 | 15,638 | -0.11(-2.25%) |
Dec 14, 2018 | 4.780 | 4.980 | 4.780 | 4.890 | 12,700 | +0.02(+0.41%) |
Dec 13, 2018 | 4.760 | 5.000 | 4.760 | 4.870 | 16,970 | +0.06(+1.25%) |
Dec 12, 2018 | 4.700 | 4.820 | 4.700 | 4.810 | 18,976 | +0.12(+2.56%) |
Dec 11, 2018 | 4.650 | 4.820 | 4.650 | 4.690 | 9,014 | +0.07(+1.52%) |
Dec 10, 2018 | 4.750 | 4.840 | 4.550 | 4.620 | 13,193 | -0.14(-2.94%) |
Dec 07, 2018 | 4.720 | 4.870 | 4.600 | 4.760 | 64,700 | +0.04(+0.85%) |
Dec 06, 2018 | 4.790 | 4.810 | 4.560 | 4.720 | 24,404 | -0.07(-1.46%) |
Dec 04, 2018 | 4.750 | 4.800 | 4.630 | 4.790 | 46,400 | +0.05(+1.05%) |