Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.120 | 4.130 | 4.050 | 4.060 | 31,200 | +0.01(+0.25%) |
Dec 30, 2019 | 4.080 | 4.130 | 4.050 | 4.050 | 102,826 | -0.10(-2.41%) |
Dec 27, 2019 | 4.080 | 4.150 | 4.010 | 4.150 | 28,400 | +0.03(+0.73%) |
Dec 26, 2019 | 4.110 | 4.150 | 4.070 | 4.120 | 23,676 | -0.01(-0.24%) |
Dec 24, 2019 | 4.090 | 4.130 | 4.070 | 4.130 | 5,700 | +0.06(+1.47%) |
Dec 23, 2019 | 4.110 | 4.120 | 4.030 | 4.070 | 25,293 | -0.06(-1.45%) |
Dec 20, 2019 | 4.117 | 4.151 | 4.110 | 4.130 | 18,300 | -0.04(-0.96%) |
Dec 19, 2019 | 4.150 | 4.209 | 4.150 | 4.170 | 32,687 | +0.03(+0.72%) |
Dec 18, 2019 | 4.190 | 4.190 | 4.100 | 4.140 | 15,035 | -0.04(-0.96%) |
Dec 17, 2019 | 4.170 | 4.215 | 4.120 | 4.180 | 20,463 | +0.04(+0.97%) |
Dec 16, 2019 | 4.120 | 4.300 | 4.090 | 4.140 | 51,312 | -0.12(-2.82%) |
Dec 13, 2019 | 4.150 | 4.290 | 4.070 | 4.260 | 18,200 | +0.06(+1.43%) |
Dec 12, 2019 | 4.190 | 4.200 | 4.140 | 4.200 | 12,650 | +0.01(+0.24%) |
Dec 11, 2019 | 4.320 | 4.320 | 4.050 | 4.190 | 52,250 | -0.09(-2.10%) |
Dec 10, 2019 | 4.300 | 4.330 | 4.260 | 4.280 | 20,534 | -0.07(-1.61%) |
Dec 09, 2019 | 4.360 | 4.420 | 4.266 | 4.350 | 54,344 | +0.04(+0.93%) |
Dec 06, 2019 | 4.226 | 4.392 | 4.220 | 4.310 | 66,200 | +0.08(+1.89%) |
Dec 05, 2019 | 4.300 | 4.300 | 4.202 | 4.230 | 45,320 | -0.02(-0.47%) |
Dec 04, 2019 | 4.210 | 4.290 | 4.210 | 4.250 | 15,755 | +0.05(+1.19%) |
Dec 03, 2019 | 4.100 | 4.330 | 4.070 | 4.200 | 68,933 | +0.13(+3.19%) |
Dec 02, 2019 | 3.970 | 4.130 | 3.970 | 4.070 | 60,648 | -0.00(-0.12%) |
Nov 29, 2019 | 3.987 | 4.085 | 3.960 | 4.075 | 34,500 | +0.12(+3.16%) |
Nov 27, 2019 | 3.770 | 3.990 | 3.770 | 3.950 | 36,000 | +0.19(+5.05%) |
Nov 26, 2019 | 3.920 | 4.000 | 3.760 | 3.760 | 47,338 | -0.24(-6.00%) |
Nov 25, 2019 | 3.890 | 4.000 | 3.890 | 4.000 | 21,365 | +0.04(+1.01%) |
Nov 22, 2019 | 3.846 | 3.980 | 3.846 | 3.960 | 14,800 | +0.07(+1.80%) |
Nov 21, 2019 | 3.930 | 3.960 | 3.790 | 3.890 | 13,221 | -0.05(-1.27%) |
Nov 20, 2019 | 3.810 | 4.000 | 3.760 | 3.940 | 49,284 | +0.04(+1.03%) |
Nov 19, 2019 | 3.890 | 3.900 | 3.750 | 3.900 | 23,527 | +0.04(+1.04%) |
Nov 18, 2019 | 3.840 | 3.920 | 3.730 | 3.860 | 36,682 | +0.03(+0.78%) |
Nov 15, 2019 | 3.800 | 3.947 | 3.793 | 3.830 | 41,200 | +0.05(+1.32%) |
Nov 14, 2019 | 3.890 | 3.910 | 3.740 | 3.780 | 13,740 | -0.02(-0.53%) |
Nov 13, 2019 | 3.680 | 4.190 | 3.610 | 3.800 | 222,027 | +0.23(+6.44%) |
Nov 12, 2019 | 3.780 | 3.800 | 3.570 | 3.570 | 49,601 | -0.06(-1.65%) |
Nov 11, 2019 | 3.660 | 3.720 | 3.580 | 3.630 | 18,671 | -0.03(-0.82%) |
Nov 08, 2019 | 3.550 | 3.770 | 3.550 | 3.660 | 85,600 | +0.06(+1.67%) |
Nov 07, 2019 | 3.740 | 3.750 | 3.500 | 3.600 | 57,757 | -0.11(-3.02%) |
Nov 06, 2019 | 3.820 | 4.180 | 3.712 | 3.712 | 152,039 | -0.07(-1.80%) |
Nov 05, 2019 | 3.770 | 3.820 | 3.640 | 3.780 | 34,770 | -0.03(-0.79%) |
Nov 04, 2019 | 3.660 | 3.840 | 3.660 | 3.810 | 36,349 | +0.13(+3.53%) |
Nov 01, 2019 | 3.750 | 3.750 | 3.650 | 3.680 | 24,200 | +0.05(+1.38%) |
Oct 31, 2019 | 3.710 | 3.710 | 3.630 | 3.630 | 4,012 | -0.02(-0.55%) |
Oct 30, 2019 | 3.520 | 3.690 | 3.250 | 3.650 | 61,764 | +0.14(+3.99%) |
Oct 29, 2019 | 3.650 | 3.751 | 3.510 | 3.510 | 61,526 | -0.26(-6.90%) |
Oct 28, 2019 | 3.800 | 3.830 | 3.770 | 3.770 | 12,046 | -0.06(-1.57%) |
Oct 25, 2019 | 3.850 | 3.940 | 3.760 | 3.830 | 27,700 | -0.01(-0.26%) |
Oct 24, 2019 | 3.950 | 3.979 | 3.771 | 3.840 | 28,197 | -0.12(-3.03%) |
Oct 23, 2019 | 4.090 | 4.090 | 3.890 | 3.960 | 13,664 | -0.13(-3.18%) |
Oct 22, 2019 | 3.890 | 4.090 | 3.879 | 4.090 | 14,320 | +0.15(+3.81%) |
Oct 21, 2019 | 4.000 | 4.000 | 3.856 | 3.940 | 15,827 | -0.03(-0.76%) |
Oct 18, 2019 | 4.060 | 4.168 | 3.920 | 3.970 | 14,400 | -0.13(-3.17%) |
Oct 17, 2019 | 4.056 | 4.100 | 4.056 | 4.100 | 34,906 | +0.00(+0.00%) |
Oct 16, 2019 | 4.090 | 4.100 | 4.023 | 4.100 | 3,568 | +0.00(+0.00%) |
Oct 15, 2019 | 4.040 | 4.140 | 4.010 | 4.100 | 8,207 | +0.10(+2.50%) |
Oct 14, 2019 | 3.910 | 4.180 | 3.910 | 4.000 | 49,904 | +0.04(+1.01%) |
Oct 11, 2019 | 3.850 | 4.050 | 3.850 | 3.960 | 21,500 | +0.16(+4.21%) |
Oct 10, 2019 | 3.800 | 3.870 | 3.760 | 3.800 | 36,119 | +0.03(+0.80%) |
Oct 09, 2019 | 3.830 | 3.830 | 3.760 | 3.770 | 16,838 | +0.01(+0.27%) |
Oct 08, 2019 | 3.905 | 3.905 | 3.760 | 3.760 | 9,624 | -0.10(-2.59%) |
Oct 07, 2019 | 3.928 | 3.928 | 3.860 | 3.860 | 4,950 | -0.04(-1.03%) |
Oct 04, 2019 | 3.950 | 4.010 | 3.900 | 3.900 | 6,700 | -0.05(-1.27%) |
Oct 03, 2019 | 3.800 | 3.950 | 3.750 | 3.950 | 23,380 | +0.18(+4.77%) |
Oct 02, 2019 | 3.910 | 3.910 | 3.770 | 3.770 | 20,690 | -0.15(-3.95%) |
Oct 01, 2019 | 3.970 | 4.030 | 3.850 | 3.925 | 68,004 | +0.15(+3.84%) |
Sep 30, 2019 | 3.910 | 3.910 | 3.780 | 3.780 | 33,790 | -0.10(-2.58%) |
Sep 27, 2019 | 3.950 | 4.020 | 3.880 | 3.880 | 8,800 | -0.11(-2.76%) |
Sep 26, 2019 | 4.010 | 4.120 | 3.949 | 3.990 | 25,266 | -0.02(-0.50%) |
Sep 25, 2019 | 3.890 | 4.250 | 3.890 | 4.010 | 39,903 | +0.06(+1.52%) |
Sep 24, 2019 | 4.200 | 4.350 | 3.950 | 3.950 | 26,229 | -0.25(-5.95%) |
Sep 23, 2019 | 4.020 | 4.200 | 3.960 | 4.200 | 21,745 | +0.09(+2.19%) |
Sep 20, 2019 | 4.000 | 4.110 | 3.710 | 4.110 | 77,200 | +0.14(+3.53%) |
Sep 19, 2019 | 4.120 | 4.150 | 3.910 | 3.970 | 56,857 | -0.10(-2.46%) |
Sep 18, 2019 | 4.220 | 4.340 | 3.950 | 4.070 | 126,720 | -0.13(-3.10%) |
Sep 17, 2019 | 4.290 | 4.290 | 4.199 | 4.200 | 27,016 | -0.08(-1.87%) |
Sep 16, 2019 | 4.260 | 4.400 | 4.229 | 4.280 | 41,805 | -0.02(-0.47%) |
Sep 13, 2019 | 4.390 | 4.466 | 4.258 | 4.300 | 26,500 | -0.08(-1.83%) |
Sep 12, 2019 | 4.470 | 4.500 | 4.380 | 4.380 | 23,202 | -0.09(-2.12%) |
Sep 11, 2019 | 4.490 | 4.490 | 4.460 | 4.475 | 5,878 | -0.03(-0.56%) |
Sep 10, 2019 | 4.440 | 4.510 | 4.440 | 4.500 | 14,928 | +0.04(+1.01%) |
Sep 09, 2019 | 4.470 | 4.500 | 4.440 | 4.455 | 37,613 | -0.01(-0.34%) |
Sep 06, 2019 | 4.494 | 4.494 | 4.350 | 4.470 | 14,000 | +0.03(+0.68%) |
Sep 05, 2019 | 4.500 | 4.500 | 4.440 | 4.440 | 16,677 | +0.00(+0.00%) |
Sep 04, 2019 | 4.480 | 4.540 | 4.440 | 4.440 | 9,865 | -0.05(-1.14%) |
Sep 03, 2019 | 4.460 | 4.500 | 4.415 | 4.491 | 4,029 | +0.02(+0.47%) |
Aug 30, 2019 | 4.460 | 4.530 | 4.329 | 4.470 | 14,100 | -0.01(-0.22%) |
Aug 29, 2019 | 4.420 | 4.520 | 4.420 | 4.480 | 6,097 | +0.04(+0.86%) |
Aug 28, 2019 | 4.300 | 4.470 | 4.300 | 4.442 | 18,041 | +0.12(+2.82%) |
Aug 27, 2019 | 4.300 | 4.410 | 4.300 | 4.320 | 18,865 | +0.01(+0.23%) |
Aug 26, 2019 | 4.500 | 4.540 | 4.300 | 4.310 | 38,791 | -0.19(-4.22%) |
Aug 23, 2019 | 4.550 | 4.560 | 4.468 | 4.500 | 16,100 | -0.02(-0.44%) |
Aug 22, 2019 | 4.630 | 4.670 | 4.520 | 4.520 | 16,034 | -0.16(-3.42%) |
Aug 21, 2019 | 4.650 | 4.680 | 4.640 | 4.680 | 14,643 | +0.04(+0.86%) |
Aug 20, 2019 | 4.670 | 4.670 | 4.620 | 4.640 | 9,849 | +0.02(+0.43%) |
Aug 19, 2019 | 4.710 | 4.750 | 4.610 | 4.620 | 25,705 | -0.00(-0.11%) |
Aug 16, 2019 | 4.650 | 4.750 | 4.580 | 4.625 | 38,300 | -0.03(-0.54%) |
Aug 15, 2019 | 4.640 | 4.700 | 4.580 | 4.650 | 61,249 | -0.08(-1.69%) |
Aug 14, 2019 | 4.780 | 4.780 | 4.650 | 4.730 | 22,354 | -0.08(-1.66%) |
Aug 13, 2019 | 4.800 | 4.830 | 4.710 | 4.810 | 7,704 | +0.05(+1.05%) |
Aug 12, 2019 | 4.850 | 4.940 | 4.700 | 4.760 | 23,580 | -0.16(-3.25%) |
Aug 09, 2019 | 4.900 | 4.960 | 4.810 | 4.920 | 18,800 | +0.06(+1.23%) |
Aug 08, 2019 | 4.990 | 4.990 | 4.784 | 4.860 | 17,836 | -0.08(-1.62%) |
Aug 07, 2019 | 4.900 | 5.000 | 4.800 | 4.940 | 88,623 | +0.05(+1.02%) |
Aug 06, 2019 | 4.750 | 4.900 | 4.736 | 4.890 | 50,039 | +0.22(+4.71%) |
Aug 05, 2019 | 4.690 | 4.710 | 4.620 | 4.670 | 28,190 | -0.08(-1.58%) |
Aug 02, 2019 | 4.820 | 4.926 | 4.650 | 4.745 | 42,600 | -0.12(-2.57%) |
Aug 01, 2019 | 4.770 | 4.940 | 4.756 | 4.870 | 43,161 | +0.12(+2.53%) |
Jul 31, 2019 | 4.710 | 4.770 | 4.630 | 4.750 | 15,759 | +0.10(+2.22%) |
Jul 30, 2019 | 4.670 | 4.720 | 4.595 | 4.647 | 23,489 | -0.00(-0.07%) |
Jul 29, 2019 | 4.690 | 4.780 | 4.650 | 4.650 | 29,737 | -0.07(-1.48%) |
Jul 26, 2019 | 4.650 | 4.791 | 4.650 | 4.720 | 18,600 | +0.04(+0.85%) |
Jul 25, 2019 | 4.670 | 4.700 | 4.660 | 4.680 | 5,242 | +0.00(+0.00%) |
Jul 24, 2019 | 4.650 | 4.720 | 4.650 | 4.680 | 21,484 | -0.03(-0.64%) |
Jul 23, 2019 | 4.650 | 4.710 | 4.630 | 4.710 | 6,862 | +0.05(+1.07%) |
Jul 22, 2019 | 4.650 | 4.750 | 4.599 | 4.660 | 20,003 | +0.01(+0.30%) |
Jul 19, 2019 | 4.660 | 4.700 | 4.580 | 4.646 | 20,600 | -0.03(-0.72%) |
Jul 18, 2019 | 4.780 | 4.780 | 4.590 | 4.680 | 24,665 | -0.06(-1.16%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.710 | 4.735 | 25,108 | -0.09(-1.97%) |
Jul 16, 2019 | 4.900 | 4.915 | 4.670 | 4.830 | 61,579 | -0.03(-0.62%) |
Jul 15, 2019 | 5.060 | 5.060 | 4.780 | 4.860 | 61,662 | -0.21(-4.14%) |
Jul 12, 2019 | 4.950 | 5.090 | 4.720 | 5.070 | 43,900 | +0.12(+2.42%) |
Jul 11, 2019 | 4.970 | 5.000 | 4.925 | 4.950 | 52,677 | +0.00(+0.00%) |
Jul 10, 2019 | 4.850 | 4.950 | 4.850 | 4.950 | 25,053 | +0.03(+0.61%) |
Jul 09, 2019 | 4.880 | 4.920 | 4.810 | 4.920 | 21,165 | +0.05(+1.03%) |
Jul 08, 2019 | 4.910 | 4.950 | 4.750 | 4.870 | 9,136 | -0.02(-0.41%) |
Jul 05, 2019 | 4.900 | 4.910 | 4.870 | 4.890 | 24,600 | -0.03(-0.61%) |
Jul 03, 2019 | 4.960 | 5.000 | 4.920 | 4.920 | 19,200 | +0.01(+0.20%) |
Jul 02, 2019 | 4.650 | 4.980 | 4.650 | 4.910 | 39,955 | -0.09(-1.80%) |
Jul 01, 2019 | 5.040 | 5.040 | 4.920 | 5.000 | 20,477 | -0.05(-0.99%) |
Jun 28, 2019 | 5.100 | 5.100 | 4.945 | 5.050 | 218,000 | +0.02(+0.40%) |
Jun 27, 2019 | 4.850 | 5.080 | 4.800 | 5.030 | 64,119 | +0.18(+3.71%) |
Jun 26, 2019 | 4.730 | 4.870 | 4.645 | 4.850 | 52,881 | +0.17(+3.63%) |
Jun 25, 2019 | 4.650 | 4.790 | 4.650 | 4.680 | 13,540 | +0.02(+0.43%) |
Jun 24, 2019 | 4.680 | 4.760 | 4.610 | 4.660 | 17,254 | -0.14(-2.92%) |
Jun 21, 2019 | 4.490 | 4.800 | 4.490 | 4.800 | 60,700 | +0.34(+7.62%) |
Jun 20, 2019 | 4.610 | 4.640 | 4.400 | 4.460 | 60,804 | -0.18(-3.88%) |
Jun 19, 2019 | 4.590 | 4.760 | 4.590 | 4.640 | 13,131 | +0.01(+0.22%) |
Jun 18, 2019 | 4.764 | 4.764 | 4.628 | 4.630 | 23,069 | -0.04(-0.86%) |
Jun 17, 2019 | 4.740 | 4.740 | 4.670 | 4.670 | 21,230 | -0.12(-2.51%) |
Jun 14, 2019 | 4.770 | 4.830 | 4.714 | 4.790 | 20,800 | -0.01(-0.21%) |
Jun 13, 2019 | 4.670 | 4.810 | 4.670 | 4.800 | 23,950 | +0.18(+3.90%) |
Jun 12, 2019 | 4.670 | 4.750 | 4.585 | 4.620 | 12,524 | -0.11(-2.33%) |
Jun 11, 2019 | 4.762 | 4.762 | 4.530 | 4.730 | 50,406 | -0.07(-1.46%) |
Jun 10, 2019 | 4.660 | 4.800 | 4.646 | 4.800 | 46,856 | +0.10(+2.13%) |
Jun 07, 2019 | 4.710 | 4.710 | 4.607 | 4.700 | 45,200 | -0.08(-1.67%) |
Jun 06, 2019 | 4.660 | 4.800 | 4.600 | 4.780 | 44,742 | +0.08(+1.70%) |
Jun 05, 2019 | 4.650 | 4.750 | 4.550 | 4.700 | 37,544 | +0.03(+0.64%) |
Jun 04, 2019 | 4.770 | 4.770 | 4.530 | 4.670 | 61,443 | -0.01(-0.21%) |
Jun 03, 2019 | 4.770 | 4.770 | 4.650 | 4.680 | 26,112 | -0.12(-2.50%) |
May 31, 2019 | 4.850 | 4.850 | 4.740 | 4.800 | 51,900 | -0.08(-1.64%) |
May 30, 2019 | 4.850 | 4.940 | 4.830 | 4.880 | 30,190 | +0.04(+0.83%) |
May 29, 2019 | 4.970 | 4.980 | 4.819 | 4.840 | 53,151 | -0.15(-3.01%) |
May 28, 2019 | 5.010 | 5.010 | 4.950 | 4.990 | 34,629 | -0.02(-0.40%) |
May 24, 2019 | 5.010 | 5.010 | 4.890 | 5.010 | 20,000 | -0.06(-1.18%) |
May 23, 2019 | 5.020 | 5.070 | 5.020 | 5.070 | 31,820 | -0.02(-0.39%) |
May 22, 2019 | 5.030 | 5.090 | 5.030 | 5.090 | 13,539 | +0.00(+0.00%) |
May 21, 2019 | 4.990 | 5.110 | 4.920 | 5.090 | 34,611 | +0.11(+2.21%) |
May 20, 2019 | 4.960 | 4.980 | 4.775 | 4.980 | 91,958 | +0.00(+0.00%) |
May 17, 2019 | 4.990 | 5.000 | 4.708 | 4.980 | 29,200 | +0.01(+0.20%) |
May 16, 2019 | 4.800 | 5.000 | 4.760 | 4.970 | 119,975 | +0.02(+0.40%) |
May 15, 2019 | 4.950 | 4.980 | 4.890 | 4.950 | 23,236 | -0.04(-0.80%) |
May 14, 2019 | 4.950 | 5.000 | 4.914 | 4.990 | 61,274 | +0.00(+0.00%) |
May 13, 2019 | 5.000 | 5.000 | 4.870 | 4.990 | 94,588 | -0.11(-2.16%) |
May 10, 2019 | 5.180 | 5.180 | 4.950 | 5.100 | 134,300 | -0.04(-0.78%) |
May 09, 2019 | 5.180 | 5.200 | 5.100 | 5.140 | 79,236 | -0.11(-2.10%) |
May 08, 2019 | 5.100 | 5.340 | 5.100 | 5.250 | 263,898 | +0.15(+2.94%) |
May 07, 2019 | 5.110 | 5.245 | 4.960 | 5.100 | 54,934 | -0.01(-0.20%) |
May 06, 2019 | 5.100 | 5.240 | 5.070 | 5.110 | 58,418 | -0.09(-1.73%) |
May 03, 2019 | 5.060 | 5.230 | 4.756 | 5.200 | 72,800 | +0.17(+3.38%) |
May 02, 2019 | 5.040 | 5.090 | 5.000 | 5.030 | 42,201 | -0.06(-1.18%) |
May 01, 2019 | 5.150 | 5.190 | 4.961 | 5.090 | 98,203 | -0.09(-1.74%) |
Apr 30, 2019 | 5.150 | 5.215 | 5.122 | 5.180 | 16,906 | -0.01(-0.19%) |
Apr 29, 2019 | 5.220 | 5.288 | 5.100 | 5.190 | 53,602 | +0.07(+1.37%) |
Apr 26, 2019 | 5.370 | 5.390 | 5.120 | 5.120 | 62,600 | -0.27(-5.01%) |
Apr 25, 2019 | 5.360 | 5.400 | 5.260 | 5.390 | 61,078 | +0.03(+0.56%) |
Apr 24, 2019 | 5.340 | 5.410 | 5.340 | 5.360 | 28,006 | -0.01(-0.19%) |
Apr 23, 2019 | 5.350 | 5.499 | 5.330 | 5.370 | 116,967 | -0.02(-0.37%) |
Apr 22, 2019 | 5.100 | 5.490 | 5.100 | 5.390 | 206,120 | +0.32(+6.31%) |
Apr 18, 2019 | 5.000 | 5.140 | 5.000 | 5.070 | 87,100 | +0.10(+2.01%) |
Apr 17, 2019 | 4.930 | 5.030 | 4.920 | 4.970 | 113,477 | +0.05(+1.02%) |
Apr 16, 2019 | 4.920 | 4.930 | 4.890 | 4.920 | 73,099 | -0.02(-0.40%) |
Apr 15, 2019 | 4.910 | 4.950 | 4.860 | 4.940 | 49,303 | +0.08(+1.65%) |
Apr 12, 2019 | 4.900 | 4.950 | 4.837 | 4.860 | 36,300 | -0.06(-1.22%) |
Apr 11, 2019 | 4.830 | 4.980 | 4.810 | 4.920 | 45,547 | +0.13(+2.71%) |
Apr 10, 2019 | 4.850 | 4.940 | 4.766 | 4.790 | 82,970 | -0.07(-1.44%) |
Apr 09, 2019 | 4.960 | 5.010 | 4.850 | 4.860 | 64,024 | -0.16(-3.19%) |
Apr 08, 2019 | 5.050 | 5.050 | 4.830 | 5.020 | 85,501 | +0.02(+0.40%) |
Apr 05, 2019 | 4.960 | 5.060 | 4.940 | 5.000 | 79,300 | +0.00(+0.00%) |
Apr 04, 2019 | 5.130 | 5.140 | 4.990 | 5.000 | 128,043 | -0.05(-0.99%) |
Apr 03, 2019 | 5.000 | 5.150 | 4.841 | 5.050 | 242,362 | +0.12(+2.43%) |
Apr 02, 2019 | 4.580 | 5.000 | 4.580 | 4.930 | 391,457 | +0.40(+8.83%) |
Apr 01, 2019 | 4.410 | 4.540 | 4.340 | 4.530 | 155,870 | +0.12(+2.72%) |
Mar 29, 2019 | 4.500 | 4.520 | 4.395 | 4.410 | 84,600 | -0.11(-2.43%) |
Mar 28, 2019 | 4.560 | 4.600 | 4.427 | 4.520 | 71,713 | -0.02(-0.44%) |
Mar 27, 2019 | 4.580 | 4.580 | 4.460 | 4.540 | 28,019 | -0.01(-0.22%) |
Mar 26, 2019 | 4.570 | 4.590 | 4.500 | 4.550 | 30,125 | -0.02(-0.44%) |
Mar 25, 2019 | 4.630 | 4.630 | 4.409 | 4.570 | 60,324 | -0.05(-1.08%) |
Mar 22, 2019 | 4.650 | 4.650 | 4.480 | 4.620 | 61,600 | -0.02(-0.43%) |
Mar 21, 2019 | 4.400 | 4.780 | 4.400 | 4.640 | 158,529 | +0.26(+5.94%) |
Mar 20, 2019 | 4.800 | 4.810 | 4.350 | 4.380 | 257,944 | -0.31(-6.61%) |
Mar 19, 2019 | 4.760 | 4.790 | 4.550 | 4.690 | 140,403 | -0.03(-0.64%) |
Mar 18, 2019 | 4.780 | 4.850 | 4.600 | 4.720 | 104,586 | +0.02(+0.43%) |
Mar 15, 2019 | 4.650 | 4.840 | 4.510 | 4.700 | 117,500 | +0.24(+5.38%) |
Mar 14, 2019 | 4.600 | 4.640 | 4.460 | 4.460 | 45,803 | -0.13(-2.83%) |
Mar 13, 2019 | 4.600 | 4.740 | 4.550 | 4.590 | 37,258 | +0.02(+0.44%) |
Mar 12, 2019 | 4.450 | 4.585 | 4.450 | 4.570 | 47,821 | +0.17(+3.86%) |
Mar 11, 2019 | 4.350 | 4.510 | 4.350 | 4.400 | 65,402 | -0.03(-0.68%) |
Mar 08, 2019 | 4.390 | 4.508 | 4.300 | 4.430 | 68,700 | -0.03(-0.67%) |
Mar 07, 2019 | 4.410 | 4.585 | 4.410 | 4.460 | 25,714 | +0.00(+0.00%) |
Mar 06, 2019 | 4.370 | 4.565 | 4.370 | 4.460 | 23,829 | +0.02(+0.45%) |
Mar 05, 2019 | 4.460 | 4.520 | 4.250 | 4.440 | 45,684 | +0.03(+0.68%) |
Mar 04, 2019 | 4.400 | 4.477 | 4.310 | 4.410 | 87,045 | -0.02(-0.45%) |
Mar 01, 2019 | 4.410 | 4.480 | 4.360 | 4.430 | 22,200 | +0.01(+0.23%) |
Feb 28, 2019 | 4.540 | 4.540 | 4.270 | 4.420 | 49,046 | -0.05(-1.12%) |
Feb 27, 2019 | 4.490 | 4.530 | 4.410 | 4.470 | 28,384 | +0.00(+0.00%) |
Feb 26, 2019 | 4.420 | 4.516 | 4.420 | 4.470 | 20,960 | +0.02(+0.45%) |
Feb 25, 2019 | 4.430 | 4.540 | 4.430 | 4.450 | 23,478 | -0.03(-0.67%) |
Feb 22, 2019 | 4.550 | 4.560 | 4.270 | 4.480 | 53,800 | -0.05(-1.10%) |
Feb 21, 2019 | 4.580 | 4.670 | 4.530 | 4.530 | 28,310 | -0.02(-0.44%) |
Feb 20, 2019 | 4.730 | 4.750 | 4.550 | 4.550 | 31,819 | -0.12(-2.57%) |
Feb 19, 2019 | 4.750 | 4.750 | 4.600 | 4.670 | 72,414 | -0.01(-0.21%) |
Feb 15, 2019 | 4.700 | 4.800 | 4.660 | 4.680 | 30,000 | +0.00(+0.00%) |
Feb 14, 2019 | 4.660 | 4.715 | 4.620 | 4.680 | 20,965 | +0.06(+1.30%) |
Feb 13, 2019 | 4.450 | 4.850 | 4.450 | 4.620 | 117,359 | +0.14(+3.12%) |
Feb 12, 2019 | 4.410 | 4.540 | 4.390 | 4.480 | 33,920 | +0.12(+2.75%) |
Feb 11, 2019 | 4.300 | 4.550 | 4.300 | 4.360 | 40,251 | +0.06(+1.40%) |
Feb 08, 2019 | 4.310 | 4.380 | 4.280 | 4.300 | 32,700 | -0.08(-1.83%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.260 | 4.380 | 31,586 | -0.03(-0.68%) |
Feb 06, 2019 | 4.350 | 4.458 | 4.270 | 4.410 | 47,333 | +0.07(+1.61%) |
Feb 05, 2019 | 4.140 | 4.350 | 4.090 | 4.340 | 57,643 | +0.22(+5.34%) |
Feb 04, 2019 | 4.050 | 4.150 | 4.050 | 4.120 | 40,810 | -0.01(-0.24%) |
Feb 01, 2019 | 4.130 | 4.150 | 4.070 | 4.130 | 40,100 | +0.01(+0.24%) |
Jan 31, 2019 | 4.120 | 4.180 | 4.050 | 4.120 | 47,830 | +0.03(+0.73%) |
Jan 30, 2019 | 4.220 | 4.250 | 4.040 | 4.090 | 47,499 | -0.10(-2.31%) |
Jan 29, 2019 | 4.160 | 4.186 | 4.050 | 4.186 | 54,714 | -0.03(-0.79%) |
Jan 28, 2019 | 4.230 | 4.260 | 4.030 | 4.220 | 22,188 | -0.01(-0.24%) |
Jan 25, 2019 | 4.200 | 4.240 | 4.160 | 4.230 | 20,100 | +0.01(+0.24%) |
Jan 24, 2019 | 4.110 | 4.258 | 4.110 | 4.220 | 30,273 | +0.11(+2.68%) |
Jan 23, 2019 | 4.410 | 4.450 | 4.110 | 4.110 | 66,553 | -0.19(-4.42%) |
Jan 22, 2019 | 4.460 | 4.510 | 4.230 | 4.300 | 43,751 | -0.25(-5.49%) |
Jan 18, 2019 | 4.520 | 4.580 | 4.400 | 4.550 | 27,600 | +0.12(+2.71%) |
Jan 17, 2019 | 4.440 | 4.600 | 4.400 | 4.430 | 25,193 | -0.07(-1.56%) |
Jan 16, 2019 | 4.480 | 4.500 | 4.380 | 4.500 | 29,936 | +0.02(+0.45%) |
Jan 15, 2019 | 4.560 | 4.630 | 4.450 | 4.480 | 50,878 | -0.06(-1.32%) |
Jan 14, 2019 | 4.510 | 4.610 | 4.365 | 4.540 | 58,722 | +0.04(+0.89%) |
Jan 11, 2019 | 4.510 | 4.605 | 4.440 | 4.500 | 37,400 | +0.00(+0.00%) |
Jan 10, 2019 | 4.410 | 4.520 | 4.340 | 4.500 | 20,572 | +0.11(+2.51%) |
Jan 09, 2019 | 4.270 | 4.390 | 4.230 | 4.390 | 40,790 | +0.12(+2.81%) |
Jan 08, 2019 | 4.230 | 4.470 | 4.170 | 4.270 | 34,761 | +0.10(+2.40%) |
Jan 07, 2019 | 4.240 | 4.320 | 4.130 | 4.170 | 71,721 | +0.11(+2.71%) |
Jan 04, 2019 | 4.090 | 4.190 | 3.900 | 4.060 | 41,900 | +0.11(+2.78%) |
Jan 03, 2019 | 3.880 | 4.050 | 3.750 | 3.950 | 78,889 | +0.11(+2.86%) |