Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.088 | 3.132 | 3.067 | 3.122 | 414,611 | +0.03(+0.84%) |
Sep 27, 2019 | 3.004 | 3.113 | 3.004 | 3.096 | 531,626 | +0.07(+2.33%) |
Sep 26, 2019 | 3.096 | 3.111 | 3.020 | 3.025 | 152,217 | -0.08(-2.45%) |
Sep 25, 2019 | 2.983 | 3.111 | 2.983 | 3.101 | 414,033 | +0.09(+3.13%) |
Sep 24, 2019 | 3.083 | 3.098 | 2.986 | 3.007 | 416,779 | -0.08(-2.46%) |
Sep 23, 2019 | 3.012 | 3.111 | 3.001 | 3.083 | 268,215 | +0.04(+1.46%) |
Sep 20, 2019 | 3.088 | 3.156 | 2.991 | 3.038 | 1,721,474 | -0.05(-1.53%) |
Sep 19, 2019 | 3.114 | 3.179 | 3.080 | 3.085 | 302,319 | -0.03(-1.01%) |
Sep 18, 2019 | 3.151 | 3.174 | 3.098 | 3.117 | 987,723 | -0.04(-1.32%) |
Sep 17, 2019 | 3.138 | 3.185 | 3.127 | 3.158 | 222,866 | +0.00(+0.00%) |
Sep 16, 2019 | 3.182 | 3.226 | 3.140 | 3.158 | 368,294 | -0.04(-1.23%) |
Sep 13, 2019 | 3.221 | 3.226 | 3.179 | 3.198 | 253,574 | +0.02(+0.58%) |
Sep 12, 2019 | 3.148 | 3.195 | 3.059 | 3.179 | 441,880 | +0.04(+1.42%) |
Sep 11, 2019 | 3.033 | 3.145 | 3.003 | 3.135 | 252,105 | +0.12(+3.90%) |
Sep 10, 2019 | 2.952 | 3.067 | 2.948 | 3.017 | 341,369 | +0.06(+1.94%) |
Sep 09, 2019 | 2.847 | 2.962 | 2.840 | 2.960 | 256,178 | +0.13(+4.52%) |
Sep 06, 2019 | 2.845 | 2.896 | 2.832 | 2.832 | 218,005 | -0.02(-0.55%) |
Sep 05, 2019 | 2.764 | 2.915 | 2.764 | 2.847 | 511,562 | +0.14(+5.12%) |
Sep 04, 2019 | 2.751 | 2.756 | 2.659 | 2.709 | 617,413 | -0.01(-0.29%) |
Sep 03, 2019 | 2.792 | 2.866 | 2.711 | 2.717 | 373,637 | -0.10(-3.62%) |
Aug 30, 2019 | 2.816 | 2.842 | 2.782 | 2.819 | 205,766 | +0.02(+0.65%) |
Aug 29, 2019 | 2.790 | 2.848 | 2.790 | 2.800 | 306,243 | +0.05(+1.70%) |
Aug 28, 2019 | 2.683 | 2.790 | 2.683 | 2.753 | 250,771 | +0.05(+1.73%) |
Aug 27, 2019 | 2.774 | 2.790 | 2.699 | 2.707 | 289,574 | -0.04(-1.61%) |
Aug 26, 2019 | 2.722 | 2.761 | 2.686 | 2.751 | 202,149 | +0.06(+2.22%) |
Aug 23, 2019 | 2.808 | 2.834 | 2.670 | 2.691 | 451,144 | -0.13(-4.61%) |
Aug 22, 2019 | 2.863 | 2.870 | 2.821 | 2.821 | 237,729 | -0.03(-1.00%) |
Aug 21, 2019 | 2.831 | 2.873 | 2.829 | 2.850 | 250,252 | +0.03(+1.11%) |
Aug 20, 2019 | 2.847 | 2.855 | 2.800 | 2.818 | 356,308 | -0.03(-1.09%) |
Aug 19, 2019 | 2.839 | 2.904 | 2.824 | 2.850 | 709,858 | +0.04(+1.58%) |
Aug 16, 2019 | 2.696 | 2.811 | 2.696 | 2.805 | 417,299 | +0.13(+4.96%) |
Aug 15, 2019 | 2.709 | 2.717 | 2.647 | 2.673 | 271,459 | -0.03(-1.15%) |
Aug 14, 2019 | 2.730 | 2.761 | 2.695 | 2.704 | 326,043 | -0.09(-3.08%) |
Aug 13, 2019 | 2.735 | 2.839 | 2.730 | 2.790 | 245,164 | +0.05(+1.71%) |
Aug 12, 2019 | 2.774 | 2.787 | 2.657 | 2.743 | 527,924 | -0.16(-5.38%) |
Aug 09, 2019 | 2.941 | 2.987 | 2.899 | 2.899 | 344,993 | -0.06(-1.93%) |
Aug 08, 2019 | 2.839 | 2.961 | 2.832 | 2.956 | 323,851 | +0.14(+4.89%) |
Aug 07, 2019 | 2.792 | 2.842 | 2.743 | 2.818 | 344,489 | -0.01(-0.37%) |
Aug 06, 2019 | 2.865 | 2.894 | 2.781 | 2.829 | 230,710 | -0.02(-0.64%) |
Aug 05, 2019 | 2.878 | 2.913 | 2.821 | 2.847 | 478,794 | -0.09(-3.10%) |
Aug 02, 2019 | 2.993 | 2.993 | 2.896 | 2.938 | 363,838 | -0.07(-2.25%) |
Aug 01, 2019 | 3.029 | 3.084 | 2.995 | 3.006 | 425,110 | -0.02(-0.77%) |
Jul 31, 2019 | 3.034 | 3.125 | 3.008 | 3.029 | 526,962 | -0.01(-0.17%) |
Jul 30, 2019 | 2.993 | 3.068 | 2.959 | 3.034 | 559,665 | +0.02(+0.60%) |
Jul 29, 2019 | 3.086 | 3.101 | 2.998 | 3.016 | 344,823 | -0.08(-2.44%) |
Jul 26, 2019 | 3.071 | 3.104 | 3.047 | 3.091 | 323,455 | +0.03(+1.11%) |
Jul 25, 2019 | 3.167 | 3.167 | 3.037 | 3.058 | 375,942 | -0.11(-3.45%) |
Jul 24, 2019 | 3.125 | 3.188 | 3.120 | 3.167 | 396,353 | +0.04(+1.33%) |
Jul 23, 2019 | 3.045 | 3.141 | 3.039 | 3.125 | 354,496 | +0.09(+2.91%) |
Jul 22, 2019 | 3.117 | 3.151 | 3.034 | 3.037 | 807,549 | -0.08(-2.59%) |
Jul 19, 2019 | 3.076 | 3.156 | 3.034 | 3.117 | 402,684 | +0.03(+0.84%) |
Jul 18, 2019 | 3.060 | 3.110 | 3.042 | 3.091 | 359,346 | +0.03(+0.93%) |
Jul 17, 2019 | 3.068 | 3.071 | 3.016 | 3.063 | 314,205 | -0.01(-0.42%) |
Jul 16, 2019 | 3.058 | 3.112 | 3.042 | 3.076 | 364,561 | +0.02(+0.51%) |
Jul 15, 2019 | 3.086 | 3.097 | 2.938 | 3.060 | 408,630 | -0.02(-0.76%) |
Jul 12, 2019 | 3.034 | 3.102 | 3.034 | 3.084 | 276,917 | +0.05(+1.54%) |
Jul 11, 2019 | 3.091 | 3.098 | 2.998 | 3.037 | 260,364 | -0.05(-1.68%) |
Jul 10, 2019 | 3.071 | 3.102 | 3.047 | 3.089 | 301,113 | +0.04(+1.19%) |
Jul 09, 2019 | 3.047 | 3.058 | 3.008 | 3.052 | 296,828 | +0.00(+0.00%) |
Jul 08, 2019 | 3.034 | 3.060 | 3.024 | 3.052 | 304,370 | +0.01(+0.17%) |
Jul 05, 2019 | 2.995 | 3.047 | 2.972 | 3.047 | 132,305 | +0.02(+0.77%) |
Jul 03, 2019 | 3.086 | 3.086 | 3.008 | 3.024 | 114,228 | -0.06(-1.94%) |
Jul 02, 2019 | 3.130 | 3.146 | 3.055 | 3.084 | 540,300 | -0.04(-1.41%) |
Jul 01, 2019 | 3.078 | 3.141 | 3.063 | 3.128 | 559,546 | +0.09(+2.91%) |
Jun 28, 2019 | 3.047 | 3.091 | 3.029 | 3.039 | 984,595 | -0.00(-0.09%) |
Jun 27, 2019 | 2.899 | 3.042 | 2.899 | 3.042 | 423,572 | +0.15(+5.12%) |
Jun 26, 2019 | 2.857 | 2.933 | 2.857 | 2.894 | 269,929 | +0.04(+1.46%) |
Jun 25, 2019 | 2.844 | 2.868 | 2.816 | 2.852 | 539,323 | +0.00(+0.09%) |
Jun 24, 2019 | 2.956 | 2.990 | 2.847 | 2.850 | 594,241 | -0.11(-3.61%) |
Jun 21, 2019 | 2.844 | 2.961 | 2.826 | 2.956 | 914,981 | +0.09(+3.18%) |
Jun 20, 2019 | 2.873 | 2.886 | 2.842 | 2.865 | 295,121 | +0.03(+0.92%) |
Jun 19, 2019 | 2.826 | 2.863 | 2.809 | 2.839 | 365,954 | +0.01(+0.46%) |
Jun 18, 2019 | 2.813 | 2.886 | 2.786 | 2.826 | 325,958 | +0.05(+1.68%) |
Jun 17, 2019 | 2.764 | 2.785 | 2.742 | 2.779 | 246,683 | +0.02(+0.56%) |
Jun 14, 2019 | 2.792 | 2.813 | 2.756 | 2.764 | 240,379 | -0.03(-1.12%) |
Jun 13, 2019 | 2.787 | 2.834 | 2.787 | 2.795 | 385,723 | +0.02(+0.66%) |
Jun 12, 2019 | 2.727 | 2.800 | 2.709 | 2.777 | 309,305 | +0.03(+0.95%) |
Jun 11, 2019 | 2.792 | 2.803 | 2.738 | 2.751 | 945,981 | -0.02(-0.84%) |
Jun 10, 2019 | 2.769 | 2.831 | 2.769 | 2.774 | 290,271 | +0.02(+0.66%) |
Jun 07, 2019 | 2.738 | 2.790 | 2.728 | 2.756 | 295,763 | +0.03(+0.95%) |
Jun 06, 2019 | 2.699 | 2.743 | 2.657 | 2.730 | 493,463 | +0.03(+1.16%) |
Jun 05, 2019 | 2.800 | 2.800 | 2.677 | 2.699 | 446,018 | -0.10(-3.53%) |
Jun 04, 2019 | 2.764 | 2.843 | 2.764 | 2.798 | 544,339 | +0.05(+1.89%) |
Jun 03, 2019 | 2.688 | 2.759 | 2.686 | 2.746 | 496,920 | +0.05(+1.73%) |
May 31, 2019 | 2.748 | 2.748 | 2.694 | 2.699 | 496,143 | -0.09(-3.35%) |
May 30, 2019 | 2.780 | 2.814 | 2.725 | 2.792 | 877,260 | +0.01(+0.47%) |
May 29, 2019 | 2.780 | 2.798 | 2.748 | 2.780 | 383,817 | -0.01(-0.37%) |
May 28, 2019 | 2.818 | 2.839 | 2.785 | 2.790 | 606,352 | -0.04(-1.28%) |
May 24, 2019 | 2.842 | 2.904 | 2.805 | 2.826 | 310,565 | -0.00(-0.09%) |
May 23, 2019 | 2.839 | 2.875 | 2.777 | 2.829 | 584,218 | -0.02(-0.82%) |
May 22, 2019 | 2.919 | 2.924 | 2.839 | 2.852 | 290,121 | -0.08(-2.65%) |
May 21, 2019 | 2.896 | 2.953 | 2.870 | 2.929 | 335,259 | +0.04(+1.34%) |
May 20, 2019 | 2.865 | 2.924 | 2.840 | 2.891 | 805,555 | +0.00(+0.09%) |
May 17, 2019 | 2.937 | 2.966 | 2.878 | 2.888 | 418,083 | -0.08(-2.70%) |
May 16, 2019 | 3.017 | 3.030 | 2.945 | 2.968 | 324,724 | -0.04(-1.20%) |
May 15, 2019 | 3.017 | 3.039 | 2.976 | 3.004 | 430,521 | -0.03(-0.94%) |
May 14, 2019 | 2.955 | 3.064 | 2.927 | 3.033 | 965,846 | +0.15(+5.11%) |
May 13, 2019 | 3.485 | 3.485 | 2.800 | 2.886 | 1,453,995 | -0.73(-20.29%) |
May 10, 2019 | 3.584 | 3.620 | 3.527 | 3.620 | 466,041 | +0.03(+0.79%) |
May 09, 2019 | 3.612 | 3.617 | 3.555 | 3.591 | 686,248 | -0.04(-1.14%) |
May 08, 2019 | 3.648 | 3.695 | 3.612 | 3.633 | 874,715 | +0.00(+0.00%) |
May 07, 2019 | 3.728 | 3.749 | 3.594 | 3.633 | 392,484 | -0.13(-3.44%) |
May 06, 2019 | 3.731 | 3.775 | 3.674 | 3.762 | 410,719 | +0.03(+0.83%) |
May 03, 2019 | 3.716 | 3.752 | 3.687 | 3.731 | 921,253 | +0.03(+0.77%) |
May 02, 2019 | 3.703 | 3.762 | 3.653 | 3.703 | 362,321 | -0.01(-0.21%) |
May 01, 2019 | 3.811 | 3.829 | 3.703 | 3.710 | 991,461 | -0.09(-2.31%) |
Apr 30, 2019 | 3.791 | 3.822 | 3.765 | 3.798 | 968,739 | +0.01(+0.20%) |
Apr 29, 2019 | 3.780 | 3.827 | 3.771 | 3.791 | 212,360 | +0.01(+0.34%) |
Apr 26, 2019 | 3.710 | 3.780 | 3.703 | 3.778 | 189,123 | +0.06(+1.74%) |
Apr 25, 2019 | 3.759 | 3.759 | 3.684 | 3.713 | 252,033 | -0.07(-1.78%) |
Apr 24, 2019 | 3.775 | 3.796 | 3.739 | 3.780 | 474,755 | +0.02(+0.41%) |
Apr 23, 2019 | 3.710 | 3.783 | 3.690 | 3.765 | 372,434 | +0.05(+1.46%) |
Apr 22, 2019 | 3.749 | 3.749 | 3.679 | 3.710 | 344,240 | -0.02(-0.55%) |
Apr 18, 2019 | 3.708 | 3.770 | 3.687 | 3.731 | 344,213 | +0.02(+0.63%) |
Apr 17, 2019 | 3.809 | 3.814 | 3.703 | 3.708 | 406,647 | -0.09(-2.32%) |
Apr 16, 2019 | 3.713 | 3.809 | 3.692 | 3.796 | 470,113 | +0.09(+2.37%) |
Apr 15, 2019 | 3.684 | 3.721 | 3.674 | 3.708 | 344,356 | +0.04(+0.99%) |
Apr 12, 2019 | 3.677 | 3.697 | 3.651 | 3.672 | 341,119 | +0.01(+0.14%) |
Apr 11, 2019 | 3.651 | 3.713 | 3.594 | 3.666 | 559,164 | +0.03(+0.85%) |
Apr 10, 2019 | 3.571 | 3.641 | 3.527 | 3.635 | 585,653 | +0.06(+1.81%) |
Apr 09, 2019 | 3.584 | 3.612 | 3.542 | 3.571 | 402,713 | -0.02(-0.43%) |
Apr 08, 2019 | 3.527 | 3.679 | 3.527 | 3.586 | 604,190 | +0.05(+1.39%) |
Apr 05, 2019 | 3.555 | 3.581 | 3.514 | 3.537 | 346,920 | -0.02(-0.51%) |
Apr 04, 2019 | 3.472 | 3.566 | 3.460 | 3.555 | 373,575 | +0.10(+2.92%) |
Apr 03, 2019 | 3.449 | 3.498 | 3.426 | 3.454 | 396,819 | +0.03(+0.98%) |
Apr 02, 2019 | 3.426 | 3.462 | 3.391 | 3.421 | 533,731 | -0.01(-0.15%) |
Apr 01, 2019 | 3.475 | 3.488 | 3.387 | 3.426 | 676,518 | -0.04(-1.12%) |
Mar 29, 2019 | 3.542 | 3.563 | 3.431 | 3.465 | 636,214 | -0.06(-1.69%) |
Mar 28, 2019 | 3.535 | 3.584 | 3.501 | 3.524 | 396,846 | +0.02(+0.44%) |
Mar 27, 2019 | 3.421 | 3.540 | 3.421 | 3.509 | 453,305 | +0.08(+2.42%) |
Mar 26, 2019 | 3.470 | 3.485 | 3.403 | 3.426 | 495,628 | -0.01(-0.38%) |
Mar 25, 2019 | 3.377 | 3.472 | 3.369 | 3.439 | 527,984 | +0.03(+0.83%) |
Mar 22, 2019 | 3.620 | 3.622 | 3.387 | 3.410 | 768,484 | -0.23(-6.25%) |
Mar 21, 2019 | 3.651 | 3.734 | 3.612 | 3.638 | 948,307 | -0.04(-1.05%) |
Mar 20, 2019 | 3.697 | 3.732 | 3.630 | 3.677 | 970,182 | -0.02(-0.49%) |
Mar 19, 2019 | 3.674 | 3.739 | 3.573 | 3.695 | 1,305,209 | +0.05(+1.28%) |
Mar 18, 2019 | 4.489 | 4.489 | 3.537 | 3.648 | 2,718,309 | -0.97(-20.95%) |
Mar 15, 2019 | 4.644 | 4.676 | 4.582 | 4.615 | 1,120,433 | -0.03(-0.61%) |
Mar 14, 2019 | 4.558 | 4.646 | 4.551 | 4.644 | 547,434 | +0.09(+1.93%) |
Mar 13, 2019 | 4.589 | 4.589 | 4.538 | 4.556 | 592,124 | -0.01(-0.23%) |
Mar 12, 2019 | 4.631 | 4.639 | 4.543 | 4.566 | 701,831 | -0.06(-1.29%) |
Mar 11, 2019 | 4.553 | 4.631 | 4.527 | 4.626 | 312,967 | +0.09(+2.00%) |
Mar 08, 2019 | 4.558 | 4.587 | 4.533 | 4.535 | 163,597 | -0.04(-0.79%) |
Mar 07, 2019 | 4.708 | 4.708 | 4.530 | 4.571 | 450,633 | -0.13(-2.70%) |
Mar 06, 2019 | 4.809 | 4.814 | 4.654 | 4.698 | 392,225 | -0.11(-2.26%) |
Mar 05, 2019 | 4.801 | 4.876 | 4.796 | 4.807 | 327,408 | +0.01(+0.11%) |
Mar 04, 2019 | 4.809 | 4.845 | 4.770 | 4.801 | 410,975 | +0.01(+0.11%) |
Mar 01, 2019 | 4.814 | 4.830 | 4.745 | 4.796 | 288,133 | +0.03(+0.60%) |
Feb 28, 2019 | 4.796 | 4.812 | 4.754 | 4.768 | 242,693 | -0.01(-0.27%) |
Feb 27, 2019 | 4.801 | 4.814 | 4.755 | 4.781 | 209,208 | -0.04(-0.80%) |
Feb 26, 2019 | 4.907 | 4.923 | 4.819 | 4.819 | 234,808 | -0.10(-1.94%) |
Feb 25, 2019 | 4.946 | 4.971 | 4.884 | 4.915 | 387,631 | -0.03(-0.63%) |
Feb 22, 2019 | 4.923 | 4.977 | 4.917 | 4.946 | 266,951 | +0.05(+1.00%) |
Feb 21, 2019 | 4.889 | 4.904 | 4.827 | 4.897 | 321,626 | -0.01(-0.16%) |
Feb 20, 2019 | 4.889 | 4.923 | 4.858 | 4.904 | 533,088 | +0.02(+0.48%) |
Feb 19, 2019 | 4.822 | 4.938 | 4.814 | 4.881 | 656,775 | +0.06(+1.18%) |
Feb 15, 2019 | 4.734 | 4.827 | 4.714 | 4.825 | 533,515 | +0.13(+2.69%) |
Feb 14, 2019 | 4.582 | 4.737 | 4.582 | 4.698 | 494,567 | +0.08(+1.73%) |
Feb 13, 2019 | 4.564 | 4.621 | 4.563 | 4.618 | 408,327 | +0.06(+1.30%) |
Feb 12, 2019 | 4.502 | 4.569 | 4.469 | 4.559 | 805,876 | +0.07(+1.67%) |
Feb 11, 2019 | 4.510 | 4.510 | 4.453 | 4.484 | 180,429 | -0.01(-0.11%) |
Feb 08, 2019 | 4.520 | 4.564 | 4.428 | 4.490 | 242,895 | -0.04(-0.97%) |
Feb 07, 2019 | 4.562 | 4.594 | 4.479 | 4.533 | 281,626 | -0.04(-0.96%) |
Feb 06, 2019 | 4.654 | 4.654 | 4.562 | 4.577 | 442,794 | -0.07(-1.44%) |
Feb 05, 2019 | 4.647 | 4.667 | 4.600 | 4.644 | 222,877 | +0.00(+0.00%) |
Feb 04, 2019 | 4.709 | 4.709 | 4.590 | 4.644 | 289,759 | -0.04(-0.93%) |
Feb 01, 2019 | 4.719 | 4.812 | 4.647 | 4.688 | 487,342 | -0.03(-0.66%) |
Jan 31, 2019 | 4.580 | 4.719 | 4.497 | 4.719 | 683,951 | +0.12(+2.52%) |
Jan 30, 2019 | 4.618 | 4.665 | 4.510 | 4.603 | 465,089 | +0.02(+0.51%) |
Jan 29, 2019 | 4.358 | 4.649 | 4.358 | 4.580 | 1,066,399 | +0.23(+5.21%) |
Jan 28, 2019 | 4.335 | 4.389 | 4.325 | 4.353 | 221,849 | -0.00(-0.06%) |
Jan 25, 2019 | 4.314 | 4.397 | 4.314 | 4.356 | 310,021 | +0.05(+1.20%) |
Jan 24, 2019 | 4.327 | 4.358 | 4.278 | 4.304 | 175,951 | -0.03(-0.71%) |
Jan 23, 2019 | 4.379 | 4.388 | 4.273 | 4.335 | 254,752 | -0.03(-0.77%) |
Jan 22, 2019 | 4.381 | 4.428 | 4.322 | 4.368 | 328,711 | -0.03(-0.76%) |
Jan 18, 2019 | 4.405 | 4.464 | 4.379 | 4.402 | 687,168 | +0.01(+0.29%) |
Jan 17, 2019 | 4.265 | 4.389 | 4.265 | 4.389 | 680,153 | +0.10(+2.41%) |
Jan 16, 2019 | 4.317 | 4.376 | 4.245 | 4.286 | 900,077 | +0.00(+0.00%) |
Jan 15, 2019 | 4.242 | 4.294 | 4.191 | 4.286 | 311,103 | +0.04(+1.03%) |
Jan 14, 2019 | 4.234 | 4.319 | 4.211 | 4.242 | 277,470 | -0.03(-0.72%) |
Jan 11, 2019 | 4.155 | 4.322 | 4.155 | 4.273 | 465,225 | +0.08(+1.91%) |
Jan 10, 2019 | 4.242 | 4.283 | 4.118 | 4.193 | 704,675 | -0.08(-1.93%) |
Jan 09, 2019 | 4.276 | 4.325 | 4.260 | 4.276 | 293,053 | +0.01(+0.18%) |
Jan 08, 2019 | 4.162 | 4.268 | 4.136 | 4.268 | 654,086 | +0.14(+3.50%) |
Jan 07, 2019 | 4.188 | 4.214 | 4.100 | 4.124 | 647,676 | -0.07(-1.78%) |
Jan 04, 2019 | 4.046 | 4.198 | 3.979 | 4.198 | 755,070 | +0.16(+4.09%) |
Jan 03, 2019 | 4.196 | 4.203 | 3.984 | 4.033 | 713,506 | -0.19(-4.57%) |
Jan 02, 2019 | 4.088 | 4.227 | 4.021 | 4.227 | 813,128 | +0.14(+3.40%) |
Dec 31, 2018 | 4.026 | 4.098 | 3.961 | 4.088 | 367,834 | +0.08(+1.93%) |
Dec 28, 2018 | 3.997 | 4.069 | 3.961 | 4.010 | 593,269 | -0.01(-0.26%) |
Dec 27, 2018 | 3.990 | 4.033 | 3.894 | 4.021 | 343,106 | -0.02(-0.38%) |
Dec 26, 2018 | 3.930 | 4.039 | 3.866 | 4.036 | 433,513 | +0.15(+3.98%) |
Dec 24, 2018 | 3.886 | 3.941 | 3.871 | 3.881 | 158,308 | -0.04(-0.92%) |
Dec 21, 2018 | 4.010 | 4.041 | 3.850 | 3.917 | 2,473,960 | -0.09(-2.31%) |
Dec 20, 2018 | 4.041 | 4.085 | 3.953 | 4.010 | 557,580 | -0.06(-1.52%) |
Dec 19, 2018 | 4.082 | 4.139 | 4.010 | 4.072 | 655,021 | +0.01(+0.13%) |
Dec 18, 2018 | 4.008 | 4.088 | 3.953 | 4.067 | 425,493 | +0.11(+2.87%) |
Dec 17, 2018 | 4.031 | 4.080 | 3.930 | 3.953 | 1,185,305 | -0.08(-1.92%) |
Dec 14, 2018 | 3.974 | 4.090 | 3.974 | 4.031 | 563,392 | +0.03(+0.64%) |
Dec 13, 2018 | 4.062 | 4.095 | 3.997 | 4.005 | 953,844 | -0.04(-1.08%) |
Dec 12, 2018 | 4.211 | 4.211 | 4.033 | 4.049 | 1,013,369 | -0.11(-2.66%) |
Dec 11, 2018 | 4.224 | 4.250 | 4.129 | 4.160 | 333,666 | -0.01(-0.12%) |
Dec 10, 2018 | 4.054 | 4.180 | 4.026 | 4.165 | 676,924 | +0.14(+3.46%) |
Dec 07, 2018 | 4.167 | 4.229 | 4.021 | 4.026 | 1,269,961 | -0.15(-3.52%) |
Dec 06, 2018 | 4.173 | 4.201 | 4.111 | 4.173 | 485,747 | -0.04(-0.98%) |
Dec 04, 2018 | 4.368 | 4.399 | 4.206 | 4.214 | 374,819 | -0.17(-3.82%) |
Dec 03, 2018 | 4.490 | 4.490 | 4.332 | 4.381 | 382,501 | -0.07(-1.56%) |
Nov 30, 2018 | 4.482 | 4.518 | 4.399 | 4.451 | 568,048 | -0.06(-1.26%) |
Nov 29, 2018 | 4.515 | 4.572 | 4.474 | 4.508 | 434,101 | -0.03(-0.74%) |
Nov 28, 2018 | 4.500 | 4.569 | 4.346 | 4.541 | 343,867 | +0.06(+1.38%) |
Nov 27, 2018 | 4.454 | 4.510 | 4.431 | 4.479 | 431,492 | +0.01(+0.17%) |
Nov 26, 2018 | 4.482 | 4.520 | 4.433 | 4.472 | 296,636 | +0.01(+0.12%) |
Nov 23, 2018 | 4.449 | 4.502 | 4.402 | 4.466 | 179,097 | +0.01(+0.11%) |
Nov 21, 2018 | 4.461 | 4.461 | 4.461 | 0 | -0.12(-2.69%) | |
Nov 20, 2018 | 4.502 | 4.633 | 4.464 | 4.585 | 338,408 | +0.04(+0.96%) |
Nov 19, 2018 | 4.523 | 4.592 | 4.482 | 4.541 | 1,076,878 | +0.02(+0.45%) |
Nov 16, 2018 | 4.479 | 4.533 | 4.438 | 4.520 | 425,162 | +0.03(+0.57%) |
Nov 15, 2018 | 4.610 | 4.651 | 4.464 | 4.495 | 495,633 | -0.13(-2.78%) |
Nov 14, 2018 | 4.636 | 4.731 | 4.580 | 4.623 | 512,234 | +0.01(+0.22%) |
Nov 13, 2018 | 4.574 | 4.680 | 4.556 | 4.613 | 549,206 | +0.06(+1.24%) |
Nov 12, 2018 | 4.251 | 4.631 | 4.158 | 4.556 | 599,828 | +0.31(+7.19%) |
Nov 09, 2018 | 4.336 | 4.336 | 4.240 | 4.251 | 710,939 | -0.10(-2.19%) |
Nov 08, 2018 | 4.353 | 4.356 | 4.256 | 4.346 | 336,664 | -0.02(-0.53%) |
Nov 07, 2018 | 4.343 | 4.371 | 4.258 | 4.369 | 300,619 | +0.05(+1.07%) |
Nov 06, 2018 | 4.264 | 4.328 | 4.188 | 4.323 | 244,530 | +0.05(+1.14%) |
Nov 05, 2018 | 4.405 | 4.474 | 4.261 | 4.274 | 423,433 | -0.11(-2.52%) |
Nov 02, 2018 | 4.341 | 4.433 | 4.310 | 4.384 | 1,067,577 | +0.05(+1.25%) |
Nov 01, 2018 | 4.246 | 4.371 | 4.217 | 4.330 | 474,421 | +0.12(+2.80%) |
Oct 31, 2018 | 4.307 | 4.384 | 4.202 | 4.212 | 672,234 | -0.05(-1.15%) |
Oct 30, 2018 | 4.112 | 4.264 | 4.101 | 4.261 | 286,423 | +0.16(+3.82%) |
Oct 29, 2018 | 4.258 | 4.258 | 4.061 | 4.104 | 510,136 | -0.10(-2.32%) |
Oct 26, 2018 | 4.166 | 4.269 | 4.115 | 4.202 | 273,707 | -0.02(-0.43%) |
Oct 25, 2018 | 4.163 | 4.248 | 4.151 | 4.220 | 473,491 | +0.09(+2.11%) |
Oct 24, 2018 | 4.109 | 4.215 | 4.109 | 4.133 | 769,605 | -0.00(-0.06%) |
Oct 23, 2018 | 4.097 | 4.192 | 4.040 | 4.135 | 520,212 | -0.01(-0.31%) |
Oct 22, 2018 | 4.148 | 4.179 | 4.056 | 4.148 | 271,554 | +0.03(+0.62%) |
Oct 19, 2018 | 4.156 | 4.233 | 4.099 | 4.122 | 195,839 | -0.04(-0.86%) |
Oct 18, 2018 | 4.199 | 4.251 | 4.107 | 4.158 | 316,492 | -0.05(-1.16%) |
Oct 17, 2018 | 4.276 | 4.318 | 4.125 | 4.207 | 684,148 | -0.07(-1.68%) |
Oct 16, 2018 | 4.223 | 4.282 | 4.179 | 4.279 | 283,122 | +0.07(+1.65%) |
Oct 15, 2018 | 4.094 | 4.250 | 4.063 | 4.210 | 392,071 | +0.12(+2.82%) |
Oct 12, 2018 | 4.346 | 4.346 | 4.071 | 4.094 | 536,124 | -0.20(-4.55%) |
Oct 11, 2018 | 4.212 | 4.347 | 4.179 | 4.289 | 707,201 | +0.05(+1.27%) |
Oct 10, 2018 | 4.292 | 4.346 | 4.228 | 4.235 | 770,493 | -0.08(-1.96%) |
Oct 09, 2018 | 4.513 | 4.513 | 4.253 | 4.320 | 785,989 | -0.20(-4.49%) |
Oct 08, 2018 | 4.413 | 4.559 | 4.395 | 4.523 | 734,891 | +0.09(+2.09%) |
Oct 05, 2018 | 4.366 | 4.495 | 4.269 | 4.431 | 808,275 | -0.07(-1.48%) |
Oct 04, 2018 | 4.587 | 4.597 | 4.477 | 4.497 | 510,513 | -0.09(-2.01%) |
Oct 03, 2018 | 4.603 | 4.618 | 4.531 | 4.590 | 1,438,718 | -0.01(-0.22%) |
Oct 02, 2018 | 4.736 | 4.736 | 4.592 | 4.600 | 636,283 | -0.13(-2.82%) |