Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.780 | 5.830 | 5.680 | 5.745 | 150,011 | -0.04(-0.61%) |
Sep 27, 2019 | 5.820 | 5.930 | 5.630 | 5.780 | 127,600 | -0.06(-1.03%) |
Sep 26, 2019 | 5.880 | 5.930 | 5.770 | 5.840 | 120,741 | -0.07(-1.18%) |
Sep 25, 2019 | 5.880 | 5.990 | 5.780 | 5.910 | 230,975 | +0.03(+0.51%) |
Sep 24, 2019 | 5.960 | 6.070 | 5.730 | 5.880 | 474,285 | -0.07(-1.18%) |
Sep 23, 2019 | 6.070 | 6.170 | 5.840 | 5.950 | 235,763 | -0.17(-2.78%) |
Sep 20, 2019 | 6.140 | 6.185 | 5.950 | 6.120 | 1,314,800 | -0.03(-0.49%) |
Sep 19, 2019 | 6.330 | 6.450 | 6.130 | 6.150 | 216,106 | -0.17(-2.69%) |
Sep 18, 2019 | 6.540 | 6.690 | 6.300 | 6.320 | 235,235 | -0.22(-3.36%) |
Sep 17, 2019 | 6.400 | 6.670 | 6.230 | 6.540 | 338,651 | +0.17(+2.67%) |
Sep 16, 2019 | 6.320 | 6.420 | 6.180 | 6.370 | 364,439 | +0.16(+2.58%) |
Sep 13, 2019 | 6.150 | 6.310 | 6.150 | 6.210 | 192,300 | +0.07(+1.14%) |
Sep 12, 2019 | 5.700 | 6.240 | 5.700 | 6.140 | 339,536 | +0.42(+7.34%) |
Sep 11, 2019 | 5.610 | 5.800 | 5.600 | 5.720 | 138,791 | +0.03(+0.53%) |
Sep 10, 2019 | 5.440 | 5.900 | 5.390 | 5.690 | 245,287 | +0.26(+4.79%) |
Sep 09, 2019 | 5.250 | 5.450 | 5.215 | 5.430 | 292,354 | +0.19(+3.63%) |
Sep 06, 2019 | 5.300 | 5.345 | 5.220 | 5.240 | 137,100 | -0.05(-0.95%) |
Sep 05, 2019 | 5.380 | 5.420 | 5.260 | 5.290 | 138,199 | -0.03(-0.56%) |
Sep 04, 2019 | 5.340 | 5.360 | 5.220 | 5.320 | 132,722 | +0.02(+0.38%) |
Sep 03, 2019 | 5.430 | 5.430 | 5.250 | 5.300 | 153,765 | -0.14(-2.57%) |
Aug 30, 2019 | 5.350 | 5.450 | 5.298 | 5.440 | 154,100 | +0.10(+1.87%) |
Aug 29, 2019 | 5.320 | 5.450 | 5.290 | 5.340 | 253,529 | +0.06(+1.14%) |
Aug 28, 2019 | 5.170 | 5.420 | 5.112 | 5.280 | 173,878 | +0.13(+2.52%) |
Aug 27, 2019 | 5.090 | 5.230 | 5.050 | 5.150 | 249,203 | +0.15(+3.00%) |
Aug 26, 2019 | 5.090 | 5.220 | 5.000 | 5.000 | 364,912 | -0.06(-1.19%) |
Aug 23, 2019 | 5.260 | 5.330 | 5.050 | 5.060 | 192,100 | -0.20(-3.80%) |
Aug 22, 2019 | 5.230 | 5.350 | 5.190 | 5.260 | 98,145 | +0.06(+1.15%) |
Aug 21, 2019 | 5.180 | 5.310 | 5.050 | 5.200 | 307,141 | +0.05(+0.97%) |
Aug 20, 2019 | 5.160 | 5.280 | 5.140 | 5.150 | 100,009 | +0.01(+0.19%) |
Aug 19, 2019 | 5.020 | 5.170 | 5.020 | 5.140 | 117,201 | +0.12(+2.39%) |
Aug 16, 2019 | 5.170 | 5.230 | 5.010 | 5.020 | 146,800 | -0.13(-2.52%) |
Aug 15, 2019 | 5.160 | 5.220 | 5.080 | 5.150 | 212,837 | +0.00(+0.00%) |
Aug 14, 2019 | 5.070 | 5.260 | 4.960 | 5.150 | 211,984 | +0.00(+0.00%) |
Aug 13, 2019 | 5.110 | 5.200 | 5.080 | 5.150 | 231,121 | +0.04(+0.78%) |
Aug 12, 2019 | 5.170 | 5.250 | 5.050 | 5.110 | 177,685 | -0.07(-1.35%) |
Aug 09, 2019 | 5.260 | 5.330 | 5.170 | 5.180 | 120,100 | -0.13(-2.45%) |
Aug 08, 2019 | 5.250 | 5.415 | 5.250 | 5.310 | 129,800 | +0.12(+2.31%) |
Aug 07, 2019 | 5.100 | 5.500 | 5.100 | 5.190 | 312,839 | +0.13(+2.57%) |
Aug 06, 2019 | 5.140 | 5.400 | 5.010 | 5.060 | 589,324 | -0.09(-1.75%) |
Aug 05, 2019 | 5.080 | 5.230 | 4.970 | 5.150 | 363,927 | -0.02(-0.39%) |
Aug 02, 2019 | 5.250 | 5.250 | 5.030 | 5.170 | 205,600 | -0.12(-2.27%) |
Aug 01, 2019 | 5.390 | 5.420 | 5.290 | 5.290 | 74,081 | -0.12(-2.22%) |
Jul 31, 2019 | 5.400 | 5.440 | 5.220 | 5.410 | 282,173 | +0.02(+0.37%) |
Jul 30, 2019 | 5.330 | 5.410 | 5.250 | 5.390 | 109,872 | +0.02(+0.37%) |
Jul 29, 2019 | 5.260 | 5.400 | 5.220 | 5.370 | 112,144 | +0.11(+2.09%) |
Jul 26, 2019 | 5.100 | 5.260 | 5.095 | 5.260 | 172,400 | +0.17(+3.34%) |
Jul 25, 2019 | 5.150 | 5.190 | 5.090 | 5.090 | 89,793 | -0.06(-1.17%) |
Jul 24, 2019 | 5.100 | 5.160 | 5.080 | 5.150 | 168,136 | +0.02(+0.39%) |
Jul 23, 2019 | 5.290 | 5.300 | 5.100 | 5.130 | 123,870 | -0.15(-2.84%) |
Jul 22, 2019 | 5.250 | 5.320 | 5.220 | 5.280 | 168,521 | +0.03(+0.57%) |
Jul 19, 2019 | 5.380 | 5.412 | 5.250 | 5.250 | 93,200 | -0.16(-2.96%) |
Jul 18, 2019 | 5.610 | 5.610 | 5.400 | 5.410 | 102,840 | -0.20(-3.57%) |
Jul 17, 2019 | 5.560 | 5.650 | 5.550 | 5.610 | 109,364 | +0.05(+0.90%) |
Jul 16, 2019 | 5.540 | 5.577 | 5.405 | 5.560 | 117,960 | +0.00(+0.00%) |
Jul 15, 2019 | 5.660 | 5.720 | 5.550 | 5.560 | 62,690 | -0.12(-2.11%) |
Jul 12, 2019 | 5.610 | 5.720 | 5.570 | 5.680 | 332,500 | +0.11(+1.97%) |
Jul 11, 2019 | 5.310 | 5.580 | 5.230 | 5.570 | 199,397 | +0.29(+5.49%) |
Jul 10, 2019 | 5.150 | 5.350 | 5.120 | 5.280 | 216,091 | +0.16(+3.13%) |
Jul 09, 2019 | 5.230 | 5.240 | 5.090 | 5.120 | 163,407 | -0.10(-1.92%) |
Jul 08, 2019 | 5.240 | 5.310 | 5.170 | 5.220 | 111,406 | -0.07(-1.32%) |
Jul 05, 2019 | 5.150 | 5.300 | 5.100 | 5.290 | 80,000 | +0.09(+1.73%) |
Jul 03, 2019 | 5.180 | 5.250 | 5.090 | 5.200 | 92,300 | +0.05(+0.97%) |
Jul 02, 2019 | 5.200 | 5.220 | 5.090 | 5.150 | 203,960 | -0.05(-0.96%) |
Jul 01, 2019 | 5.230 | 5.330 | 5.130 | 5.200 | 297,341 | +0.03(+0.58%) |
Jun 28, 2019 | 5.330 | 5.470 | 5.170 | 5.170 | 1,060,300 | -0.15(-2.82%) |
Jun 27, 2019 | 5.300 | 5.380 | 5.270 | 5.320 | 236,414 | +0.02(+0.38%) |
Jun 26, 2019 | 5.260 | 5.310 | 5.240 | 5.300 | 195,604 | +0.05(+0.95%) |
Jun 25, 2019 | 5.150 | 5.270 | 5.150 | 5.250 | 264,385 | +0.05(+0.96%) |
Jun 24, 2019 | 5.200 | 5.210 | 5.110 | 5.200 | 195,787 | -0.03(-0.57%) |
Jun 21, 2019 | 5.220 | 5.300 | 5.100 | 5.230 | 231,900 | -0.03(-0.57%) |
Jun 20, 2019 | 5.250 | 5.360 | 5.210 | 5.260 | 179,261 | +0.01(+0.19%) |
Jun 19, 2019 | 5.030 | 5.250 | 5.030 | 5.250 | 285,504 | +0.23(+4.58%) |
Jun 18, 2019 | 5.040 | 5.120 | 4.970 | 5.020 | 327,698 | +0.02(+0.40%) |
Jun 17, 2019 | 4.940 | 5.130 | 4.940 | 5.000 | 277,786 | +0.08(+1.63%) |
Jun 14, 2019 | 5.160 | 5.315 | 4.850 | 4.920 | 1,827,800 | -0.18(-3.53%) |
Jun 13, 2019 | 5.280 | 5.350 | 5.070 | 5.100 | 88,502 | -0.14(-2.67%) |
Jun 12, 2019 | 5.200 | 5.360 | 5.130 | 5.240 | 61,001 | +0.02(+0.38%) |
Jun 11, 2019 | 5.000 | 5.320 | 4.810 | 5.220 | 130,330 | +0.05(+0.97%) |
Jun 10, 2019 | 5.540 | 5.550 | 5.110 | 5.170 | 126,316 | -0.25(-4.61%) |
Jun 07, 2019 | 5.420 | 5.630 | 5.420 | 5.420 | 77,700 | +0.01(+0.18%) |
Jun 06, 2019 | 5.680 | 5.730 | 5.330 | 5.410 | 110,691 | -0.26(-4.59%) |
Jun 05, 2019 | 5.530 | 5.730 | 5.470 | 5.670 | 110,004 | +0.20(+3.66%) |
Jun 04, 2019 | 5.400 | 5.570 | 5.150 | 5.470 | 248,542 | +0.32(+6.21%) |
Jun 03, 2019 | 5.270 | 5.350 | 5.020 | 5.150 | 102,673 | -0.19(-3.56%) |
May 31, 2019 | 5.310 | 5.390 | 5.230 | 5.340 | 99,100 | -0.04(-0.74%) |
May 30, 2019 | 5.240 | 5.400 | 5.160 | 5.380 | 99,089 | +0.14(+2.67%) |
May 29, 2019 | 5.180 | 5.290 | 5.110 | 5.240 | 55,367 | +0.02(+0.38%) |
May 28, 2019 | 5.180 | 5.250 | 5.080 | 5.220 | 60,735 | +0.01(+0.19%) |
May 24, 2019 | 5.130 | 5.290 | 5.130 | 5.210 | 37,100 | +0.13(+2.56%) |
May 23, 2019 | 5.250 | 5.250 | 5.010 | 5.080 | 38,365 | -0.20(-3.79%) |
May 22, 2019 | 5.300 | 5.340 | 5.280 | 5.280 | 38,909 | -0.08(-1.49%) |
May 21, 2019 | 5.350 | 5.380 | 5.224 | 5.360 | 60,829 | +0.05(+0.94%) |
May 20, 2019 | 5.250 | 5.440 | 5.121 | 5.310 | 154,491 | +0.09(+1.72%) |
May 17, 2019 | 5.230 | 5.450 | 5.208 | 5.220 | 132,800 | -0.04(-0.76%) |
May 16, 2019 | 5.250 | 5.300 | 5.200 | 5.260 | 53,359 | +0.07(+1.35%) |
May 15, 2019 | 4.800 | 5.269 | 4.800 | 5.190 | 352,928 | +0.36(+7.45%) |
May 14, 2019 | 4.690 | 4.900 | 4.590 | 4.830 | 142,074 | +0.14(+2.99%) |
May 13, 2019 | 4.740 | 4.807 | 4.610 | 4.690 | 53,432 | -0.13(-2.70%) |
May 10, 2019 | 4.800 | 4.885 | 4.700 | 4.820 | 160,600 | +0.02(+0.42%) |
May 09, 2019 | 4.780 | 4.940 | 4.710 | 4.800 | 148,561 | -0.01(-0.21%) |
May 08, 2019 | 4.660 | 4.867 | 4.660 | 4.810 | 440,069 | +0.16(+3.44%) |
May 07, 2019 | 4.480 | 4.670 | 4.310 | 4.650 | 418,529 | +0.20(+4.49%) |
May 06, 2019 | 4.310 | 4.480 | 4.310 | 4.450 | 95,898 | +0.04(+0.91%) |
May 03, 2019 | 4.330 | 4.430 | 4.311 | 4.410 | 71,700 | +0.06(+1.38%) |
May 02, 2019 | 4.240 | 4.435 | 4.180 | 4.350 | 34,543 | +0.11(+2.59%) |
May 01, 2019 | 4.380 | 4.440 | 4.220 | 4.240 | 54,350 | -0.10(-2.30%) |
Apr 30, 2019 | 4.330 | 4.410 | 4.290 | 4.340 | 80,317 | +0.02(+0.46%) |
Apr 29, 2019 | 4.220 | 4.340 | 4.220 | 4.320 | 111,642 | +0.11(+2.61%) |
Apr 26, 2019 | 4.220 | 4.340 | 4.200 | 4.210 | 33,500 | -0.05(-1.17%) |
Apr 25, 2019 | 4.350 | 4.380 | 4.250 | 4.260 | 30,082 | -0.04(-0.93%) |
Apr 24, 2019 | 4.340 | 4.470 | 4.300 | 4.300 | 48,908 | -0.05(-1.15%) |
Apr 23, 2019 | 4.210 | 4.425 | 4.210 | 4.350 | 146,810 | +0.11(+2.59%) |
Apr 22, 2019 | 4.100 | 4.250 | 4.100 | 4.240 | 44,333 | +0.10(+2.42%) |
Apr 18, 2019 | 4.080 | 4.240 | 4.072 | 4.140 | 46,000 | +0.03(+0.73%) |
Apr 17, 2019 | 4.270 | 4.410 | 4.020 | 4.110 | 98,381 | -0.12(-2.84%) |
Apr 16, 2019 | 4.060 | 4.280 | 4.050 | 4.230 | 120,622 | +0.03(+0.71%) |
Apr 15, 2019 | 4.160 | 4.200 | 4.130 | 4.200 | 33,459 | +0.06(+1.45%) |
Apr 12, 2019 | 4.170 | 4.220 | 4.110 | 4.140 | 149,300 | -0.03(-0.72%) |
Apr 11, 2019 | 4.140 | 4.200 | 4.110 | 4.170 | 22,749 | +0.02(+0.48%) |
Apr 10, 2019 | 4.130 | 4.200 | 4.060 | 4.150 | 30,714 | +0.01(+0.24%) |
Apr 09, 2019 | 4.130 | 4.200 | 4.100 | 4.140 | 49,291 | -0.02(-0.48%) |
Apr 08, 2019 | 4.210 | 4.250 | 4.150 | 4.160 | 37,217 | -0.05(-1.19%) |
Apr 05, 2019 | 4.200 | 4.225 | 4.150 | 4.210 | 83,200 | +0.01(+0.24%) |
Apr 04, 2019 | 4.190 | 4.218 | 4.150 | 4.200 | 124,339 | +0.00(+0.00%) |
Apr 03, 2019 | 4.220 | 4.220 | 4.120 | 4.200 | 79,426 | +0.01(+0.24%) |
Apr 02, 2019 | 4.140 | 4.190 | 4.102 | 4.190 | 35,645 | +0.01(+0.24%) |
Apr 01, 2019 | 4.170 | 4.235 | 4.111 | 4.180 | 62,272 | +0.01(+0.24%) |
Mar 29, 2019 | 4.140 | 4.200 | 4.126 | 4.170 | 47,000 | +0.06(+1.46%) |
Mar 28, 2019 | 4.190 | 4.200 | 4.070 | 4.110 | 38,953 | -0.08(-1.91%) |
Mar 27, 2019 | 4.160 | 4.210 | 4.090 | 4.190 | 33,025 | +0.02(+0.48%) |
Mar 26, 2019 | 4.105 | 4.280 | 4.105 | 4.170 | 41,470 | -0.08(-1.88%) |
Mar 25, 2019 | 4.120 | 4.270 | 4.060 | 4.250 | 81,844 | +0.10(+2.41%) |
Mar 22, 2019 | 4.210 | 4.276 | 4.010 | 4.150 | 78,100 | -0.07(-1.66%) |
Mar 21, 2019 | 4.190 | 4.248 | 4.130 | 4.220 | 42,928 | +0.02(+0.48%) |
Mar 20, 2019 | 4.100 | 4.240 | 4.100 | 4.200 | 40,555 | +0.10(+2.44%) |
Mar 19, 2019 | 4.180 | 4.190 | 4.080 | 4.100 | 53,524 | -0.05(-1.20%) |
Mar 18, 2019 | 4.090 | 4.190 | 4.090 | 4.150 | 16,363 | +0.07(+1.72%) |
Mar 15, 2019 | 4.110 | 4.150 | 4.060 | 4.080 | 106,400 | -0.02(-0.49%) |
Mar 14, 2019 | 3.990 | 4.160 | 3.960 | 4.100 | 43,031 | +0.02(+0.49%) |
Mar 13, 2019 | 4.210 | 4.260 | 3.980 | 4.080 | 57,645 | -0.09(-2.16%) |
Mar 12, 2019 | 4.070 | 4.210 | 4.029 | 4.170 | 26,173 | +0.12(+2.96%) |
Mar 11, 2019 | 4.000 | 4.109 | 4.000 | 4.050 | 39,000 | +0.08(+2.02%) |
Mar 08, 2019 | 3.960 | 4.090 | 3.960 | 3.970 | 73,400 | -0.04(-1.00%) |
Mar 07, 2019 | 4.180 | 4.300 | 3.980 | 4.010 | 90,649 | -0.17(-4.07%) |
Mar 06, 2019 | 4.270 | 4.320 | 4.120 | 4.180 | 130,994 | -0.09(-2.11%) |
Mar 05, 2019 | 4.290 | 4.300 | 4.250 | 4.270 | 69,396 | +0.02(+0.47%) |
Mar 04, 2019 | 4.250 | 4.290 | 4.245 | 4.250 | 68,730 | +0.00(+0.00%) |
Mar 01, 2019 | 4.320 | 4.320 | 4.250 | 4.250 | 52,200 | -0.07(-1.62%) |
Feb 28, 2019 | 4.510 | 4.510 | 4.250 | 4.320 | 197,307 | -0.27(-5.88%) |
Feb 27, 2019 | 4.640 | 4.690 | 4.530 | 4.590 | 2,583,036 | -0.06(-1.29%) |
Feb 26, 2019 | 4.710 | 4.735 | 4.600 | 4.650 | 59,617 | -0.13(-2.72%) |
Feb 25, 2019 | 4.600 | 4.850 | 4.570 | 4.780 | 119,754 | +0.15(+3.24%) |
Feb 22, 2019 | 4.570 | 4.660 | 4.480 | 4.630 | 60,600 | +0.07(+1.54%) |
Feb 21, 2019 | 4.570 | 4.630 | 4.560 | 4.560 | 60,542 | -0.05(-1.08%) |
Feb 20, 2019 | 4.810 | 4.886 | 4.610 | 4.610 | 62,741 | -0.24(-4.95%) |
Feb 19, 2019 | 4.580 | 4.900 | 4.555 | 4.850 | 139,866 | +0.23(+4.98%) |
Feb 15, 2019 | 4.360 | 4.650 | 4.360 | 4.620 | 197,800 | +0.26(+5.96%) |
Feb 14, 2019 | 4.420 | 4.480 | 4.350 | 4.360 | 37,535 | -0.11(-2.46%) |
Feb 13, 2019 | 4.400 | 4.490 | 4.350 | 4.470 | 65,896 | +0.06(+1.36%) |
Feb 12, 2019 | 4.380 | 4.410 | 4.330 | 4.410 | 59,929 | +0.03(+0.68%) |
Feb 11, 2019 | 4.370 | 4.400 | 4.270 | 4.380 | 47,942 | +0.04(+0.92%) |
Feb 08, 2019 | 4.150 | 4.370 | 4.105 | 4.340 | 51,400 | +0.16(+3.83%) |
Feb 07, 2019 | 3.850 | 4.240 | 3.810 | 4.180 | 157,315 | +0.13(+3.21%) |
Feb 06, 2019 | 4.010 | 4.260 | 4.010 | 4.050 | 99,993 | +0.07(+1.76%) |
Feb 05, 2019 | 4.080 | 4.090 | 3.960 | 3.980 | 35,090 | -0.08(-1.97%) |
Feb 04, 2019 | 3.970 | 4.100 | 3.910 | 4.060 | 64,804 | +0.11(+2.78%) |
Feb 01, 2019 | 3.860 | 3.990 | 3.840 | 3.950 | 68,400 | +0.10(+2.60%) |
Jan 31, 2019 | 3.820 | 3.910 | 3.820 | 3.850 | 58,720 | +0.01(+0.26%) |
Jan 30, 2019 | 3.790 | 3.915 | 3.692 | 3.840 | 39,961 | +0.10(+2.67%) |
Jan 29, 2019 | 3.870 | 3.920 | 3.690 | 3.740 | 93,202 | -0.09(-2.35%) |
Jan 28, 2019 | 3.780 | 3.910 | 3.730 | 3.830 | 51,725 | -0.02(-0.52%) |
Jan 25, 2019 | 3.840 | 3.960 | 3.810 | 3.850 | 78,400 | +0.01(+0.26%) |
Jan 24, 2019 | 3.840 | 3.910 | 3.665 | 3.840 | 54,587 | +0.02(+0.52%) |
Jan 23, 2019 | 3.880 | 3.980 | 3.770 | 3.820 | 61,975 | -0.05(-1.29%) |
Jan 22, 2019 | 3.980 | 4.000 | 3.810 | 3.870 | 125,723 | -0.14(-3.49%) |
Jan 18, 2019 | 4.000 | 4.200 | 3.980 | 4.010 | 208,300 | +0.04(+1.01%) |
Jan 17, 2019 | 3.830 | 4.030 | 3.820 | 3.970 | 51,459 | +0.11(+2.85%) |
Jan 16, 2019 | 4.050 | 4.070 | 3.850 | 3.860 | 100,478 | -0.18(-4.46%) |
Jan 15, 2019 | 4.120 | 4.170 | 3.920 | 4.040 | 214,617 | -0.07(-1.70%) |
Jan 14, 2019 | 3.930 | 4.200 | 3.903 | 4.110 | 70,883 | +0.12(+3.01%) |
Jan 11, 2019 | 3.780 | 4.020 | 3.780 | 3.990 | 68,700 | +0.21(+5.56%) |
Jan 10, 2019 | 3.840 | 3.840 | 3.610 | 3.780 | 79,138 | -0.05(-1.31%) |
Jan 09, 2019 | 3.770 | 3.900 | 3.560 | 3.830 | 27,066 | +0.05(+1.32%) |
Jan 08, 2019 | 3.900 | 3.960 | 3.730 | 3.780 | 88,399 | -0.08(-2.07%) |
Jan 07, 2019 | 3.800 | 3.880 | 3.330 | 3.860 | 87,192 | +0.05(+1.31%) |
Jan 04, 2019 | 3.540 | 3.860 | 3.450 | 3.810 | 65,200 | +0.31(+8.86%) |
Jan 03, 2019 | 3.630 | 3.650 | 3.465 | 3.500 | 71,408 | -0.15(-4.11%) |
Jan 02, 2019 | 3.710 | 3.850 | 3.600 | 3.650 | 78,115 | -0.08(-2.14%) |
Dec 31, 2018 | 3.820 | 3.890 | 3.650 | 3.730 | 103,600 | -0.11(-2.86%) |
Dec 28, 2018 | 3.800 | 3.870 | 3.690 | 3.840 | 58,100 | +0.04(+1.05%) |
Dec 27, 2018 | 3.430 | 3.850 | 3.430 | 3.800 | 139,968 | +0.35(+10.14%) |
Dec 26, 2018 | 3.310 | 3.490 | 3.310 | 3.450 | 136,663 | +0.12(+3.60%) |
Dec 24, 2018 | 3.240 | 3.360 | 3.240 | 3.330 | 68,800 | +0.08(+2.46%) |
Dec 21, 2018 | 3.550 | 3.635 | 3.250 | 3.250 | 329,500 | -0.35(-9.72%) |
Dec 20, 2018 | 3.660 | 3.720 | 3.480 | 3.600 | 149,408 | -0.10(-2.70%) |
Dec 19, 2018 | 3.770 | 3.930 | 3.647 | 3.700 | 90,858 | -0.07(-1.86%) |
Dec 18, 2018 | 3.790 | 3.850 | 3.590 | 3.770 | 158,036 | -0.02(-0.53%) |
Dec 17, 2018 | 4.010 | 4.040 | 3.780 | 3.790 | 164,396 | -0.20(-5.01%) |
Dec 14, 2018 | 4.030 | 4.120 | 3.920 | 3.990 | 71,800 | -0.04(-0.99%) |
Dec 13, 2018 | 4.120 | 4.190 | 4.030 | 4.030 | 61,917 | -0.10(-2.42%) |
Dec 12, 2018 | 4.160 | 4.200 | 4.030 | 4.130 | 107,226 | -0.01(-0.24%) |
Dec 11, 2018 | 4.160 | 4.210 | 4.010 | 4.140 | 102,725 | -0.02(-0.48%) |
Dec 10, 2018 | 4.170 | 4.360 | 4.105 | 4.160 | 24,533 | +0.00(+0.00%) |
Dec 07, 2018 | 4.160 | 4.270 | 4.120 | 4.160 | 88,600 | -0.03(-0.72%) |
Dec 06, 2018 | 4.230 | 4.230 | 4.150 | 4.190 | 59,454 | -0.06(-1.41%) |
Dec 04, 2018 | 4.500 | 4.530 | 4.230 | 4.250 | 71,600 | -0.28(-6.18%) |
Dec 03, 2018 | 4.600 | 4.610 | 4.480 | 4.530 | 95,581 | -0.04(-0.88%) |
Nov 30, 2018 | 4.410 | 4.730 | 4.380 | 4.570 | 98,500 | +0.17(+3.86%) |
Nov 29, 2018 | 4.360 | 4.510 | 4.260 | 4.400 | 39,561 | +0.03(+0.69%) |
Nov 28, 2018 | 4.050 | 4.420 | 4.000 | 4.370 | 115,575 | +0.27(+6.59%) |
Nov 27, 2018 | 4.220 | 4.270 | 4.080 | 4.100 | 89,797 | -0.16(-3.76%) |
Nov 26, 2018 | 4.330 | 4.490 | 4.230 | 4.260 | 32,507 | -0.03(-0.70%) |
Nov 23, 2018 | 4.300 | 4.510 | 4.290 | 4.290 | 34,300 | -0.02(-0.46%) |
Nov 21, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.07(+1.65%) | |
Nov 20, 2018 | 4.250 | 4.400 | 4.230 | 4.240 | 29,283 | -0.10(-2.30%) |
Nov 19, 2018 | 4.420 | 4.571 | 4.300 | 4.340 | 82,744 | -0.16(-3.56%) |
Nov 16, 2018 | 4.440 | 4.505 | 4.380 | 4.500 | 88,200 | +0.04(+0.90%) |
Nov 15, 2018 | 4.420 | 4.684 | 4.420 | 4.460 | 92,100 | -0.07(-1.55%) |
Nov 14, 2018 | 4.800 | 4.800 | 4.495 | 4.530 | 125,715 | -0.26(-5.43%) |
Nov 13, 2018 | 4.500 | 4.804 | 4.500 | 4.790 | 77,621 | +0.26(+5.74%) |
Nov 12, 2018 | 4.600 | 4.650 | 4.470 | 4.530 | 41,966 | -0.06(-1.31%) |
Nov 09, 2018 | 4.600 | 4.650 | 4.500 | 4.590 | 47,800 | -0.06(-1.29%) |
Nov 08, 2018 | 4.680 | 4.690 | 4.500 | 4.650 | 87,727 | -0.04(-0.85%) |
Nov 07, 2018 | 4.410 | 4.700 | 4.300 | 4.690 | 209,405 | +0.09(+1.96%) |
Nov 06, 2018 | 4.450 | 4.660 | 4.375 | 4.600 | 62,731 | +0.17(+3.84%) |
Nov 05, 2018 | 4.500 | 4.530 | 4.390 | 4.430 | 60,965 | -0.06(-1.34%) |
Nov 02, 2018 | 4.420 | 4.550 | 4.380 | 4.490 | 42,300 | +0.07(+1.58%) |
Nov 01, 2018 | 4.350 | 4.480 | 4.320 | 4.420 | 29,931 | +0.10(+2.31%) |
Oct 31, 2018 | 4.180 | 4.360 | 4.180 | 4.320 | 93,892 | +0.19(+4.60%) |
Oct 30, 2018 | 4.060 | 4.140 | 3.980 | 4.130 | 73,358 | +0.09(+2.23%) |
Oct 29, 2018 | 4.080 | 4.200 | 4.015 | 4.040 | 40,459 | -0.01(-0.25%) |
Oct 26, 2018 | 4.010 | 4.105 | 3.980 | 4.050 | 146,000 | -0.05(-1.22%) |
Oct 25, 2018 | 4.010 | 4.120 | 4.000 | 4.100 | 66,373 | +0.06(+1.49%) |
Oct 24, 2018 | 4.080 | 4.160 | 3.620 | 4.040 | 111,733 | -0.04(-0.98%) |
Oct 23, 2018 | 4.020 | 4.150 | 3.920 | 4.080 | 61,073 | -0.06(-1.45%) |
Oct 22, 2018 | 4.290 | 4.340 | 4.080 | 4.140 | 95,862 | -0.14(-3.27%) |
Oct 19, 2018 | 4.210 | 4.320 | 4.210 | 4.280 | 134,300 | +0.14(+3.38%) |
Oct 18, 2018 | 4.400 | 4.410 | 4.120 | 4.140 | 102,820 | -0.27(-6.12%) |
Oct 17, 2018 | 4.430 | 4.470 | 4.400 | 4.410 | 119,010 | +0.00(+0.00%) |
Oct 16, 2018 | 4.390 | 4.490 | 4.320 | 4.410 | 139,603 | +0.04(+0.92%) |
Oct 15, 2018 | 4.410 | 4.490 | 4.245 | 4.370 | 128,678 | -0.08(-1.80%) |
Oct 12, 2018 | 4.540 | 4.650 | 4.440 | 4.450 | 67,600 | -0.02(-0.45%) |
Oct 11, 2018 | 4.560 | 4.590 | 4.390 | 4.470 | 121,111 | -0.13(-2.83%) |
Oct 10, 2018 | 4.740 | 4.740 | 4.550 | 4.600 | 83,548 | -0.14(-2.95%) |
Oct 09, 2018 | 4.800 | 4.880 | 4.720 | 4.740 | 41,564 | -0.06(-1.25%) |
Oct 08, 2018 | 4.870 | 4.870 | 4.750 | 4.800 | 52,870 | -0.07(-1.44%) |
Oct 05, 2018 | 5.010 | 5.010 | 4.820 | 4.870 | 29,300 | -0.15(-2.99%) |
Oct 04, 2018 | 5.070 | 5.070 | 5.000 | 5.020 | 40,228 | -0.07(-1.38%) |
Oct 03, 2018 | 4.990 | 5.120 | 4.960 | 5.090 | 45,564 | +0.11(+2.21%) |
Oct 02, 2018 | 5.180 | 5.270 | 4.950 | 4.980 | 66,601 | -0.20(-3.86%) |