Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.000 | 3.060 | 3.000 | 3.000 | 12,104 | -0.04(-1.32%) |
Sep 27, 2019 | 3.000 | 3.140 | 3.000 | 3.040 | 9,900 | +0.00(+0.00%) |
Sep 26, 2019 | 3.005 | 3.100 | 3.005 | 3.040 | 5,226 | +0.02(+0.66%) |
Sep 25, 2019 | 2.930 | 3.050 | 2.930 | 3.020 | 20,420 | +0.07(+2.26%) |
Sep 24, 2019 | 2.940 | 2.970 | 2.940 | 2.953 | 5,120 | +0.01(+0.45%) |
Sep 23, 2019 | 2.920 | 2.990 | 2.920 | 2.940 | 18,329 | -0.04(-1.34%) |
Sep 20, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 33,000 | +0.09(+3.11%) |
Sep 19, 2019 | 2.900 | 2.910 | 2.890 | 2.890 | 17,208 | -0.01(-0.34%) |
Sep 18, 2019 | 2.890 | 2.930 | 2.890 | 2.900 | 16,580 | +0.00(+0.00%) |
Sep 17, 2019 | 2.870 | 2.920 | 2.870 | 2.900 | 13,694 | -0.01(-0.34%) |
Sep 16, 2019 | 2.950 | 2.950 | 2.885 | 2.910 | 65,420 | -0.04(-1.36%) |
Sep 13, 2019 | 2.900 | 2.970 | 2.900 | 2.950 | 22,100 | +0.01(+0.34%) |
Sep 12, 2019 | 2.910 | 3.000 | 2.910 | 2.940 | 17,606 | -0.02(-0.68%) |
Sep 11, 2019 | 2.850 | 3.010 | 2.840 | 2.960 | 142,528 | +0.11(+3.86%) |
Sep 10, 2019 | 2.900 | 2.950 | 2.840 | 2.850 | 84,048 | -0.08(-2.73%) |
Sep 09, 2019 | 3.210 | 3.220 | 2.850 | 2.930 | 155,797 | -0.43(-12.80%) |
Sep 06, 2019 | 3.276 | 3.368 | 3.260 | 3.360 | 2,600 | +0.05(+1.51%) |
Sep 05, 2019 | 3.320 | 3.320 | 3.270 | 3.310 | 983 | -0.05(-1.49%) |
Sep 04, 2019 | 3.337 | 3.408 | 3.266 | 3.360 | 4,743 | -0.04(-1.18%) |
Sep 03, 2019 | 3.330 | 3.490 | 3.320 | 3.400 | 3,090 | +0.06(+1.80%) |
Aug 30, 2019 | 3.200 | 3.347 | 3.200 | 3.340 | 7,300 | +0.13(+4.05%) |
Aug 29, 2019 | 3.253 | 3.253 | 3.204 | 3.210 | 4,799 | -0.04(-1.23%) |
Aug 28, 2019 | 3.200 | 3.269 | 3.200 | 3.250 | 1,934 | +0.00(+0.00%) |
Aug 27, 2019 | 3.250 | 3.250 | 3.090 | 3.250 | 8,471 | +0.02(+0.62%) |
Aug 26, 2019 | 3.270 | 3.270 | 3.230 | 3.230 | 436 | +0.00(+0.00%) |
Aug 23, 2019 | 3.290 | 3.290 | 3.210 | 3.230 | 4,000 | -0.07(-2.12%) |
Aug 22, 2019 | 3.280 | 3.300 | 3.230 | 3.300 | 4,117 | +0.05(+1.54%) |
Aug 21, 2019 | 3.152 | 3.250 | 3.152 | 3.250 | 3,553 | +0.05(+1.56%) |
Aug 20, 2019 | 3.200 | 3.210 | 3.200 | 3.200 | 1,259 | +0.06(+1.91%) |
Aug 19, 2019 | 3.150 | 3.220 | 3.095 | 3.140 | 12,144 | +0.05(+1.62%) |
Aug 16, 2019 | 3.176 | 3.217 | 3.070 | 3.090 | 23,100 | -0.07(-2.22%) |
Aug 15, 2019 | 3.140 | 3.160 | 3.120 | 3.160 | 6,622 | +0.03(+0.96%) |
Aug 14, 2019 | 3.120 | 3.130 | 3.070 | 3.130 | 2,738 | -0.07(-2.19%) |
Aug 13, 2019 | 3.260 | 3.260 | 3.166 | 3.200 | 3,178 | +0.05(+1.43%) |
Aug 12, 2019 | 3.120 | 3.232 | 3.120 | 3.155 | 2,059 | -0.15(-4.39%) |
Aug 09, 2019 | 3.440 | 3.440 | 3.300 | 3.300 | 2,300 | -0.05(-1.49%) |
Aug 08, 2019 | 3.300 | 3.460 | 3.280 | 3.350 | 12,306 | +0.23(+7.37%) |
Aug 07, 2019 | 3.060 | 3.160 | 3.010 | 3.120 | 3,576 | +0.02(+0.65%) |
Aug 06, 2019 | 3.050 | 3.180 | 3.050 | 3.100 | 2,853 | -0.06(-1.90%) |
Aug 05, 2019 | 3.290 | 3.324 | 3.010 | 3.160 | 2,933 | -0.17(-5.11%) |
Aug 02, 2019 | 3.230 | 3.445 | 3.230 | 3.330 | 3,900 | +0.13(+4.06%) |
Aug 01, 2019 | 3.370 | 3.440 | 3.200 | 3.200 | 6,994 | -0.10(-3.03%) |
Jul 31, 2019 | 3.370 | 3.400 | 3.300 | 3.300 | 11,186 | -0.04(-1.20%) |
Jul 30, 2019 | 3.290 | 3.370 | 3.280 | 3.340 | 5,382 | +0.07(+2.14%) |
Jul 29, 2019 | 3.300 | 3.380 | 3.270 | 3.270 | 5,847 | -0.02(-0.61%) |
Jul 26, 2019 | 3.350 | 3.360 | 3.275 | 3.290 | 4,500 | -0.07(-1.99%) |
Jul 25, 2019 | 3.370 | 3.370 | 3.250 | 3.357 | 4,773 | +0.02(+0.51%) |
Jul 24, 2019 | 3.337 | 3.340 | 3.289 | 3.340 | 7,076 | +0.00(+0.00%) |
Jul 23, 2019 | 3.370 | 3.370 | 3.289 | 3.340 | 12,136 | -0.01(-0.30%) |
Jul 22, 2019 | 3.330 | 3.427 | 3.204 | 3.350 | 6,524 | +0.05(+1.48%) |
Jul 19, 2019 | 3.380 | 3.380 | 3.301 | 3.301 | 2,000 | -0.10(-2.91%) |
Jul 18, 2019 | 3.330 | 3.527 | 3.300 | 3.400 | 5,878 | +0.02(+0.59%) |
Jul 17, 2019 | 3.320 | 3.475 | 3.280 | 3.380 | 6,283 | +0.05(+1.61%) |
Jul 16, 2019 | 3.410 | 3.410 | 3.327 | 3.327 | 2,720 | -0.05(-1.58%) |
Jul 15, 2019 | 3.320 | 3.380 | 3.320 | 3.380 | 18,133 | +0.10(+3.05%) |
Jul 12, 2019 | 3.366 | 3.366 | 3.280 | 3.280 | 10,800 | +0.02(+0.61%) |
Jul 11, 2019 | 3.490 | 3.530 | 3.260 | 3.260 | 14,817 | -0.30(-8.43%) |
Jul 10, 2019 | 3.480 | 3.610 | 3.400 | 3.560 | 19,553 | +0.09(+2.59%) |
Jul 09, 2019 | 3.470 | 3.470 | 3.450 | 3.470 | 2,015 | -0.02(-0.57%) |
Jul 08, 2019 | 3.450 | 3.590 | 3.450 | 3.490 | 16,780 | +0.04(+1.16%) |
Jul 05, 2019 | 3.460 | 3.460 | 3.190 | 3.450 | 15,900 | -0.02(-0.58%) |
Jul 03, 2019 | 3.594 | 3.594 | 3.470 | 3.470 | 7,100 | +0.01(+0.29%) |
Jul 02, 2019 | 3.210 | 3.590 | 3.060 | 3.460 | 36,779 | -0.15(-4.16%) |
Jul 01, 2019 | 3.800 | 4.107 | 3.415 | 3.610 | 14,013 | -0.39(-9.75%) |
Jun 28, 2019 | 3.740 | 4.170 | 3.639 | 4.000 | 67,800 | +0.30(+8.11%) |
Jun 27, 2019 | 3.735 | 3.750 | 3.593 | 3.700 | 88,192 | +0.05(+1.37%) |
Jun 26, 2019 | 3.390 | 3.770 | 3.390 | 3.650 | 95,986 | +0.30(+8.96%) |
Jun 25, 2019 | 3.520 | 3.740 | 3.330 | 3.350 | 20,728 | -0.20(-5.63%) |
Jun 24, 2019 | 3.340 | 3.550 | 3.340 | 3.550 | 8,889 | +0.20(+5.97%) |
Jun 21, 2019 | 3.300 | 3.350 | 3.160 | 3.350 | 30,400 | +0.14(+4.36%) |
Jun 20, 2019 | 3.300 | 3.350 | 3.170 | 3.210 | 11,045 | -0.04(-1.23%) |
Jun 19, 2019 | 3.217 | 3.334 | 3.120 | 3.250 | 14,809 | -0.02(-0.61%) |
Jun 18, 2019 | 3.240 | 3.284 | 3.120 | 3.270 | 5,664 | +0.10(+3.12%) |
Jun 17, 2019 | 3.110 | 3.220 | 3.110 | 3.171 | 2,644 | +0.07(+2.29%) |
Jun 14, 2019 | 3.020 | 3.186 | 3.020 | 3.100 | 5,600 | +0.01(+0.32%) |
Jun 13, 2019 | 3.040 | 3.190 | 3.013 | 3.090 | 4,020 | -0.05(-1.59%) |
Jun 12, 2019 | 3.140 | 3.180 | 3.030 | 3.140 | 31,809 | +0.01(+0.32%) |
Jun 11, 2019 | 3.370 | 3.370 | 3.070 | 3.130 | 3,580 | -0.22(-6.57%) |
Jun 10, 2019 | 3.260 | 3.350 | 3.160 | 3.350 | 6,276 | +0.11(+3.40%) |
Jun 07, 2019 | 3.190 | 3.298 | 3.160 | 3.240 | 3,700 | +0.06(+1.88%) |
Jun 06, 2019 | 3.300 | 3.300 | 3.150 | 3.180 | 12,220 | -0.05(-1.55%) |
Jun 05, 2019 | 3.170 | 3.359 | 3.110 | 3.230 | 5,275 | +0.00(+0.00%) |
Jun 04, 2019 | 3.240 | 3.300 | 3.230 | 3.230 | 3,203 | -0.01(-0.31%) |
Jun 03, 2019 | 3.240 | 3.330 | 3.110 | 3.240 | 19,571 | -0.06(-1.82%) |
May 31, 2019 | 3.128 | 3.330 | 3.128 | 3.300 | 4,400 | +0.05(+1.54%) |
May 30, 2019 | 3.210 | 3.470 | 3.074 | 3.250 | 18,147 | -0.01(-0.31%) |
May 29, 2019 | 3.420 | 3.420 | 3.244 | 3.260 | 8,615 | -0.16(-4.68%) |
May 28, 2019 | 3.450 | 3.450 | 3.400 | 3.420 | 16,233 | -0.22(-6.04%) |
May 24, 2019 | 3.550 | 3.688 | 3.470 | 3.640 | 3,600 | +0.14(+4.00%) |
May 23, 2019 | 3.620 | 3.670 | 3.500 | 3.500 | 21,809 | -0.12(-3.31%) |
May 22, 2019 | 3.700 | 3.768 | 3.600 | 3.620 | 3,183 | -0.08(-2.16%) |
May 21, 2019 | 3.698 | 3.719 | 3.698 | 3.700 | 2,854 | +0.00(+0.00%) |
May 20, 2019 | 3.720 | 3.720 | 3.680 | 3.700 | 4,230 | +0.01(+0.27%) |
May 17, 2019 | 3.696 | 3.722 | 3.690 | 3.690 | 4,600 | -0.06(-1.60%) |
May 16, 2019 | 3.789 | 3.789 | 3.700 | 3.750 | 7,560 | -0.03(-0.79%) |
May 15, 2019 | 3.870 | 3.870 | 3.770 | 3.780 | 4,598 | +0.01(+0.27%) |
May 14, 2019 | 3.752 | 3.801 | 3.710 | 3.770 | 12,713 | +0.00(+0.00%) |
May 13, 2019 | 3.850 | 3.850 | 3.750 | 3.770 | 8,566 | -0.10(-2.58%) |
May 10, 2019 | 3.760 | 3.870 | 3.753 | 3.870 | 5,200 | +0.07(+1.84%) |
May 09, 2019 | 3.900 | 3.900 | 3.751 | 3.800 | 11,591 | -0.02(-0.52%) |
May 08, 2019 | 3.800 | 3.877 | 3.720 | 3.820 | 18,567 | +0.02(+0.53%) |
May 07, 2019 | 3.850 | 3.850 | 3.750 | 3.800 | 4,200 | -0.06(-1.55%) |
May 06, 2019 | 3.730 | 3.980 | 3.710 | 3.860 | 2,711 | -0.11(-2.75%) |
May 03, 2019 | 3.960 | 3.990 | 3.921 | 3.969 | 6,800 | +0.03(+0.83%) |
May 02, 2019 | 3.900 | 3.937 | 3.890 | 3.937 | 1,764 | +0.04(+0.91%) |
May 01, 2019 | 3.935 | 3.990 | 3.876 | 3.901 | 4,306 | -0.05(-1.24%) |
Apr 30, 2019 | 3.940 | 3.961 | 3.910 | 3.950 | 3,792 | +0.05(+1.22%) |
Apr 29, 2019 | 3.830 | 3.990 | 3.769 | 3.902 | 5,735 | +0.06(+1.63%) |
Apr 26, 2019 | 3.900 | 3.950 | 3.840 | 3.840 | 7,300 | -0.12(-3.03%) |
Apr 25, 2019 | 3.960 | 4.016 | 3.960 | 3.960 | 2,161 | +0.01(+0.25%) |
Apr 24, 2019 | 4.120 | 4.120 | 3.950 | 3.950 | 1,764 | -0.22(-5.28%) |
Apr 23, 2019 | 3.950 | 4.170 | 3.950 | 4.170 | 2,517 | +0.09(+2.21%) |
Apr 22, 2019 | 4.010 | 4.080 | 3.951 | 4.080 | 5,240 | +0.02(+0.49%) |
Apr 18, 2019 | 4.020 | 4.110 | 3.951 | 4.060 | 43,500 | +0.04(+1.00%) |
Apr 17, 2019 | 4.130 | 4.130 | 4.020 | 4.020 | 1,646 | -0.05(-1.11%) |
Apr 16, 2019 | 4.060 | 4.090 | 4.040 | 4.065 | 4,600 | -0.02(-0.46%) |
Apr 15, 2019 | 4.070 | 4.200 | 4.023 | 4.084 | 4,556 | -0.04(-0.89%) |
Apr 12, 2019 | 4.090 | 4.200 | 4.080 | 4.120 | 3,700 | +0.02(+0.52%) |
Apr 11, 2019 | 3.950 | 4.100 | 3.850 | 4.099 | 6,653 | +0.08(+1.97%) |
Apr 10, 2019 | 3.960 | 4.070 | 3.920 | 4.020 | 16,705 | -0.03(-0.74%) |
Apr 09, 2019 | 4.060 | 4.160 | 3.930 | 4.050 | 26,033 | -0.06(-1.46%) |
Apr 08, 2019 | 4.020 | 4.110 | 4.020 | 4.110 | 7,974 | +0.03(+0.73%) |
Apr 05, 2019 | 4.060 | 4.144 | 4.060 | 4.080 | 4,400 | +0.02(+0.50%) |
Apr 04, 2019 | 4.020 | 4.105 | 4.000 | 4.060 | 2,870 | +0.10(+2.58%) |
Apr 03, 2019 | 4.020 | 4.020 | 3.950 | 3.958 | 7,599 | -0.07(-1.79%) |
Apr 02, 2019 | 4.059 | 4.059 | 3.940 | 4.030 | 9,798 | +0.06(+1.52%) |
Apr 01, 2019 | 4.020 | 4.120 | 3.940 | 3.970 | 4,949 | +0.03(+0.76%) |
Mar 29, 2019 | 4.000 | 4.078 | 3.940 | 3.940 | 15,500 | +0.00(+0.00%) |
Mar 28, 2019 | 3.890 | 3.940 | 3.890 | 3.940 | 985 | -0.02(-0.51%) |
Mar 27, 2019 | 3.950 | 3.986 | 3.870 | 3.960 | 5,489 | +0.01(+0.25%) |
Mar 26, 2019 | 3.969 | 3.980 | 3.950 | 3.950 | 9,225 | +0.00(+0.00%) |
Mar 25, 2019 | 3.970 | 3.970 | 3.950 | 3.950 | 553 | -0.05(-1.25%) |
Mar 22, 2019 | 3.900 | 4.000 | 3.740 | 4.000 | 29,500 | +0.08(+2.04%) |
Mar 21, 2019 | 3.900 | 4.007 | 3.891 | 3.920 | 4,859 | -0.08(-2.00%) |
Mar 20, 2019 | 3.920 | 4.000 | 3.900 | 4.000 | 10,539 | +0.13(+3.36%) |
Mar 19, 2019 | 4.070 | 4.080 | 3.870 | 3.870 | 11,172 | -0.13(-3.25%) |
Mar 18, 2019 | 3.860 | 4.050 | 3.860 | 4.000 | 16,471 | +0.20(+5.26%) |
Mar 15, 2019 | 3.710 | 3.920 | 3.701 | 3.800 | 26,000 | +0.20(+5.56%) |
Mar 14, 2019 | 3.650 | 3.650 | 3.600 | 3.600 | 652,827 | -0.05(-1.37%) |
Mar 13, 2019 | 3.600 | 3.742 | 3.600 | 3.650 | 3,032 | +0.05(+1.39%) |
Mar 12, 2019 | 3.730 | 3.750 | 3.600 | 3.600 | 3,002 | -0.14(-3.74%) |
Mar 11, 2019 | 3.750 | 3.774 | 3.488 | 3.740 | 13,047 | -0.07(-1.84%) |
Mar 08, 2019 | 3.850 | 3.892 | 3.700 | 3.810 | 10,900 | -0.16(-4.03%) |
Mar 07, 2019 | 4.300 | 4.457 | 3.970 | 3.970 | 11,217 | -0.41(-9.36%) |
Mar 06, 2019 | 4.690 | 4.690 | 4.350 | 4.380 | 6,442 | +0.03(+0.69%) |
Mar 05, 2019 | 4.310 | 4.453 | 4.310 | 4.350 | 4,618 | -0.04(-0.91%) |
Mar 04, 2019 | 4.510 | 4.580 | 4.300 | 4.390 | 3,680 | -0.16(-3.52%) |
Mar 01, 2019 | 4.570 | 4.620 | 4.420 | 4.550 | 4,100 | -0.05(-1.09%) |
Feb 28, 2019 | 4.450 | 4.600 | 4.430 | 4.600 | 2,948 | +0.10(+2.22%) |
Feb 27, 2019 | 4.450 | 4.580 | 4.410 | 4.500 | 6,389 | -0.10(-2.17%) |
Feb 26, 2019 | 4.390 | 4.710 | 4.350 | 4.600 | 7,281 | +0.26(+5.99%) |
Feb 25, 2019 | 4.350 | 4.418 | 4.340 | 4.340 | 22,549 | -0.05(-1.14%) |
Feb 22, 2019 | 4.570 | 4.570 | 4.350 | 4.390 | 12,500 | -0.12(-2.65%) |
Feb 21, 2019 | 4.551 | 4.551 | 4.370 | 4.510 | 2,009 | +0.10(+2.26%) |
Feb 20, 2019 | 4.520 | 4.698 | 4.410 | 4.410 | 2,816 | -0.21(-4.55%) |
Feb 19, 2019 | 4.750 | 4.750 | 4.190 | 4.620 | 4,895 | -0.08(-1.70%) |
Feb 15, 2019 | 4.715 | 4.820 | 4.693 | 4.700 | 10,000 | +0.05(+1.08%) |
Feb 14, 2019 | 4.500 | 4.650 | 4.490 | 4.650 | 6,267 | +0.25(+5.68%) |
Feb 13, 2019 | 4.330 | 4.500 | 4.330 | 4.400 | 12,327 | +0.18(+4.27%) |
Feb 12, 2019 | 4.280 | 4.280 | 4.220 | 4.220 | 14,279 | -0.10(-2.31%) |
Feb 11, 2019 | 4.370 | 4.440 | 4.250 | 4.320 | 7,486 | -0.01(-0.23%) |
Feb 08, 2019 | 4.140 | 4.370 | 4.140 | 4.330 | 47,200 | +0.13(+3.10%) |
Feb 07, 2019 | 4.234 | 4.234 | 4.130 | 4.200 | 831 | +0.04(+0.86%) |
Feb 06, 2019 | 4.020 | 4.164 | 4.020 | 4.164 | 5,701 | +0.09(+2.32%) |
Feb 05, 2019 | 4.100 | 4.230 | 4.020 | 4.070 | 5,751 | -0.04(-0.97%) |
Feb 04, 2019 | 3.990 | 4.120 | 3.990 | 4.110 | 5,081 | +0.21(+5.38%) |
Feb 01, 2019 | 3.920 | 4.020 | 3.900 | 3.900 | 9,600 | -0.07(-1.78%) |
Jan 31, 2019 | 3.900 | 4.020 | 3.900 | 3.970 | 13,455 | +0.09(+2.20%) |
Jan 30, 2019 | 4.000 | 4.050 | 3.885 | 3.885 | 32,591 | -0.09(-2.36%) |
Jan 29, 2019 | 4.005 | 4.021 | 3.942 | 3.979 | 20,823 | -0.05(-1.26%) |
Jan 28, 2019 | 3.930 | 4.030 | 3.870 | 4.030 | 17,475 | +0.15(+3.87%) |
Jan 25, 2019 | 3.860 | 3.890 | 3.845 | 3.880 | 9,100 | +0.01(+0.26%) |
Jan 24, 2019 | 3.770 | 3.870 | 3.690 | 3.870 | 3,920 | +0.11(+2.88%) |
Jan 23, 2019 | 3.770 | 3.869 | 3.760 | 3.761 | 3,748 | +0.01(+0.31%) |
Jan 22, 2019 | 3.820 | 3.890 | 3.750 | 3.750 | 7,620 | -0.07(-1.83%) |
Jan 18, 2019 | 3.810 | 4.000 | 3.760 | 3.820 | 6,800 | +0.07(+1.87%) |
Jan 17, 2019 | 3.850 | 3.960 | 3.730 | 3.750 | 8,546 | -0.17(-4.34%) |
Jan 16, 2019 | 3.740 | 3.960 | 3.740 | 3.920 | 2,863 | +0.22(+5.95%) |
Jan 15, 2019 | 3.651 | 3.722 | 3.650 | 3.700 | 13,197 | -0.05(-1.33%) |
Jan 14, 2019 | 3.800 | 3.800 | 3.670 | 3.750 | 10,877 | +0.00(+0.00%) |
Jan 11, 2019 | 3.810 | 3.870 | 3.750 | 3.750 | 3,500 | -0.05(-1.32%) |
Jan 10, 2019 | 3.779 | 3.930 | 3.779 | 3.800 | 1,451 | -0.10(-2.56%) |
Jan 09, 2019 | 3.811 | 3.920 | 3.720 | 3.900 | 25,200 | +0.16(+4.28%) |
Jan 08, 2019 | 3.810 | 3.810 | 3.740 | 3.740 | 1,857 | +0.13(+3.60%) |
Jan 07, 2019 | 3.630 | 3.772 | 3.510 | 3.610 | 10,979 | -0.01(-0.28%) |
Jan 04, 2019 | 3.470 | 3.750 | 3.350 | 3.620 | 24,100 | +0.25(+7.42%) |
Jan 03, 2019 | 3.360 | 3.683 | 3.360 | 3.370 | 2,036 | -0.03(-0.88%) |
Jan 02, 2019 | 3.140 | 3.400 | 3.140 | 3.400 | 14,170 | +0.30(+9.68%) |
Dec 31, 2018 | 3.260 | 3.410 | 3.100 | 3.100 | 78,200 | -0.17(-5.20%) |
Dec 28, 2018 | 3.250 | 3.480 | 3.250 | 3.270 | 19,800 | +0.02(+0.62%) |
Dec 27, 2018 | 3.140 | 3.470 | 3.140 | 3.250 | 39,622 | +0.09(+2.85%) |
Dec 26, 2018 | 3.500 | 3.500 | 2.911 | 3.160 | 27,623 | -0.21(-6.23%) |
Dec 24, 2018 | 2.770 | 3.370 | 2.770 | 3.370 | 44,000 | +0.64(+23.44%) |
Dec 21, 2018 | 3.440 | 3.450 | 2.540 | 2.730 | 47,300 | -0.67(-19.71%) |
Dec 20, 2018 | 3.590 | 3.590 | 3.400 | 3.400 | 24,137 | -0.15(-4.23%) |
Dec 19, 2018 | 3.550 | 3.590 | 3.550 | 3.550 | 8,461 | +0.00(+0.00%) |
Dec 18, 2018 | 3.650 | 3.735 | 3.550 | 3.550 | 16,377 | -0.12(-3.27%) |
Dec 17, 2018 | 3.820 | 4.000 | 3.560 | 3.670 | 9,549 | -0.09(-2.39%) |
Dec 14, 2018 | 4.090 | 4.090 | 3.760 | 3.760 | 3,100 | -0.21(-5.29%) |
Dec 13, 2018 | 3.930 | 4.072 | 3.930 | 3.970 | 3,904 | -0.06(-1.44%) |
Dec 12, 2018 | 3.980 | 4.670 | 3.980 | 4.028 | 11,353 | +0.05(+1.21%) |
Dec 11, 2018 | 4.020 | 4.190 | 3.980 | 3.980 | 8,782 | +0.06(+1.53%) |
Dec 10, 2018 | 3.730 | 4.044 | 3.510 | 3.920 | 12,383 | +0.17(+4.53%) |
Dec 07, 2018 | 3.890 | 3.960 | 3.750 | 3.750 | 11,100 | -0.15(-3.85%) |
Dec 06, 2018 | 3.930 | 4.140 | 3.900 | 3.900 | 7,865 | -0.04(-1.02%) |
Dec 04, 2018 | 4.010 | 4.300 | 3.920 | 3.940 | 11,300 | -0.04(-1.01%) |
Dec 03, 2018 | 4.000 | 4.100 | 3.950 | 3.980 | 15,067 | +0.05(+1.27%) |
Nov 30, 2018 | 4.090 | 4.280 | 3.930 | 3.930 | 8,600 | -0.11(-2.72%) |
Nov 29, 2018 | 3.970 | 4.070 | 3.933 | 4.040 | 7,202 | -0.02(-0.49%) |
Nov 28, 2018 | 4.000 | 4.060 | 3.913 | 4.060 | 1,918 | +0.07(+1.75%) |
Nov 27, 2018 | 3.880 | 4.056 | 3.880 | 3.990 | 3,504 | +0.00(+0.00%) |
Nov 26, 2018 | 4.000 | 4.040 | 3.930 | 3.990 | 5,507 | +0.01(+0.25%) |
Nov 23, 2018 | 4.000 | 4.000 | 3.960 | 3.980 | 1,400 | -0.00(-0.10%) |
Nov 21, 2018 | 3.984 | 3.984 | 3.984 | 0 | +0.02(+0.61%) | |
Nov 20, 2018 | 4.000 | 4.000 | 3.914 | 3.960 | 2,967 | -0.06(-1.49%) |
Nov 19, 2018 | 4.010 | 4.020 | 3.850 | 4.020 | 7,837 | +0.07(+1.77%) |
Nov 16, 2018 | 4.000 | 4.090 | 3.950 | 3.950 | 7,100 | -0.09(-2.12%) |
Nov 15, 2018 | 3.970 | 4.040 | 3.970 | 4.035 | 5,482 | +0.03(+0.68%) |
Nov 14, 2018 | 4.060 | 4.060 | 3.950 | 4.008 | 21,849 | +0.01(+0.21%) |
Nov 13, 2018 | 4.000 | 4.014 | 3.997 | 4.000 | 8,680 | +0.09(+2.30%) |
Nov 12, 2018 | 4.040 | 4.113 | 3.910 | 3.910 | 49,430 | -0.26(-6.24%) |
Nov 09, 2018 | 4.500 | 4.500 | 4.080 | 4.170 | 18,700 | -0.35(-7.74%) |
Nov 08, 2018 | 4.320 | 4.520 | 4.300 | 4.520 | 22,437 | +0.26(+6.10%) |
Nov 07, 2018 | 4.270 | 4.285 | 4.200 | 4.260 | 10,281 | +0.03(+0.71%) |
Nov 06, 2018 | 4.200 | 4.233 | 4.200 | 4.230 | 3,436 | +0.03(+0.71%) |
Nov 05, 2018 | 4.100 | 4.260 | 4.100 | 4.200 | 15,234 | +0.14(+3.45%) |
Nov 02, 2018 | 4.320 | 4.350 | 4.060 | 4.060 | 2,800 | -0.17(-4.02%) |
Nov 01, 2018 | 4.200 | 4.250 | 4.200 | 4.230 | 2,684 | +0.00(+0.00%) |
Oct 31, 2018 | 4.030 | 4.250 | 3.970 | 4.230 | 38,185 | +0.23(+5.75%) |
Oct 30, 2018 | 4.020 | 4.091 | 3.850 | 4.000 | 10,475 | +0.01(+0.25%) |
Oct 29, 2018 | 3.800 | 4.167 | 3.750 | 3.990 | 53,528 | +0.19(+5.00%) |
Oct 26, 2018 | 3.710 | 3.800 | 3.620 | 3.800 | 12,600 | +0.11(+2.98%) |
Oct 25, 2018 | 3.550 | 3.780 | 3.550 | 3.690 | 12,502 | +0.06(+1.79%) |
Oct 24, 2018 | 3.829 | 3.829 | 3.410 | 3.625 | 7,328 | -0.06(-1.49%) |
Oct 23, 2018 | 3.651 | 3.767 | 3.650 | 3.680 | 3,605 | +0.03(+0.82%) |
Oct 22, 2018 | 3.649 | 3.812 | 3.640 | 3.650 | 3,107 | -0.09(-2.41%) |
Oct 19, 2018 | 3.740 | 3.820 | 3.740 | 3.740 | 4,200 | +0.00(+0.00%) |
Oct 18, 2018 | 3.740 | 3.850 | 3.740 | 3.740 | 3,566 | +0.01(+0.27%) |
Oct 17, 2018 | 3.720 | 3.754 | 3.715 | 3.730 | 9,016 | +0.03(+0.81%) |
Oct 16, 2018 | 3.740 | 3.779 | 3.670 | 3.700 | 4,138 | -0.07(-1.86%) |
Oct 15, 2018 | 3.660 | 3.770 | 3.660 | 3.770 | 5,206 | +0.07(+1.89%) |
Oct 12, 2018 | 3.750 | 3.865 | 3.700 | 3.700 | 12,700 | -0.06(-1.60%) |
Oct 11, 2018 | 3.900 | 3.905 | 3.760 | 3.760 | 18,693 | +0.01(+0.27%) |
Oct 10, 2018 | 3.900 | 4.090 | 3.750 | 3.750 | 17,912 | -0.16(-4.09%) |
Oct 09, 2018 | 4.050 | 4.150 | 3.910 | 3.910 | 14,429 | +0.05(+1.30%) |
Oct 08, 2018 | 3.940 | 4.140 | 3.850 | 3.860 | 7,134 | -0.08(-2.03%) |
Oct 05, 2018 | 4.000 | 4.150 | 3.900 | 3.940 | 10,300 | -0.09(-2.23%) |
Oct 04, 2018 | 4.230 | 4.239 | 3.620 | 4.030 | 8,664 | -0.21(-4.95%) |
Oct 03, 2018 | 4.260 | 4.280 | 4.220 | 4.240 | 6,899 | -0.05(-1.17%) |
Oct 02, 2018 | 4.250 | 4.290 | 4.250 | 4.290 | 6,493 | +0.07(+1.66%) |