Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.160 | 4.348 | 4.110 | 4.190 | 215,600 | +0.02(+0.48%) |
Jan 30, 2020 | 4.190 | 4.260 | 4.080 | 4.170 | 274,985 | -0.04(-0.95%) |
Jan 29, 2020 | 4.200 | 4.250 | 4.150 | 4.210 | 250,494 | +0.02(+0.48%) |
Jan 28, 2020 | 4.100 | 4.320 | 3.970 | 4.190 | 749,757 | +0.20(+5.01%) |
Jan 27, 2020 | 4.220 | 4.270 | 3.965 | 3.990 | 772,876 | +0.41(+11.45%) |
Jan 24, 2020 | 3.660 | 3.700 | 3.540 | 3.580 | 68,000 | -0.08(-2.19%) |
Jan 23, 2020 | 3.630 | 3.710 | 3.585 | 3.660 | 110,624 | -0.01(-0.27%) |
Jan 22, 2020 | 3.680 | 3.680 | 3.580 | 3.670 | 90,579 | -0.03(-0.81%) |
Jan 21, 2020 | 3.730 | 3.750 | 3.660 | 3.700 | 50,415 | -0.05(-1.33%) |
Jan 17, 2020 | 3.740 | 3.830 | 3.740 | 3.750 | 85,300 | -0.02(-0.53%) |
Jan 16, 2020 | 3.660 | 3.800 | 3.610 | 3.770 | 139,536 | +0.12(+3.29%) |
Jan 15, 2020 | 3.520 | 3.690 | 3.490 | 3.650 | 136,149 | +0.14(+3.99%) |
Jan 14, 2020 | 3.520 | 3.570 | 3.470 | 3.510 | 93,509 | -0.02(-0.57%) |
Jan 13, 2020 | 3.560 | 3.590 | 3.470 | 3.530 | 158,519 | -0.03(-0.84%) |
Jan 10, 2020 | 3.510 | 3.610 | 3.450 | 3.560 | 220,500 | +0.08(+2.30%) |
Jan 09, 2020 | 3.550 | 3.600 | 3.440 | 3.480 | 283,519 | -0.08(-2.25%) |
Jan 08, 2020 | 3.630 | 3.660 | 3.550 | 3.560 | 159,208 | -0.09(-2.47%) |
Jan 07, 2020 | 3.630 | 3.670 | 3.630 | 3.650 | 85,424 | +0.02(+0.55%) |
Jan 06, 2020 | 3.620 | 3.660 | 3.600 | 3.630 | 61,897 | +0.00(+0.00%) |
Jan 03, 2020 | 3.710 | 3.740 | 3.610 | 3.630 | 88,700 | -0.11(-2.94%) |
Jan 02, 2020 | 3.760 | 3.780 | 3.710 | 3.740 | 126,771 | +0.02(+0.54%) |
Dec 31, 2019 | 3.720 | 3.764 | 3.690 | 3.720 | 81,600 | +0.00(+0.00%) |
Dec 30, 2019 | 3.720 | 3.820 | 3.620 | 3.720 | 165,012 | -0.02(-0.53%) |
Dec 27, 2019 | 3.690 | 3.770 | 3.680 | 3.740 | 123,800 | +0.00(+0.00%) |
Dec 26, 2019 | 3.600 | 3.770 | 3.600 | 3.740 | 149,432 | +0.14(+3.89%) |
Dec 24, 2019 | 3.700 | 3.720 | 3.595 | 3.600 | 331,500 | -0.11(-2.96%) |
Dec 23, 2019 | 3.780 | 3.880 | 3.690 | 3.710 | 216,334 | -0.08(-1.98%) |
Dec 20, 2019 | 3.680 | 3.870 | 3.680 | 3.785 | 915,000 | +0.08(+2.30%) |
Dec 19, 2019 | 3.730 | 3.730 | 3.640 | 3.700 | 153,042 | -0.05(-1.33%) |
Dec 18, 2019 | 3.710 | 3.770 | 3.690 | 3.750 | 81,051 | +0.03(+0.81%) |
Dec 17, 2019 | 3.810 | 3.870 | 3.710 | 3.720 | 201,741 | -0.11(-2.87%) |
Dec 16, 2019 | 3.610 | 3.845 | 3.610 | 3.830 | 284,579 | +0.22(+6.09%) |
Dec 13, 2019 | 3.620 | 3.700 | 3.600 | 3.610 | 142,200 | -0.01(-0.28%) |
Dec 12, 2019 | 3.670 | 3.740 | 3.600 | 3.620 | 251,992 | -0.10(-2.69%) |
Dec 11, 2019 | 3.800 | 3.810 | 3.660 | 3.720 | 166,135 | -0.06(-1.59%) |
Dec 10, 2019 | 3.660 | 3.800 | 3.640 | 3.780 | 199,916 | +0.08(+2.16%) |
Dec 09, 2019 | 3.650 | 3.750 | 3.630 | 3.700 | 550,228 | +0.07(+1.93%) |
Dec 06, 2019 | 3.690 | 3.720 | 3.620 | 3.630 | 639,400 | -0.04(-1.09%) |
Dec 05, 2019 | 3.620 | 3.690 | 3.590 | 3.670 | 148,444 | +0.05(+1.38%) |
Dec 04, 2019 | 3.680 | 3.680 | 3.580 | 3.620 | 273,502 | -0.05(-1.36%) |
Dec 03, 2019 | 3.570 | 3.690 | 3.540 | 3.670 | 263,316 | +0.05(+1.38%) |
Dec 02, 2019 | 3.530 | 3.705 | 3.530 | 3.620 | 159,635 | +0.12(+3.43%) |
Nov 29, 2019 | 3.580 | 3.600 | 3.500 | 3.500 | 109,100 | -0.10(-2.78%) |
Nov 27, 2019 | 3.670 | 3.690 | 3.570 | 3.600 | 178,800 | -0.08(-2.17%) |
Nov 26, 2019 | 3.640 | 3.690 | 3.620 | 3.680 | 121,465 | +0.01(+0.27%) |
Nov 25, 2019 | 3.800 | 3.810 | 3.640 | 3.670 | 174,311 | -0.06(-1.61%) |
Nov 22, 2019 | 3.600 | 3.810 | 3.550 | 3.730 | 502,000 | +0.12(+3.32%) |
Nov 21, 2019 | 3.480 | 3.620 | 3.480 | 3.610 | 426,756 | +0.05(+1.40%) |
Nov 20, 2019 | 3.200 | 3.730 | 3.200 | 3.560 | 686,631 | +0.35(+10.90%) |
Nov 19, 2019 | 3.160 | 3.240 | 3.100 | 3.210 | 340,413 | +0.09(+2.88%) |
Nov 18, 2019 | 3.180 | 3.200 | 3.100 | 3.120 | 131,963 | -0.02(-0.64%) |
Nov 15, 2019 | 3.240 | 3.250 | 3.140 | 3.140 | 159,500 | -0.05(-1.57%) |
Nov 14, 2019 | 3.070 | 3.220 | 3.060 | 3.190 | 306,332 | +0.13(+4.25%) |
Nov 13, 2019 | 2.930 | 3.140 | 2.930 | 3.060 | 257,909 | +0.09(+3.03%) |
Nov 12, 2019 | 2.960 | 2.990 | 2.920 | 2.970 | 227,973 | +0.05(+1.71%) |
Nov 11, 2019 | 3.000 | 3.050 | 2.920 | 2.920 | 257,371 | -0.05(-1.68%) |
Nov 08, 2019 | 3.030 | 3.060 | 2.950 | 2.970 | 416,600 | +0.06(+2.06%) |
Nov 07, 2019 | 2.980 | 3.080 | 2.890 | 2.910 | 322,416 | -0.03(-1.02%) |
Nov 06, 2019 | 2.900 | 3.030 | 2.900 | 2.940 | 171,344 | +0.04(+1.38%) |
Nov 05, 2019 | 2.950 | 2.970 | 2.880 | 2.900 | 194,296 | -0.03(-1.02%) |
Nov 04, 2019 | 2.930 | 2.970 | 2.910 | 2.930 | 338,049 | -0.02(-0.68%) |
Nov 01, 2019 | 2.960 | 3.000 | 2.840 | 2.950 | 703,300 | +0.02(+0.68%) |
Oct 31, 2019 | 3.040 | 3.050 | 2.910 | 2.930 | 109,111 | -0.09(-2.98%) |
Oct 30, 2019 | 3.030 | 3.070 | 2.980 | 3.020 | 71,909 | +0.00(+0.00%) |
Oct 29, 2019 | 3.010 | 3.020 | 2.970 | 3.020 | 54,056 | +0.02(+0.67%) |
Oct 28, 2019 | 3.060 | 3.080 | 2.940 | 3.000 | 81,203 | -0.08(-2.60%) |
Oct 25, 2019 | 2.980 | 3.110 | 2.980 | 3.080 | 68,200 | +0.07(+2.33%) |
Oct 24, 2019 | 2.980 | 3.010 | 2.940 | 3.010 | 90,295 | +0.00(+0.00%) |
Oct 23, 2019 | 2.990 | 3.030 | 2.930 | 3.010 | 70,248 | +0.04(+1.35%) |
Oct 22, 2019 | 2.970 | 3.010 | 2.900 | 2.970 | 179,183 | +0.00(+0.00%) |
Oct 21, 2019 | 3.020 | 3.110 | 2.900 | 2.970 | 130,265 | -0.09(-2.94%) |
Oct 18, 2019 | 3.090 | 3.120 | 2.940 | 3.060 | 112,700 | -0.02(-0.65%) |
Oct 17, 2019 | 3.150 | 3.150 | 2.960 | 3.080 | 181,802 | -0.01(-0.32%) |
Oct 16, 2019 | 2.920 | 3.130 | 2.920 | 3.090 | 103,624 | +0.16(+5.46%) |
Oct 15, 2019 | 2.960 | 3.000 | 2.930 | 2.930 | 122,767 | -0.02(-0.68%) |
Oct 14, 2019 | 3.100 | 3.100 | 2.950 | 2.950 | 124,129 | -0.12(-3.91%) |
Oct 11, 2019 | 3.090 | 3.140 | 3.070 | 3.070 | 107,000 | +0.03(+0.99%) |
Oct 10, 2019 | 3.160 | 3.160 | 3.023 | 3.040 | 183,383 | -0.08(-2.56%) |
Oct 09, 2019 | 2.910 | 3.180 | 2.910 | 3.120 | 246,012 | +0.21(+7.22%) |
Oct 08, 2019 | 3.150 | 3.150 | 2.890 | 2.910 | 446,568 | -0.25(-7.91%) |
Oct 07, 2019 | 3.100 | 3.200 | 3.020 | 3.160 | 160,196 | +0.03(+0.96%) |
Oct 04, 2019 | 2.970 | 3.155 | 2.960 | 3.130 | 247,900 | +0.12(+3.99%) |
Oct 03, 2019 | 3.080 | 3.110 | 3.000 | 3.010 | 498,806 | -0.15(-4.75%) |
Oct 02, 2019 | 3.160 | 3.220 | 3.116 | 3.160 | 363,354 | -0.07(-2.17%) |
Oct 01, 2019 | 3.540 | 3.540 | 3.190 | 3.230 | 455,570 | -0.34(-9.52%) |
Sep 30, 2019 | 3.820 | 3.858 | 3.560 | 3.570 | 305,155 | -0.19(-4.93%) |
Sep 27, 2019 | 3.780 | 4.000 | 3.660 | 3.755 | 386,600 | +0.12(+3.44%) |
Sep 26, 2019 | 3.530 | 3.630 | 3.460 | 3.630 | 201,581 | +0.12(+3.42%) |
Sep 25, 2019 | 3.500 | 3.540 | 3.340 | 3.510 | 98,787 | +0.03(+0.86%) |
Sep 24, 2019 | 3.580 | 3.680 | 3.470 | 3.480 | 288,488 | -0.11(-3.06%) |
Sep 23, 2019 | 3.810 | 3.840 | 3.560 | 3.590 | 101,886 | -0.22(-5.77%) |
Sep 20, 2019 | 3.510 | 3.870 | 3.410 | 3.810 | 777,500 | +0.32(+9.17%) |
Sep 19, 2019 | 3.420 | 3.510 | 3.390 | 3.490 | 86,833 | +0.06(+1.75%) |
Sep 18, 2019 | 3.400 | 3.450 | 3.380 | 3.430 | 42,723 | +0.02(+0.59%) |
Sep 17, 2019 | 3.370 | 3.410 | 3.347 | 3.410 | 68,656 | +0.01(+0.29%) |
Sep 16, 2019 | 3.450 | 3.480 | 3.371 | 3.400 | 65,929 | -0.11(-3.13%) |
Sep 13, 2019 | 3.550 | 3.610 | 3.430 | 3.510 | 201,100 | -0.02(-0.57%) |
Sep 12, 2019 | 3.510 | 3.550 | 3.480 | 3.530 | 96,273 | +0.03(+0.86%) |
Sep 11, 2019 | 3.460 | 3.510 | 3.380 | 3.500 | 190,406 | +0.04(+1.16%) |
Sep 10, 2019 | 3.350 | 3.480 | 3.350 | 3.460 | 242,264 | +0.15(+4.53%) |
Sep 09, 2019 | 3.150 | 3.350 | 3.110 | 3.310 | 190,997 | +0.17(+5.41%) |
Sep 06, 2019 | 3.180 | 3.240 | 3.140 | 3.140 | 110,600 | +0.00(+0.00%) |
Sep 05, 2019 | 3.060 | 3.240 | 3.060 | 3.140 | 394,175 | +0.10(+3.29%) |
Sep 04, 2019 | 3.030 | 3.110 | 3.000 | 3.040 | 125,520 | +0.02(+0.66%) |
Sep 03, 2019 | 3.130 | 3.150 | 2.930 | 3.020 | 536,315 | -0.11(-3.51%) |
Aug 30, 2019 | 3.200 | 3.250 | 3.080 | 3.130 | 284,700 | -0.05(-1.57%) |
Aug 29, 2019 | 3.220 | 3.220 | 3.100 | 3.180 | 130,884 | -0.01(-0.31%) |
Aug 28, 2019 | 3.220 | 3.260 | 3.180 | 3.190 | 90,134 | -0.04(-1.24%) |
Aug 27, 2019 | 3.260 | 3.280 | 3.190 | 3.230 | 90,214 | -0.03(-0.92%) |
Aug 26, 2019 | 3.220 | 3.270 | 3.175 | 3.260 | 89,434 | +0.05(+1.56%) |
Aug 23, 2019 | 3.260 | 3.260 | 3.160 | 3.210 | 95,500 | -0.06(-1.83%) |
Aug 22, 2019 | 3.230 | 3.320 | 3.175 | 3.270 | 118,657 | +0.06(+1.87%) |
Aug 21, 2019 | 3.220 | 3.280 | 3.190 | 3.210 | 72,922 | -0.02(-0.62%) |
Aug 20, 2019 | 3.260 | 3.280 | 3.160 | 3.230 | 98,864 | -0.05(-1.52%) |
Aug 19, 2019 | 3.290 | 3.340 | 3.250 | 3.280 | 67,208 | +0.04(+1.23%) |
Aug 16, 2019 | 3.290 | 3.330 | 3.240 | 3.240 | 88,000 | -0.01(-0.31%) |
Aug 15, 2019 | 3.360 | 3.360 | 3.210 | 3.250 | 133,205 | -0.12(-3.56%) |
Aug 14, 2019 | 3.470 | 3.500 | 3.370 | 3.370 | 62,530 | -0.12(-3.44%) |
Aug 13, 2019 | 3.450 | 3.500 | 3.425 | 3.490 | 171,986 | +0.04(+1.16%) |
Aug 12, 2019 | 3.450 | 3.500 | 3.420 | 3.450 | 75,260 | -0.01(-0.29%) |
Aug 09, 2019 | 3.550 | 3.620 | 3.450 | 3.460 | 127,100 | -0.12(-3.35%) |
Aug 08, 2019 | 3.600 | 3.640 | 3.560 | 3.580 | 142,995 | -0.03(-0.83%) |
Aug 07, 2019 | 3.560 | 3.635 | 3.530 | 3.610 | 108,112 | +0.00(+0.00%) |
Aug 06, 2019 | 3.650 | 3.680 | 3.560 | 3.610 | 124,923 | +0.00(+0.00%) |
Aug 05, 2019 | 3.780 | 3.830 | 3.590 | 3.610 | 191,267 | -0.29(-7.44%) |
Aug 02, 2019 | 3.930 | 3.990 | 3.860 | 3.900 | 136,000 | -0.07(-1.76%) |
Aug 01, 2019 | 4.000 | 4.130 | 3.940 | 3.970 | 95,940 | -0.08(-1.98%) |
Jul 31, 2019 | 4.100 | 4.190 | 3.980 | 4.050 | 138,254 | -0.07(-1.70%) |
Jul 30, 2019 | 4.060 | 4.151 | 4.040 | 4.120 | 101,648 | +0.05(+1.23%) |
Jul 29, 2019 | 4.040 | 4.085 | 4.010 | 4.070 | 64,956 | +0.02(+0.49%) |
Jul 26, 2019 | 4.170 | 4.170 | 3.990 | 4.050 | 111,200 | -0.10(-2.41%) |
Jul 25, 2019 | 4.050 | 4.160 | 3.960 | 4.150 | 251,058 | +0.09(+2.22%) |
Jul 24, 2019 | 3.980 | 4.080 | 3.950 | 4.060 | 112,083 | +0.09(+2.27%) |
Jul 23, 2019 | 4.060 | 4.060 | 3.840 | 3.970 | 175,848 | -0.06(-1.49%) |
Jul 22, 2019 | 4.030 | 4.150 | 3.960 | 4.030 | 163,722 | -0.02(-0.49%) |
Jul 19, 2019 | 4.090 | 4.130 | 3.990 | 4.050 | 145,500 | -0.01(-0.25%) |
Jul 18, 2019 | 4.110 | 4.120 | 4.040 | 4.060 | 86,759 | -0.03(-0.73%) |
Jul 17, 2019 | 4.110 | 4.145 | 4.060 | 4.090 | 114,823 | -0.01(-0.24%) |
Jul 16, 2019 | 4.110 | 4.170 | 4.030 | 4.100 | 470,525 | -0.02(-0.49%) |
Jul 15, 2019 | 4.050 | 4.130 | 4.010 | 4.120 | 139,812 | +0.07(+1.73%) |
Jul 12, 2019 | 4.100 | 4.150 | 4.040 | 4.050 | 247,700 | -0.02(-0.49%) |
Jul 11, 2019 | 4.110 | 4.150 | 4.030 | 4.070 | 449,390 | -0.04(-0.97%) |
Jul 10, 2019 | 4.140 | 4.180 | 3.995 | 4.110 | 203,151 | -0.02(-0.48%) |
Jul 09, 2019 | 4.050 | 4.170 | 4.010 | 4.130 | 292,568 | +0.03(+0.73%) |
Jul 08, 2019 | 4.170 | 4.180 | 4.060 | 4.100 | 204,263 | -0.08(-1.80%) |
Jul 05, 2019 | 3.990 | 4.190 | 3.910 | 4.175 | 101,800 | +0.20(+5.16%) |
Jul 03, 2019 | 3.950 | 4.020 | 3.910 | 3.970 | 43,900 | +0.02(+0.51%) |
Jul 02, 2019 | 3.980 | 4.090 | 3.920 | 3.950 | 125,763 | -0.03(-0.75%) |
Jul 01, 2019 | 4.050 | 4.050 | 3.910 | 3.980 | 154,992 | -0.02(-0.50%) |
Jun 28, 2019 | 4.010 | 4.100 | 3.930 | 4.000 | 159,100 | +0.00(+0.00%) |
Jun 27, 2019 | 3.840 | 4.000 | 3.770 | 4.000 | 219,467 | +0.15(+3.90%) |
Jun 26, 2019 | 3.770 | 3.850 | 3.720 | 3.850 | 156,029 | +0.08(+2.12%) |
Jun 25, 2019 | 3.760 | 3.820 | 3.510 | 3.770 | 133,979 | +0.00(+0.00%) |
Jun 24, 2019 | 3.960 | 3.980 | 3.690 | 3.770 | 268,018 | -0.21(-5.28%) |
Jun 21, 2019 | 3.470 | 4.000 | 3.470 | 3.980 | 927,900 | +0.51(+14.70%) |
Jun 20, 2019 | 3.470 | 3.540 | 3.350 | 3.470 | 474,109 | +0.03(+0.87%) |
Jun 19, 2019 | 3.490 | 3.540 | 3.430 | 3.440 | 187,063 | -0.01(-0.29%) |
Jun 18, 2019 | 3.500 | 3.570 | 3.440 | 3.450 | 239,433 | -0.02(-0.58%) |
Jun 17, 2019 | 3.450 | 3.490 | 3.420 | 3.470 | 124,500 | +0.01(+0.29%) |
Jun 14, 2019 | 3.550 | 3.590 | 3.450 | 3.460 | 187,800 | -0.08(-2.26%) |
Jun 13, 2019 | 3.400 | 3.570 | 3.400 | 3.540 | 170,484 | +0.14(+4.12%) |
Jun 12, 2019 | 3.340 | 3.420 | 3.310 | 3.400 | 108,395 | +0.03(+0.89%) |
Jun 11, 2019 | 3.470 | 3.490 | 3.350 | 3.370 | 199,940 | -0.02(-0.59%) |
Jun 10, 2019 | 3.330 | 3.480 | 3.330 | 3.390 | 232,448 | +0.07(+2.11%) |
Jun 07, 2019 | 3.410 | 3.490 | 3.275 | 3.320 | 266,800 | -0.08(-2.35%) |
Jun 06, 2019 | 3.530 | 3.530 | 3.375 | 3.400 | 253,427 | -0.12(-3.41%) |
Jun 05, 2019 | 3.530 | 3.530 | 3.380 | 3.520 | 257,839 | +0.02(+0.57%) |
Jun 04, 2019 | 3.600 | 3.690 | 3.480 | 3.500 | 256,813 | -0.09(-2.51%) |
Jun 03, 2019 | 3.700 | 3.730 | 3.580 | 3.590 | 205,145 | -0.08(-2.18%) |
May 31, 2019 | 3.630 | 3.700 | 3.620 | 3.670 | 200,100 | -0.03(-0.81%) |
May 30, 2019 | 3.730 | 3.800 | 3.640 | 3.700 | 253,224 | -0.03(-0.80%) |
May 29, 2019 | 3.770 | 3.820 | 3.700 | 3.730 | 344,972 | -0.03(-0.80%) |
May 28, 2019 | 3.800 | 3.870 | 3.750 | 3.760 | 962,426 | -0.02(-0.53%) |
May 24, 2019 | 3.930 | 3.990 | 3.750 | 3.780 | 322,600 | -0.12(-3.08%) |
May 23, 2019 | 3.940 | 3.950 | 3.790 | 3.900 | 344,534 | -0.12(-2.99%) |
May 22, 2019 | 3.700 | 4.040 | 3.680 | 4.020 | 335,882 | +0.33(+8.94%) |
May 21, 2019 | 3.630 | 3.860 | 3.620 | 3.690 | 341,978 | +0.06(+1.65%) |
May 20, 2019 | 3.620 | 3.640 | 3.530 | 3.630 | 193,118 | +0.01(+0.28%) |
May 17, 2019 | 3.580 | 3.710 | 3.530 | 3.620 | 387,200 | +0.03(+0.84%) |
May 16, 2019 | 3.540 | 3.680 | 3.540 | 3.590 | 299,077 | +0.03(+0.84%) |
May 15, 2019 | 3.440 | 3.570 | 3.410 | 3.560 | 223,328 | +0.06(+1.71%) |
May 14, 2019 | 3.520 | 3.620 | 3.340 | 3.500 | 1,273,464 | +0.01(+0.29%) |
May 13, 2019 | 3.570 | 3.805 | 3.430 | 3.490 | 370,607 | -0.08(-2.24%) |
May 10, 2019 | 3.900 | 3.997 | 3.500 | 3.570 | 866,900 | -0.18(-4.80%) |
May 09, 2019 | 3.830 | 3.850 | 3.640 | 3.750 | 305,861 | -0.08(-2.09%) |
May 08, 2019 | 3.420 | 3.890 | 3.420 | 3.830 | 504,197 | +0.43(+12.65%) |
May 07, 2019 | 3.530 | 3.530 | 3.370 | 3.400 | 130,066 | -0.19(-5.29%) |
May 06, 2019 | 3.490 | 3.615 | 3.460 | 3.590 | 223,188 | +0.09(+2.57%) |
May 03, 2019 | 3.510 | 3.660 | 3.440 | 3.500 | 140,800 | +0.01(+0.29%) |
May 02, 2019 | 3.530 | 3.610 | 3.430 | 3.490 | 235,004 | -0.06(-1.69%) |
May 01, 2019 | 3.580 | 3.660 | 3.520 | 3.550 | 154,679 | -0.02(-0.56%) |
Apr 30, 2019 | 3.630 | 3.730 | 3.550 | 3.570 | 214,932 | -0.06(-1.65%) |
Apr 29, 2019 | 3.670 | 3.750 | 3.600 | 3.630 | 124,661 | -0.02(-0.55%) |
Apr 26, 2019 | 3.520 | 3.710 | 3.500 | 3.650 | 117,000 | +0.13(+3.69%) |
Apr 25, 2019 | 3.540 | 3.590 | 3.490 | 3.520 | 124,274 | -0.03(-0.85%) |
Apr 24, 2019 | 3.540 | 3.570 | 3.500 | 3.550 | 197,660 | +0.00(+0.00%) |
Apr 23, 2019 | 3.530 | 3.620 | 3.500 | 3.550 | 107,890 | +0.03(+0.85%) |
Apr 22, 2019 | 3.480 | 3.540 | 3.440 | 3.520 | 84,803 | +0.01(+0.28%) |
Apr 18, 2019 | 3.480 | 3.580 | 3.480 | 3.510 | 129,700 | +0.01(+0.29%) |
Apr 17, 2019 | 3.440 | 3.600 | 3.440 | 3.500 | 126,197 | +0.08(+2.34%) |
Apr 16, 2019 | 3.280 | 3.430 | 3.180 | 3.420 | 315,329 | +0.12(+3.64%) |
Apr 15, 2019 | 3.370 | 3.410 | 3.280 | 3.300 | 290,078 | -0.06(-1.79%) |
Apr 12, 2019 | 3.440 | 3.480 | 3.320 | 3.360 | 107,800 | -0.08(-2.33%) |
Apr 11, 2019 | 3.540 | 3.550 | 3.400 | 3.440 | 117,757 | -0.10(-2.82%) |
Apr 10, 2019 | 3.490 | 3.550 | 3.455 | 3.540 | 172,815 | +0.05(+1.43%) |
Apr 09, 2019 | 3.600 | 3.640 | 3.470 | 3.490 | 510,233 | -0.11(-3.06%) |
Apr 08, 2019 | 3.640 | 3.660 | 3.580 | 3.600 | 110,874 | -0.02(-0.55%) |
Apr 05, 2019 | 3.620 | 3.660 | 3.550 | 3.620 | 336,300 | -0.01(-0.28%) |
Apr 04, 2019 | 3.610 | 3.720 | 3.610 | 3.630 | 90,284 | +0.02(+0.55%) |
Apr 03, 2019 | 3.630 | 3.670 | 3.510 | 3.610 | 495,210 | +0.05(+1.40%) |
Apr 02, 2019 | 3.560 | 3.570 | 3.480 | 3.560 | 239,895 | +0.02(+0.56%) |
Apr 01, 2019 | 3.630 | 3.670 | 3.540 | 3.540 | 168,508 | -0.05(-1.39%) |
Mar 29, 2019 | 3.570 | 3.630 | 3.490 | 3.590 | 197,500 | +0.02(+0.56%) |
Mar 28, 2019 | 3.680 | 3.680 | 3.500 | 3.570 | 517,076 | -0.12(-3.25%) |
Mar 27, 2019 | 3.760 | 3.760 | 3.600 | 3.690 | 204,018 | -0.07(-1.86%) |
Mar 26, 2019 | 3.760 | 3.770 | 3.700 | 3.760 | 114,360 | +0.03(+0.80%) |
Mar 25, 2019 | 3.760 | 3.790 | 3.700 | 3.730 | 378,159 | -0.05(-1.32%) |
Mar 22, 2019 | 3.910 | 3.910 | 3.740 | 3.780 | 285,700 | -0.14(-3.57%) |
Mar 21, 2019 | 3.890 | 3.990 | 3.780 | 3.920 | 507,377 | +0.00(+0.00%) |
Mar 20, 2019 | 3.930 | 3.982 | 3.855 | 3.920 | 140,695 | -0.03(-0.76%) |
Mar 19, 2019 | 3.970 | 4.010 | 3.900 | 3.950 | 89,451 | -0.01(-0.25%) |
Mar 18, 2019 | 4.060 | 4.060 | 3.790 | 3.960 | 219,095 | -0.11(-2.70%) |
Mar 15, 2019 | 4.020 | 4.250 | 3.930 | 4.070 | 804,000 | +0.06(+1.50%) |
Mar 14, 2019 | 3.970 | 4.020 | 3.950 | 4.010 | 355,792 | +0.03(+0.75%) |
Mar 13, 2019 | 3.910 | 3.990 | 3.880 | 3.980 | 320,880 | +0.08(+2.05%) |
Mar 12, 2019 | 3.900 | 3.980 | 3.860 | 3.900 | 345,614 | +0.00(+0.00%) |
Mar 11, 2019 | 3.840 | 3.960 | 3.820 | 3.900 | 461,240 | +0.08(+2.09%) |
Mar 08, 2019 | 3.720 | 3.840 | 3.530 | 3.820 | 302,600 | +0.06(+1.60%) |
Mar 07, 2019 | 3.710 | 3.800 | 3.640 | 3.760 | 556,322 | +0.04(+1.08%) |
Mar 06, 2019 | 3.870 | 3.870 | 3.650 | 3.720 | 412,518 | -0.16(-4.12%) |
Mar 05, 2019 | 3.860 | 3.905 | 3.790 | 3.880 | 318,951 | +0.04(+1.04%) |
Mar 04, 2019 | 3.890 | 3.940 | 3.800 | 3.840 | 386,985 | -0.04(-1.03%) |
Mar 01, 2019 | 3.920 | 4.020 | 3.840 | 3.880 | 210,500 | -0.03(-0.77%) |
Feb 28, 2019 | 4.040 | 4.040 | 3.840 | 3.910 | 427,341 | -0.13(-3.22%) |
Feb 27, 2019 | 4.070 | 4.110 | 4.010 | 4.040 | 253,472 | -0.02(-0.49%) |
Feb 26, 2019 | 4.070 | 4.120 | 4.050 | 4.060 | 164,557 | -0.03(-0.73%) |
Feb 25, 2019 | 4.140 | 4.150 | 4.070 | 4.090 | 503,623 | -0.04(-0.97%) |
Feb 22, 2019 | 4.120 | 4.160 | 4.060 | 4.130 | 869,000 | +0.02(+0.49%) |
Feb 21, 2019 | 4.120 | 4.130 | 4.050 | 4.110 | 282,565 | +0.00(+0.00%) |
Feb 20, 2019 | 4.100 | 4.150 | 4.020 | 4.110 | 418,491 | +0.02(+0.49%) |
Feb 19, 2019 | 3.950 | 4.100 | 3.950 | 4.090 | 458,136 | +0.14(+3.54%) |
Feb 15, 2019 | 3.970 | 4.045 | 3.940 | 3.950 | 435,500 | -0.03(-0.75%) |
Feb 14, 2019 | 3.910 | 4.080 | 3.910 | 3.980 | 533,089 | +0.06(+1.53%) |
Feb 13, 2019 | 3.860 | 3.980 | 3.750 | 3.920 | 677,944 | +0.06(+1.55%) |
Feb 12, 2019 | 3.790 | 3.890 | 3.680 | 3.860 | 1,021,444 | +0.13(+3.49%) |
Feb 11, 2019 | 3.800 | 3.810 | 3.690 | 3.730 | 827,529 | -0.08(-2.10%) |
Feb 08, 2019 | 3.070 | 3.820 | 2.860 | 3.810 | 1,760,200 | +0.63(+19.81%) |
Feb 07, 2019 | 3.420 | 3.450 | 3.130 | 3.180 | 670,529 | -0.23(-6.74%) |
Feb 06, 2019 | 3.480 | 3.550 | 3.360 | 3.410 | 1,162,957 | -0.07(-2.01%) |
Feb 05, 2019 | 3.300 | 3.530 | 3.250 | 3.480 | 985,856 | +0.16(+4.82%) |
Feb 04, 2019 | 2.900 | 3.340 | 2.900 | 3.320 | 1,945,838 | +0.43(+14.88%) |