Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.310 | 4.314 | 4.120 | 4.160 | 54,000 | -0.16(-3.70%) |
Jan 30, 2020 | 4.516 | 4.603 | 4.300 | 4.320 | 39,239 | -0.18(-4.00%) |
Jan 29, 2020 | 4.480 | 4.849 | 4.380 | 4.500 | 111,010 | +0.05(+1.12%) |
Jan 28, 2020 | 4.430 | 4.457 | 4.370 | 4.450 | 31,248 | +0.02(+0.45%) |
Jan 27, 2020 | 4.500 | 4.550 | 4.420 | 4.430 | 57,420 | -0.13(-2.85%) |
Jan 24, 2020 | 4.310 | 4.765 | 4.260 | 4.560 | 87,200 | +0.24(+5.56%) |
Jan 23, 2020 | 4.290 | 4.340 | 4.100 | 4.320 | 32,860 | +0.01(+0.23%) |
Jan 22, 2020 | 4.300 | 4.490 | 4.180 | 4.310 | 51,737 | +0.06(+1.41%) |
Jan 21, 2020 | 4.430 | 4.500 | 4.150 | 4.250 | 174,797 | -0.18(-4.06%) |
Jan 17, 2020 | 4.010 | 4.709 | 3.960 | 4.430 | 251,100 | +0.65(+17.20%) |
Jan 16, 2020 | 3.930 | 4.020 | 3.770 | 3.780 | 91,060 | -0.13(-3.32%) |
Jan 15, 2020 | 3.970 | 4.029 | 3.800 | 3.910 | 42,306 | -0.09(-2.25%) |
Jan 14, 2020 | 4.080 | 4.105 | 3.950 | 4.000 | 44,540 | -0.10(-2.44%) |
Jan 13, 2020 | 4.240 | 4.336 | 3.900 | 4.100 | 128,215 | -0.07(-1.68%) |
Jan 10, 2020 | 3.650 | 4.250 | 3.590 | 4.170 | 142,800 | +0.53(+14.56%) |
Jan 09, 2020 | 3.290 | 3.710 | 3.284 | 3.640 | 95,423 | +0.34(+10.30%) |
Jan 08, 2020 | 3.260 | 3.350 | 3.200 | 3.300 | 55,332 | +0.01(+0.30%) |
Jan 07, 2020 | 3.300 | 3.400 | 3.250 | 3.290 | 41,203 | -0.02(-0.60%) |
Jan 06, 2020 | 3.160 | 3.310 | 3.150 | 3.310 | 24,590 | +0.16(+5.08%) |
Jan 03, 2020 | 3.160 | 3.280 | 3.130 | 3.150 | 35,500 | -0.01(-0.32%) |
Jan 02, 2020 | 3.130 | 3.210 | 3.090 | 3.160 | 38,291 | +0.08(+2.60%) |
Dec 31, 2019 | 3.050 | 3.150 | 3.000 | 3.080 | 62,200 | +0.03(+0.98%) |
Dec 30, 2019 | 2.950 | 3.060 | 2.860 | 3.050 | 59,837 | +0.10(+3.39%) |
Dec 27, 2019 | 3.040 | 3.040 | 2.880 | 2.950 | 46,200 | -0.15(-4.84%) |
Dec 26, 2019 | 3.040 | 3.122 | 2.961 | 3.100 | 101,006 | +0.02(+0.65%) |
Dec 24, 2019 | 3.050 | 3.170 | 3.000 | 3.080 | 24,100 | -0.02(-0.48%) |
Dec 23, 2019 | 2.900 | 3.100 | 2.900 | 3.095 | 52,939 | +0.17(+5.63%) |
Dec 20, 2019 | 2.810 | 2.930 | 2.810 | 2.930 | 98,500 | +0.08(+2.81%) |
Dec 19, 2019 | 2.900 | 2.900 | 2.830 | 2.850 | 46,039 | -0.06(-2.06%) |
Dec 18, 2019 | 2.850 | 2.920 | 2.835 | 2.910 | 28,249 | +0.02(+0.69%) |
Dec 17, 2019 | 2.900 | 2.920 | 2.844 | 2.890 | 33,311 | +0.00(+0.00%) |
Dec 16, 2019 | 2.870 | 2.920 | 2.770 | 2.890 | 33,525 | +0.02(+0.70%) |
Dec 13, 2019 | 2.850 | 3.010 | 2.850 | 2.870 | 19,300 | -0.10(-3.37%) |
Dec 12, 2019 | 2.920 | 2.970 | 2.860 | 2.970 | 33,417 | +0.09(+3.13%) |
Dec 11, 2019 | 2.820 | 2.955 | 2.770 | 2.880 | 15,856 | +0.03(+1.05%) |
Dec 10, 2019 | 2.840 | 2.940 | 2.738 | 2.850 | 46,167 | +0.00(+0.00%) |
Dec 09, 2019 | 2.940 | 2.980 | 2.770 | 2.850 | 44,126 | -0.07(-2.40%) |
Dec 06, 2019 | 3.030 | 3.060 | 2.920 | 2.920 | 64,700 | -0.11(-3.63%) |
Dec 05, 2019 | 3.060 | 3.100 | 3.023 | 3.030 | 23,784 | -0.03(-0.98%) |
Dec 04, 2019 | 3.170 | 3.170 | 3.010 | 3.060 | 23,205 | -0.11(-3.47%) |
Dec 03, 2019 | 3.000 | 3.170 | 2.950 | 3.170 | 41,710 | +0.18(+6.02%) |
Dec 02, 2019 | 2.950 | 3.100 | 2.910 | 2.990 | 71,945 | -0.06(-1.97%) |
Nov 29, 2019 | 3.040 | 3.120 | 2.991 | 3.050 | 13,400 | +0.04(+1.33%) |
Nov 27, 2019 | 3.040 | 3.170 | 2.960 | 3.010 | 45,900 | -0.03(-0.99%) |
Nov 26, 2019 | 3.000 | 3.190 | 2.920 | 3.040 | 62,586 | +0.02(+0.66%) |
Nov 25, 2019 | 3.090 | 3.200 | 2.981 | 3.020 | 74,389 | -0.05(-1.63%) |
Nov 22, 2019 | 3.000 | 3.090 | 2.960 | 3.070 | 96,200 | +0.18(+6.23%) |
Nov 21, 2019 | 2.800 | 2.930 | 2.800 | 2.890 | 21,641 | -0.02(-0.69%) |
Nov 20, 2019 | 2.990 | 3.100 | 2.870 | 2.910 | 44,595 | -0.04(-1.36%) |
Nov 19, 2019 | 2.850 | 3.120 | 2.850 | 2.950 | 86,806 | +0.15(+5.36%) |
Nov 18, 2019 | 2.670 | 2.950 | 2.670 | 2.800 | 84,654 | +0.18(+6.87%) |
Nov 15, 2019 | 2.624 | 2.667 | 2.575 | 2.620 | 32,600 | -0.02(-0.76%) |
Nov 14, 2019 | 2.730 | 2.850 | 2.630 | 2.640 | 35,968 | -0.04(-1.49%) |
Nov 13, 2019 | 2.670 | 2.750 | 2.610 | 2.680 | 39,892 | +0.02(+0.75%) |
Nov 12, 2019 | 2.818 | 2.818 | 2.600 | 2.660 | 77,692 | -0.11(-3.97%) |
Nov 11, 2019 | 3.110 | 3.110 | 2.770 | 2.770 | 55,987 | -0.26(-8.58%) |
Nov 08, 2019 | 3.084 | 3.084 | 2.810 | 3.030 | 44,500 | -0.04(-1.30%) |
Nov 07, 2019 | 3.150 | 3.150 | 3.050 | 3.070 | 51,643 | -0.15(-4.66%) |
Nov 06, 2019 | 3.570 | 3.780 | 3.050 | 3.220 | 135,137 | -0.23(-6.80%) |
Nov 05, 2019 | 3.440 | 3.470 | 3.340 | 3.455 | 9,993 | +0.02(+0.44%) |
Nov 04, 2019 | 3.500 | 3.680 | 3.400 | 3.440 | 43,661 | +0.04(+1.18%) |
Nov 01, 2019 | 3.450 | 3.550 | 3.300 | 3.400 | 52,000 | +0.03(+0.89%) |
Oct 31, 2019 | 3.620 | 3.669 | 3.335 | 3.370 | 197,019 | -0.33(-8.92%) |
Oct 30, 2019 | 3.760 | 3.970 | 3.700 | 3.700 | 20,979 | -0.10(-2.63%) |
Oct 29, 2019 | 4.020 | 4.020 | 3.670 | 3.800 | 32,095 | -0.14(-3.55%) |
Oct 28, 2019 | 3.700 | 4.080 | 3.570 | 3.940 | 100,939 | +0.33(+9.14%) |
Oct 25, 2019 | 3.540 | 3.660 | 3.445 | 3.610 | 71,000 | +0.07(+1.98%) |
Oct 24, 2019 | 3.320 | 3.540 | 3.320 | 3.540 | 25,233 | +0.26(+7.93%) |
Oct 23, 2019 | 3.270 | 3.590 | 3.270 | 3.280 | 34,736 | +0.01(+0.31%) |
Oct 22, 2019 | 3.200 | 3.325 | 3.190 | 3.270 | 23,276 | +0.07(+2.19%) |
Oct 21, 2019 | 3.340 | 3.340 | 3.200 | 3.200 | 4,373 | -0.13(-3.90%) |
Oct 18, 2019 | 3.320 | 3.340 | 3.160 | 3.330 | 11,100 | -0.01(-0.30%) |
Oct 17, 2019 | 3.180 | 3.410 | 3.163 | 3.340 | 56,688 | +0.16(+5.03%) |
Oct 16, 2019 | 3.500 | 3.550 | 3.170 | 3.180 | 68,061 | -0.37(-10.42%) |
Oct 15, 2019 | 3.510 | 3.610 | 3.490 | 3.550 | 16,546 | -0.14(-3.79%) |
Oct 14, 2019 | 3.485 | 3.690 | 3.485 | 3.690 | 8,493 | +0.16(+4.53%) |
Oct 11, 2019 | 3.570 | 3.610 | 3.427 | 3.530 | 30,100 | -0.04(-1.12%) |
Oct 10, 2019 | 3.710 | 3.710 | 3.530 | 3.570 | 16,526 | -0.14(-3.77%) |
Oct 09, 2019 | 3.660 | 3.740 | 3.550 | 3.710 | 24,743 | +0.14(+3.92%) |
Oct 08, 2019 | 3.550 | 3.680 | 3.500 | 3.570 | 46,978 | -0.01(-0.28%) |
Oct 07, 2019 | 3.660 | 3.730 | 3.538 | 3.580 | 29,899 | -0.16(-4.28%) |
Oct 04, 2019 | 3.550 | 3.740 | 3.500 | 3.740 | 13,200 | +0.19(+5.35%) |
Oct 03, 2019 | 3.450 | 3.580 | 3.410 | 3.550 | 8,239 | +0.08(+2.31%) |
Oct 02, 2019 | 3.660 | 3.680 | 3.450 | 3.470 | 41,896 | -0.32(-8.44%) |
Oct 01, 2019 | 3.751 | 3.800 | 3.542 | 3.790 | 52,299 | +0.02(+0.53%) |
Sep 30, 2019 | 3.510 | 3.800 | 3.500 | 3.770 | 57,005 | +0.26(+7.41%) |
Sep 27, 2019 | 3.750 | 3.765 | 3.490 | 3.510 | 100,500 | -0.17(-4.62%) |
Sep 26, 2019 | 3.750 | 3.805 | 3.640 | 3.680 | 77,840 | -0.06(-1.60%) |
Sep 25, 2019 | 3.580 | 3.860 | 3.425 | 3.740 | 63,542 | +0.24(+6.86%) |
Sep 24, 2019 | 3.670 | 3.780 | 3.460 | 3.500 | 38,213 | -0.14(-3.85%) |
Sep 23, 2019 | 3.680 | 3.750 | 3.538 | 3.640 | 25,406 | -0.02(-0.55%) |
Sep 20, 2019 | 3.600 | 3.700 | 3.510 | 3.660 | 36,200 | +0.10(+2.81%) |
Sep 19, 2019 | 3.630 | 3.700 | 3.500 | 3.560 | 34,258 | -0.11(-3.00%) |
Sep 18, 2019 | 3.610 | 3.770 | 3.540 | 3.670 | 32,283 | -0.08(-2.13%) |
Sep 17, 2019 | 3.650 | 3.790 | 3.560 | 3.750 | 23,534 | +0.08(+2.18%) |
Sep 16, 2019 | 3.700 | 3.790 | 3.615 | 3.670 | 32,992 | +0.01(+0.27%) |
Sep 13, 2019 | 3.830 | 3.948 | 3.660 | 3.660 | 19,200 | -0.16(-4.19%) |
Sep 12, 2019 | 3.820 | 4.000 | 3.820 | 3.820 | 20,021 | +0.00(+0.00%) |
Sep 11, 2019 | 3.820 | 3.880 | 3.710 | 3.820 | 23,986 | +0.05(+1.33%) |
Sep 10, 2019 | 3.760 | 3.800 | 3.671 | 3.770 | 32,269 | +0.07(+1.89%) |
Sep 09, 2019 | 3.820 | 3.830 | 3.661 | 3.700 | 16,702 | -0.13(-3.39%) |
Sep 06, 2019 | 3.810 | 3.944 | 3.780 | 3.830 | 12,300 | -0.01(-0.26%) |
Sep 05, 2019 | 3.710 | 3.840 | 3.600 | 3.840 | 15,859 | +0.19(+5.21%) |
Sep 04, 2019 | 3.610 | 3.842 | 3.471 | 3.650 | 49,342 | +0.00(+0.00%) |
Sep 03, 2019 | 3.880 | 3.980 | 3.365 | 3.650 | 112,274 | -0.41(-10.10%) |
Aug 30, 2019 | 4.060 | 4.170 | 4.030 | 4.060 | 45,300 | +0.01(+0.25%) |
Aug 29, 2019 | 4.200 | 4.200 | 4.010 | 4.050 | 21,657 | -0.25(-5.81%) |
Aug 28, 2019 | 4.030 | 4.300 | 3.840 | 4.300 | 45,915 | +0.19(+4.62%) |
Aug 27, 2019 | 4.200 | 4.210 | 4.050 | 4.110 | 15,997 | +0.03(+0.74%) |
Aug 26, 2019 | 4.390 | 4.390 | 4.080 | 4.080 | 27,162 | -0.27(-6.21%) |
Aug 23, 2019 | 4.500 | 4.500 | 4.190 | 4.350 | 64,100 | -0.17(-3.76%) |
Aug 22, 2019 | 4.740 | 4.786 | 4.380 | 4.520 | 63,025 | -0.21(-4.44%) |
Aug 21, 2019 | 4.500 | 4.750 | 4.460 | 4.730 | 14,293 | +0.23(+5.11%) |
Aug 20, 2019 | 4.485 | 4.630 | 4.450 | 4.500 | 9,140 | +0.01(+0.22%) |
Aug 19, 2019 | 4.430 | 4.960 | 4.387 | 4.490 | 98,145 | +0.06(+1.35%) |
Aug 16, 2019 | 4.210 | 4.440 | 4.159 | 4.430 | 30,900 | +0.28(+6.75%) |
Aug 15, 2019 | 4.250 | 4.300 | 3.815 | 4.150 | 166,516 | -0.06(-1.43%) |
Aug 14, 2019 | 4.310 | 4.409 | 4.200 | 4.210 | 45,597 | -0.15(-3.44%) |
Aug 13, 2019 | 4.390 | 4.500 | 4.320 | 4.360 | 28,539 | -0.05(-1.13%) |
Aug 12, 2019 | 4.550 | 4.747 | 4.330 | 4.410 | 37,672 | -0.11(-2.43%) |
Aug 09, 2019 | 4.530 | 4.610 | 4.350 | 4.520 | 53,500 | +0.02(+0.44%) |
Aug 08, 2019 | 5.090 | 5.135 | 4.300 | 4.500 | 124,948 | -0.76(-14.45%) |
Aug 07, 2019 | 5.110 | 5.384 | 5.004 | 5.260 | 62,155 | +0.15(+2.94%) |
Aug 06, 2019 | 5.160 | 5.240 | 4.940 | 5.110 | 46,772 | +0.06(+1.19%) |
Aug 05, 2019 | 5.390 | 5.600 | 4.950 | 5.050 | 92,611 | -0.41(-7.51%) |
Aug 02, 2019 | 5.200 | 5.549 | 5.200 | 5.460 | 44,200 | +0.18(+3.41%) |
Aug 01, 2019 | 5.600 | 5.700 | 5.250 | 5.280 | 96,611 | -0.25(-4.52%) |
Jul 31, 2019 | 5.250 | 5.690 | 5.100 | 5.530 | 95,085 | +0.23(+4.34%) |
Jul 30, 2019 | 5.580 | 5.580 | 5.060 | 5.300 | 85,166 | -0.12(-2.21%) |
Jul 29, 2019 | 5.230 | 5.840 | 5.160 | 5.420 | 189,787 | +0.26(+5.04%) |
Jul 26, 2019 | 5.070 | 5.300 | 5.010 | 5.160 | 52,400 | +0.13(+2.69%) |
Jul 25, 2019 | 5.060 | 5.060 | 4.980 | 5.025 | 34,316 | +0.03(+0.50%) |
Jul 24, 2019 | 5.000 | 5.232 | 5.000 | 5.000 | 58,035 | +0.00(+0.00%) |
Jul 23, 2019 | 5.360 | 5.505 | 5.000 | 5.000 | 74,843 | -0.27(-5.12%) |
Jul 22, 2019 | 4.550 | 5.420 | 4.550 | 5.270 | 333,595 | +0.73(+16.08%) |
Jul 19, 2019 | 4.410 | 4.540 | 4.300 | 4.540 | 17,200 | +0.15(+3.42%) |
Jul 18, 2019 | 4.380 | 4.500 | 4.360 | 4.390 | 12,150 | -0.08(-1.79%) |
Jul 17, 2019 | 4.460 | 4.580 | 4.200 | 4.470 | 90,029 | +0.11(+2.52%) |
Jul 16, 2019 | 4.510 | 4.550 | 4.310 | 4.360 | 42,613 | -0.10(-2.24%) |
Jul 15, 2019 | 4.590 | 4.640 | 4.410 | 4.460 | 38,554 | -0.15(-3.25%) |
Jul 12, 2019 | 4.520 | 4.650 | 4.520 | 4.610 | 55,400 | +0.06(+1.32%) |
Jul 11, 2019 | 4.560 | 4.650 | 4.533 | 4.550 | 15,569 | +0.01(+0.22%) |
Jul 10, 2019 | 4.520 | 4.560 | 4.250 | 4.540 | 34,954 | +0.04(+0.89%) |
Jul 09, 2019 | 4.380 | 4.567 | 4.380 | 4.500 | 10,740 | +0.12(+2.74%) |
Jul 08, 2019 | 4.500 | 4.640 | 4.300 | 4.380 | 59,158 | -0.13(-2.88%) |
Jul 05, 2019 | 4.680 | 4.750 | 4.320 | 4.510 | 163,600 | -0.15(-3.22%) |
Jul 03, 2019 | 4.560 | 4.790 | 4.560 | 4.660 | 27,500 | -0.09(-1.89%) |
Jul 02, 2019 | 4.600 | 4.780 | 4.590 | 4.750 | 47,279 | +0.19(+4.17%) |
Jul 01, 2019 | 5.030 | 5.030 | 4.560 | 4.560 | 118,281 | -0.47(-9.34%) |
Jun 28, 2019 | 5.000 | 5.080 | 4.904 | 5.030 | 28,500 | -0.01(-0.20%) |
Jun 27, 2019 | 4.840 | 5.040 | 4.780 | 5.040 | 21,966 | +0.26(+5.44%) |
Jun 26, 2019 | 4.630 | 4.850 | 4.630 | 4.780 | 32,234 | -0.02(-0.42%) |
Jun 25, 2019 | 5.050 | 5.200 | 4.670 | 4.800 | 160,886 | -0.25(-4.95%) |
Jun 24, 2019 | 5.060 | 5.260 | 4.980 | 5.050 | 118,368 | -0.10(-1.94%) |
Jun 21, 2019 | 5.100 | 5.190 | 4.890 | 5.150 | 72,400 | +0.11(+2.18%) |
Jun 20, 2019 | 5.040 | 5.170 | 5.040 | 5.040 | 44,681 | +0.01(+0.20%) |
Jun 19, 2019 | 5.150 | 5.270 | 5.030 | 5.030 | 24,417 | -0.05(-0.96%) |
Jun 18, 2019 | 5.233 | 5.390 | 5.011 | 5.079 | 64,023 | -0.11(-2.14%) |
Jun 17, 2019 | 5.000 | 5.230 | 4.990 | 5.190 | 52,463 | +0.21(+4.22%) |
Jun 14, 2019 | 4.850 | 5.000 | 4.790 | 4.980 | 60,400 | +0.13(+2.68%) |
Jun 13, 2019 | 4.800 | 5.040 | 4.500 | 4.850 | 163,855 | +0.06(+1.25%) |
Jun 12, 2019 | 4.830 | 4.830 | 4.550 | 4.790 | 78,337 | -0.03(-0.62%) |
Jun 11, 2019 | 4.900 | 5.070 | 4.780 | 4.820 | 77,488 | -0.03(-0.62%) |
Jun 10, 2019 | 4.820 | 5.090 | 4.810 | 4.850 | 83,909 | +0.07(+1.47%) |
Jun 07, 2019 | 4.580 | 4.839 | 4.580 | 4.780 | 71,800 | +0.20(+4.36%) |
Jun 06, 2019 | 4.610 | 4.701 | 4.540 | 4.580 | 36,715 | -0.07(-1.51%) |
Jun 05, 2019 | 4.550 | 4.730 | 4.450 | 4.650 | 52,884 | +0.15(+3.33%) |
Jun 04, 2019 | 4.800 | 4.800 | 4.410 | 4.500 | 122,913 | -0.34(-7.02%) |
Jun 03, 2019 | 4.190 | 4.890 | 4.180 | 4.840 | 252,816 | +0.62(+14.69%) |
May 31, 2019 | 4.100 | 4.250 | 4.010 | 4.220 | 144,700 | +0.07(+1.69%) |
May 30, 2019 | 4.185 | 4.200 | 4.005 | 4.150 | 37,300 | -0.05(-1.19%) |
May 29, 2019 | 4.100 | 4.200 | 3.970 | 4.200 | 156,665 | +0.23(+5.79%) |
May 28, 2019 | 3.820 | 3.970 | 3.776 | 3.970 | 4,364 | +0.03(+0.76%) |
May 24, 2019 | 3.790 | 3.980 | 3.550 | 3.940 | 85,100 | +0.12(+3.14%) |
May 23, 2019 | 3.800 | 3.820 | 3.450 | 3.820 | 84,015 | -0.02(-0.52%) |
May 22, 2019 | 3.840 | 3.850 | 3.700 | 3.840 | 14,166 | +0.03(+0.79%) |
May 21, 2019 | 3.962 | 3.962 | 3.745 | 3.810 | 30,906 | +0.01(+0.26%) |
May 20, 2019 | 4.090 | 4.100 | 3.800 | 3.800 | 75,418 | -0.25(-6.17%) |
May 17, 2019 | 4.030 | 4.250 | 3.920 | 4.050 | 111,400 | +0.00(+0.00%) |
May 16, 2019 | 3.980 | 4.190 | 3.910 | 4.050 | 62,705 | +0.05(+1.25%) |
May 15, 2019 | 3.800 | 4.030 | 3.769 | 4.000 | 40,092 | +0.13(+3.36%) |
May 14, 2019 | 3.910 | 3.968 | 3.780 | 3.870 | 8,719 | -0.04(-1.02%) |
May 13, 2019 | 3.750 | 3.990 | 3.557 | 3.910 | 20,780 | +0.16(+4.27%) |
May 10, 2019 | 3.910 | 3.992 | 3.360 | 3.750 | 105,200 | -0.25(-6.25%) |
May 09, 2019 | 3.900 | 4.030 | 3.790 | 4.000 | 62,660 | +0.20(+5.26%) |
May 08, 2019 | 4.150 | 4.320 | 3.700 | 3.800 | 202,807 | -0.35(-8.43%) |
May 07, 2019 | 3.980 | 4.150 | 3.670 | 4.150 | 152,814 | +0.35(+9.21%) |
May 06, 2019 | 3.300 | 4.090 | 3.300 | 3.800 | 520,786 | +0.52(+15.85%) |
May 03, 2019 | 2.700 | 3.318 | 2.700 | 3.280 | 128,200 | +0.58(+21.48%) |
May 02, 2019 | 3.090 | 3.090 | 2.645 | 2.700 | 161,294 | +0.14(+5.47%) |
May 01, 2019 | 2.660 | 2.740 | 2.500 | 2.560 | 25,424 | -0.04(-1.54%) |
Apr 30, 2019 | 2.550 | 2.700 | 2.546 | 2.600 | 11,692 | +0.00(+0.00%) |
Apr 29, 2019 | 2.750 | 2.810 | 2.460 | 2.600 | 41,825 | +0.01(+0.39%) |
Apr 26, 2019 | 2.810 | 2.850 | 2.580 | 2.590 | 24,700 | -0.19(-6.67%) |
Apr 25, 2019 | 2.840 | 2.853 | 2.760 | 2.775 | 17,792 | +0.02(+0.54%) |
Apr 24, 2019 | 2.760 | 2.860 | 2.750 | 2.760 | 15,942 | +0.01(+0.36%) |
Apr 23, 2019 | 2.830 | 2.880 | 2.750 | 2.750 | 16,425 | -0.11(-3.85%) |
Apr 22, 2019 | 2.810 | 2.880 | 2.760 | 2.860 | 32,410 | +0.06(+2.14%) |
Apr 18, 2019 | 2.790 | 2.870 | 2.780 | 2.800 | 14,300 | +0.04(+1.45%) |
Apr 17, 2019 | 2.840 | 2.920 | 2.750 | 2.760 | 24,728 | -0.09(-3.16%) |
Apr 16, 2019 | 2.890 | 2.920 | 2.800 | 2.850 | 53,617 | +0.04(+1.42%) |
Apr 15, 2019 | 3.030 | 3.030 | 2.810 | 2.810 | 14,848 | -0.19(-6.33%) |
Apr 12, 2019 | 3.030 | 3.086 | 3.000 | 3.000 | 5,400 | +0.02(+0.67%) |
Apr 11, 2019 | 2.920 | 3.026 | 2.850 | 2.980 | 25,076 | +0.09(+3.11%) |
Apr 10, 2019 | 3.190 | 3.195 | 2.850 | 2.890 | 50,534 | -0.30(-9.40%) |
Apr 09, 2019 | 3.265 | 3.374 | 3.030 | 3.190 | 19,422 | -0.17(-5.06%) |
Apr 08, 2019 | 3.400 | 3.400 | 3.240 | 3.360 | 36,630 | -0.04(-1.18%) |
Apr 05, 2019 | 3.340 | 3.400 | 3.160 | 3.400 | 27,700 | +0.08(+2.41%) |
Apr 04, 2019 | 3.237 | 3.400 | 3.152 | 3.320 | 41,109 | +0.16(+5.06%) |
Apr 03, 2019 | 3.070 | 3.202 | 2.950 | 3.160 | 62,423 | +0.19(+6.40%) |
Apr 02, 2019 | 3.130 | 3.258 | 2.960 | 2.970 | 34,295 | -0.13(-4.19%) |
Apr 01, 2019 | 2.770 | 3.330 | 2.670 | 3.100 | 206,532 | +0.45(+16.98%) |
Mar 29, 2019 | 2.900 | 3.050 | 2.550 | 2.650 | 59,900 | -0.23(-7.99%) |
Mar 28, 2019 | 3.000 | 3.160 | 2.650 | 2.880 | 73,340 | -0.11(-3.68%) |
Mar 27, 2019 | 3.150 | 3.420 | 2.850 | 2.990 | 57,478 | -0.16(-5.08%) |
Mar 26, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 33,791 | -0.05(-1.56%) |
Mar 25, 2019 | 3.100 | 3.300 | 3.100 | 3.200 | 33,270 | +0.15(+4.92%) |
Mar 22, 2019 | 3.260 | 3.410 | 3.040 | 3.050 | 10,100 | -0.25(-7.58%) |
Mar 21, 2019 | 3.150 | 3.450 | 3.020 | 3.300 | 51,859 | +0.15(+4.76%) |
Mar 20, 2019 | 3.470 | 3.553 | 2.950 | 3.150 | 45,392 | -0.38(-10.76%) |
Mar 19, 2019 | 3.550 | 3.650 | 3.250 | 3.530 | 24,421 | +0.09(+2.62%) |
Mar 18, 2019 | 3.470 | 3.510 | 3.350 | 3.440 | 23,554 | +0.07(+2.08%) |
Mar 15, 2019 | 3.430 | 3.480 | 3.370 | 3.370 | 16,800 | -0.04(-1.17%) |
Mar 14, 2019 | 3.500 | 3.620 | 3.400 | 3.410 | 46,847 | -0.03(-1.02%) |
Mar 13, 2019 | 3.610 | 3.610 | 3.380 | 3.445 | 9,317 | -0.12(-3.23%) |
Mar 12, 2019 | 3.410 | 3.630 | 3.410 | 3.560 | 17,570 | +0.17(+5.01%) |
Mar 11, 2019 | 3.500 | 3.550 | 3.380 | 3.390 | 16,190 | -0.17(-4.78%) |
Mar 08, 2019 | 3.715 | 3.715 | 3.500 | 3.560 | 23,200 | -0.09(-2.47%) |
Mar 07, 2019 | 3.650 | 3.850 | 3.600 | 3.650 | 15,933 | +0.06(+1.67%) |
Mar 06, 2019 | 3.690 | 3.868 | 3.570 | 3.590 | 47,255 | -0.04(-1.10%) |
Mar 05, 2019 | 3.640 | 3.850 | 3.510 | 3.630 | 40,265 | +0.00(+0.00%) |
Mar 04, 2019 | 3.670 | 3.670 | 3.481 | 3.630 | 60,341 | -0.03(-0.82%) |
Mar 01, 2019 | 3.720 | 3.800 | 3.660 | 3.660 | 19,200 | -0.14(-3.68%) |
Feb 28, 2019 | 3.860 | 3.890 | 3.770 | 3.800 | 8,027 | -0.10(-2.56%) |
Feb 27, 2019 | 3.750 | 3.900 | 3.710 | 3.900 | 4,480 | +0.19(+5.12%) |
Feb 26, 2019 | 3.840 | 3.910 | 3.710 | 3.710 | 55,184 | -0.08(-2.11%) |
Feb 25, 2019 | 3.840 | 3.910 | 3.660 | 3.790 | 66,157 | +0.00(+0.00%) |
Feb 22, 2019 | 3.910 | 3.940 | 3.690 | 3.790 | 23,100 | -0.03(-0.79%) |
Feb 21, 2019 | 3.850 | 3.970 | 3.751 | 3.820 | 35,802 | +0.07(+1.87%) |
Feb 20, 2019 | 3.660 | 3.887 | 3.650 | 3.750 | 47,036 | +0.08(+2.18%) |
Feb 19, 2019 | 3.840 | 4.100 | 3.670 | 3.670 | 65,748 | -0.17(-4.43%) |
Feb 15, 2019 | 3.750 | 3.970 | 3.720 | 3.840 | 46,300 | +0.07(+1.86%) |
Feb 14, 2019 | 3.890 | 4.000 | 3.770 | 3.770 | 46,576 | -0.16(-4.07%) |
Feb 13, 2019 | 3.578 | 3.990 | 3.440 | 3.930 | 132,085 | +0.18(+4.80%) |
Feb 12, 2019 | 3.730 | 3.800 | 3.560 | 3.750 | 40,674 | +0.05(+1.35%) |
Feb 11, 2019 | 3.765 | 3.880 | 3.593 | 3.700 | 27,404 | +0.10(+2.78%) |
Feb 08, 2019 | 3.680 | 3.770 | 3.550 | 3.600 | 25,500 | -0.08(-2.17%) |
Feb 07, 2019 | 3.803 | 3.855 | 3.630 | 3.680 | 19,504 | +0.00(+0.00%) |
Feb 06, 2019 | 3.630 | 3.852 | 3.630 | 3.680 | 11,784 | +0.02(+0.55%) |
Feb 05, 2019 | 3.770 | 3.975 | 3.640 | 3.660 | 12,084 | -0.09(-2.40%) |
Feb 04, 2019 | 3.740 | 3.800 | 3.510 | 3.750 | 13,015 | +0.05(+1.35%) |