Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.090 | 2.090 | 1.990 | 1.990 | 13,100 | -0.09(-4.33%) |
Jan 30, 2020 | 2.090 | 2.100 | 2.010 | 2.080 | 17,422 | +0.01(+0.48%) |
Jan 29, 2020 | 2.090 | 2.100 | 2.040 | 2.070 | 38,986 | +0.00(+0.00%) |
Jan 28, 2020 | 1.980 | 2.118 | 1.980 | 2.070 | 44,304 | +0.10(+5.08%) |
Jan 27, 2020 | 1.970 | 2.070 | 1.920 | 1.970 | 40,688 | +0.00(+0.00%) |
Jan 24, 2020 | 1.950 | 2.040 | 1.940 | 1.970 | 14,200 | +0.05(+2.60%) |
Jan 23, 2020 | 1.890 | 1.940 | 1.800 | 1.920 | 43,557 | -0.02(-1.03%) |
Jan 22, 2020 | 1.980 | 2.020 | 1.910 | 1.940 | 20,863 | -0.07(-3.48%) |
Jan 21, 2020 | 2.090 | 2.090 | 1.990 | 2.010 | 22,096 | -0.08(-3.83%) |
Jan 17, 2020 | 2.070 | 2.120 | 2.020 | 2.090 | 19,400 | +0.04(+1.95%) |
Jan 16, 2020 | 1.990 | 2.070 | 1.950 | 2.050 | 9,856 | +0.11(+5.67%) |
Jan 15, 2020 | 2.010 | 2.090 | 1.900 | 1.940 | 30,200 | -0.05(-2.51%) |
Jan 14, 2020 | 2.010 | 2.070 | 1.980 | 1.990 | 20,222 | -0.02(-1.00%) |
Jan 13, 2020 | 2.000 | 2.040 | 1.950 | 2.010 | 28,110 | +0.02(+1.01%) |
Jan 10, 2020 | 2.030 | 2.070 | 1.871 | 1.990 | 39,300 | -0.08(-3.86%) |
Jan 09, 2020 | 2.120 | 2.187 | 2.030 | 2.070 | 26,069 | -0.05(-2.36%) |
Jan 08, 2020 | 2.170 | 2.250 | 2.050 | 2.120 | 12,252 | -0.06(-2.75%) |
Jan 07, 2020 | 2.210 | 2.250 | 2.175 | 2.180 | 11,634 | -0.07(-3.11%) |
Jan 06, 2020 | 2.230 | 2.280 | 2.050 | 2.250 | 35,320 | +0.02(+0.90%) |
Jan 03, 2020 | 2.090 | 2.240 | 2.080 | 2.230 | 18,400 | -0.02(-0.89%) |
Jan 02, 2020 | 2.200 | 2.280 | 2.050 | 2.250 | 31,010 | +0.08(+3.69%) |
Dec 31, 2019 | 2.040 | 2.200 | 2.030 | 2.170 | 110,600 | +0.11(+5.60%) |
Dec 30, 2019 | 2.120 | 2.150 | 2.050 | 2.055 | 68,503 | -0.09(-4.42%) |
Dec 27, 2019 | 2.290 | 2.310 | 2.090 | 2.150 | 120,500 | -0.18(-7.73%) |
Dec 26, 2019 | 2.290 | 2.340 | 2.242 | 2.330 | 22,859 | +0.13(+5.91%) |
Dec 24, 2019 | 2.576 | 2.576 | 2.100 | 2.200 | 55,500 | -0.37(-14.40%) |
Dec 23, 2019 | 2.580 | 2.790 | 2.570 | 2.570 | 50,397 | +0.08(+3.21%) |
Dec 20, 2019 | 2.690 | 2.730 | 2.470 | 2.490 | 47,600 | -0.19(-7.09%) |
Dec 19, 2019 | 2.700 | 2.767 | 2.610 | 2.680 | 23,393 | -0.01(-0.37%) |
Dec 18, 2019 | 2.740 | 2.800 | 2.650 | 2.690 | 43,592 | -0.10(-3.58%) |
Dec 17, 2019 | 2.740 | 2.830 | 2.720 | 2.790 | 24,503 | +0.08(+2.95%) |
Dec 16, 2019 | 2.830 | 2.875 | 2.710 | 2.710 | 39,729 | -0.11(-3.90%) |
Dec 13, 2019 | 2.870 | 2.950 | 2.820 | 2.820 | 9,100 | -0.06(-2.08%) |
Dec 12, 2019 | 2.660 | 2.910 | 2.650 | 2.880 | 19,467 | +0.18(+6.67%) |
Dec 11, 2019 | 2.910 | 3.000 | 2.640 | 2.700 | 33,221 | -0.20(-6.90%) |
Dec 10, 2019 | 2.860 | 2.900 | 2.820 | 2.900 | 5,771 | +0.00(+0.00%) |
Dec 09, 2019 | 2.970 | 3.000 | 2.890 | 2.900 | 54,044 | -0.07(-2.36%) |
Dec 06, 2019 | 2.700 | 3.000 | 2.700 | 2.970 | 33,300 | +0.28(+10.41%) |
Dec 05, 2019 | 2.640 | 2.810 | 2.610 | 2.690 | 86,667 | -0.21(-7.24%) |
Dec 04, 2019 | 2.900 | 2.990 | 2.800 | 2.900 | 31,676 | +0.04(+1.40%) |
Dec 03, 2019 | 2.750 | 2.915 | 2.750 | 2.860 | 51,163 | +0.15(+5.54%) |
Dec 02, 2019 | 2.910 | 2.920 | 2.710 | 2.710 | 19,081 | -0.31(-10.26%) |
Nov 29, 2019 | 2.840 | 3.040 | 2.720 | 3.020 | 56,000 | +0.12(+4.14%) |
Nov 27, 2019 | 2.690 | 3.050 | 2.660 | 2.900 | 101,100 | +0.18(+6.62%) |
Nov 26, 2019 | 2.710 | 2.890 | 2.650 | 2.720 | 39,205 | -0.01(-0.37%) |
Nov 25, 2019 | 2.550 | 2.750 | 2.500 | 2.730 | 27,943 | +0.18(+7.06%) |
Nov 22, 2019 | 2.400 | 2.700 | 2.400 | 2.550 | 52,000 | +0.07(+2.82%) |
Nov 21, 2019 | 2.480 | 2.552 | 2.299 | 2.480 | 52,152 | +0.03(+1.22%) |
Nov 20, 2019 | 2.350 | 2.550 | 2.320 | 2.450 | 58,511 | +0.09(+3.81%) |
Nov 19, 2019 | 2.250 | 2.400 | 2.090 | 2.360 | 38,967 | +0.05(+2.16%) |
Nov 18, 2019 | 2.280 | 2.400 | 2.220 | 2.310 | 32,298 | +0.02(+0.87%) |
Nov 15, 2019 | 2.030 | 2.400 | 2.030 | 2.290 | 33,600 | +0.29(+14.79%) |
Nov 14, 2019 | 2.220 | 2.320 | 1.990 | 1.995 | 30,772 | -0.10(-5.00%) |
Nov 13, 2019 | 1.910 | 2.265 | 1.910 | 2.100 | 81,438 | +0.10(+5.00%) |
Nov 12, 2019 | 1.980 | 2.020 | 1.948 | 2.000 | 34,479 | +0.02(+1.01%) |
Nov 11, 2019 | 2.130 | 2.130 | 1.980 | 1.980 | 42,539 | -0.19(-8.76%) |
Nov 08, 2019 | 2.150 | 2.320 | 2.150 | 2.170 | 26,700 | +0.00(+0.00%) |
Nov 07, 2019 | 2.460 | 2.472 | 2.030 | 2.170 | 78,974 | -0.26(-10.70%) |
Nov 06, 2019 | 2.480 | 2.500 | 2.420 | 2.430 | 9,934 | -0.07(-2.80%) |
Nov 05, 2019 | 2.470 | 2.500 | 2.443 | 2.500 | 21,834 | +0.01(+0.40%) |
Nov 04, 2019 | 2.500 | 2.530 | 2.480 | 2.490 | 39,328 | -0.01(-0.40%) |
Nov 01, 2019 | 2.500 | 2.500 | 2.350 | 2.500 | 39,200 | +0.00(+0.00%) |
Oct 31, 2019 | 2.460 | 2.500 | 2.440 | 2.500 | 15,908 | +0.00(+0.00%) |
Oct 30, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 13,900 | +0.00(+0.00%) |
Oct 29, 2019 | 2.440 | 2.500 | 2.410 | 2.500 | 29,837 | +0.02(+0.81%) |
Oct 28, 2019 | 2.462 | 2.500 | 2.426 | 2.480 | 15,142 | -0.01(-0.40%) |
Oct 25, 2019 | 2.420 | 2.500 | 2.400 | 2.490 | 15,500 | +0.02(+0.81%) |
Oct 24, 2019 | 2.510 | 2.510 | 2.442 | 2.470 | 7,456 | +0.00(+0.00%) |
Oct 23, 2019 | 2.500 | 2.560 | 2.460 | 2.470 | 14,872 | -0.03(-1.20%) |
Oct 22, 2019 | 2.450 | 2.600 | 2.440 | 2.500 | 11,987 | +0.05(+2.04%) |
Oct 21, 2019 | 2.540 | 2.650 | 2.400 | 2.450 | 56,954 | -0.08(-3.16%) |
Oct 18, 2019 | 2.440 | 2.550 | 2.440 | 2.530 | 15,500 | +0.05(+2.02%) |
Oct 17, 2019 | 2.500 | 2.530 | 2.460 | 2.480 | 22,070 | -0.02(-0.80%) |
Oct 16, 2019 | 2.470 | 2.600 | 2.470 | 2.500 | 10,230 | -0.01(-0.40%) |
Oct 15, 2019 | 2.600 | 2.750 | 2.450 | 2.510 | 12,244 | +0.02(+0.80%) |
Oct 14, 2019 | 2.630 | 2.750 | 2.450 | 2.490 | 24,689 | -0.18(-6.74%) |
Oct 11, 2019 | 2.420 | 2.700 | 2.390 | 2.670 | 37,200 | +0.31(+13.14%) |
Oct 10, 2019 | 2.290 | 2.430 | 2.250 | 2.360 | 15,397 | +0.11(+4.89%) |
Oct 09, 2019 | 2.430 | 2.430 | 2.190 | 2.250 | 12,220 | -0.01(-0.44%) |
Oct 08, 2019 | 2.310 | 2.400 | 2.180 | 2.260 | 41,085 | -0.12(-5.04%) |
Oct 07, 2019 | 2.409 | 2.490 | 2.338 | 2.380 | 22,365 | -0.07(-2.86%) |
Oct 04, 2019 | 2.550 | 2.580 | 2.430 | 2.450 | 21,000 | -0.06(-2.39%) |
Oct 03, 2019 | 2.370 | 2.550 | 2.200 | 2.510 | 11,535 | +0.11(+4.58%) |
Oct 02, 2019 | 2.470 | 2.500 | 2.390 | 2.400 | 12,983 | -0.06(-2.44%) |
Oct 01, 2019 | 2.510 | 2.610 | 2.440 | 2.460 | 71,571 | -0.05(-1.99%) |
Sep 30, 2019 | 2.480 | 2.600 | 2.480 | 2.510 | 42,852 | +0.07(+2.87%) |
Sep 27, 2019 | 2.440 | 2.550 | 2.440 | 2.440 | 7,000 | -0.12(-4.69%) |
Sep 26, 2019 | 2.664 | 2.725 | 2.475 | 2.560 | 13,089 | -0.07(-2.66%) |
Sep 25, 2019 | 2.330 | 2.700 | 2.300 | 2.630 | 27,411 | +0.30(+12.88%) |
Sep 24, 2019 | 2.330 | 2.360 | 2.300 | 2.330 | 26,833 | -0.03(-1.27%) |
Sep 23, 2019 | 2.420 | 2.440 | 2.310 | 2.360 | 9,375 | -0.05(-2.07%) |
Sep 20, 2019 | 2.500 | 2.500 | 2.300 | 2.410 | 90,200 | -0.09(-3.60%) |
Sep 19, 2019 | 2.560 | 2.560 | 2.390 | 2.500 | 32,414 | -0.01(-0.40%) |
Sep 18, 2019 | 2.650 | 2.650 | 2.500 | 2.510 | 25,315 | -0.11(-4.20%) |
Sep 17, 2019 | 2.700 | 2.740 | 2.580 | 2.620 | 24,909 | -0.07(-2.60%) |
Sep 16, 2019 | 2.650 | 2.780 | 2.650 | 2.690 | 19,960 | +0.00(+0.00%) |
Sep 13, 2019 | 2.890 | 2.980 | 2.690 | 2.690 | 27,000 | -0.15(-5.28%) |
Sep 12, 2019 | 2.810 | 2.850 | 2.730 | 2.840 | 28,601 | +0.01(+0.35%) |
Sep 11, 2019 | 2.740 | 2.930 | 2.720 | 2.830 | 30,086 | +0.14(+5.20%) |
Sep 10, 2019 | 2.780 | 2.970 | 2.655 | 2.690 | 26,965 | -0.16(-5.61%) |
Sep 09, 2019 | 2.950 | 3.000 | 2.710 | 2.850 | 34,297 | +0.03(+1.06%) |
Sep 06, 2019 | 2.850 | 2.850 | 2.780 | 2.820 | 16,200 | -0.02(-0.70%) |
Sep 05, 2019 | 2.810 | 2.990 | 2.510 | 2.840 | 25,367 | +0.09(+3.27%) |
Sep 04, 2019 | 2.690 | 2.840 | 2.660 | 2.750 | 18,221 | +0.13(+4.96%) |
Sep 03, 2019 | 2.700 | 2.825 | 2.560 | 2.620 | 6,179 | -0.15(-5.42%) |
Aug 30, 2019 | 2.830 | 2.970 | 2.740 | 2.770 | 9,600 | -0.07(-2.46%) |
Aug 29, 2019 | 2.570 | 3.000 | 2.570 | 2.840 | 33,191 | +0.28(+10.94%) |
Aug 28, 2019 | 2.500 | 2.580 | 2.400 | 2.560 | 32,014 | -0.03(-1.16%) |
Aug 27, 2019 | 2.820 | 2.820 | 2.563 | 2.590 | 34,766 | -0.19(-6.83%) |
Aug 26, 2019 | 2.870 | 2.900 | 2.770 | 2.780 | 26,840 | -0.03(-1.07%) |
Aug 23, 2019 | 2.840 | 2.900 | 2.730 | 2.810 | 34,600 | -0.19(-6.33%) |
Aug 22, 2019 | 2.780 | 3.130 | 2.780 | 3.000 | 34,569 | +0.21(+7.53%) |
Aug 21, 2019 | 2.750 | 2.830 | 2.750 | 2.790 | 27,421 | +0.00(+0.00%) |
Aug 20, 2019 | 2.700 | 2.930 | 2.700 | 2.790 | 22,013 | -0.04(-1.41%) |
Aug 19, 2019 | 2.800 | 2.886 | 2.680 | 2.830 | 24,926 | +0.06(+2.17%) |
Aug 16, 2019 | 2.710 | 2.800 | 2.700 | 2.770 | 18,200 | +0.10(+3.75%) |
Aug 15, 2019 | 2.800 | 3.310 | 2.560 | 2.670 | 38,497 | -0.03(-1.11%) |
Aug 14, 2019 | 2.800 | 2.800 | 2.650 | 2.700 | 25,342 | -0.16(-5.59%) |
Aug 13, 2019 | 2.660 | 2.860 | 2.570 | 2.860 | 23,661 | +0.18(+6.72%) |
Aug 12, 2019 | 2.740 | 2.830 | 2.561 | 2.680 | 27,039 | -0.10(-3.60%) |
Aug 09, 2019 | 2.830 | 2.860 | 2.700 | 2.780 | 22,200 | -0.07(-2.46%) |
Aug 08, 2019 | 2.890 | 2.970 | 2.740 | 2.850 | 70,534 | -0.01(-0.35%) |
Aug 07, 2019 | 2.700 | 2.970 | 2.610 | 2.860 | 32,390 | +0.11(+4.00%) |
Aug 06, 2019 | 2.690 | 2.820 | 2.610 | 2.750 | 16,492 | +0.06(+2.23%) |
Aug 05, 2019 | 2.750 | 2.760 | 2.580 | 2.690 | 34,988 | -0.12(-4.27%) |
Aug 02, 2019 | 2.730 | 3.000 | 2.695 | 2.810 | 154,300 | +0.04(+1.44%) |
Aug 01, 2019 | 2.720 | 2.840 | 2.720 | 2.770 | 64,038 | +0.07(+2.59%) |
Jul 31, 2019 | 2.680 | 2.890 | 2.610 | 2.700 | 48,162 | +0.04(+1.50%) |
Jul 30, 2019 | 2.730 | 2.940 | 2.640 | 2.660 | 41,505 | -0.07(-2.56%) |
Jul 29, 2019 | 2.780 | 2.815 | 2.610 | 2.730 | 21,736 | +0.02(+0.74%) |
Jul 26, 2019 | 2.800 | 2.990 | 2.700 | 2.710 | 18,800 | -0.10(-3.73%) |
Jul 25, 2019 | 2.770 | 2.900 | 2.510 | 2.815 | 20,403 | +0.07(+2.74%) |
Jul 24, 2019 | 3.000 | 3.000 | 2.710 | 2.740 | 20,390 | -0.13(-4.53%) |
Jul 23, 2019 | 2.700 | 2.940 | 2.430 | 2.870 | 34,799 | +0.17(+6.30%) |
Jul 22, 2019 | 2.580 | 2.720 | 2.460 | 2.700 | 68,123 | +0.10(+3.85%) |
Jul 19, 2019 | 2.720 | 2.730 | 2.570 | 2.600 | 67,500 | -0.14(-5.11%) |
Jul 18, 2019 | 2.670 | 2.840 | 2.650 | 2.740 | 58,249 | +0.07(+2.62%) |
Jul 17, 2019 | 2.830 | 2.860 | 2.650 | 2.670 | 46,070 | -0.17(-5.99%) |
Jul 16, 2019 | 2.910 | 3.000 | 2.810 | 2.840 | 82,121 | -0.07(-2.41%) |
Jul 15, 2019 | 3.040 | 3.120 | 2.820 | 2.910 | 74,660 | -0.14(-4.59%) |
Jul 12, 2019 | 3.260 | 3.335 | 2.943 | 3.050 | 90,700 | -0.17(-5.28%) |
Jul 11, 2019 | 3.220 | 3.353 | 3.150 | 3.220 | 88,805 | +0.04(+1.26%) |
Jul 10, 2019 | 3.320 | 3.390 | 3.170 | 3.180 | 57,734 | -0.05(-1.55%) |
Jul 09, 2019 | 3.230 | 3.339 | 3.160 | 3.230 | 47,724 | -0.03(-0.92%) |
Jul 08, 2019 | 3.180 | 3.330 | 3.010 | 3.260 | 65,990 | +0.09(+2.84%) |
Jul 05, 2019 | 3.320 | 3.330 | 3.140 | 3.170 | 93,500 | -0.15(-4.52%) |
Jul 03, 2019 | 3.410 | 3.420 | 3.300 | 3.320 | 31,600 | -0.09(-2.64%) |
Jul 02, 2019 | 3.860 | 3.860 | 3.400 | 3.410 | 32,386 | -0.41(-10.73%) |
Jul 01, 2019 | 4.030 | 4.030 | 3.750 | 3.820 | 50,949 | -0.29(-7.06%) |
Jun 28, 2019 | 4.150 | 4.380 | 3.875 | 4.110 | 1,718,700 | -0.08(-1.91%) |
Jun 27, 2019 | 4.080 | 4.369 | 3.990 | 4.190 | 78,165 | +0.09(+2.20%) |
Jun 26, 2019 | 4.390 | 4.396 | 3.960 | 4.100 | 74,302 | -0.26(-5.96%) |
Jun 25, 2019 | 4.230 | 4.400 | 4.160 | 4.360 | 37,882 | +0.13(+3.07%) |
Jun 24, 2019 | 4.330 | 4.340 | 4.140 | 4.230 | 31,731 | -0.02(-0.47%) |
Jun 21, 2019 | 4.300 | 4.400 | 4.240 | 4.250 | 20,500 | +0.00(+0.00%) |
Jun 20, 2019 | 4.400 | 4.400 | 4.210 | 4.250 | 27,775 | -0.04(-0.93%) |
Jun 19, 2019 | 4.160 | 4.470 | 4.160 | 4.290 | 45,567 | +0.12(+2.88%) |
Jun 18, 2019 | 4.050 | 4.180 | 4.030 | 4.170 | 37,108 | +0.14(+3.47%) |
Jun 17, 2019 | 3.824 | 4.050 | 3.208 | 4.030 | 55,539 | +0.01(+0.25%) |
Jun 14, 2019 | 4.021 | 4.040 | 3.715 | 4.020 | 41,400 | +0.01(+0.25%) |
Jun 13, 2019 | 3.840 | 4.158 | 3.840 | 4.010 | 82,063 | +0.20(+5.25%) |
Jun 12, 2019 | 3.720 | 3.850 | 3.700 | 3.810 | 60,750 | +0.08(+2.14%) |
Jun 11, 2019 | 3.690 | 3.790 | 3.456 | 3.730 | 64,078 | +0.12(+3.32%) |
Jun 10, 2019 | 3.170 | 3.650 | 3.146 | 3.610 | 55,349 | +0.48(+15.34%) |
Jun 07, 2019 | 3.150 | 3.400 | 3.120 | 3.130 | 18,400 | +0.00(+0.00%) |
Jun 06, 2019 | 3.180 | 3.280 | 3.110 | 3.130 | 18,727 | -0.08(-2.49%) |
Jun 05, 2019 | 3.240 | 3.300 | 3.160 | 3.210 | 15,809 | +0.01(+0.31%) |
Jun 04, 2019 | 3.320 | 3.501 | 3.170 | 3.200 | 22,477 | -0.12(-3.61%) |
Jun 03, 2019 | 3.540 | 3.560 | 3.240 | 3.320 | 15,603 | -0.20(-5.68%) |
May 31, 2019 | 3.590 | 3.650 | 3.430 | 3.520 | 18,300 | -0.03(-0.85%) |
May 30, 2019 | 3.700 | 3.790 | 3.357 | 3.550 | 27,524 | +0.00(+0.00%) |
May 29, 2019 | 3.660 | 3.857 | 3.470 | 3.550 | 30,961 | -0.02(-0.56%) |
May 28, 2019 | 3.540 | 3.720 | 3.247 | 3.570 | 36,435 | +0.00(+0.00%) |
May 24, 2019 | 3.550 | 3.730 | 3.490 | 3.570 | 20,600 | +0.02(+0.56%) |
May 23, 2019 | 3.540 | 3.710 | 3.340 | 3.550 | 29,505 | +0.02(+0.57%) |
May 22, 2019 | 3.590 | 3.845 | 3.500 | 3.530 | 42,335 | -0.13(-3.55%) |
May 21, 2019 | 3.210 | 3.690 | 3.050 | 3.660 | 65,482 | +0.55(+17.68%) |
May 20, 2019 | 3.180 | 3.430 | 3.010 | 3.110 | 54,314 | -0.04(-1.27%) |
May 17, 2019 | 3.390 | 3.730 | 3.000 | 3.150 | 52,700 | -0.31(-8.96%) |
May 16, 2019 | 3.719 | 3.970 | 3.340 | 3.460 | 41,780 | +0.05(+1.46%) |
May 15, 2019 | 3.350 | 3.690 | 3.220 | 3.410 | 20,231 | -0.02(-0.58%) |
May 14, 2019 | 3.380 | 3.530 | 3.300 | 3.430 | 23,129 | +0.03(+0.88%) |
May 13, 2019 | 3.307 | 3.500 | 3.307 | 3.400 | 15,217 | -0.11(-3.13%) |
May 10, 2019 | 3.430 | 3.540 | 3.350 | 3.510 | 33,400 | +0.04(+1.15%) |
May 09, 2019 | 3.310 | 3.600 | 3.250 | 3.470 | 28,392 | +0.09(+2.66%) |
May 08, 2019 | 3.430 | 3.610 | 3.240 | 3.380 | 26,325 | -0.09(-2.59%) |
May 07, 2019 | 3.560 | 3.700 | 3.470 | 3.470 | 36,346 | -0.17(-4.67%) |
May 06, 2019 | 3.490 | 3.715 | 3.460 | 3.640 | 34,106 | +0.02(+0.55%) |
May 03, 2019 | 3.320 | 3.790 | 3.320 | 3.620 | 22,300 | +0.33(+10.03%) |
May 02, 2019 | 3.250 | 3.490 | 3.150 | 3.290 | 88,689 | +0.04(+1.23%) |
May 01, 2019 | 3.270 | 3.480 | 3.250 | 3.250 | 33,828 | -0.19(-5.52%) |
Apr 30, 2019 | 3.435 | 3.545 | 3.220 | 3.440 | 48,362 | +0.00(+0.00%) |
Apr 29, 2019 | 3.468 | 3.523 | 3.360 | 3.440 | 22,000 | +0.06(+1.78%) |
Apr 26, 2019 | 3.450 | 3.480 | 3.367 | 3.380 | 17,000 | -0.05(-1.46%) |
Apr 25, 2019 | 3.470 | 3.680 | 3.300 | 3.430 | 56,659 | -0.01(-0.29%) |
Apr 24, 2019 | 3.700 | 3.730 | 3.427 | 3.440 | 45,151 | -0.22(-6.01%) |
Apr 23, 2019 | 3.830 | 3.831 | 3.648 | 3.660 | 15,569 | -0.14(-3.68%) |
Apr 22, 2019 | 3.750 | 4.020 | 3.610 | 3.800 | 45,358 | -0.03(-0.78%) |
Apr 18, 2019 | 4.120 | 4.170 | 3.010 | 3.830 | 245,400 | -0.25(-6.13%) |
Apr 17, 2019 | 4.130 | 4.440 | 3.900 | 4.080 | 50,384 | -0.05(-1.21%) |
Apr 16, 2019 | 4.280 | 4.330 | 4.130 | 4.130 | 30,766 | -0.22(-5.06%) |
Apr 15, 2019 | 4.430 | 4.450 | 4.150 | 4.350 | 42,558 | -0.06(-1.36%) |
Apr 12, 2019 | 4.392 | 4.491 | 4.350 | 4.410 | 22,400 | +0.10(+2.32%) |
Apr 11, 2019 | 4.370 | 4.460 | 4.220 | 4.310 | 20,398 | -0.06(-1.37%) |
Apr 10, 2019 | 4.480 | 4.540 | 4.340 | 4.370 | 22,158 | -0.07(-1.58%) |
Apr 09, 2019 | 4.400 | 4.530 | 4.360 | 4.440 | 19,113 | +0.04(+0.91%) |
Apr 08, 2019 | 4.390 | 4.570 | 4.270 | 4.400 | 31,448 | +0.03(+0.69%) |
Apr 05, 2019 | 4.360 | 4.410 | 4.210 | 4.370 | 20,300 | -0.11(-2.46%) |
Apr 04, 2019 | 4.400 | 4.640 | 4.400 | 4.480 | 12,140 | +0.14(+3.23%) |
Apr 03, 2019 | 4.550 | 4.680 | 4.330 | 4.340 | 25,953 | -0.13(-2.91%) |
Apr 02, 2019 | 4.470 | 4.580 | 4.370 | 4.470 | 20,482 | +0.05(+1.13%) |
Apr 01, 2019 | 4.580 | 4.580 | 4.370 | 4.420 | 29,590 | -0.08(-1.78%) |
Mar 29, 2019 | 4.490 | 4.650 | 4.490 | 4.500 | 26,100 | +0.01(+0.22%) |
Mar 28, 2019 | 4.350 | 4.700 | 4.350 | 4.490 | 37,377 | +0.14(+3.22%) |
Mar 27, 2019 | 4.640 | 4.660 | 4.275 | 4.350 | 38,379 | -0.32(-6.85%) |
Mar 26, 2019 | 4.880 | 4.910 | 4.620 | 4.670 | 14,702 | -0.06(-1.27%) |
Mar 25, 2019 | 4.850 | 4.937 | 4.550 | 4.730 | 36,650 | -0.22(-4.44%) |
Mar 22, 2019 | 5.170 | 5.170 | 4.820 | 4.950 | 27,500 | -0.16(-3.13%) |
Mar 21, 2019 | 5.351 | 5.351 | 5.050 | 5.110 | 25,377 | -0.09(-1.73%) |
Mar 20, 2019 | 5.430 | 5.430 | 4.920 | 5.200 | 66,085 | -0.12(-2.26%) |
Mar 19, 2019 | 5.000 | 5.330 | 4.720 | 5.320 | 95,232 | +0.31(+6.19%) |
Mar 18, 2019 | 5.060 | 5.090 | 4.790 | 5.010 | 54,718 | -0.09(-1.76%) |
Mar 15, 2019 | 4.950 | 5.500 | 4.610 | 5.100 | 143,300 | +0.20(+4.08%) |
Mar 14, 2019 | 4.850 | 4.945 | 4.590 | 4.900 | 129,773 | +0.11(+2.30%) |
Mar 13, 2019 | 4.580 | 4.850 | 4.230 | 4.790 | 137,616 | +0.27(+5.97%) |
Mar 12, 2019 | 4.340 | 4.615 | 4.250 | 4.520 | 100,890 | +0.14(+3.20%) |
Mar 11, 2019 | 4.000 | 4.540 | 3.850 | 4.380 | 88,241 | +0.36(+8.96%) |
Mar 08, 2019 | 4.200 | 4.200 | 3.850 | 4.020 | 47,900 | -0.08(-1.95%) |
Mar 07, 2019 | 3.800 | 4.100 | 3.670 | 4.100 | 33,953 | +0.43(+11.72%) |
Mar 06, 2019 | 3.830 | 3.830 | 3.580 | 3.670 | 42,296 | +0.01(+0.27%) |
Mar 05, 2019 | 3.800 | 3.890 | 3.530 | 3.660 | 54,957 | -0.17(-4.44%) |
Mar 04, 2019 | 4.170 | 4.470 | 3.520 | 3.830 | 79,909 | -0.29(-7.04%) |
Mar 01, 2019 | 4.160 | 4.380 | 4.110 | 4.120 | 51,700 | -0.04(-0.96%) |
Feb 28, 2019 | 4.000 | 4.180 | 3.970 | 4.160 | 29,845 | +0.16(+4.00%) |
Feb 27, 2019 | 3.970 | 4.110 | 3.880 | 4.000 | 41,459 | +0.04(+1.01%) |
Feb 26, 2019 | 4.000 | 4.110 | 3.900 | 3.960 | 22,581 | +0.04(+1.15%) |
Feb 25, 2019 | 3.900 | 4.100 | 3.900 | 3.915 | 27,398 | +0.04(+1.16%) |
Feb 22, 2019 | 3.910 | 4.170 | 3.870 | 3.870 | 16,600 | -0.02(-0.51%) |
Feb 21, 2019 | 3.950 | 4.270 | 3.850 | 3.890 | 37,242 | -0.10(-2.51%) |
Feb 20, 2019 | 3.890 | 4.343 | 3.890 | 3.990 | 67,846 | +0.13(+3.37%) |
Feb 19, 2019 | 3.630 | 3.990 | 3.515 | 3.860 | 57,995 | +0.26(+7.22%) |
Feb 15, 2019 | 3.400 | 3.835 | 3.400 | 3.600 | 74,900 | +0.19(+5.57%) |
Feb 14, 2019 | 3.200 | 3.524 | 3.200 | 3.410 | 49,107 | +0.18(+5.57%) |
Feb 13, 2019 | 3.350 | 3.380 | 3.120 | 3.230 | 24,550 | -0.08(-2.42%) |
Feb 12, 2019 | 3.260 | 3.400 | 3.170 | 3.310 | 14,302 | +0.16(+5.08%) |
Feb 11, 2019 | 3.230 | 3.316 | 3.120 | 3.150 | 32,595 | +0.03(+0.96%) |
Feb 08, 2019 | 3.280 | 3.520 | 3.110 | 3.120 | 32,900 | -0.10(-3.11%) |
Feb 07, 2019 | 3.490 | 3.840 | 2.975 | 3.220 | 121,209 | -0.27(-7.74%) |
Feb 06, 2019 | 3.670 | 3.790 | 3.430 | 3.490 | 10,718 | -0.09(-2.51%) |
Feb 05, 2019 | 3.740 | 3.790 | 3.540 | 3.580 | 52,458 | -0.14(-3.76%) |
Feb 04, 2019 | 3.630 | 3.830 | 3.587 | 3.720 | 19,352 | +0.11(+3.05%) |