Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.250 | 3.250 | 3.140 | 3.160 | 44,600 | -0.09(-2.77%) |
Nov 27, 2019 | 3.160 | 3.320 | 3.160 | 3.250 | 156,200 | +0.08(+2.69%) |
Nov 26, 2019 | 3.100 | 3.210 | 3.100 | 3.165 | 137,394 | +0.06(+1.77%) |
Nov 25, 2019 | 2.990 | 3.120 | 2.960 | 3.110 | 130,042 | +0.15(+5.07%) |
Nov 22, 2019 | 2.990 | 3.000 | 2.920 | 2.960 | 67,400 | -0.01(-0.34%) |
Nov 21, 2019 | 3.040 | 3.080 | 2.940 | 2.970 | 120,249 | -0.07(-2.30%) |
Nov 20, 2019 | 3.090 | 3.160 | 3.030 | 3.040 | 213,541 | -0.08(-2.56%) |
Nov 19, 2019 | 3.080 | 3.170 | 3.080 | 3.120 | 138,975 | +0.05(+1.63%) |
Nov 18, 2019 | 3.050 | 3.090 | 3.000 | 3.070 | 159,514 | +0.00(+0.00%) |
Nov 15, 2019 | 2.990 | 3.150 | 2.990 | 3.070 | 244,500 | +0.09(+3.02%) |
Nov 14, 2019 | 3.060 | 3.090 | 2.930 | 2.980 | 180,224 | -0.08(-2.61%) |
Nov 13, 2019 | 3.030 | 3.110 | 2.991 | 3.060 | 110,956 | +0.01(+0.33%) |
Nov 12, 2019 | 3.080 | 3.150 | 3.020 | 3.050 | 115,747 | -0.03(-0.97%) |
Nov 11, 2019 | 3.000 | 3.100 | 2.920 | 3.080 | 103,360 | +0.07(+2.33%) |
Nov 08, 2019 | 2.950 | 3.040 | 2.910 | 3.010 | 149,300 | +0.06(+2.03%) |
Nov 07, 2019 | 3.090 | 3.150 | 2.910 | 2.950 | 218,238 | -0.11(-3.59%) |
Nov 06, 2019 | 3.070 | 3.120 | 3.040 | 3.060 | 97,883 | -0.04(-1.29%) |
Nov 05, 2019 | 3.040 | 3.120 | 3.030 | 3.100 | 199,561 | +0.06(+1.81%) |
Nov 04, 2019 | 3.170 | 3.240 | 3.003 | 3.045 | 293,286 | -0.14(-4.40%) |
Nov 01, 2019 | 3.100 | 3.210 | 3.100 | 3.185 | 179,400 | +0.06(+2.08%) |
Oct 31, 2019 | 3.180 | 3.240 | 3.080 | 3.120 | 252,464 | +0.02(+0.65%) |
Oct 30, 2019 | 3.150 | 3.150 | 3.040 | 3.100 | 202,091 | -0.05(-1.59%) |
Oct 29, 2019 | 3.050 | 3.170 | 3.050 | 3.150 | 173,373 | +0.11(+3.62%) |
Oct 28, 2019 | 2.930 | 3.050 | 2.930 | 3.040 | 133,949 | +0.11(+3.75%) |
Oct 25, 2019 | 2.820 | 2.990 | 2.820 | 2.930 | 156,500 | +0.13(+4.64%) |
Oct 24, 2019 | 2.770 | 2.840 | 2.760 | 2.800 | 239,830 | +0.08(+2.94%) |
Oct 23, 2019 | 2.860 | 2.870 | 2.720 | 2.720 | 264,483 | -0.15(-5.23%) |
Oct 22, 2019 | 3.000 | 3.020 | 2.870 | 2.870 | 112,888 | -0.12(-4.01%) |
Oct 21, 2019 | 3.060 | 3.100 | 2.970 | 2.990 | 192,645 | -0.04(-1.32%) |
Oct 18, 2019 | 3.020 | 3.060 | 2.970 | 3.030 | 104,900 | -0.02(-0.66%) |
Oct 17, 2019 | 3.050 | 3.080 | 3.000 | 3.050 | 185,862 | +0.01(+0.33%) |
Oct 16, 2019 | 3.100 | 3.105 | 3.010 | 3.040 | 171,750 | -0.05(-1.62%) |
Oct 15, 2019 | 3.000 | 3.120 | 2.990 | 3.090 | 428,549 | +0.10(+3.34%) |
Oct 14, 2019 | 3.000 | 3.040 | 2.960 | 2.990 | 131,666 | +0.00(+0.00%) |
Oct 11, 2019 | 2.950 | 3.040 | 2.920 | 2.990 | 347,100 | +0.08(+2.75%) |
Oct 10, 2019 | 2.990 | 3.005 | 2.870 | 2.910 | 215,988 | -0.08(-2.68%) |
Oct 09, 2019 | 2.880 | 3.000 | 2.840 | 2.990 | 243,293 | +0.13(+4.55%) |
Oct 08, 2019 | 2.860 | 2.960 | 2.840 | 2.860 | 343,569 | -0.01(-0.35%) |
Oct 07, 2019 | 2.840 | 2.910 | 2.753 | 2.870 | 359,145 | +0.07(+2.50%) |
Oct 04, 2019 | 2.820 | 2.950 | 2.780 | 2.800 | 450,000 | -0.07(-2.44%) |
Oct 03, 2019 | 3.050 | 3.200 | 2.790 | 2.870 | 996,655 | -0.58(-16.81%) |
Oct 02, 2019 | 3.360 | 3.460 | 3.320 | 3.450 | 110,948 | +0.05(+1.47%) |
Oct 01, 2019 | 3.560 | 3.650 | 3.390 | 3.400 | 133,429 | -0.16(-4.49%) |
Sep 30, 2019 | 3.630 | 3.670 | 3.550 | 3.560 | 187,567 | -0.06(-1.66%) |
Sep 27, 2019 | 3.660 | 3.700 | 3.556 | 3.620 | 111,600 | -0.05(-1.36%) |
Sep 26, 2019 | 3.720 | 3.730 | 3.660 | 3.670 | 161,882 | -0.02(-0.54%) |
Sep 25, 2019 | 3.670 | 3.745 | 3.580 | 3.690 | 208,151 | +0.03(+0.82%) |
Sep 24, 2019 | 3.720 | 3.750 | 3.630 | 3.660 | 146,480 | -0.06(-1.61%) |
Sep 23, 2019 | 3.700 | 3.770 | 3.610 | 3.720 | 122,354 | +0.01(+0.27%) |
Sep 20, 2019 | 3.850 | 3.850 | 3.690 | 3.710 | 315,000 | -0.13(-3.39%) |
Sep 19, 2019 | 3.860 | 3.930 | 3.820 | 3.840 | 72,388 | -0.02(-0.52%) |
Sep 18, 2019 | 3.970 | 3.990 | 3.840 | 3.860 | 99,848 | -0.09(-2.28%) |
Sep 17, 2019 | 4.070 | 4.070 | 3.930 | 3.950 | 116,775 | -0.13(-3.19%) |
Sep 16, 2019 | 3.960 | 4.120 | 3.900 | 4.080 | 126,941 | +0.08(+2.00%) |
Sep 13, 2019 | 3.990 | 4.030 | 3.949 | 4.000 | 113,700 | +0.02(+0.50%) |
Sep 12, 2019 | 3.970 | 4.010 | 3.820 | 3.980 | 133,453 | +0.03(+0.76%) |
Sep 11, 2019 | 3.900 | 3.990 | 3.880 | 3.950 | 115,129 | +0.05(+1.28%) |
Sep 10, 2019 | 3.800 | 3.910 | 3.770 | 3.900 | 105,562 | +0.10(+2.63%) |
Sep 09, 2019 | 3.610 | 3.800 | 3.605 | 3.800 | 151,342 | +0.23(+6.44%) |
Sep 06, 2019 | 3.580 | 3.610 | 3.530 | 3.570 | 99,200 | +0.01(+0.28%) |
Sep 05, 2019 | 3.500 | 3.600 | 3.490 | 3.560 | 120,691 | +0.13(+3.79%) |
Sep 04, 2019 | 3.400 | 3.510 | 3.400 | 3.430 | 115,051 | +0.06(+1.78%) |
Sep 03, 2019 | 3.330 | 3.390 | 3.260 | 3.370 | 195,364 | -0.02(-0.59%) |
Aug 30, 2019 | 3.400 | 3.440 | 3.330 | 3.390 | 125,700 | -0.01(-0.29%) |
Aug 29, 2019 | 3.380 | 3.440 | 3.260 | 3.400 | 79,919 | +0.06(+1.80%) |
Aug 28, 2019 | 3.280 | 3.390 | 3.240 | 3.340 | 121,718 | +0.05(+1.52%) |
Aug 27, 2019 | 3.400 | 3.400 | 3.240 | 3.290 | 178,248 | -0.08(-2.37%) |
Aug 26, 2019 | 3.470 | 3.490 | 3.360 | 3.370 | 161,140 | -0.08(-2.32%) |
Aug 23, 2019 | 3.600 | 3.620 | 3.240 | 3.450 | 207,100 | -0.20(-5.48%) |
Aug 22, 2019 | 3.570 | 3.700 | 3.570 | 3.650 | 206,126 | +0.07(+1.96%) |
Aug 21, 2019 | 3.690 | 3.710 | 3.580 | 3.580 | 163,788 | -0.09(-2.45%) |
Aug 20, 2019 | 3.690 | 3.705 | 3.610 | 3.670 | 158,798 | -0.02(-0.54%) |
Aug 19, 2019 | 3.760 | 3.780 | 3.675 | 3.690 | 237,736 | +0.01(+0.27%) |
Aug 16, 2019 | 3.580 | 3.690 | 3.550 | 3.680 | 181,300 | +0.13(+3.66%) |
Aug 15, 2019 | 3.720 | 3.720 | 3.500 | 3.550 | 158,565 | -0.17(-4.57%) |
Aug 14, 2019 | 3.860 | 3.890 | 3.600 | 3.720 | 234,471 | -0.28(-7.00%) |
Aug 13, 2019 | 3.800 | 4.000 | 3.800 | 4.000 | 302,537 | +0.17(+4.44%) |
Aug 12, 2019 | 3.830 | 3.880 | 3.790 | 3.830 | 84,181 | -0.01(-0.26%) |
Aug 09, 2019 | 4.000 | 4.000 | 3.795 | 3.840 | 182,100 | -0.18(-4.48%) |
Aug 08, 2019 | 3.880 | 4.070 | 3.860 | 4.020 | 112,833 | +0.17(+4.42%) |
Aug 07, 2019 | 3.750 | 3.870 | 3.750 | 3.850 | 81,736 | +0.05(+1.32%) |
Aug 06, 2019 | 3.850 | 3.950 | 3.720 | 3.800 | 134,078 | -0.06(-1.55%) |
Aug 05, 2019 | 4.020 | 4.020 | 3.810 | 3.860 | 163,576 | -0.25(-6.08%) |
Aug 02, 2019 | 4.130 | 4.160 | 4.010 | 4.110 | 106,200 | -0.05(-1.20%) |
Aug 01, 2019 | 4.250 | 4.470 | 4.150 | 4.160 | 212,056 | -0.11(-2.58%) |
Jul 31, 2019 | 4.320 | 4.450 | 4.230 | 4.270 | 275,979 | -0.05(-1.16%) |
Jul 30, 2019 | 4.130 | 4.370 | 4.130 | 4.320 | 180,454 | +0.12(+2.86%) |
Jul 29, 2019 | 4.250 | 4.290 | 4.170 | 4.200 | 141,483 | -0.07(-1.64%) |
Jul 26, 2019 | 4.370 | 4.410 | 4.190 | 4.270 | 223,700 | -0.08(-1.84%) |
Jul 25, 2019 | 4.350 | 4.420 | 4.110 | 4.350 | 594,630 | +0.18(+4.32%) |
Jul 24, 2019 | 3.960 | 4.250 | 3.910 | 4.170 | 393,876 | +0.20(+5.04%) |
Jul 23, 2019 | 4.050 | 4.090 | 3.930 | 3.970 | 140,411 | -0.08(-1.98%) |
Jul 22, 2019 | 3.970 | 4.120 | 3.940 | 4.050 | 238,168 | +0.10(+2.53%) |
Jul 19, 2019 | 3.900 | 4.000 | 3.840 | 3.950 | 189,500 | +0.04(+1.02%) |
Jul 18, 2019 | 4.000 | 4.050 | 3.895 | 3.910 | 118,454 | -0.09(-2.25%) |
Jul 17, 2019 | 3.970 | 4.050 | 3.920 | 4.000 | 143,326 | +0.05(+1.27%) |
Jul 16, 2019 | 3.990 | 4.090 | 3.930 | 3.950 | 150,169 | -0.08(-1.99%) |
Jul 15, 2019 | 4.040 | 4.060 | 4.000 | 4.030 | 91,893 | +0.03(+0.75%) |
Jul 12, 2019 | 3.980 | 4.060 | 3.900 | 4.000 | 186,900 | +0.01(+0.25%) |
Jul 11, 2019 | 4.020 | 4.080 | 3.960 | 3.990 | 160,253 | -0.02(-0.50%) |
Jul 10, 2019 | 4.070 | 4.130 | 3.980 | 4.010 | 100,604 | -0.02(-0.50%) |
Jul 09, 2019 | 4.010 | 4.040 | 3.930 | 4.030 | 123,613 | +0.02(+0.50%) |
Jul 08, 2019 | 4.120 | 4.140 | 4.010 | 4.010 | 104,652 | -0.11(-2.67%) |
Jul 05, 2019 | 4.100 | 4.150 | 4.070 | 4.120 | 80,900 | -0.05(-1.20%) |
Jul 03, 2019 | 4.150 | 4.210 | 4.103 | 4.170 | 55,000 | +0.01(+0.24%) |
Jul 02, 2019 | 4.210 | 4.230 | 4.060 | 4.160 | 148,352 | -0.06(-1.42%) |
Jul 01, 2019 | 4.220 | 4.350 | 4.160 | 4.220 | 360,149 | +0.26(+6.57%) |
Jun 28, 2019 | 3.900 | 4.130 | 3.900 | 3.960 | 362,600 | +0.07(+1.80%) |
Jun 27, 2019 | 3.860 | 3.960 | 3.750 | 3.890 | 294,882 | +0.03(+0.78%) |
Jun 26, 2019 | 3.610 | 3.940 | 3.590 | 3.860 | 388,275 | +0.29(+8.12%) |
Jun 25, 2019 | 3.920 | 3.950 | 3.550 | 3.570 | 700,615 | -0.36(-9.16%) |
Jun 24, 2019 | 4.050 | 4.050 | 3.910 | 3.930 | 162,923 | -0.13(-3.20%) |
Jun 21, 2019 | 4.020 | 4.080 | 3.980 | 4.060 | 265,300 | +0.02(+0.50%) |
Jun 20, 2019 | 4.070 | 4.150 | 3.980 | 4.040 | 185,341 | -0.08(-1.94%) |
Jun 19, 2019 | 4.170 | 4.190 | 4.060 | 4.120 | 108,652 | -0.01(-0.24%) |
Jun 18, 2019 | 4.030 | 4.170 | 4.000 | 4.130 | 291,874 | +0.17(+4.29%) |
Jun 17, 2019 | 3.980 | 4.170 | 3.910 | 3.960 | 362,162 | -0.12(-2.94%) |
Jun 14, 2019 | 4.150 | 4.260 | 3.980 | 4.080 | 232,800 | -0.15(-3.55%) |
Jun 13, 2019 | 4.280 | 4.340 | 4.210 | 4.230 | 132,473 | -0.03(-0.70%) |
Jun 12, 2019 | 4.530 | 4.560 | 4.207 | 4.260 | 306,419 | -0.21(-4.70%) |
Jun 11, 2019 | 4.320 | 4.700 | 4.240 | 4.470 | 1,812,839 | +0.21(+4.93%) |
Jun 10, 2019 | 4.230 | 4.360 | 4.190 | 4.260 | 199,319 | +0.07(+1.67%) |
Jun 07, 2019 | 4.170 | 4.220 | 4.125 | 4.190 | 479,600 | +0.03(+0.72%) |
Jun 06, 2019 | 4.100 | 4.220 | 4.050 | 4.160 | 196,201 | +0.07(+1.71%) |
Jun 05, 2019 | 4.210 | 4.210 | 4.000 | 4.090 | 152,054 | -0.08(-1.92%) |
Jun 04, 2019 | 3.980 | 4.200 | 3.930 | 4.170 | 312,984 | +0.25(+6.38%) |
Jun 03, 2019 | 3.970 | 4.000 | 3.860 | 3.920 | 371,211 | -0.07(-1.75%) |
May 31, 2019 | 4.010 | 4.040 | 3.940 | 3.990 | 233,700 | -0.09(-2.21%) |
May 30, 2019 | 4.290 | 4.310 | 4.070 | 4.080 | 290,681 | -0.21(-4.90%) |
May 29, 2019 | 4.350 | 4.380 | 4.270 | 4.290 | 484,776 | -0.10(-2.28%) |
May 28, 2019 | 4.420 | 4.510 | 4.370 | 4.390 | 402,504 | -0.02(-0.45%) |
May 24, 2019 | 4.480 | 4.550 | 4.390 | 4.410 | 199,500 | -0.05(-1.12%) |
May 23, 2019 | 4.440 | 4.520 | 4.350 | 4.460 | 221,574 | -0.08(-1.76%) |
May 22, 2019 | 4.550 | 4.620 | 4.478 | 4.540 | 218,220 | -0.06(-1.30%) |
May 21, 2019 | 4.590 | 4.710 | 4.570 | 4.600 | 310,390 | +0.07(+1.55%) |
May 20, 2019 | 4.790 | 4.812 | 4.420 | 4.530 | 464,471 | -0.36(-7.36%) |
May 17, 2019 | 4.940 | 5.050 | 4.860 | 4.890 | 295,600 | -0.12(-2.40%) |
May 16, 2019 | 5.210 | 5.240 | 4.970 | 5.010 | 256,844 | -0.29(-5.47%) |
May 15, 2019 | 5.180 | 5.410 | 5.180 | 5.300 | 140,839 | +0.06(+1.15%) |
May 14, 2019 | 5.070 | 5.330 | 5.010 | 5.240 | 359,990 | +0.17(+3.35%) |
May 13, 2019 | 5.320 | 5.365 | 5.050 | 5.070 | 261,086 | -0.36(-6.63%) |
May 10, 2019 | 5.390 | 5.450 | 5.280 | 5.430 | 209,000 | +0.01(+0.18%) |
May 09, 2019 | 5.560 | 5.560 | 5.290 | 5.420 | 242,257 | -0.20(-3.56%) |
May 08, 2019 | 5.500 | 5.680 | 5.500 | 5.620 | 195,364 | +0.10(+1.81%) |
May 07, 2019 | 5.720 | 5.730 | 5.450 | 5.520 | 463,451 | -0.26(-4.50%) |
May 06, 2019 | 5.550 | 5.790 | 5.538 | 5.780 | 271,457 | +0.08(+1.40%) |
May 03, 2019 | 5.650 | 5.800 | 5.640 | 5.700 | 388,800 | +0.04(+0.71%) |
May 02, 2019 | 5.700 | 5.770 | 5.590 | 5.660 | 167,325 | -0.05(-0.88%) |
May 01, 2019 | 5.670 | 5.890 | 5.650 | 5.710 | 393,432 | +0.01(+0.18%) |
Apr 30, 2019 | 5.620 | 5.770 | 5.520 | 5.700 | 576,002 | +0.09(+1.60%) |
Apr 29, 2019 | 5.600 | 5.780 | 5.460 | 5.610 | 376,651 | +0.06(+1.08%) |
Apr 26, 2019 | 5.500 | 6.140 | 5.500 | 5.550 | 1,402,400 | +0.12(+2.21%) |
Apr 25, 2019 | 5.150 | 5.930 | 5.130 | 5.430 | 2,162,761 | +0.69(+14.56%) |
Apr 24, 2019 | 4.690 | 4.860 | 4.640 | 4.740 | 259,320 | +0.08(+1.72%) |
Apr 23, 2019 | 4.390 | 4.700 | 4.300 | 4.660 | 361,855 | +0.25(+5.67%) |
Apr 22, 2019 | 4.700 | 4.700 | 4.360 | 4.410 | 380,700 | -0.34(-7.16%) |
Apr 18, 2019 | 4.890 | 4.900 | 4.720 | 4.750 | 238,800 | -0.16(-3.26%) |
Apr 17, 2019 | 4.980 | 5.130 | 4.910 | 4.910 | 195,023 | -0.01(-0.20%) |
Apr 16, 2019 | 4.840 | 4.980 | 4.810 | 4.920 | 170,435 | +0.09(+1.86%) |
Apr 15, 2019 | 4.780 | 4.880 | 4.740 | 4.830 | 220,061 | +0.05(+1.05%) |
Apr 12, 2019 | 4.830 | 4.840 | 4.715 | 4.780 | 78,500 | -0.02(-0.42%) |
Apr 11, 2019 | 4.850 | 4.990 | 4.760 | 4.800 | 181,717 | -0.05(-1.03%) |
Apr 10, 2019 | 4.790 | 4.870 | 4.780 | 4.850 | 479,216 | +0.07(+1.46%) |
Apr 09, 2019 | 4.810 | 4.820 | 4.670 | 4.780 | 427,267 | -0.04(-0.83%) |
Apr 08, 2019 | 4.950 | 4.960 | 4.800 | 4.820 | 123,463 | -0.16(-3.21%) |
Apr 05, 2019 | 4.920 | 5.140 | 4.900 | 4.980 | 434,300 | +0.09(+1.84%) |
Apr 04, 2019 | 4.920 | 4.990 | 4.810 | 4.890 | 139,315 | -0.03(-0.61%) |
Apr 03, 2019 | 5.000 | 5.132 | 4.850 | 4.920 | 574,717 | -0.02(-0.40%) |
Apr 02, 2019 | 4.790 | 4.990 | 4.740 | 4.940 | 386,956 | +0.19(+4.00%) |
Apr 01, 2019 | 4.500 | 4.770 | 4.470 | 4.750 | 221,259 | +0.30(+6.74%) |
Mar 29, 2019 | 4.370 | 4.490 | 4.350 | 4.450 | 563,600 | +0.12(+2.77%) |
Mar 28, 2019 | 4.430 | 4.490 | 4.320 | 4.330 | 124,096 | -0.11(-2.48%) |
Mar 27, 2019 | 4.410 | 4.460 | 4.340 | 4.440 | 130,892 | +0.03(+0.68%) |
Mar 26, 2019 | 4.450 | 4.490 | 4.400 | 4.410 | 214,623 | -0.01(-0.23%) |
Mar 25, 2019 | 4.350 | 4.450 | 4.289 | 4.420 | 159,299 | +0.07(+1.61%) |
Mar 22, 2019 | 4.370 | 4.410 | 4.270 | 4.350 | 249,400 | -0.05(-1.14%) |
Mar 21, 2019 | 4.460 | 4.560 | 4.380 | 4.400 | 199,360 | -0.06(-1.35%) |
Mar 20, 2019 | 4.540 | 4.590 | 4.400 | 4.460 | 667,052 | -0.08(-1.76%) |
Mar 19, 2019 | 4.450 | 4.570 | 4.430 | 4.540 | 146,110 | +0.10(+2.25%) |
Mar 18, 2019 | 4.530 | 4.540 | 4.320 | 4.440 | 164,344 | -0.07(-1.55%) |
Mar 15, 2019 | 4.440 | 4.560 | 4.320 | 4.510 | 319,300 | +0.12(+2.73%) |
Mar 14, 2019 | 4.550 | 4.600 | 4.330 | 4.390 | 198,361 | -0.15(-3.30%) |
Mar 13, 2019 | 4.540 | 4.600 | 4.440 | 4.540 | 176,791 | +0.06(+1.34%) |
Mar 12, 2019 | 4.270 | 4.520 | 4.240 | 4.480 | 274,615 | +0.21(+4.92%) |
Mar 11, 2019 | 4.220 | 4.360 | 4.190 | 4.270 | 218,176 | +0.08(+1.91%) |
Mar 08, 2019 | 4.150 | 4.240 | 4.150 | 4.190 | 234,600 | +0.00(+0.00%) |
Mar 07, 2019 | 4.250 | 4.270 | 4.150 | 4.190 | 157,865 | -0.06(-1.41%) |
Mar 06, 2019 | 4.300 | 4.320 | 4.240 | 4.250 | 284,099 | -0.07(-1.62%) |
Mar 05, 2019 | 4.380 | 4.380 | 4.270 | 4.320 | 121,211 | -0.07(-1.59%) |
Mar 04, 2019 | 4.300 | 4.410 | 4.260 | 4.390 | 184,385 | +0.10(+2.33%) |
Mar 01, 2019 | 4.510 | 4.520 | 4.245 | 4.290 | 310,100 | -0.17(-3.81%) |
Feb 28, 2019 | 4.260 | 4.510 | 4.180 | 4.460 | 359,890 | +0.19(+4.45%) |
Feb 27, 2019 | 4.370 | 4.390 | 4.180 | 4.270 | 353,870 | -0.13(-2.95%) |
Feb 26, 2019 | 4.380 | 4.580 | 4.320 | 4.400 | 433,016 | +0.01(+0.23%) |
Feb 25, 2019 | 4.380 | 4.610 | 4.330 | 4.390 | 397,490 | +0.07(+1.62%) |
Feb 22, 2019 | 4.080 | 4.360 | 4.060 | 4.320 | 616,700 | +0.21(+5.11%) |
Feb 21, 2019 | 4.250 | 4.350 | 3.930 | 4.110 | 1,249,137 | -0.39(-8.67%) |
Feb 20, 2019 | 4.380 | 4.520 | 4.350 | 4.500 | 342,240 | +0.12(+2.74%) |
Feb 19, 2019 | 4.430 | 4.560 | 4.370 | 4.380 | 328,684 | -0.05(-1.13%) |
Feb 15, 2019 | 4.300 | 4.520 | 4.250 | 4.430 | 336,100 | +0.15(+3.50%) |
Feb 14, 2019 | 4.250 | 4.350 | 4.250 | 4.280 | 236,294 | +0.04(+0.94%) |
Feb 13, 2019 | 4.180 | 4.280 | 4.130 | 4.240 | 118,218 | +0.06(+1.44%) |
Feb 12, 2019 | 4.060 | 4.200 | 4.015 | 4.180 | 169,934 | +0.16(+3.98%) |
Feb 11, 2019 | 4.050 | 4.070 | 3.970 | 4.020 | 77,340 | -0.03(-0.74%) |
Feb 08, 2019 | 4.000 | 4.070 | 3.940 | 4.050 | 95,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.160 | 4.195 | 3.990 | 4.050 | 242,684 | -0.13(-3.11%) |
Feb 06, 2019 | 4.200 | 4.280 | 4.160 | 4.180 | 148,396 | +0.01(+0.24%) |
Feb 05, 2019 | 4.130 | 4.260 | 4.126 | 4.170 | 292,615 | +0.02(+0.48%) |
Feb 04, 2019 | 4.130 | 4.180 | 4.100 | 4.150 | 175,172 | +0.01(+0.24%) |
Feb 01, 2019 | 4.110 | 4.160 | 4.050 | 4.140 | 170,300 | +0.03(+0.73%) |
Jan 31, 2019 | 4.110 | 4.318 | 4.060 | 4.110 | 211,799 | +0.00(+0.00%) |
Jan 30, 2019 | 3.970 | 4.120 | 3.920 | 4.110 | 231,071 | +0.18(+4.58%) |
Jan 29, 2019 | 4.040 | 4.040 | 3.900 | 3.930 | 200,258 | -0.10(-2.48%) |
Jan 28, 2019 | 4.040 | 4.070 | 3.900 | 4.030 | 213,377 | -0.11(-2.66%) |
Jan 25, 2019 | 4.200 | 4.260 | 4.130 | 4.140 | 306,700 | -0.04(-0.96%) |
Jan 24, 2019 | 3.960 | 4.190 | 3.920 | 4.180 | 245,559 | +0.25(+6.36%) |
Jan 23, 2019 | 3.920 | 3.970 | 3.860 | 3.930 | 271,045 | +0.00(+0.00%) |
Jan 22, 2019 | 3.980 | 4.010 | 3.850 | 3.930 | 239,699 | -0.07(-1.75%) |
Jan 18, 2019 | 3.960 | 4.050 | 3.915 | 4.000 | 308,800 | +0.08(+2.04%) |
Jan 17, 2019 | 3.890 | 3.990 | 3.850 | 3.920 | 231,869 | +0.00(+0.00%) |
Jan 16, 2019 | 3.990 | 4.020 | 3.900 | 3.920 | 258,713 | -0.08(-2.00%) |
Jan 15, 2019 | 3.910 | 4.090 | 3.900 | 4.000 | 514,137 | +0.10(+2.56%) |
Jan 14, 2019 | 4.170 | 4.170 | 3.700 | 3.900 | 931,764 | -0.63(-13.91%) |
Jan 11, 2019 | 4.590 | 4.630 | 4.500 | 4.530 | 132,500 | -0.07(-1.52%) |
Jan 10, 2019 | 4.530 | 4.680 | 4.510 | 4.600 | 174,837 | +0.06(+1.32%) |
Jan 09, 2019 | 4.490 | 4.620 | 4.480 | 4.540 | 223,862 | +0.09(+2.02%) |
Jan 08, 2019 | 4.410 | 4.537 | 4.330 | 4.450 | 218,038 | +0.06(+1.37%) |
Jan 07, 2019 | 4.260 | 4.450 | 4.220 | 4.390 | 275,478 | +0.11(+2.57%) |
Jan 04, 2019 | 4.150 | 4.340 | 4.130 | 4.280 | 283,200 | +0.13(+3.13%) |
Jan 03, 2019 | 4.430 | 4.430 | 4.100 | 4.150 | 918,411 | -0.35(-7.78%) |
Jan 02, 2019 | 4.300 | 4.500 | 4.210 | 4.500 | 205,627 | +0.15(+3.45%) |
Dec 31, 2018 | 4.340 | 4.420 | 4.165 | 4.350 | 433,000 | +0.02(+0.46%) |
Dec 28, 2018 | 4.220 | 4.420 | 4.190 | 4.330 | 531,000 | +0.14(+3.34%) |
Dec 27, 2018 | 4.080 | 4.340 | 4.080 | 4.190 | 441,308 | +0.09(+2.20%) |
Dec 26, 2018 | 4.080 | 4.140 | 3.990 | 4.100 | 410,730 | +0.02(+0.49%) |
Dec 24, 2018 | 4.050 | 4.120 | 3.930 | 4.080 | 253,200 | +0.02(+0.49%) |
Dec 21, 2018 | 4.140 | 4.150 | 4.050 | 4.060 | 452,900 | -0.07(-1.69%) |
Dec 20, 2018 | 4.200 | 4.300 | 4.090 | 4.130 | 361,907 | -0.07(-1.67%) |
Dec 19, 2018 | 4.170 | 4.390 | 4.150 | 4.200 | 463,319 | +0.01(+0.24%) |
Dec 18, 2018 | 4.230 | 4.330 | 4.100 | 4.190 | 396,772 | -0.03(-0.71%) |
Dec 17, 2018 | 4.250 | 4.460 | 4.190 | 4.220 | 518,998 | -0.07(-1.63%) |
Dec 14, 2018 | 4.270 | 4.560 | 4.250 | 4.290 | 352,600 | -0.06(-1.38%) |
Dec 13, 2018 | 4.230 | 4.460 | 4.170 | 4.350 | 641,262 | +0.08(+1.87%) |
Dec 12, 2018 | 4.530 | 4.610 | 4.200 | 4.270 | 1,102,965 | -0.22(-4.90%) |
Dec 11, 2018 | 4.600 | 4.720 | 4.350 | 4.490 | 508,364 | -0.08(-1.75%) |
Dec 10, 2018 | 5.000 | 5.030 | 4.520 | 4.570 | 686,548 | -0.46(-9.15%) |
Dec 07, 2018 | 5.200 | 5.250 | 5.010 | 5.030 | 263,800 | -0.17(-3.27%) |
Dec 06, 2018 | 5.300 | 5.440 | 5.150 | 5.200 | 333,281 | -0.10(-1.89%) |
Dec 04, 2018 | 5.560 | 5.580 | 5.300 | 5.300 | 382,600 | -0.27(-4.85%) |