Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.850 | 2.850 | 2.730 | 2.740 | 76,100 | -0.06(-2.14%) |
Nov 27, 2019 | 2.730 | 2.850 | 2.730 | 2.800 | 67,600 | +0.05(+1.82%) |
Nov 26, 2019 | 2.810 | 2.830 | 2.710 | 2.750 | 32,704 | -0.05(-1.79%) |
Nov 25, 2019 | 2.690 | 2.850 | 2.690 | 2.800 | 110,053 | +0.07(+2.56%) |
Nov 22, 2019 | 2.770 | 2.820 | 2.700 | 2.730 | 72,700 | -0.04(-1.44%) |
Nov 21, 2019 | 2.830 | 2.870 | 2.710 | 2.770 | 100,361 | -0.04(-1.42%) |
Nov 20, 2019 | 2.890 | 3.050 | 2.750 | 2.810 | 88,549 | -0.09(-3.10%) |
Nov 19, 2019 | 2.790 | 2.950 | 2.770 | 2.900 | 66,070 | +0.09(+3.20%) |
Nov 18, 2019 | 2.800 | 2.830 | 2.790 | 2.810 | 85,070 | +0.04(+1.44%) |
Nov 15, 2019 | 2.930 | 2.990 | 2.730 | 2.770 | 175,300 | -0.10(-3.48%) |
Nov 14, 2019 | 2.950 | 3.050 | 2.830 | 2.870 | 90,133 | -0.06(-2.05%) |
Nov 13, 2019 | 2.880 | 3.120 | 2.880 | 2.930 | 66,278 | -0.17(-5.48%) |
Nov 12, 2019 | 3.230 | 3.230 | 3.030 | 3.100 | 84,536 | -0.06(-1.90%) |
Nov 11, 2019 | 3.230 | 3.230 | 3.080 | 3.160 | 44,581 | +0.08(+2.60%) |
Nov 08, 2019 | 2.940 | 3.160 | 2.890 | 3.080 | 57,800 | +0.19(+6.57%) |
Nov 07, 2019 | 3.010 | 3.170 | 2.880 | 2.890 | 60,384 | -0.09(-3.02%) |
Nov 06, 2019 | 3.280 | 3.320 | 2.960 | 2.980 | 112,423 | -0.25(-7.74%) |
Nov 05, 2019 | 3.180 | 3.310 | 3.150 | 3.230 | 102,468 | +0.09(+2.87%) |
Nov 04, 2019 | 3.010 | 3.250 | 2.950 | 3.140 | 93,679 | +0.10(+3.29%) |
Nov 01, 2019 | 3.040 | 3.100 | 2.950 | 3.040 | 43,600 | +0.01(+0.33%) |
Oct 31, 2019 | 2.880 | 3.030 | 2.880 | 3.030 | 32,934 | +0.12(+4.12%) |
Oct 30, 2019 | 3.010 | 3.060 | 2.850 | 2.910 | 70,871 | -0.12(-3.96%) |
Oct 29, 2019 | 3.000 | 3.090 | 2.990 | 3.030 | 42,369 | +0.08(+2.71%) |
Oct 28, 2019 | 2.880 | 3.030 | 2.788 | 2.950 | 31,799 | +0.09(+3.15%) |
Oct 25, 2019 | 2.850 | 2.902 | 2.800 | 2.860 | 37,700 | +0.04(+1.42%) |
Oct 24, 2019 | 2.980 | 3.000 | 2.810 | 2.820 | 50,077 | -0.18(-6.00%) |
Oct 23, 2019 | 3.000 | 3.060 | 2.830 | 3.000 | 77,582 | +0.01(+0.33%) |
Oct 22, 2019 | 2.930 | 3.130 | 2.930 | 2.990 | 62,579 | +0.07(+2.40%) |
Oct 21, 2019 | 3.010 | 3.130 | 2.810 | 2.920 | 126,443 | -0.16(-5.19%) |
Oct 18, 2019 | 3.140 | 3.221 | 3.030 | 3.080 | 69,300 | -0.03(-0.96%) |
Oct 17, 2019 | 3.250 | 3.300 | 3.070 | 3.110 | 67,625 | -0.13(-4.01%) |
Oct 16, 2019 | 3.130 | 3.340 | 3.120 | 3.240 | 95,699 | +0.08(+2.53%) |
Oct 15, 2019 | 3.130 | 3.260 | 2.920 | 3.160 | 81,735 | +0.06(+1.94%) |
Oct 14, 2019 | 3.070 | 3.200 | 2.910 | 3.100 | 82,028 | +0.04(+1.31%) |
Oct 11, 2019 | 3.130 | 3.230 | 3.050 | 3.060 | 70,100 | -0.09(-2.86%) |
Oct 10, 2019 | 3.110 | 3.250 | 3.060 | 3.150 | 63,311 | +0.03(+0.96%) |
Oct 09, 2019 | 3.290 | 3.470 | 3.070 | 3.120 | 112,479 | -0.16(-4.88%) |
Oct 08, 2019 | 3.310 | 3.427 | 3.275 | 3.280 | 92,915 | -0.09(-2.67%) |
Oct 07, 2019 | 3.530 | 3.660 | 3.330 | 3.370 | 109,759 | -0.16(-4.53%) |
Oct 04, 2019 | 3.640 | 3.790 | 3.520 | 3.530 | 102,200 | -0.17(-4.59%) |
Oct 03, 2019 | 3.970 | 4.010 | 3.700 | 3.700 | 106,301 | -0.30(-7.50%) |
Oct 02, 2019 | 4.100 | 4.180 | 3.960 | 4.000 | 184,340 | -0.14(-3.38%) |
Oct 01, 2019 | 4.190 | 4.240 | 3.930 | 4.140 | 140,000 | -0.02(-0.48%) |
Sep 30, 2019 | 4.000 | 4.240 | 3.700 | 4.160 | 451,633 | +0.17(+4.26%) |
Sep 27, 2019 | 4.450 | 4.610 | 3.730 | 3.990 | 3,140,100 | -0.01(-0.25%) |
Sep 26, 2019 | 3.770 | 4.010 | 3.700 | 4.000 | 126,741 | +0.22(+5.82%) |
Sep 25, 2019 | 3.760 | 3.800 | 3.610 | 3.780 | 117,376 | +0.03(+0.80%) |
Sep 24, 2019 | 3.520 | 3.820 | 3.300 | 3.750 | 149,069 | +0.11(+3.02%) |
Sep 23, 2019 | 3.490 | 3.700 | 3.270 | 3.640 | 90,132 | +0.22(+6.43%) |
Sep 20, 2019 | 3.620 | 3.620 | 3.350 | 3.420 | 69,800 | -0.19(-5.26%) |
Sep 19, 2019 | 3.770 | 3.810 | 3.580 | 3.610 | 52,206 | -0.19(-5.00%) |
Sep 18, 2019 | 3.790 | 3.840 | 3.690 | 3.800 | 58,803 | +0.02(+0.53%) |
Sep 17, 2019 | 3.920 | 3.920 | 3.675 | 3.780 | 87,606 | -0.07(-1.82%) |
Sep 16, 2019 | 3.710 | 3.880 | 3.600 | 3.850 | 102,377 | +0.17(+4.62%) |
Sep 13, 2019 | 3.710 | 3.810 | 3.660 | 3.680 | 128,200 | -0.05(-1.34%) |
Sep 12, 2019 | 3.740 | 3.850 | 3.380 | 3.730 | 116,888 | +0.03(+0.81%) |
Sep 11, 2019 | 3.840 | 3.860 | 3.680 | 3.700 | 118,258 | -0.08(-2.12%) |
Sep 10, 2019 | 3.800 | 4.030 | 3.670 | 3.780 | 218,712 | -0.02(-0.53%) |
Sep 09, 2019 | 3.870 | 4.020 | 3.760 | 3.800 | 96,286 | +0.04(+1.06%) |
Sep 06, 2019 | 3.410 | 3.900 | 3.320 | 3.760 | 331,100 | +0.56(+17.50%) |
Sep 05, 2019 | 3.300 | 3.300 | 3.140 | 3.200 | 60,184 | -0.09(-2.74%) |
Sep 04, 2019 | 3.270 | 3.290 | 3.140 | 3.290 | 36,914 | +0.13(+4.11%) |
Sep 03, 2019 | 3.310 | 3.310 | 2.880 | 3.160 | 82,945 | +0.00(+0.00%) |
Aug 30, 2019 | 2.970 | 3.230 | 2.910 | 3.160 | 49,600 | +0.18(+6.04%) |
Aug 29, 2019 | 2.610 | 3.025 | 2.600 | 2.980 | 169,132 | +0.38(+14.62%) |
Aug 28, 2019 | 2.520 | 2.750 | 2.520 | 2.600 | 154,887 | +0.01(+0.39%) |
Aug 27, 2019 | 2.730 | 2.870 | 2.560 | 2.590 | 73,025 | -0.11(-4.07%) |
Aug 26, 2019 | 2.880 | 2.990 | 2.700 | 2.700 | 59,246 | -0.18(-6.25%) |
Aug 23, 2019 | 2.990 | 3.040 | 2.850 | 2.880 | 69,600 | -0.12(-4.00%) |
Aug 22, 2019 | 3.065 | 3.065 | 2.950 | 3.000 | 18,700 | +0.00(+0.00%) |
Aug 21, 2019 | 2.960 | 3.170 | 2.950 | 3.000 | 64,883 | +0.03(+1.01%) |
Aug 20, 2019 | 3.160 | 3.230 | 2.960 | 2.970 | 132,817 | -0.21(-6.60%) |
Aug 19, 2019 | 3.100 | 3.240 | 3.090 | 3.180 | 158,018 | +0.10(+3.25%) |
Aug 16, 2019 | 2.960 | 3.180 | 2.751 | 3.080 | 178,500 | +0.08(+2.67%) |
Aug 15, 2019 | 3.530 | 3.530 | 2.830 | 3.000 | 366,124 | -0.47(-13.54%) |
Aug 14, 2019 | 3.410 | 3.630 | 3.410 | 3.470 | 187,170 | -0.04(-1.14%) |
Aug 13, 2019 | 3.730 | 3.790 | 3.270 | 3.510 | 198,138 | -0.17(-4.62%) |
Aug 12, 2019 | 3.750 | 3.850 | 3.670 | 3.680 | 51,420 | -0.15(-3.92%) |
Aug 09, 2019 | 3.850 | 4.000 | 3.730 | 3.830 | 95,900 | -0.02(-0.52%) |
Aug 08, 2019 | 3.900 | 3.900 | 3.725 | 3.850 | 92,270 | -0.00(-0.13%) |
Aug 07, 2019 | 3.850 | 3.980 | 3.760 | 3.855 | 54,484 | +0.00(+0.13%) |
Aug 06, 2019 | 3.870 | 3.910 | 3.680 | 3.850 | 120,730 | -0.06(-1.53%) |
Aug 05, 2019 | 3.960 | 3.960 | 3.785 | 3.910 | 30,230 | -0.04(-1.01%) |
Aug 02, 2019 | 3.910 | 4.000 | 3.850 | 3.950 | 29,600 | +0.06(+1.54%) |
Aug 01, 2019 | 3.880 | 4.040 | 3.850 | 3.890 | 61,966 | +0.03(+0.78%) |
Jul 31, 2019 | 3.930 | 4.190 | 3.860 | 3.860 | 46,359 | -0.04(-1.03%) |
Jul 30, 2019 | 3.980 | 4.030 | 3.880 | 3.900 | 48,928 | -0.01(-0.26%) |
Jul 29, 2019 | 3.920 | 4.020 | 3.889 | 3.910 | 22,302 | -0.04(-1.01%) |
Jul 26, 2019 | 3.889 | 4.124 | 3.889 | 3.950 | 52,100 | -0.07(-1.74%) |
Jul 25, 2019 | 4.070 | 4.160 | 3.960 | 4.020 | 68,897 | +0.00(+0.00%) |
Jul 24, 2019 | 4.080 | 4.100 | 3.980 | 4.020 | 117,119 | -0.04(-0.99%) |
Jul 23, 2019 | 3.920 | 4.090 | 3.880 | 4.060 | 100,424 | +0.15(+3.84%) |
Jul 22, 2019 | 3.980 | 4.080 | 3.860 | 3.910 | 113,070 | +0.03(+0.77%) |
Jul 19, 2019 | 3.860 | 4.030 | 3.860 | 3.880 | 196,000 | +0.00(+0.00%) |
Jul 18, 2019 | 3.850 | 3.990 | 3.850 | 3.880 | 52,362 | +0.00(+0.00%) |
Jul 17, 2019 | 3.840 | 4.030 | 3.820 | 3.880 | 68,482 | +0.09(+2.37%) |
Jul 16, 2019 | 3.800 | 4.074 | 3.740 | 3.790 | 185,851 | -0.01(-0.26%) |
Jul 15, 2019 | 3.670 | 3.858 | 3.670 | 3.800 | 24,424 | +0.13(+3.54%) |
Jul 12, 2019 | 3.730 | 3.930 | 3.670 | 3.670 | 38,200 | -0.08(-2.13%) |
Jul 11, 2019 | 3.740 | 3.910 | 3.710 | 3.750 | 22,901 | +0.01(+0.27%) |
Jul 10, 2019 | 3.740 | 3.981 | 3.720 | 3.740 | 75,510 | -0.01(-0.27%) |
Jul 09, 2019 | 3.730 | 3.900 | 3.700 | 3.750 | 57,014 | +0.05(+1.35%) |
Jul 08, 2019 | 3.820 | 3.879 | 3.650 | 3.700 | 49,503 | -0.08(-2.12%) |
Jul 05, 2019 | 3.650 | 3.830 | 3.650 | 3.780 | 34,700 | +0.12(+3.28%) |
Jul 03, 2019 | 3.630 | 3.690 | 3.550 | 3.660 | 19,800 | +0.03(+0.83%) |
Jul 02, 2019 | 3.710 | 3.785 | 3.610 | 3.630 | 60,704 | -0.07(-1.89%) |
Jul 01, 2019 | 3.800 | 3.839 | 3.700 | 3.700 | 50,961 | -0.09(-2.37%) |
Jun 28, 2019 | 3.700 | 3.821 | 3.680 | 3.790 | 29,400 | +0.04(+1.07%) |
Jun 27, 2019 | 3.790 | 3.790 | 3.700 | 3.750 | 11,596 | +0.02(+0.54%) |
Jun 26, 2019 | 3.790 | 3.890 | 3.701 | 3.730 | 33,434 | -0.02(-0.53%) |
Jun 25, 2019 | 3.800 | 3.870 | 3.640 | 3.750 | 44,288 | -0.05(-1.32%) |
Jun 24, 2019 | 3.880 | 3.890 | 3.770 | 3.800 | 25,369 | +0.00(+0.00%) |
Jun 21, 2019 | 3.820 | 4.000 | 3.760 | 3.800 | 40,600 | +0.02(+0.53%) |
Jun 20, 2019 | 3.940 | 4.080 | 3.760 | 3.780 | 42,333 | -0.10(-2.58%) |
Jun 19, 2019 | 4.040 | 4.050 | 3.880 | 3.880 | 69,169 | -0.16(-3.96%) |
Jun 18, 2019 | 4.010 | 4.160 | 3.940 | 4.040 | 94,671 | +0.05(+1.25%) |
Jun 17, 2019 | 3.960 | 4.100 | 3.920 | 3.990 | 36,314 | +0.11(+2.84%) |
Jun 14, 2019 | 3.830 | 3.900 | 3.820 | 3.880 | 14,500 | +0.06(+1.57%) |
Jun 13, 2019 | 3.749 | 3.890 | 3.749 | 3.820 | 36,824 | +0.01(+0.26%) |
Jun 12, 2019 | 3.720 | 3.889 | 3.616 | 3.810 | 45,573 | +0.11(+2.97%) |
Jun 11, 2019 | 3.835 | 3.900 | 3.700 | 3.700 | 33,449 | -0.10(-2.76%) |
Jun 10, 2019 | 3.640 | 3.850 | 3.630 | 3.805 | 20,527 | +0.18(+4.82%) |
Jun 07, 2019 | 3.620 | 3.765 | 3.590 | 3.630 | 12,600 | +0.03(+0.83%) |
Jun 06, 2019 | 3.680 | 3.700 | 3.560 | 3.600 | 23,627 | -0.08(-2.17%) |
Jun 05, 2019 | 3.650 | 3.860 | 3.650 | 3.680 | 41,185 | +0.00(+0.00%) |
Jun 04, 2019 | 3.880 | 3.880 | 3.560 | 3.680 | 81,508 | -0.20(-5.15%) |
Jun 03, 2019 | 3.730 | 3.880 | 3.660 | 3.880 | 35,034 | +0.23(+6.30%) |
May 31, 2019 | 3.730 | 3.800 | 3.650 | 3.650 | 25,000 | -0.05(-1.35%) |
May 30, 2019 | 3.840 | 3.870 | 3.650 | 3.700 | 27,895 | +0.04(+1.09%) |
May 29, 2019 | 3.670 | 3.730 | 3.607 | 3.660 | 108,010 | -0.03(-0.81%) |
May 28, 2019 | 3.960 | 3.960 | 3.630 | 3.690 | 117,490 | -0.11(-2.89%) |
May 24, 2019 | 3.760 | 4.090 | 3.750 | 3.800 | 55,300 | +0.11(+2.98%) |
May 23, 2019 | 3.720 | 3.721 | 3.600 | 3.690 | 25,770 | -0.03(-0.81%) |
May 22, 2019 | 3.870 | 3.930 | 3.700 | 3.720 | 39,504 | -0.10(-2.62%) |
May 21, 2019 | 3.785 | 3.897 | 3.770 | 3.820 | 17,713 | +0.06(+1.60%) |
May 20, 2019 | 3.880 | 3.949 | 3.650 | 3.760 | 55,363 | -0.06(-1.57%) |
May 17, 2019 | 3.830 | 4.090 | 3.810 | 3.820 | 21,800 | -0.06(-1.55%) |
May 16, 2019 | 3.810 | 4.040 | 3.780 | 3.880 | 41,391 | +0.10(+2.65%) |
May 15, 2019 | 4.010 | 4.100 | 3.540 | 3.780 | 86,217 | -0.23(-5.74%) |
May 14, 2019 | 4.100 | 4.230 | 4.010 | 4.010 | 12,885 | -0.05(-1.23%) |
May 13, 2019 | 4.100 | 4.180 | 3.800 | 4.060 | 69,963 | -0.02(-0.49%) |
May 10, 2019 | 4.200 | 4.200 | 4.080 | 4.080 | 33,900 | -0.13(-3.09%) |
May 09, 2019 | 4.200 | 4.340 | 4.080 | 4.210 | 41,902 | -0.02(-0.47%) |
May 08, 2019 | 4.230 | 4.280 | 4.120 | 4.230 | 13,315 | +0.00(+0.00%) |
May 07, 2019 | 4.480 | 4.480 | 4.056 | 4.230 | 61,536 | -0.09(-2.08%) |
May 06, 2019 | 4.300 | 4.370 | 4.180 | 4.320 | 20,025 | +0.02(+0.47%) |
May 03, 2019 | 4.360 | 4.400 | 4.280 | 4.300 | 10,500 | -0.04(-0.92%) |
May 02, 2019 | 4.610 | 4.610 | 4.300 | 4.340 | 26,452 | +0.13(+3.09%) |
May 01, 2019 | 4.430 | 4.438 | 4.010 | 4.210 | 38,507 | -0.26(-5.82%) |
Apr 30, 2019 | 4.530 | 4.530 | 4.450 | 4.470 | 52,278 | -0.02(-0.45%) |
Apr 29, 2019 | 4.540 | 4.560 | 4.420 | 4.490 | 26,564 | +0.00(+0.00%) |
Apr 26, 2019 | 4.560 | 4.680 | 4.410 | 4.490 | 31,100 | -0.13(-2.81%) |
Apr 25, 2019 | 4.680 | 4.950 | 4.591 | 4.620 | 25,718 | -0.06(-1.28%) |
Apr 24, 2019 | 4.750 | 4.750 | 4.646 | 4.680 | 90,596 | -0.10(-2.09%) |
Apr 23, 2019 | 4.500 | 4.780 | 4.500 | 4.780 | 63,401 | +0.30(+6.70%) |
Apr 22, 2019 | 4.600 | 4.600 | 4.400 | 4.480 | 67,193 | -0.07(-1.54%) |
Apr 18, 2019 | 4.670 | 4.800 | 4.510 | 4.550 | 49,100 | -0.09(-1.94%) |
Apr 17, 2019 | 4.730 | 4.810 | 4.630 | 4.640 | 100,833 | -0.08(-1.69%) |
Apr 16, 2019 | 4.780 | 4.780 | 4.702 | 4.720 | 113,281 | -0.05(-1.05%) |
Apr 15, 2019 | 4.650 | 4.810 | 4.650 | 4.770 | 60,053 | +0.12(+2.58%) |
Apr 12, 2019 | 4.650 | 4.775 | 4.600 | 4.650 | 50,600 | +0.04(+0.87%) |
Apr 11, 2019 | 4.570 | 4.720 | 4.509 | 4.610 | 61,853 | +0.09(+1.99%) |
Apr 10, 2019 | 4.470 | 4.610 | 4.470 | 4.520 | 93,505 | +0.05(+1.12%) |
Apr 09, 2019 | 4.440 | 4.550 | 4.420 | 4.470 | 37,028 | +0.06(+1.36%) |
Apr 08, 2019 | 4.330 | 4.490 | 4.330 | 4.410 | 70,193 | +0.05(+1.15%) |
Apr 05, 2019 | 4.450 | 4.480 | 4.300 | 4.360 | 47,300 | -0.17(-3.75%) |
Apr 04, 2019 | 4.410 | 4.600 | 4.301 | 4.530 | 60,976 | +0.07(+1.57%) |
Apr 03, 2019 | 4.350 | 4.490 | 4.300 | 4.460 | 30,994 | +0.07(+1.59%) |
Apr 02, 2019 | 4.370 | 4.440 | 4.180 | 4.390 | 107,606 | +0.05(+1.15%) |
Apr 01, 2019 | 4.270 | 4.500 | 4.246 | 4.340 | 111,539 | +0.15(+3.58%) |
Mar 29, 2019 | 4.160 | 4.260 | 4.160 | 4.190 | 66,100 | +0.04(+0.96%) |
Mar 28, 2019 | 4.200 | 4.270 | 4.070 | 4.150 | 35,202 | -0.06(-1.43%) |
Mar 27, 2019 | 4.444 | 4.444 | 4.130 | 4.210 | 32,623 | -0.06(-1.41%) |
Mar 26, 2019 | 4.290 | 4.357 | 4.030 | 4.270 | 96,252 | +0.07(+1.67%) |
Mar 25, 2019 | 4.150 | 4.410 | 4.140 | 4.200 | 40,442 | +0.03(+0.72%) |
Mar 22, 2019 | 4.360 | 4.390 | 4.060 | 4.170 | 76,700 | -0.27(-6.08%) |
Mar 21, 2019 | 4.230 | 4.470 | 4.225 | 4.440 | 49,419 | +0.18(+4.23%) |
Mar 20, 2019 | 4.280 | 4.420 | 4.120 | 4.260 | 54,569 | -0.02(-0.47%) |
Mar 19, 2019 | 4.213 | 4.290 | 4.048 | 4.280 | 70,209 | +0.03(+0.71%) |
Mar 18, 2019 | 4.450 | 4.710 | 4.240 | 4.250 | 253,076 | -0.15(-3.41%) |
Mar 15, 2019 | 4.340 | 4.740 | 4.340 | 4.400 | 337,400 | +0.07(+1.62%) |
Mar 14, 2019 | 3.990 | 4.500 | 3.990 | 4.330 | 911,219 | +0.29(+7.18%) |
Mar 13, 2019 | 4.050 | 4.140 | 3.880 | 4.040 | 111,158 | +0.03(+0.75%) |
Mar 12, 2019 | 4.000 | 4.130 | 4.000 | 4.010 | 86,158 | +0.04(+1.01%) |
Mar 11, 2019 | 3.930 | 4.060 | 3.930 | 3.970 | 11,988 | +0.06(+1.53%) |
Mar 08, 2019 | 3.830 | 3.980 | 3.800 | 3.910 | 26,500 | +0.08(+2.09%) |
Mar 07, 2019 | 4.120 | 4.120 | 3.810 | 3.830 | 102,316 | -0.17(-4.25%) |
Mar 06, 2019 | 4.090 | 4.120 | 3.800 | 4.000 | 83,061 | -0.06(-1.48%) |
Mar 05, 2019 | 4.100 | 4.240 | 4.000 | 4.060 | 169,993 | -0.03(-0.73%) |
Mar 04, 2019 | 3.920 | 4.090 | 3.770 | 4.090 | 140,368 | +0.20(+5.14%) |
Mar 01, 2019 | 3.830 | 3.960 | 3.830 | 3.890 | 69,600 | +0.09(+2.37%) |
Feb 28, 2019 | 3.720 | 3.960 | 3.720 | 3.800 | 76,956 | +0.05(+1.33%) |
Feb 27, 2019 | 3.750 | 3.870 | 3.640 | 3.750 | 64,173 | +0.07(+1.90%) |
Feb 26, 2019 | 3.730 | 3.800 | 3.620 | 3.680 | 85,362 | -0.04(-1.08%) |
Feb 25, 2019 | 3.650 | 4.050 | 3.620 | 3.720 | 298,769 | +0.32(+9.41%) |
Feb 22, 2019 | 3.390 | 3.590 | 3.345 | 3.400 | 50,600 | +0.00(+0.00%) |
Feb 21, 2019 | 3.340 | 3.430 | 3.300 | 3.400 | 27,673 | +0.05(+1.49%) |
Feb 20, 2019 | 3.340 | 3.440 | 3.245 | 3.350 | 100,978 | +0.01(+0.30%) |
Feb 19, 2019 | 3.270 | 3.370 | 3.060 | 3.340 | 49,896 | +0.08(+2.45%) |
Feb 15, 2019 | 3.320 | 3.360 | 3.190 | 3.260 | 29,200 | -0.09(-2.69%) |
Feb 14, 2019 | 3.350 | 3.400 | 3.236 | 3.350 | 30,102 | +0.01(+0.30%) |
Feb 13, 2019 | 3.230 | 3.360 | 3.152 | 3.340 | 45,938 | +0.10(+3.09%) |
Feb 12, 2019 | 3.280 | 3.330 | 3.190 | 3.240 | 22,460 | -0.05(-1.52%) |
Feb 11, 2019 | 3.320 | 3.420 | 3.199 | 3.290 | 35,602 | -0.09(-2.66%) |
Feb 08, 2019 | 3.180 | 3.380 | 3.150 | 3.380 | 75,200 | +0.24(+7.64%) |
Feb 07, 2019 | 3.300 | 3.485 | 3.100 | 3.140 | 59,235 | -0.10(-3.09%) |
Feb 06, 2019 | 3.160 | 3.240 | 3.126 | 3.240 | 44,694 | +0.09(+2.86%) |
Feb 05, 2019 | 3.100 | 3.230 | 3.060 | 3.150 | 54,574 | +0.05(+1.61%) |
Feb 04, 2019 | 3.040 | 3.200 | 3.040 | 3.100 | 25,299 | +0.02(+0.65%) |
Feb 01, 2019 | 2.990 | 3.190 | 2.910 | 3.080 | 89,500 | +0.12(+4.05%) |
Jan 31, 2019 | 2.920 | 3.100 | 2.845 | 2.960 | 43,586 | +0.00(+0.00%) |
Jan 30, 2019 | 2.790 | 3.030 | 2.790 | 2.960 | 27,081 | +0.16(+5.71%) |
Jan 29, 2019 | 2.930 | 2.960 | 2.780 | 2.800 | 60,782 | -0.15(-5.08%) |
Jan 28, 2019 | 3.050 | 3.050 | 2.880 | 2.950 | 40,781 | -0.11(-3.59%) |
Jan 25, 2019 | 3.060 | 3.140 | 3.010 | 3.060 | 43,800 | -0.01(-0.33%) |
Jan 24, 2019 | 2.990 | 3.130 | 2.990 | 3.070 | 71,342 | +0.10(+3.37%) |
Jan 23, 2019 | 2.980 | 3.120 | 2.870 | 2.970 | 82,030 | -0.01(-0.34%) |
Jan 22, 2019 | 2.890 | 3.020 | 2.750 | 2.980 | 194,622 | +0.08(+2.58%) |
Jan 18, 2019 | 3.020 | 3.020 | 2.880 | 2.905 | 41,100 | -0.10(-3.17%) |
Jan 17, 2019 | 3.010 | 3.070 | 2.960 | 3.000 | 42,771 | -0.04(-1.32%) |
Jan 16, 2019 | 3.090 | 3.200 | 3.020 | 3.040 | 131,272 | -0.10(-3.18%) |
Jan 15, 2019 | 3.130 | 3.200 | 3.020 | 3.140 | 109,541 | +0.03(+0.96%) |
Jan 14, 2019 | 3.200 | 3.240 | 3.060 | 3.110 | 74,203 | -0.09(-2.81%) |
Jan 11, 2019 | 3.160 | 3.250 | 3.100 | 3.200 | 125,600 | +0.05(+1.59%) |
Jan 10, 2019 | 3.030 | 3.200 | 2.985 | 3.150 | 130,617 | +0.10(+3.28%) |
Jan 09, 2019 | 2.950 | 3.250 | 2.950 | 3.050 | 212,151 | +0.09(+3.04%) |
Jan 08, 2019 | 2.980 | 3.060 | 2.840 | 2.960 | 60,194 | +0.02(+0.68%) |
Jan 07, 2019 | 2.700 | 3.040 | 2.700 | 2.940 | 170,501 | +0.22(+8.09%) |
Jan 04, 2019 | 2.660 | 2.720 | 2.480 | 2.720 | 201,100 | +0.10(+3.82%) |
Jan 03, 2019 | 2.630 | 2.700 | 2.550 | 2.620 | 76,016 | -0.03(-1.13%) |
Jan 02, 2019 | 2.450 | 2.690 | 2.390 | 2.650 | 151,423 | +0.16(+6.43%) |
Dec 31, 2018 | 2.540 | 2.700 | 2.460 | 2.490 | 177,200 | -0.05(-1.97%) |
Dec 28, 2018 | 2.640 | 2.730 | 2.530 | 2.540 | 156,000 | -0.09(-3.42%) |
Dec 27, 2018 | 2.530 | 2.710 | 2.440 | 2.630 | 277,680 | +0.09(+3.54%) |
Dec 26, 2018 | 2.460 | 2.600 | 2.345 | 2.540 | 235,391 | +0.08(+3.25%) |
Dec 24, 2018 | 2.300 | 2.490 | 2.300 | 2.460 | 164,500 | +0.18(+7.89%) |
Dec 21, 2018 | 2.670 | 2.670 | 2.260 | 2.280 | 352,800 | -0.35(-13.31%) |
Dec 20, 2018 | 2.750 | 2.780 | 2.510 | 2.630 | 174,638 | -0.12(-4.36%) |
Dec 19, 2018 | 2.890 | 2.890 | 2.710 | 2.750 | 258,326 | -0.07(-2.48%) |
Dec 18, 2018 | 3.120 | 3.190 | 2.810 | 2.820 | 299,410 | -0.29(-9.32%) |
Dec 17, 2018 | 3.210 | 3.280 | 3.090 | 3.110 | 237,589 | -0.14(-4.31%) |
Dec 14, 2018 | 3.440 | 3.510 | 3.210 | 3.250 | 340,500 | -0.22(-6.34%) |
Dec 13, 2018 | 4.070 | 4.300 | 3.320 | 3.470 | 1,760,165 | -3.09(-47.10%) |
Dec 12, 2018 | 6.110 | 6.870 | 6.000 | 6.560 | 341,960 | +0.45(+7.36%) |
Dec 11, 2018 | 6.290 | 6.350 | 5.860 | 6.110 | 175,646 | -0.06(-0.97%) |
Dec 10, 2018 | 6.470 | 6.470 | 6.130 | 6.170 | 79,514 | -0.33(-5.08%) |
Dec 07, 2018 | 6.250 | 6.590 | 5.990 | 6.500 | 68,800 | +0.19(+3.01%) |
Dec 06, 2018 | 6.140 | 6.350 | 5.630 | 6.310 | 168,389 | +0.17(+2.77%) |
Dec 04, 2018 | 6.540 | 6.610 | 6.080 | 6.140 | 67,000 | -0.42(-6.40%) |