Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.380 | 3.440 | 3.290 | 3.300 | 835,700 | -0.10(-2.94%) |
Dec 30, 2019 | 3.370 | 3.540 | 3.362 | 3.400 | 1,018,548 | +0.06(+1.80%) |
Dec 27, 2019 | 3.530 | 3.570 | 3.310 | 3.340 | 1,481,000 | -0.21(-5.92%) |
Dec 26, 2019 | 3.570 | 3.660 | 3.490 | 3.550 | 1,037,305 | -0.14(-3.79%) |
Dec 24, 2019 | 3.780 | 3.830 | 3.580 | 3.690 | 949,800 | -0.03(-0.81%) |
Dec 23, 2019 | 3.300 | 3.770 | 3.220 | 3.720 | 2,087,817 | +0.42(+12.73%) |
Dec 20, 2019 | 3.540 | 3.579 | 3.120 | 3.300 | 2,642,700 | -0.14(-4.07%) |
Dec 19, 2019 | 2.850 | 3.470 | 2.810 | 3.440 | 6,519,482 | +0.81(+30.80%) |
Dec 18, 2019 | 2.630 | 2.700 | 2.570 | 2.630 | 635,181 | +0.00(+0.00%) |
Dec 17, 2019 | 2.660 | 2.660 | 2.560 | 2.630 | 548,942 | +0.00(+0.00%) |
Dec 16, 2019 | 2.740 | 2.800 | 2.620 | 2.630 | 818,308 | -0.09(-3.31%) |
Dec 13, 2019 | 2.710 | 2.750 | 2.650 | 2.720 | 561,900 | +0.01(+0.37%) |
Dec 12, 2019 | 2.610 | 2.740 | 2.605 | 2.710 | 662,695 | +0.07(+2.65%) |
Dec 11, 2019 | 2.570 | 2.650 | 2.550 | 2.640 | 578,547 | +0.07(+2.72%) |
Dec 10, 2019 | 2.440 | 2.580 | 2.421 | 2.570 | 856,593 | +0.11(+4.47%) |
Dec 09, 2019 | 2.360 | 2.540 | 2.350 | 2.460 | 691,338 | +0.08(+3.14%) |
Dec 06, 2019 | 2.310 | 2.410 | 2.280 | 2.385 | 1,057,500 | +0.05(+2.36%) |
Dec 05, 2019 | 2.460 | 2.490 | 2.310 | 2.330 | 984,150 | -0.14(-5.67%) |
Dec 04, 2019 | 2.590 | 2.620 | 2.450 | 2.470 | 800,410 | -0.07(-2.95%) |
Dec 03, 2019 | 2.430 | 2.580 | 2.430 | 2.545 | 578,088 | +0.04(+1.39%) |
Dec 02, 2019 | 2.520 | 2.570 | 2.410 | 2.510 | 782,199 | -0.01(-0.40%) |
Nov 29, 2019 | 2.500 | 2.620 | 2.490 | 2.520 | 607,800 | -0.07(-2.70%) |
Nov 27, 2019 | 2.520 | 2.630 | 2.520 | 2.590 | 830,000 | +0.07(+2.78%) |
Nov 26, 2019 | 2.610 | 2.700 | 2.510 | 2.520 | 1,800,078 | -0.08(-3.26%) |
Nov 25, 2019 | 2.510 | 2.645 | 2.510 | 2.605 | 1,065,887 | +0.10(+4.20%) |
Nov 22, 2019 | 2.500 | 2.530 | 2.450 | 2.500 | 495,600 | +0.00(+0.00%) |
Nov 21, 2019 | 2.480 | 2.520 | 2.400 | 2.500 | 960,961 | +0.05(+2.04%) |
Nov 20, 2019 | 2.370 | 2.500 | 2.370 | 2.450 | 874,594 | +0.08(+3.38%) |
Nov 19, 2019 | 2.270 | 2.530 | 2.270 | 2.370 | 737,560 | +0.09(+3.95%) |
Nov 18, 2019 | 2.370 | 2.380 | 2.250 | 2.280 | 448,917 | -0.07(-2.98%) |
Nov 15, 2019 | 2.250 | 2.390 | 2.200 | 2.350 | 785,600 | +0.15(+6.82%) |
Nov 14, 2019 | 2.300 | 2.320 | 2.190 | 2.200 | 703,417 | -0.11(-4.76%) |
Nov 13, 2019 | 2.390 | 2.390 | 2.200 | 2.310 | 1,203,150 | -0.13(-5.33%) |
Nov 12, 2019 | 2.420 | 2.540 | 2.360 | 2.440 | 599,246 | -0.01(-0.41%) |
Nov 11, 2019 | 2.480 | 2.500 | 2.410 | 2.450 | 808,725 | -0.07(-2.78%) |
Nov 08, 2019 | 2.540 | 2.610 | 2.460 | 2.520 | 700,600 | -0.06(-2.14%) |
Nov 07, 2019 | 2.510 | 2.640 | 2.450 | 2.575 | 990,419 | +0.07(+2.59%) |
Nov 06, 2019 | 2.550 | 2.550 | 2.450 | 2.510 | 935,586 | -0.02(-0.79%) |
Nov 05, 2019 | 2.820 | 2.850 | 2.450 | 2.530 | 3,500,495 | +0.15(+6.30%) |
Nov 04, 2019 | 2.290 | 2.450 | 2.280 | 2.380 | 731,834 | +0.10(+4.39%) |
Nov 01, 2019 | 2.130 | 2.290 | 2.120 | 2.280 | 764,600 | +0.15(+7.04%) |
Oct 31, 2019 | 2.190 | 2.190 | 2.090 | 2.130 | 743,160 | -0.06(-2.74%) |
Oct 30, 2019 | 2.200 | 2.210 | 2.130 | 2.190 | 443,913 | -0.01(-0.45%) |
Oct 29, 2019 | 2.330 | 2.390 | 2.190 | 2.200 | 591,513 | -0.12(-5.17%) |
Oct 28, 2019 | 2.370 | 2.410 | 2.240 | 2.320 | 628,799 | -0.05(-2.11%) |
Oct 25, 2019 | 2.350 | 2.400 | 2.300 | 2.370 | 516,100 | +0.07(+3.04%) |
Oct 24, 2019 | 2.340 | 2.370 | 2.269 | 2.300 | 275,830 | -0.02(-0.86%) |
Oct 23, 2019 | 2.270 | 2.340 | 2.230 | 2.320 | 355,345 | +0.05(+2.20%) |
Oct 22, 2019 | 2.340 | 2.413 | 2.250 | 2.270 | 501,916 | -0.05(-2.16%) |
Oct 21, 2019 | 2.270 | 2.360 | 2.240 | 2.320 | 422,481 | +0.07(+3.11%) |
Oct 18, 2019 | 2.340 | 2.400 | 2.230 | 2.250 | 522,800 | -0.11(-4.66%) |
Oct 17, 2019 | 2.510 | 2.520 | 2.260 | 2.360 | 849,569 | -0.15(-5.98%) |
Oct 16, 2019 | 2.240 | 2.550 | 2.230 | 2.510 | 998,436 | +0.27(+12.05%) |
Oct 15, 2019 | 2.120 | 2.250 | 2.120 | 2.240 | 531,682 | +0.11(+5.16%) |
Oct 14, 2019 | 2.180 | 2.210 | 2.110 | 2.130 | 286,726 | -0.05(-2.29%) |
Oct 11, 2019 | 2.180 | 2.280 | 2.180 | 2.180 | 803,300 | +0.02(+0.93%) |
Oct 10, 2019 | 2.080 | 2.180 | 2.060 | 2.160 | 422,987 | +0.10(+4.85%) |
Oct 09, 2019 | 2.040 | 2.070 | 2.010 | 2.060 | 282,764 | +0.02(+0.98%) |
Oct 08, 2019 | 2.060 | 2.095 | 2.020 | 2.040 | 322,547 | -0.06(-2.86%) |
Oct 07, 2019 | 2.070 | 2.150 | 2.050 | 2.100 | 297,792 | +0.00(+0.00%) |
Oct 04, 2019 | 2.050 | 2.130 | 2.005 | 2.100 | 415,200 | +0.02(+0.96%) |
Oct 03, 2019 | 2.060 | 2.090 | 2.000 | 2.080 | 296,093 | +0.03(+1.46%) |
Oct 02, 2019 | 1.980 | 2.100 | 1.915 | 2.050 | 585,207 | +0.08(+4.06%) |
Oct 01, 2019 | 2.070 | 2.130 | 1.960 | 1.970 | 924,591 | -0.08(-3.90%) |
Sep 30, 2019 | 2.120 | 2.130 | 2.040 | 2.050 | 516,428 | -0.06(-2.84%) |
Sep 27, 2019 | 2.080 | 2.120 | 2.040 | 2.110 | 769,500 | +0.02(+0.96%) |
Sep 26, 2019 | 2.140 | 2.163 | 2.050 | 2.090 | 804,659 | -0.06(-2.79%) |
Sep 25, 2019 | 2.240 | 2.255 | 2.150 | 2.150 | 380,109 | -0.04(-1.83%) |
Sep 24, 2019 | 2.300 | 2.370 | 2.190 | 2.190 | 570,554 | -0.14(-6.01%) |
Sep 23, 2019 | 2.460 | 2.487 | 2.310 | 2.330 | 410,386 | -0.15(-6.05%) |
Sep 20, 2019 | 2.420 | 2.515 | 2.415 | 2.480 | 673,500 | +0.05(+2.06%) |
Sep 19, 2019 | 2.500 | 2.535 | 2.430 | 2.430 | 258,493 | -0.08(-3.19%) |
Sep 18, 2019 | 2.500 | 2.540 | 2.410 | 2.510 | 377,923 | +0.00(+0.00%) |
Sep 17, 2019 | 2.700 | 2.726 | 2.430 | 2.510 | 521,045 | -0.18(-6.69%) |
Sep 16, 2019 | 2.560 | 2.700 | 2.530 | 2.690 | 456,026 | +0.10(+3.86%) |
Sep 13, 2019 | 2.600 | 2.670 | 2.550 | 2.590 | 286,000 | -0.02(-0.77%) |
Sep 12, 2019 | 2.610 | 2.630 | 2.470 | 2.610 | 588,451 | -0.01(-0.38%) |
Sep 11, 2019 | 2.440 | 2.630 | 2.400 | 2.620 | 1,262,850 | +0.21(+8.71%) |
Sep 10, 2019 | 2.210 | 2.440 | 2.190 | 2.410 | 883,045 | +0.22(+10.05%) |
Sep 09, 2019 | 2.140 | 2.210 | 2.129 | 2.190 | 463,660 | +0.06(+2.82%) |
Sep 06, 2019 | 2.150 | 2.155 | 2.110 | 2.130 | 531,600 | -0.02(-0.93%) |
Sep 05, 2019 | 2.130 | 2.190 | 2.080 | 2.150 | 537,308 | +0.08(+3.86%) |
Sep 04, 2019 | 2.090 | 2.130 | 2.030 | 2.070 | 461,484 | +0.00(+0.00%) |
Sep 03, 2019 | 2.120 | 2.200 | 2.050 | 2.070 | 484,577 | -0.09(-4.17%) |
Aug 30, 2019 | 2.220 | 2.250 | 2.100 | 2.160 | 593,200 | -0.05(-2.26%) |
Aug 29, 2019 | 2.230 | 2.290 | 2.180 | 2.210 | 313,466 | +0.01(+0.45%) |
Aug 28, 2019 | 2.110 | 2.290 | 2.093 | 2.200 | 487,621 | +0.06(+2.80%) |
Aug 27, 2019 | 2.190 | 2.210 | 2.050 | 2.140 | 898,794 | -0.05(-2.28%) |
Aug 26, 2019 | 2.200 | 2.250 | 2.120 | 2.190 | 385,832 | +0.01(+0.46%) |
Aug 23, 2019 | 2.270 | 2.360 | 2.150 | 2.180 | 611,100 | -0.12(-5.22%) |
Aug 22, 2019 | 2.360 | 2.370 | 2.230 | 2.300 | 493,015 | -0.06(-2.54%) |
Aug 21, 2019 | 2.420 | 2.420 | 2.300 | 2.360 | 431,982 | -0.04(-1.67%) |
Aug 20, 2019 | 2.420 | 2.450 | 2.380 | 2.400 | 204,448 | -0.03(-1.23%) |
Aug 19, 2019 | 2.380 | 2.460 | 2.330 | 2.430 | 574,618 | +0.06(+2.53%) |
Aug 16, 2019 | 2.220 | 2.395 | 2.210 | 2.370 | 506,400 | +0.18(+8.22%) |
Aug 15, 2019 | 2.280 | 2.350 | 2.150 | 2.190 | 883,626 | -0.09(-3.95%) |
Aug 14, 2019 | 2.320 | 2.360 | 2.250 | 2.280 | 674,636 | -0.09(-3.80%) |
Aug 13, 2019 | 2.350 | 2.450 | 2.320 | 2.370 | 532,630 | +0.00(+0.00%) |
Aug 12, 2019 | 2.450 | 2.460 | 2.340 | 2.370 | 512,928 | -0.12(-4.82%) |
Aug 09, 2019 | 2.420 | 2.600 | 2.420 | 2.490 | 766,800 | -0.05(-1.97%) |
Aug 08, 2019 | 2.530 | 2.660 | 2.500 | 2.540 | 695,742 | +0.01(+0.40%) |
Aug 07, 2019 | 2.480 | 2.550 | 2.480 | 2.530 | 352,618 | -0.03(-1.17%) |
Aug 06, 2019 | 2.730 | 2.750 | 2.440 | 2.560 | 689,841 | -0.16(-5.88%) |
Aug 05, 2019 | 2.600 | 2.740 | 2.570 | 2.720 | 917,768 | +0.06(+2.26%) |
Aug 02, 2019 | 2.770 | 2.799 | 2.600 | 2.660 | 569,000 | -0.08(-2.92%) |
Aug 01, 2019 | 2.750 | 2.870 | 2.680 | 2.740 | 601,949 | -0.02(-0.72%) |
Jul 31, 2019 | 2.860 | 2.920 | 2.750 | 2.760 | 493,909 | -0.08(-2.82%) |
Jul 30, 2019 | 2.760 | 2.860 | 2.730 | 2.840 | 364,200 | +0.05(+1.79%) |
Jul 29, 2019 | 2.770 | 2.810 | 2.750 | 2.790 | 331,943 | +0.01(+0.36%) |
Jul 26, 2019 | 2.710 | 2.820 | 2.710 | 2.780 | 486,800 | +0.10(+3.73%) |
Jul 25, 2019 | 2.740 | 2.770 | 2.630 | 2.680 | 510,580 | -0.08(-2.90%) |
Jul 24, 2019 | 2.680 | 2.780 | 2.630 | 2.760 | 402,725 | +0.07(+2.60%) |
Jul 23, 2019 | 2.820 | 2.870 | 2.600 | 2.690 | 659,710 | -0.13(-4.61%) |
Jul 22, 2019 | 2.800 | 2.860 | 2.765 | 2.820 | 443,444 | +0.03(+1.08%) |
Jul 19, 2019 | 2.860 | 2.945 | 2.790 | 2.790 | 743,900 | -0.09(-3.12%) |
Jul 18, 2019 | 2.710 | 2.890 | 2.700 | 2.880 | 747,634 | +0.17(+6.27%) |
Jul 17, 2019 | 2.760 | 2.810 | 2.500 | 2.710 | 2,732,935 | -0.29(-9.67%) |
Jul 16, 2019 | 2.960 | 3.020 | 2.920 | 3.000 | 435,084 | +0.04(+1.35%) |
Jul 15, 2019 | 3.000 | 3.020 | 2.920 | 2.960 | 247,120 | -0.03(-1.00%) |
Jul 12, 2019 | 2.950 | 3.015 | 2.880 | 2.990 | 505,000 | +0.06(+2.05%) |
Jul 11, 2019 | 3.000 | 3.030 | 2.910 | 2.930 | 544,598 | -0.08(-2.66%) |
Jul 10, 2019 | 3.010 | 3.040 | 2.960 | 3.010 | 487,245 | +0.01(+0.33%) |
Jul 09, 2019 | 2.970 | 3.050 | 2.950 | 3.000 | 456,207 | +0.03(+1.01%) |
Jul 08, 2019 | 3.020 | 3.070 | 2.930 | 2.970 | 654,303 | -0.05(-1.66%) |
Jul 05, 2019 | 3.000 | 3.040 | 2.950 | 3.020 | 554,000 | +0.01(+0.33%) |
Jul 03, 2019 | 3.010 | 3.036 | 2.950 | 3.010 | 355,800 | +0.02(+0.84%) |
Jul 02, 2019 | 3.020 | 3.055 | 2.940 | 2.985 | 633,884 | -0.02(-0.50%) |
Jul 01, 2019 | 2.990 | 3.020 | 2.940 | 3.000 | 808,826 | +0.06(+2.04%) |
Jun 28, 2019 | 2.920 | 3.020 | 2.855 | 2.940 | 1,867,800 | +0.02(+0.68%) |
Jun 27, 2019 | 3.000 | 3.090 | 2.870 | 2.920 | 2,344,440 | -0.10(-3.31%) |
Jun 26, 2019 | 2.640 | 3.040 | 2.620 | 3.020 | 4,280,646 | +0.50(+19.84%) |
Jun 25, 2019 | 2.420 | 2.630 | 2.370 | 2.520 | 1,295,692 | -0.02(-0.79%) |
Jun 24, 2019 | 2.660 | 2.660 | 2.410 | 2.540 | 813,812 | -0.08(-3.05%) |
Jun 21, 2019 | 2.660 | 2.680 | 2.320 | 2.620 | 4,637,000 | -0.04(-1.50%) |
Jun 20, 2019 | 2.650 | 2.710 | 2.590 | 2.660 | 720,476 | +0.04(+1.53%) |
Jun 19, 2019 | 2.660 | 2.670 | 2.590 | 2.620 | 334,197 | -0.02(-0.76%) |
Jun 18, 2019 | 2.590 | 2.700 | 2.580 | 2.640 | 644,914 | +0.06(+2.33%) |
Jun 17, 2019 | 2.450 | 2.580 | 2.380 | 2.580 | 1,066,431 | +0.17(+7.05%) |
Jun 14, 2019 | 2.530 | 2.530 | 2.405 | 2.410 | 558,500 | -0.12(-4.74%) |
Jun 13, 2019 | 2.490 | 2.530 | 2.400 | 2.530 | 531,634 | +0.04(+1.61%) |
Jun 12, 2019 | 2.420 | 2.520 | 2.395 | 2.490 | 589,117 | +0.06(+2.47%) |
Jun 11, 2019 | 2.500 | 2.540 | 2.350 | 2.430 | 675,181 | -0.06(-2.41%) |
Jun 10, 2019 | 2.460 | 2.560 | 2.460 | 2.490 | 767,151 | +0.04(+1.63%) |
Jun 07, 2019 | 2.290 | 2.450 | 2.260 | 2.450 | 924,600 | +0.16(+6.99%) |
Jun 06, 2019 | 2.430 | 2.490 | 2.280 | 2.290 | 968,886 | -0.08(-3.38%) |
Jun 05, 2019 | 2.510 | 2.530 | 2.350 | 2.370 | 969,895 | -0.13(-5.20%) |
Jun 04, 2019 | 2.450 | 2.670 | 2.340 | 2.500 | 2,377,708 | +0.13(+5.49%) |
Jun 03, 2019 | 2.400 | 2.420 | 2.150 | 2.370 | 3,382,505 | -0.02(-0.84%) |
May 31, 2019 | 2.760 | 2.790 | 2.360 | 2.390 | 3,450,900 | -0.42(-14.95%) |
May 30, 2019 | 3.040 | 3.050 | 2.800 | 2.810 | 1,125,698 | -0.25(-8.17%) |
May 29, 2019 | 2.860 | 3.100 | 2.750 | 3.060 | 1,538,476 | -0.08(-2.55%) |
May 28, 2019 | 3.260 | 3.270 | 3.130 | 3.140 | 678,323 | -0.12(-3.68%) |
May 24, 2019 | 3.220 | 3.310 | 3.180 | 3.260 | 687,600 | +0.01(+0.31%) |
May 23, 2019 | 3.320 | 3.377 | 3.205 | 3.250 | 760,112 | -0.10(-2.99%) |
May 22, 2019 | 3.450 | 3.490 | 3.330 | 3.350 | 579,612 | -0.10(-2.90%) |
May 21, 2019 | 3.320 | 3.450 | 3.320 | 3.450 | 763,218 | +0.14(+4.23%) |
May 20, 2019 | 3.300 | 3.360 | 3.250 | 3.310 | 651,535 | -0.03(-0.90%) |
May 17, 2019 | 3.400 | 3.440 | 3.270 | 3.340 | 1,071,600 | -0.08(-2.34%) |
May 16, 2019 | 3.500 | 3.540 | 3.400 | 3.420 | 776,937 | -0.07(-2.01%) |
May 15, 2019 | 3.510 | 3.540 | 3.420 | 3.490 | 810,492 | -0.05(-1.41%) |
May 14, 2019 | 3.600 | 3.620 | 3.500 | 3.540 | 1,047,519 | -0.03(-0.84%) |
May 13, 2019 | 3.650 | 3.690 | 3.520 | 3.570 | 1,536,196 | -0.16(-4.29%) |
May 10, 2019 | 3.660 | 3.780 | 3.640 | 3.730 | 1,171,100 | -0.14(-3.62%) |
May 09, 2019 | 3.850 | 3.940 | 3.740 | 3.870 | 731,229 | -0.03(-0.77%) |
May 08, 2019 | 3.740 | 3.900 | 3.730 | 3.900 | 785,661 | +0.19(+5.12%) |
May 07, 2019 | 3.910 | 3.950 | 3.700 | 3.710 | 668,412 | -0.24(-6.08%) |
May 06, 2019 | 3.800 | 3.980 | 3.716 | 3.950 | 717,225 | +0.06(+1.54%) |
May 03, 2019 | 3.740 | 3.890 | 3.730 | 3.890 | 773,800 | +0.15(+4.01%) |
May 02, 2019 | 3.700 | 3.740 | 3.560 | 3.740 | 833,490 | +0.06(+1.63%) |
May 01, 2019 | 3.760 | 3.800 | 3.660 | 3.680 | 596,984 | -0.08(-2.13%) |
Apr 30, 2019 | 3.800 | 3.850 | 3.700 | 3.760 | 768,662 | -0.06(-1.57%) |
Apr 29, 2019 | 3.880 | 3.940 | 3.810 | 3.820 | 579,244 | -0.10(-2.55%) |
Apr 26, 2019 | 3.810 | 3.940 | 3.780 | 3.920 | 613,400 | +0.08(+2.08%) |
Apr 25, 2019 | 3.810 | 3.900 | 3.780 | 3.840 | 633,477 | +0.04(+1.05%) |
Apr 24, 2019 | 3.880 | 3.880 | 3.750 | 3.800 | 1,007,447 | -0.06(-1.55%) |
Apr 23, 2019 | 3.800 | 3.890 | 3.780 | 3.860 | 1,011,476 | +0.06(+1.58%) |
Apr 22, 2019 | 3.710 | 3.830 | 3.700 | 3.800 | 1,139,359 | +0.07(+1.88%) |
Apr 18, 2019 | 3.750 | 3.786 | 3.610 | 3.730 | 1,282,800 | +0.01(+0.27%) |
Apr 17, 2019 | 3.970 | 4.000 | 3.710 | 3.720 | 1,432,111 | -0.21(-5.34%) |
Apr 16, 2019 | 4.010 | 4.020 | 3.910 | 3.930 | 731,028 | -0.06(-1.50%) |
Apr 15, 2019 | 4.100 | 4.130 | 3.910 | 3.990 | 922,710 | -0.11(-2.68%) |
Apr 12, 2019 | 4.090 | 4.140 | 3.990 | 4.100 | 1,092,900 | +0.02(+0.49%) |
Apr 11, 2019 | 4.050 | 4.110 | 3.970 | 4.080 | 946,137 | +0.04(+0.99%) |
Apr 10, 2019 | 3.950 | 4.050 | 3.930 | 4.040 | 757,032 | +0.11(+2.80%) |
Apr 09, 2019 | 4.030 | 4.060 | 3.920 | 3.930 | 898,917 | -0.10(-2.48%) |
Apr 08, 2019 | 4.040 | 4.050 | 3.880 | 4.030 | 1,452,090 | +0.07(+1.77%) |
Apr 05, 2019 | 3.930 | 4.050 | 3.890 | 3.960 | 1,418,800 | +0.07(+1.80%) |
Apr 04, 2019 | 3.860 | 3.910 | 3.790 | 3.890 | 841,560 | +0.03(+0.78%) |
Apr 03, 2019 | 3.720 | 3.870 | 3.710 | 3.860 | 1,349,767 | +0.16(+4.32%) |
Apr 02, 2019 | 3.690 | 3.770 | 3.660 | 3.700 | 1,585,234 | +0.01(+0.27%) |
Apr 01, 2019 | 3.780 | 3.830 | 3.660 | 3.690 | 1,235,351 | -0.04(-1.07%) |
Mar 29, 2019 | 3.670 | 3.740 | 3.610 | 3.730 | 1,016,700 | +0.09(+2.47%) |
Mar 28, 2019 | 3.610 | 3.660 | 3.560 | 3.640 | 874,221 | +0.02(+0.55%) |
Mar 27, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 870,957 | -0.11(-2.95%) |
Mar 26, 2019 | 3.800 | 3.800 | 3.670 | 3.730 | 1,544,781 | +0.11(+3.04%) |
Mar 25, 2019 | 3.610 | 3.690 | 3.510 | 3.620 | 1,328,934 | +0.00(+0.00%) |
Mar 22, 2019 | 3.700 | 3.710 | 3.520 | 3.620 | 1,904,200 | -0.10(-2.69%) |
Mar 21, 2019 | 3.840 | 3.910 | 3.540 | 3.720 | 2,454,089 | +0.12(+3.33%) |
Mar 20, 2019 | 3.600 | 3.680 | 3.570 | 3.600 | 881,911 | +0.00(+0.00%) |
Mar 19, 2019 | 3.520 | 3.620 | 3.480 | 3.600 | 821,311 | +0.08(+2.27%) |
Mar 18, 2019 | 3.560 | 3.600 | 3.440 | 3.520 | 774,046 | +0.00(+0.00%) |
Mar 15, 2019 | 3.620 | 3.620 | 3.490 | 3.520 | 2,770,100 | -0.10(-2.76%) |
Mar 14, 2019 | 3.600 | 3.640 | 3.590 | 3.620 | 733,174 | -0.03(-0.82%) |
Mar 13, 2019 | 3.350 | 3.670 | 3.020 | 3.650 | 2,585,383 | +0.09(+2.53%) |
Mar 12, 2019 | 3.550 | 3.560 | 3.350 | 3.560 | 832,618 | +0.04(+1.14%) |
Mar 11, 2019 | 3.360 | 3.530 | 3.310 | 3.520 | 1,217,190 | +0.18(+5.39%) |
Mar 08, 2019 | 3.500 | 3.540 | 3.330 | 3.340 | 1,475,100 | -0.21(-5.92%) |
Mar 07, 2019 | 3.420 | 3.550 | 3.310 | 3.550 | 1,193,493 | +0.13(+3.80%) |
Mar 06, 2019 | 3.620 | 3.640 | 3.360 | 3.420 | 2,333,511 | -0.19(-5.26%) |
Mar 05, 2019 | 3.680 | 3.700 | 3.600 | 3.610 | 1,174,086 | -0.06(-1.63%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.590 | 3.670 | 1,839,007 | -0.12(-3.17%) |
Mar 01, 2019 | 3.690 | 3.800 | 3.660 | 3.790 | 2,807,000 | +0.13(+3.55%) |
Feb 28, 2019 | 3.720 | 3.740 | 3.650 | 3.660 | 1,430,055 | -0.07(-1.88%) |
Feb 27, 2019 | 3.720 | 3.770 | 3.670 | 3.730 | 1,399,279 | -0.01(-0.27%) |
Feb 26, 2019 | 3.770 | 3.810 | 3.730 | 3.740 | 2,525,420 | -0.04(-1.06%) |
Feb 25, 2019 | 3.740 | 3.820 | 3.700 | 3.780 | 1,482,084 | +0.05(+1.34%) |
Feb 22, 2019 | 3.710 | 3.740 | 3.660 | 3.730 | 1,268,400 | +0.02(+0.54%) |
Feb 21, 2019 | 3.770 | 3.920 | 3.700 | 3.710 | 1,831,549 | -0.04(-1.07%) |
Feb 20, 2019 | 3.700 | 3.780 | 3.630 | 3.750 | 1,624,054 | +0.06(+1.63%) |
Feb 19, 2019 | 3.740 | 3.750 | 3.630 | 3.690 | 3,250,433 | -0.01(-0.27%) |
Feb 15, 2019 | 3.800 | 3.950 | 3.680 | 3.700 | 3,604,400 | +0.01(+0.27%) |
Feb 14, 2019 | 3.750 | 3.820 | 3.680 | 3.690 | 9,355,079 | -0.99(-21.15%) |
Feb 13, 2019 | 4.710 | 4.730 | 4.640 | 4.680 | 477,240 | -0.01(-0.21%) |
Feb 12, 2019 | 4.650 | 4.750 | 4.620 | 4.690 | 645,124 | +0.06(+1.30%) |
Feb 11, 2019 | 4.640 | 4.680 | 4.510 | 4.630 | 436,461 | +0.02(+0.43%) |
Feb 08, 2019 | 4.670 | 4.745 | 4.560 | 4.610 | 597,400 | -0.07(-1.50%) |
Feb 07, 2019 | 4.660 | 4.790 | 4.570 | 4.680 | 711,305 | +0.00(+0.00%) |
Feb 06, 2019 | 4.700 | 4.745 | 4.620 | 4.680 | 484,737 | -0.01(-0.21%) |
Feb 05, 2019 | 4.850 | 4.960 | 4.650 | 4.690 | 1,048,683 | -0.16(-3.30%) |
Feb 04, 2019 | 4.980 | 4.980 | 4.810 | 4.850 | 544,616 | -0.11(-2.22%) |
Feb 01, 2019 | 5.010 | 5.040 | 4.870 | 4.960 | 457,100 | -0.05(-1.00%) |
Jan 31, 2019 | 5.040 | 5.090 | 4.960 | 5.010 | 651,613 | -0.03(-0.60%) |
Jan 30, 2019 | 4.720 | 5.045 | 4.680 | 5.040 | 1,068,936 | +0.33(+7.01%) |
Jan 29, 2019 | 4.810 | 4.830 | 4.635 | 4.710 | 691,284 | -0.10(-2.08%) |
Jan 28, 2019 | 5.050 | 5.100 | 4.800 | 4.810 | 818,332 | -0.29(-5.69%) |
Jan 25, 2019 | 5.030 | 5.110 | 4.990 | 5.100 | 856,800 | +0.09(+1.80%) |
Jan 24, 2019 | 5.020 | 5.100 | 4.910 | 5.010 | 1,307,866 | +0.23(+4.81%) |
Jan 23, 2019 | 5.000 | 5.030 | 4.750 | 4.780 | 647,759 | -0.22(-4.40%) |
Jan 22, 2019 | 5.070 | 5.075 | 4.900 | 5.000 | 793,191 | -0.09(-1.77%) |
Jan 18, 2019 | 4.970 | 5.100 | 4.925 | 5.090 | 576,200 | +0.01(+0.20%) |
Jan 17, 2019 | 4.890 | 5.100 | 4.880 | 5.080 | 768,255 | +0.17(+3.46%) |
Jan 16, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 863,310 | +0.18(+3.81%) |
Jan 15, 2019 | 4.550 | 4.740 | 4.510 | 4.730 | 587,733 | +0.22(+4.88%) |
Jan 14, 2019 | 4.820 | 4.845 | 4.500 | 4.510 | 781,963 | -0.33(-6.82%) |
Jan 11, 2019 | 4.740 | 4.870 | 4.610 | 4.840 | 453,000 | +0.08(+1.68%) |
Jan 10, 2019 | 4.710 | 4.770 | 4.660 | 4.760 | 528,696 | +0.02(+0.42%) |
Jan 09, 2019 | 4.750 | 4.790 | 4.680 | 4.740 | 569,026 | -0.01(-0.21%) |
Jan 08, 2019 | 4.970 | 5.030 | 4.660 | 4.750 | 900,784 | -0.18(-3.65%) |
Jan 07, 2019 | 4.690 | 4.960 | 4.650 | 4.930 | 1,249,942 | +0.33(+7.17%) |
Jan 04, 2019 | 4.350 | 4.650 | 4.290 | 4.600 | 1,005,700 | +0.32(+7.48%) |
Jan 03, 2019 | 4.210 | 4.330 | 4.190 | 4.280 | 872,056 | +0.06(+1.42%) |