Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.860 | 4.020 | 3.850 | 3.900 | 43,427 | +0.02(+0.52%) |
Sep 27, 2019 | 4.010 | 4.010 | 3.820 | 3.880 | 63,900 | -0.10(-2.51%) |
Sep 26, 2019 | 4.000 | 4.020 | 3.940 | 3.980 | 20,390 | -0.01(-0.25%) |
Sep 25, 2019 | 3.990 | 4.040 | 3.966 | 3.990 | 52,387 | +0.05(+1.27%) |
Sep 24, 2019 | 4.010 | 4.020 | 3.910 | 3.940 | 41,235 | -0.07(-1.75%) |
Sep 23, 2019 | 3.980 | 4.050 | 3.969 | 4.010 | 45,632 | -0.01(-0.25%) |
Sep 20, 2019 | 4.010 | 4.060 | 3.910 | 4.020 | 34,100 | +0.02(+0.63%) |
Sep 19, 2019 | 4.060 | 4.060 | 3.970 | 3.995 | 38,630 | -0.04(-0.87%) |
Sep 18, 2019 | 4.070 | 4.080 | 3.990 | 4.030 | 54,359 | -0.05(-1.23%) |
Sep 17, 2019 | 4.100 | 4.100 | 4.020 | 4.080 | 47,289 | -0.02(-0.49%) |
Sep 16, 2019 | 4.000 | 4.100 | 4.000 | 4.100 | 39,207 | +0.02(+0.49%) |
Sep 13, 2019 | 4.040 | 4.080 | 4.010 | 4.080 | 49,700 | +0.02(+0.41%) |
Sep 12, 2019 | 4.060 | 4.070 | 4.000 | 4.063 | 81,851 | +0.00(+0.08%) |
Sep 11, 2019 | 4.070 | 4.090 | 4.020 | 4.060 | 36,025 | +0.00(+0.00%) |
Sep 10, 2019 | 4.000 | 4.090 | 3.940 | 4.060 | 47,019 | +0.04(+1.03%) |
Sep 09, 2019 | 4.000 | 4.070 | 3.950 | 4.019 | 88,874 | -0.02(-0.52%) |
Sep 06, 2019 | 4.000 | 4.070 | 3.910 | 4.040 | 133,400 | +0.08(+2.02%) |
Sep 05, 2019 | 3.870 | 3.960 | 3.830 | 3.960 | 78,241 | +0.15(+3.94%) |
Sep 04, 2019 | 3.750 | 3.880 | 3.730 | 3.810 | 77,350 | +0.04(+1.06%) |
Sep 03, 2019 | 3.720 | 3.840 | 3.720 | 3.770 | 61,978 | +0.05(+1.34%) |
Aug 30, 2019 | 3.770 | 3.790 | 3.720 | 3.720 | 23,500 | +0.00(+0.00%) |
Aug 29, 2019 | 3.700 | 3.750 | 3.640 | 3.720 | 54,025 | +0.01(+0.27%) |
Aug 28, 2019 | 3.700 | 3.730 | 3.610 | 3.710 | 46,126 | +0.03(+0.82%) |
Aug 27, 2019 | 3.700 | 3.750 | 3.631 | 3.680 | 53,024 | -0.05(-1.34%) |
Aug 26, 2019 | 3.640 | 3.760 | 3.590 | 3.730 | 148,005 | +0.09(+2.47%) |
Aug 23, 2019 | 3.620 | 3.700 | 3.600 | 3.640 | 46,800 | +0.06(+1.68%) |
Aug 22, 2019 | 3.670 | 3.696 | 3.550 | 3.580 | 45,446 | -0.10(-2.72%) |
Aug 21, 2019 | 3.680 | 3.710 | 3.612 | 3.680 | 57,119 | -0.02(-0.54%) |
Aug 20, 2019 | 3.730 | 3.730 | 3.610 | 3.700 | 57,706 | -0.02(-0.54%) |
Aug 19, 2019 | 3.610 | 3.750 | 3.600 | 3.720 | 66,708 | +0.10(+2.76%) |
Aug 16, 2019 | 3.570 | 3.640 | 3.517 | 3.620 | 60,600 | +0.04(+1.12%) |
Aug 15, 2019 | 3.570 | 3.679 | 3.500 | 3.580 | 73,045 | -0.01(-0.28%) |
Aug 14, 2019 | 3.740 | 3.740 | 3.530 | 3.590 | 125,706 | -0.18(-4.77%) |
Aug 13, 2019 | 3.580 | 3.820 | 3.520 | 3.770 | 201,287 | +0.11(+3.01%) |
Aug 12, 2019 | 3.580 | 3.787 | 3.580 | 3.660 | 177,479 | +0.12(+3.39%) |
Aug 09, 2019 | 3.940 | 3.970 | 3.430 | 3.540 | 1,306,600 | -0.40(-10.15%) |
Aug 08, 2019 | 3.660 | 3.980 | 3.650 | 3.940 | 1,850,750 | +0.27(+7.36%) |
Aug 07, 2019 | 3.670 | 3.720 | 3.650 | 3.670 | 78,887 | +0.00(+0.00%) |
Aug 06, 2019 | 3.670 | 3.690 | 3.615 | 3.670 | 113,562 | +0.03(+0.82%) |
Aug 05, 2019 | 3.630 | 3.670 | 3.530 | 3.640 | 85,595 | -0.03(-0.82%) |
Aug 02, 2019 | 3.880 | 3.880 | 3.570 | 3.670 | 169,500 | -0.19(-4.92%) |
Aug 01, 2019 | 3.990 | 4.000 | 3.750 | 3.860 | 206,021 | -0.15(-3.74%) |
Jul 31, 2019 | 4.020 | 4.220 | 3.920 | 4.010 | 686,592 | -0.04(-0.99%) |
Jul 30, 2019 | 4.100 | 4.114 | 4.009 | 4.050 | 39,615 | -0.05(-1.22%) |
Jul 29, 2019 | 4.050 | 4.170 | 4.030 | 4.100 | 60,627 | +0.02(+0.49%) |
Jul 26, 2019 | 4.010 | 4.100 | 4.000 | 4.080 | 29,700 | +0.06(+1.49%) |
Jul 25, 2019 | 3.990 | 4.050 | 3.910 | 4.020 | 32,541 | +0.04(+1.01%) |
Jul 24, 2019 | 3.980 | 4.070 | 3.905 | 3.980 | 22,927 | +0.02(+0.51%) |
Jul 23, 2019 | 3.940 | 3.990 | 3.890 | 3.960 | 69,002 | +0.03(+0.76%) |
Jul 22, 2019 | 4.010 | 4.010 | 3.890 | 3.930 | 57,279 | -0.06(-1.50%) |
Jul 19, 2019 | 4.130 | 4.130 | 3.880 | 3.990 | 90,600 | -0.07(-1.72%) |
Jul 18, 2019 | 4.200 | 4.299 | 4.000 | 4.060 | 78,653 | -0.14(-3.33%) |
Jul 17, 2019 | 4.130 | 4.200 | 4.068 | 4.200 | 63,629 | +0.07(+1.69%) |
Jul 16, 2019 | 4.270 | 4.300 | 4.110 | 4.130 | 113,072 | -0.19(-4.40%) |
Jul 15, 2019 | 4.450 | 4.480 | 4.248 | 4.320 | 146,116 | -0.16(-3.57%) |
Jul 12, 2019 | 4.320 | 4.500 | 4.320 | 4.480 | 124,100 | +0.17(+3.94%) |
Jul 11, 2019 | 4.240 | 4.440 | 4.240 | 4.310 | 92,518 | +0.06(+1.41%) |
Jul 10, 2019 | 4.250 | 4.310 | 4.175 | 4.250 | 61,720 | +0.00(+0.00%) |
Jul 09, 2019 | 4.250 | 4.440 | 4.190 | 4.250 | 170,587 | +0.02(+0.47%) |
Jul 08, 2019 | 4.150 | 4.280 | 4.125 | 4.230 | 65,755 | +0.05(+1.20%) |
Jul 05, 2019 | 4.080 | 4.200 | 4.050 | 4.180 | 56,900 | +0.06(+1.46%) |
Jul 03, 2019 | 4.080 | 4.150 | 4.063 | 4.120 | 27,800 | +0.01(+0.24%) |
Jul 02, 2019 | 4.030 | 4.110 | 3.990 | 4.110 | 46,245 | +0.09(+2.24%) |
Jul 01, 2019 | 3.930 | 4.050 | 3.910 | 4.020 | 50,737 | +0.07(+1.77%) |
Jun 28, 2019 | 3.980 | 4.020 | 3.860 | 3.950 | 50,300 | -0.03(-0.75%) |
Jun 27, 2019 | 3.950 | 4.050 | 3.920 | 3.980 | 24,606 | +0.07(+1.79%) |
Jun 26, 2019 | 3.900 | 4.020 | 3.885 | 3.910 | 44,077 | -0.08(-2.01%) |
Jun 25, 2019 | 3.930 | 4.060 | 3.800 | 3.990 | 73,148 | -0.02(-0.50%) |
Jun 24, 2019 | 3.810 | 4.090 | 3.810 | 4.010 | 92,497 | -0.03(-0.74%) |
Jun 21, 2019 | 3.810 | 4.040 | 3.770 | 4.040 | 266,600 | +0.20(+5.21%) |
Jun 20, 2019 | 3.770 | 3.880 | 3.770 | 3.840 | 55,812 | +0.06(+1.59%) |
Jun 19, 2019 | 3.720 | 3.800 | 3.700 | 3.780 | 284,795 | +0.06(+1.75%) |
Jun 18, 2019 | 3.730 | 3.760 | 3.610 | 3.715 | 27,161 | +0.02(+0.68%) |
Jun 17, 2019 | 3.640 | 3.720 | 3.620 | 3.690 | 20,530 | +0.06(+1.65%) |
Jun 14, 2019 | 3.640 | 3.670 | 3.570 | 3.630 | 14,700 | -0.04(-1.09%) |
Jun 13, 2019 | 3.610 | 3.670 | 3.610 | 3.670 | 29,522 | +0.04(+1.10%) |
Jun 12, 2019 | 3.620 | 3.633 | 3.550 | 3.630 | 42,589 | +0.01(+0.28%) |
Jun 11, 2019 | 3.650 | 3.660 | 3.600 | 3.620 | 35,143 | +0.00(+0.00%) |
Jun 10, 2019 | 3.590 | 3.670 | 3.590 | 3.620 | 25,590 | +0.03(+0.84%) |
Jun 07, 2019 | 3.630 | 3.630 | 3.570 | 3.590 | 18,000 | -0.03(-0.83%) |
Jun 06, 2019 | 3.630 | 3.630 | 3.550 | 3.620 | 33,497 | +0.03(+0.84%) |
Jun 05, 2019 | 3.650 | 3.650 | 3.555 | 3.590 | 28,970 | -0.06(-1.64%) |
Jun 04, 2019 | 3.680 | 3.680 | 3.610 | 3.650 | 68,600 | -0.03(-0.82%) |
Jun 03, 2019 | 3.690 | 3.739 | 3.660 | 3.680 | 23,027 | +0.02(+0.55%) |
May 31, 2019 | 3.740 | 3.740 | 3.640 | 3.660 | 33,200 | -0.08(-2.14%) |
May 30, 2019 | 3.660 | 3.785 | 3.660 | 3.740 | 35,407 | +0.03(+0.81%) |
May 29, 2019 | 3.700 | 3.730 | 3.690 | 3.710 | 23,997 | -0.04(-1.07%) |
May 28, 2019 | 3.740 | 3.770 | 3.720 | 3.750 | 57,630 | +0.06(+1.49%) |
May 24, 2019 | 3.750 | 3.750 | 3.690 | 3.695 | 29,500 | -0.04(-0.94%) |
May 23, 2019 | 3.770 | 3.770 | 3.680 | 3.730 | 42,363 | -0.04(-1.06%) |
May 22, 2019 | 3.770 | 3.800 | 3.750 | 3.770 | 35,340 | +0.00(+0.00%) |
May 21, 2019 | 3.790 | 3.820 | 3.750 | 3.770 | 45,591 | +0.00(+0.00%) |
May 20, 2019 | 3.870 | 3.870 | 3.740 | 3.770 | 47,079 | -0.12(-3.08%) |
May 17, 2019 | 4.010 | 4.010 | 3.819 | 3.890 | 31,000 | +0.06(+1.57%) |
May 16, 2019 | 3.970 | 3.970 | 3.780 | 3.830 | 68,290 | -0.14(-3.53%) |
May 15, 2019 | 3.900 | 3.970 | 3.870 | 3.970 | 21,039 | +0.07(+1.79%) |
May 14, 2019 | 3.910 | 3.930 | 3.870 | 3.900 | 14,474 | +0.03(+0.78%) |
May 13, 2019 | 3.940 | 3.960 | 3.770 | 3.870 | 75,351 | -0.08(-2.03%) |
May 10, 2019 | 4.020 | 4.020 | 3.850 | 3.950 | 45,600 | -0.07(-1.74%) |
May 09, 2019 | 4.080 | 4.080 | 3.900 | 4.020 | 72,703 | -0.01(-0.25%) |
May 08, 2019 | 4.020 | 4.040 | 4.000 | 4.030 | 5,737 | -0.01(-0.25%) |
May 07, 2019 | 4.020 | 4.042 | 3.995 | 4.040 | 57,394 | +0.05(+1.25%) |
May 06, 2019 | 3.860 | 4.037 | 3.860 | 3.990 | 69,178 | +0.09(+2.31%) |
May 03, 2019 | 3.890 | 3.920 | 3.870 | 3.900 | 33,300 | +0.00(+0.00%) |
May 02, 2019 | 3.910 | 3.920 | 3.880 | 3.900 | 26,758 | +0.00(+0.00%) |
May 01, 2019 | 3.960 | 3.980 | 3.890 | 3.900 | 41,200 | -0.08(-2.01%) |
Apr 30, 2019 | 4.040 | 4.050 | 3.929 | 3.980 | 41,452 | -0.05(-1.24%) |
Apr 29, 2019 | 4.050 | 4.050 | 3.962 | 4.030 | 49,472 | +0.02(+0.50%) |
Apr 26, 2019 | 4.050 | 4.050 | 4.010 | 4.010 | 35,500 | -0.02(-0.50%) |
Apr 25, 2019 | 4.020 | 4.046 | 3.970 | 4.030 | 23,443 | +0.03(+0.75%) |
Apr 24, 2019 | 3.810 | 4.020 | 3.780 | 4.000 | 84,999 | +0.21(+5.54%) |
Apr 23, 2019 | 3.800 | 3.820 | 3.770 | 3.790 | 20,584 | -0.01(-0.26%) |
Apr 22, 2019 | 3.790 | 3.825 | 3.750 | 3.800 | 32,632 | +0.01(+0.26%) |
Apr 18, 2019 | 3.830 | 3.981 | 3.755 | 3.790 | 48,500 | -0.03(-0.79%) |
Apr 17, 2019 | 3.860 | 3.860 | 3.660 | 3.820 | 73,791 | -0.05(-1.29%) |
Apr 16, 2019 | 3.930 | 3.930 | 3.850 | 3.870 | 34,500 | -0.03(-0.77%) |
Apr 15, 2019 | 3.970 | 4.000 | 3.860 | 3.900 | 70,138 | -0.08(-1.89%) |
Apr 12, 2019 | 3.990 | 4.140 | 3.975 | 3.975 | 32,200 | -0.02(-0.38%) |
Apr 11, 2019 | 4.060 | 4.070 | 3.970 | 3.990 | 54,032 | -0.09(-2.21%) |
Apr 10, 2019 | 4.070 | 4.130 | 4.070 | 4.080 | 42,978 | -0.01(-0.24%) |
Apr 09, 2019 | 4.140 | 4.140 | 4.064 | 4.090 | 44,808 | -0.07(-1.68%) |
Apr 08, 2019 | 4.220 | 4.220 | 4.120 | 4.160 | 46,872 | -0.02(-0.39%) |
Apr 05, 2019 | 4.200 | 4.210 | 4.160 | 4.176 | 44,500 | -0.03(-0.80%) |
Apr 04, 2019 | 4.220 | 4.240 | 4.170 | 4.210 | 43,055 | -0.04(-0.94%) |
Apr 03, 2019 | 4.300 | 4.300 | 4.210 | 4.250 | 54,354 | -0.04(-0.93%) |
Apr 02, 2019 | 4.300 | 4.319 | 4.230 | 4.290 | 60,604 | -0.01(-0.23%) |
Apr 01, 2019 | 4.340 | 4.340 | 4.220 | 4.300 | 102,536 | -0.04(-0.92%) |
Mar 29, 2019 | 4.250 | 4.350 | 4.190 | 4.340 | 96,800 | +0.08(+1.88%) |
Mar 28, 2019 | 4.320 | 4.370 | 4.230 | 4.260 | 104,661 | -0.07(-1.62%) |
Mar 27, 2019 | 4.300 | 4.360 | 4.270 | 4.330 | 58,636 | +0.07(+1.64%) |
Mar 26, 2019 | 4.300 | 4.390 | 4.200 | 4.260 | 310,311 | +0.00(+0.00%) |
Mar 25, 2019 | 4.130 | 4.290 | 4.110 | 4.260 | 268,774 | +0.15(+3.65%) |
Mar 22, 2019 | 4.090 | 4.160 | 4.022 | 4.110 | 113,200 | +0.07(+1.73%) |
Mar 21, 2019 | 4.010 | 4.085 | 4.010 | 4.040 | 41,974 | +0.03(+0.75%) |
Mar 20, 2019 | 4.030 | 4.050 | 4.001 | 4.010 | 37,058 | -0.01(-0.25%) |
Mar 19, 2019 | 4.030 | 4.050 | 4.000 | 4.020 | 27,006 | -0.01(-0.25%) |
Mar 18, 2019 | 4.050 | 4.070 | 4.013 | 4.030 | 45,309 | -0.02(-0.49%) |
Mar 15, 2019 | 4.020 | 4.050 | 3.990 | 4.050 | 86,200 | +0.03(+0.75%) |
Mar 14, 2019 | 4.000 | 4.050 | 3.980 | 4.020 | 68,794 | +0.07(+1.77%) |
Mar 13, 2019 | 3.910 | 3.970 | 3.910 | 3.950 | 58,683 | +0.00(+0.00%) |
Mar 12, 2019 | 3.950 | 4.000 | 3.900 | 3.950 | 59,265 | -0.02(-0.50%) |
Mar 11, 2019 | 3.990 | 4.010 | 3.960 | 3.970 | 57,110 | -0.01(-0.25%) |
Mar 08, 2019 | 3.950 | 4.010 | 3.900 | 3.980 | 45,800 | +0.03(+0.76%) |
Mar 07, 2019 | 3.870 | 3.950 | 3.850 | 3.950 | 27,738 | +0.11(+2.86%) |
Mar 06, 2019 | 3.910 | 3.930 | 3.810 | 3.840 | 54,586 | -0.04(-1.03%) |
Mar 05, 2019 | 3.880 | 3.900 | 3.850 | 3.880 | 85,041 | +0.00(+0.00%) |
Mar 04, 2019 | 3.900 | 3.915 | 3.840 | 3.880 | 54,579 | -0.02(-0.51%) |
Mar 01, 2019 | 3.950 | 3.960 | 3.850 | 3.900 | 50,600 | -0.01(-0.25%) |
Feb 28, 2019 | 3.990 | 3.990 | 3.850 | 3.910 | 104,996 | -0.07(-1.76%) |
Feb 27, 2019 | 4.000 | 4.000 | 3.950 | 3.980 | 25,054 | -0.05(-1.24%) |
Feb 26, 2019 | 4.050 | 4.080 | 4.010 | 4.030 | 85,303 | -0.02(-0.49%) |
Feb 25, 2019 | 4.000 | 4.050 | 4.000 | 4.050 | 45,919 | +0.04(+1.00%) |
Feb 22, 2019 | 3.950 | 4.010 | 3.920 | 4.010 | 96,900 | +0.13(+3.35%) |
Feb 21, 2019 | 3.900 | 3.940 | 3.850 | 3.880 | 37,508 | +0.03(+0.78%) |
Feb 20, 2019 | 3.940 | 3.950 | 3.850 | 3.850 | 66,182 | -0.12(-3.02%) |
Feb 19, 2019 | 4.000 | 4.002 | 3.870 | 3.970 | 72,399 | -0.01(-0.25%) |
Feb 15, 2019 | 3.920 | 4.040 | 3.880 | 3.980 | 157,600 | +0.10(+2.58%) |
Feb 14, 2019 | 3.950 | 3.970 | 3.861 | 3.880 | 73,704 | +0.01(+0.26%) |
Feb 13, 2019 | 3.750 | 3.950 | 3.750 | 3.870 | 139,306 | +0.11(+2.93%) |
Feb 12, 2019 | 3.750 | 3.780 | 3.730 | 3.760 | 16,115 | +0.03(+0.80%) |
Feb 11, 2019 | 3.750 | 3.850 | 3.730 | 3.730 | 38,496 | -0.08(-2.10%) |
Feb 08, 2019 | 3.870 | 3.870 | 3.760 | 3.810 | 69,000 | -0.04(-1.04%) |
Feb 07, 2019 | 3.870 | 4.040 | 3.810 | 3.850 | 143,970 | +0.03(+0.79%) |
Feb 06, 2019 | 3.600 | 3.850 | 3.600 | 3.820 | 138,946 | +0.22(+6.11%) |
Feb 05, 2019 | 3.600 | 3.630 | 3.560 | 3.600 | 32,466 | +0.00(+0.00%) |
Feb 04, 2019 | 3.570 | 3.610 | 3.410 | 3.600 | 97,070 | +0.03(+0.84%) |
Feb 01, 2019 | 3.680 | 3.680 | 3.560 | 3.570 | 43,800 | -0.10(-2.72%) |
Jan 31, 2019 | 3.650 | 3.680 | 3.650 | 3.670 | 39,183 | -0.01(-0.27%) |
Jan 30, 2019 | 3.650 | 3.710 | 3.650 | 3.680 | 55,033 | +0.03(+0.82%) |
Jan 29, 2019 | 3.640 | 3.650 | 3.585 | 3.650 | 33,503 | +0.04(+1.11%) |
Jan 28, 2019 | 3.490 | 3.610 | 3.460 | 3.610 | 53,442 | +0.07(+1.98%) |
Jan 25, 2019 | 3.530 | 3.550 | 3.510 | 3.540 | 34,300 | +0.02(+0.57%) |
Jan 24, 2019 | 3.520 | 3.520 | 3.450 | 3.520 | 17,082 | +0.00(+0.00%) |
Jan 23, 2019 | 3.420 | 3.530 | 3.380 | 3.520 | 45,791 | +0.14(+4.14%) |
Jan 22, 2019 | 3.490 | 3.490 | 3.333 | 3.380 | 67,964 | -0.09(-2.59%) |
Jan 18, 2019 | 3.510 | 3.510 | 3.460 | 3.470 | 14,700 | +0.00(+0.00%) |
Jan 17, 2019 | 3.450 | 3.500 | 3.430 | 3.470 | 26,521 | +0.02(+0.58%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.420 | 3.450 | 30,679 | -0.06(-1.71%) |
Jan 15, 2019 | 3.419 | 3.510 | 3.419 | 3.510 | 35,277 | +0.04(+1.15%) |
Jan 14, 2019 | 3.350 | 3.480 | 3.350 | 3.470 | 42,929 | +0.10(+2.97%) |
Jan 11, 2019 | 3.450 | 3.700 | 3.330 | 3.370 | 558,200 | -0.08(-2.32%) |
Jan 10, 2019 | 3.400 | 3.480 | 3.367 | 3.450 | 31,732 | +0.07(+2.07%) |
Jan 09, 2019 | 3.450 | 3.490 | 3.380 | 3.380 | 35,805 | -0.02(-0.59%) |
Jan 08, 2019 | 3.460 | 3.523 | 3.360 | 3.400 | 48,525 | +0.02(+0.59%) |
Jan 07, 2019 | 3.570 | 3.573 | 3.380 | 3.380 | 46,995 | +0.01(+0.30%) |
Jan 04, 2019 | 3.480 | 3.480 | 3.370 | 3.370 | 36,100 | -0.03(-0.88%) |
Jan 03, 2019 | 3.460 | 3.510 | 3.350 | 3.400 | 66,126 | -0.06(-1.73%) |
Jan 02, 2019 | 3.490 | 3.510 | 3.311 | 3.460 | 92,212 | -0.09(-2.54%) |
Dec 31, 2018 | 3.450 | 3.630 | 3.400 | 3.550 | 176,800 | +0.18(+5.34%) |
Dec 28, 2018 | 3.290 | 3.400 | 3.210 | 3.370 | 66,700 | +0.11(+3.37%) |
Dec 27, 2018 | 3.170 | 3.316 | 3.170 | 3.260 | 73,063 | +0.01(+0.31%) |
Dec 26, 2018 | 3.220 | 3.270 | 3.220 | 3.250 | 40,482 | +0.02(+0.62%) |
Dec 24, 2018 | 3.450 | 3.490 | 3.175 | 3.230 | 84,100 | -0.32(-9.01%) |
Dec 21, 2018 | 3.000 | 3.560 | 3.000 | 3.550 | 119,400 | +0.57(+19.13%) |
Dec 20, 2018 | 3.000 | 3.100 | 2.980 | 2.980 | 69,968 | -0.05(-1.65%) |
Dec 19, 2018 | 3.050 | 3.080 | 2.980 | 3.030 | 62,173 | +0.02(+0.66%) |
Dec 18, 2018 | 3.050 | 3.140 | 3.000 | 3.010 | 71,992 | -0.04(-1.31%) |
Dec 17, 2018 | 3.100 | 3.211 | 2.990 | 3.050 | 159,696 | +0.02(+0.66%) |
Dec 14, 2018 | 3.070 | 3.070 | 3.000 | 3.030 | 42,500 | -0.06(-1.94%) |
Dec 13, 2018 | 3.190 | 3.200 | 3.060 | 3.090 | 22,813 | -0.09(-2.83%) |
Dec 12, 2018 | 3.110 | 3.180 | 3.070 | 3.180 | 42,684 | +0.09(+2.91%) |
Dec 11, 2018 | 3.050 | 3.150 | 2.980 | 3.090 | 43,762 | +0.09(+3.00%) |
Dec 10, 2018 | 3.050 | 3.050 | 2.920 | 3.000 | 68,308 | -0.06(-1.96%) |
Dec 07, 2018 | 3.050 | 3.100 | 3.050 | 3.060 | 17,600 | +0.06(+2.00%) |
Dec 06, 2018 | 2.990 | 3.060 | 2.950 | 3.000 | 50,318 | +0.00(+0.00%) |
Dec 04, 2018 | 3.110 | 3.110 | 2.990 | 3.000 | 65,000 | -0.09(-2.91%) |
Dec 03, 2018 | 3.130 | 3.150 | 3.050 | 3.090 | 35,456 | -0.02(-0.64%) |
Nov 30, 2018 | 3.130 | 3.200 | 3.110 | 3.110 | 37,000 | -0.01(-0.32%) |
Nov 29, 2018 | 3.050 | 3.155 | 3.050 | 3.120 | 18,198 | +0.07(+2.30%) |
Nov 28, 2018 | 3.060 | 3.090 | 3.020 | 3.050 | 30,990 | -0.02(-0.65%) |
Nov 27, 2018 | 3.120 | 3.180 | 3.060 | 3.070 | 37,229 | -0.06(-1.92%) |
Nov 26, 2018 | 3.160 | 3.200 | 3.080 | 3.130 | 16,983 | +0.05(+1.62%) |
Nov 23, 2018 | 3.160 | 3.230 | 3.070 | 3.080 | 30,000 | -0.17(-5.23%) |
Nov 21, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.06(+1.88%) | |
Nov 20, 2018 | 3.160 | 3.200 | 3.030 | 3.190 | 39,572 | -0.02(-0.62%) |
Nov 19, 2018 | 3.150 | 3.210 | 3.100 | 3.210 | 33,852 | +0.06(+1.90%) |
Nov 16, 2018 | 3.150 | 3.240 | 3.130 | 3.150 | 10,900 | +0.00(+0.00%) |
Nov 15, 2018 | 3.030 | 3.170 | 3.020 | 3.150 | 20,220 | +0.07(+2.44%) |
Nov 14, 2018 | 3.030 | 3.100 | 2.980 | 3.075 | 64,076 | +0.01(+0.16%) |
Nov 13, 2018 | 3.050 | 3.170 | 3.040 | 3.070 | 30,033 | +0.02(+0.66%) |
Nov 12, 2018 | 3.110 | 3.125 | 2.970 | 3.050 | 80,564 | -0.06(-1.93%) |
Nov 09, 2018 | 3.200 | 3.300 | 3.110 | 3.110 | 27,100 | -0.12(-3.72%) |
Nov 08, 2018 | 3.150 | 3.230 | 3.130 | 3.230 | 28,555 | +0.06(+1.75%) |
Nov 07, 2018 | 3.220 | 3.320 | 3.135 | 3.174 | 50,007 | -0.05(-1.42%) |
Nov 06, 2018 | 3.260 | 3.330 | 3.217 | 3.220 | 17,677 | -0.08(-2.42%) |
Nov 05, 2018 | 3.250 | 3.350 | 3.250 | 3.300 | 20,264 | +0.03(+0.92%) |
Nov 02, 2018 | 3.360 | 3.400 | 3.230 | 3.270 | 15,400 | -0.11(-3.25%) |
Nov 01, 2018 | 3.290 | 3.380 | 3.210 | 3.380 | 69,082 | +0.12(+3.84%) |
Oct 31, 2018 | 3.160 | 3.300 | 3.120 | 3.255 | 42,077 | +0.13(+4.33%) |
Oct 30, 2018 | 3.150 | 3.280 | 3.120 | 3.120 | 86,359 | -0.07(-2.19%) |
Oct 29, 2018 | 3.150 | 3.400 | 3.150 | 3.190 | 122,858 | -0.06(-1.85%) |
Oct 26, 2018 | 3.250 | 3.300 | 3.220 | 3.250 | 34,100 | -0.01(-0.31%) |
Oct 25, 2018 | 3.300 | 3.357 | 3.210 | 3.260 | 58,914 | +0.02(+0.62%) |
Oct 24, 2018 | 3.270 | 3.430 | 3.200 | 3.240 | 89,516 | -0.21(-6.09%) |
Oct 23, 2018 | 3.360 | 3.450 | 3.150 | 3.450 | 118,930 | +0.05(+1.47%) |
Oct 22, 2018 | 3.470 | 3.470 | 3.350 | 3.400 | 57,460 | -0.03(-0.87%) |
Oct 19, 2018 | 3.540 | 3.540 | 3.430 | 3.430 | 59,600 | -0.09(-2.56%) |
Oct 18, 2018 | 3.560 | 3.590 | 3.500 | 3.520 | 31,695 | -0.05(-1.40%) |
Oct 17, 2018 | 3.500 | 3.630 | 3.500 | 3.570 | 29,608 | +0.05(+1.42%) |
Oct 16, 2018 | 3.590 | 3.590 | 3.500 | 3.520 | 78,949 | -0.07(-1.95%) |
Oct 15, 2018 | 3.700 | 3.700 | 3.500 | 3.590 | 40,483 | +0.04(+1.13%) |
Oct 12, 2018 | 3.600 | 3.600 | 3.500 | 3.550 | 62,100 | +0.03(+0.85%) |
Oct 11, 2018 | 3.560 | 3.629 | 3.500 | 3.520 | 69,067 | -0.06(-1.68%) |
Oct 10, 2018 | 3.650 | 3.730 | 3.570 | 3.580 | 71,848 | -0.07(-1.92%) |
Oct 09, 2018 | 3.650 | 3.800 | 3.650 | 3.650 | 43,209 | +0.00(+0.00%) |
Oct 08, 2018 | 3.700 | 3.700 | 3.570 | 3.650 | 110,389 | -0.08(-2.14%) |
Oct 05, 2018 | 3.760 | 3.760 | 3.700 | 3.730 | 59,000 | -0.05(-1.32%) |
Oct 04, 2018 | 3.910 | 3.910 | 3.700 | 3.780 | 62,810 | -0.12(-3.08%) |
Oct 03, 2018 | 3.760 | 3.910 | 3.760 | 3.900 | 52,171 | +0.17(+4.56%) |
Oct 02, 2018 | 3.780 | 3.780 | 3.700 | 3.730 | 59,202 | -0.07(-1.84%) |