Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.200 | 2.324 | 1.956 | 2.100 | 27,229 | -0.15(-6.87%) |
Sep 27, 2019 | 2.235 | 2.295 | 2.200 | 2.255 | 18,000 | +0.01(+0.67%) |
Sep 26, 2019 | 2.300 | 2.310 | 2.200 | 2.240 | 12,757 | -0.10(-4.27%) |
Sep 25, 2019 | 2.320 | 2.400 | 2.310 | 2.340 | 8,894 | +0.04(+1.74%) |
Sep 24, 2019 | 2.290 | 2.305 | 2.270 | 2.300 | 5,036 | +0.05(+2.02%) |
Sep 23, 2019 | 2.310 | 2.350 | 2.180 | 2.255 | 15,444 | -0.12(-4.87%) |
Sep 20, 2019 | 2.360 | 2.480 | 2.157 | 2.370 | 26,900 | +0.01(+0.42%) |
Sep 19, 2019 | 2.430 | 2.530 | 2.344 | 2.360 | 5,192 | -0.10(-4.07%) |
Sep 18, 2019 | 2.570 | 2.580 | 2.330 | 2.460 | 20,016 | -0.11(-4.28%) |
Sep 17, 2019 | 2.440 | 2.590 | 2.400 | 2.570 | 19,943 | -0.06(-2.28%) |
Sep 16, 2019 | 2.530 | 2.680 | 2.510 | 2.630 | 7,395 | +0.00(+0.00%) |
Sep 13, 2019 | 2.630 | 2.660 | 2.450 | 2.630 | 19,500 | -0.06(-2.23%) |
Sep 12, 2019 | 2.700 | 2.700 | 2.593 | 2.690 | 15,903 | +0.02(+0.75%) |
Sep 11, 2019 | 2.520 | 2.740 | 2.520 | 2.670 | 60,641 | +0.14(+5.53%) |
Sep 10, 2019 | 2.440 | 2.600 | 2.410 | 2.530 | 19,355 | +0.13(+5.41%) |
Sep 09, 2019 | 2.568 | 2.568 | 2.260 | 2.400 | 14,997 | -0.20(-7.69%) |
Sep 06, 2019 | 2.550 | 2.620 | 2.420 | 2.600 | 61,000 | +0.10(+4.00%) |
Sep 05, 2019 | 2.450 | 2.630 | 2.341 | 2.500 | 65,884 | +0.01(+0.40%) |
Sep 04, 2019 | 2.390 | 2.490 | 2.300 | 2.490 | 38,605 | +0.12(+5.06%) |
Sep 03, 2019 | 2.310 | 2.520 | 2.250 | 2.370 | 50,146 | -0.03(-1.25%) |
Aug 30, 2019 | 2.480 | 2.530 | 2.251 | 2.400 | 50,500 | -0.08(-3.23%) |
Aug 29, 2019 | 2.500 | 2.500 | 2.300 | 2.480 | 32,693 | +0.08(+3.33%) |
Aug 28, 2019 | 2.550 | 2.640 | 2.350 | 2.400 | 63,513 | -0.36(-13.04%) |
Aug 27, 2019 | 3.450 | 3.600 | 2.340 | 2.760 | 1,125,625 | +0.06(+2.22%) |
Aug 26, 2019 | 2.750 | 3.250 | 2.440 | 2.700 | 169,389 | +0.07(+2.66%) |
Aug 23, 2019 | 2.430 | 2.750 | 2.250 | 2.630 | 89,900 | +0.14(+5.69%) |
Aug 22, 2019 | 2.489 | 2.489 | 2.489 | 2.489 | 100 | +0.07(+2.83%) |
Aug 21, 2019 | 2.420 | 2.440 | 2.420 | 2.420 | 4,503 | -0.03(-1.22%) |
Aug 16, 2019 | 2.450 | 2.450 | 2.450 | 0 | +0.09(+3.76%) | |
Aug 15, 2019 | 2.330 | 2.365 | 2.202 | 2.361 | 5,935 | -0.02(-0.79%) |
Aug 14, 2019 | 2.380 | 2.488 | 2.320 | 2.380 | 16,600 | -0.06(-2.33%) |
Aug 13, 2019 | 2.502 | 2.578 | 2.380 | 2.437 | 15,195 | -0.11(-4.44%) |
Aug 12, 2019 | 2.530 | 2.615 | 2.500 | 2.550 | 12,219 | +0.02(+0.86%) |
Aug 09, 2019 | 2.528 | 2.528 | 2.528 | 2.528 | 100 | +0.04(+1.54%) |
Aug 08, 2019 | 2.460 | 2.510 | 2.460 | 2.490 | 3,251 | +0.03(+1.22%) |
Aug 07, 2019 | 2.550 | 2.550 | 2.400 | 2.460 | 850 | +0.02(+0.65%) |
Aug 06, 2019 | 2.300 | 2.450 | 2.300 | 2.444 | 5,227 | -0.10(-3.78%) |
Aug 05, 2019 | 2.330 | 2.540 | 2.330 | 2.540 | 8,727 | +0.10(+4.03%) |
Aug 02, 2019 | 2.500 | 2.540 | 2.347 | 2.442 | 13,800 | +0.03(+1.31%) |
Aug 01, 2019 | 2.549 | 2.624 | 2.370 | 2.410 | 11,838 | -0.17(-6.59%) |
Jul 31, 2019 | 2.560 | 2.660 | 2.450 | 2.580 | 13,497 | -0.09(-3.55%) |
Jul 30, 2019 | 2.668 | 2.675 | 2.667 | 2.675 | 1,246 | +0.07(+2.88%) |
Jul 29, 2019 | 2.540 | 2.705 | 2.533 | 2.600 | 10,742 | -0.10(-3.85%) |
Jul 26, 2019 | 2.704 | 2.704 | 2.704 | 2.704 | 100 | +0.04(+1.63%) |
Jul 25, 2019 | 2.603 | 2.661 | 2.603 | 2.661 | 2,964 | -0.06(-2.18%) |
Jul 24, 2019 | 2.563 | 2.720 | 2.551 | 2.720 | 1,369 | +0.01(+0.37%) |
Jul 23, 2019 | 2.580 | 2.580 | 2.710 | 319 | +0.13(+5.04%) | |
Jul 22, 2019 | 2.730 | 2.750 | 2.580 | 2.580 | 4,989 | -0.17(-6.18%) |
Jul 19, 2019 | 2.570 | 2.750 | 2.520 | 2.750 | 3,900 | +0.17(+6.59%) |
Jul 18, 2019 | 2.735 | 2.735 | 2.580 | 2.580 | 1,460 | -0.13(-4.80%) |
Jul 17, 2019 | 2.680 | 2.710 | 2.630 | 2.710 | 628 | -0.02(-0.70%) |
Jul 16, 2019 | 2.750 | 2.751 | 2.655 | 2.729 | 3,621 | -0.02(-0.64%) |
Jul 15, 2019 | 2.700 | 2.760 | 2.593 | 2.747 | 4,939 | +0.12(+4.44%) |
Jul 12, 2019 | 2.690 | 2.700 | 2.630 | 2.630 | 6,600 | -0.07(-2.59%) |
Jul 11, 2019 | 2.600 | 2.700 | 2.550 | 2.700 | 15,097 | +0.15(+5.88%) |
Jul 10, 2019 | 2.590 | 2.690 | 2.500 | 2.550 | 13,764 | +0.05(+2.00%) |
Jul 09, 2019 | 2.700 | 2.700 | 2.500 | 2.500 | 2,053 | -0.05(-1.96%) |
Jul 08, 2019 | 2.550 | 2.700 | 2.540 | 2.550 | 22,670 | -0.04(-1.54%) |
Jul 05, 2019 | 2.570 | 2.670 | 2.510 | 2.590 | 26,100 | +0.04(+1.57%) |
Jul 03, 2019 | 2.520 | 2.582 | 2.520 | 2.550 | 19,100 | +0.06(+2.41%) |
Jul 02, 2019 | 2.530 | 2.550 | 2.400 | 2.490 | 23,923 | +0.01(+0.40%) |
Jul 01, 2019 | 2.460 | 2.560 | 2.400 | 2.480 | 26,852 | +0.07(+2.90%) |
Jun 28, 2019 | 2.310 | 2.440 | 2.151 | 2.410 | 9,500 | +0.15(+6.64%) |
Jun 27, 2019 | 2.590 | 2.590 | 2.110 | 2.260 | 8,974 | -0.07(-3.00%) |
Jun 26, 2019 | 2.280 | 2.430 | 2.280 | 2.330 | 5,606 | +0.07(+3.10%) |
Jun 25, 2019 | 2.370 | 2.370 | 2.260 | 2.260 | 5,155 | -0.13(-5.44%) |
Jun 24, 2019 | 2.450 | 2.450 | 2.300 | 2.390 | 8,889 | +0.02(+0.84%) |
Jun 21, 2019 | 2.418 | 2.460 | 2.212 | 2.370 | 5,700 | +0.00(+0.00%) |
Jun 20, 2019 | 2.462 | 2.548 | 2.358 | 2.370 | 9,315 | -0.08(-3.27%) |
Jun 19, 2019 | 2.350 | 2.570 | 2.350 | 2.450 | 4,545 | +0.10(+4.26%) |
Jun 18, 2019 | 2.380 | 2.576 | 2.310 | 2.350 | 38,330 | -0.06(-2.53%) |
Jun 17, 2019 | 2.500 | 2.534 | 2.250 | 2.411 | 24,509 | -0.08(-3.17%) |
Jun 14, 2019 | 2.603 | 2.670 | 2.419 | 2.490 | 13,700 | +0.01(+0.56%) |
Jun 13, 2019 | 2.510 | 2.620 | 2.420 | 2.476 | 32,078 | -0.06(-2.51%) |
Jun 12, 2019 | 2.630 | 2.715 | 2.510 | 2.540 | 41,515 | +0.02(+0.79%) |
Jun 11, 2019 | 2.450 | 2.720 | 2.420 | 2.520 | 93,099 | +0.10(+4.13%) |
Jun 10, 2019 | 2.630 | 2.680 | 2.310 | 2.420 | 14,018 | -0.05(-2.02%) |
Jun 07, 2019 | 2.600 | 2.685 | 2.389 | 2.470 | 79,200 | -0.13(-5.00%) |
Jun 06, 2019 | 2.350 | 2.608 | 2.300 | 2.600 | 29,515 | +0.29(+12.56%) |
Jun 05, 2019 | 2.630 | 2.850 | 2.300 | 2.310 | 122,603 | -0.34(-12.83%) |
Jun 04, 2019 | 2.750 | 2.860 | 2.600 | 2.650 | 59,542 | -0.24(-8.30%) |
Jun 03, 2019 | 3.950 | 4.260 | 2.600 | 2.890 | 620,648 | -0.33(-10.13%) |
May 31, 2019 | 3.100 | 3.216 | 3.100 | 3.216 | 400 | -0.05(-1.66%) |
May 30, 2019 | 3.100 | 3.270 | 3.100 | 3.270 | 2,145 | +0.23(+7.57%) |
May 29, 2019 | 3.440 | 3.440 | 2.950 | 3.040 | 8,175 | -0.50(-14.02%) |
May 28, 2019 | 3.640 | 3.640 | 3.100 | 3.536 | 23,385 | -0.12(-3.39%) |
May 23, 2019 | 3.660 | 3.660 | 3.660 | 0 | -0.09(-2.40%) | |
May 22, 2019 | 3.600 | 3.750 | 3.580 | 3.750 | 1,488 | +0.12(+3.16%) |
May 21, 2019 | 3.509 | 3.700 | 3.500 | 3.635 | 4,601 | -0.06(-1.49%) |
May 20, 2019 | 3.560 | 3.690 | 3.485 | 3.690 | 3,925 | +0.10(+2.93%) |
May 17, 2019 | 3.745 | 3.745 | 3.552 | 3.585 | 5,400 | +0.02(+0.42%) |
May 16, 2019 | 3.500 | 3.603 | 3.500 | 3.570 | 4,545 | -0.09(-2.46%) |
May 15, 2019 | 3.640 | 3.700 | 3.550 | 3.660 | 8,564 | -0.02(-0.54%) |
May 14, 2019 | 3.660 | 3.680 | 3.550 | 3.680 | 2,158 | +0.00(+0.00%) |
May 13, 2019 | 3.720 | 3.720 | 3.578 | 3.680 | 6,794 | -0.19(-4.91%) |
May 10, 2019 | 3.810 | 3.950 | 3.600 | 3.870 | 36,100 | -0.05(-1.28%) |
May 09, 2019 | 3.810 | 3.969 | 3.730 | 3.920 | 8,761 | +0.06(+1.55%) |
May 08, 2019 | 3.770 | 3.860 | 3.756 | 3.860 | 3,265 | +0.01(+0.26%) |
May 07, 2019 | 3.770 | 3.890 | 3.770 | 3.850 | 2,175 | -0.02(-0.52%) |
May 06, 2019 | 3.790 | 3.900 | 3.680 | 3.870 | 16,215 | +0.02(+0.58%) |
May 03, 2019 | 3.980 | 4.070 | 3.840 | 3.848 | 38,100 | -0.10(-2.59%) |
May 02, 2019 | 4.040 | 4.050 | 3.860 | 3.950 | 21,420 | -0.10(-2.48%) |
May 01, 2019 | 4.030 | 4.180 | 3.880 | 4.050 | 13,364 | -0.02(-0.49%) |
Apr 30, 2019 | 4.130 | 4.280 | 4.070 | 4.070 | 6,840 | -0.21(-4.91%) |
Apr 29, 2019 | 4.200 | 4.280 | 4.070 | 4.280 | 6,243 | +0.06(+1.42%) |
Apr 26, 2019 | 4.080 | 4.230 | 4.060 | 4.220 | 6,500 | +0.09(+2.18%) |
Apr 25, 2019 | 4.270 | 4.270 | 4.010 | 4.130 | 7,622 | -0.02(-0.48%) |
Apr 24, 2019 | 4.100 | 4.280 | 4.050 | 4.150 | 17,450 | -0.01(-0.24%) |
Apr 23, 2019 | 4.095 | 4.244 | 4.021 | 4.160 | 15,160 | +0.13(+3.22%) |
Apr 22, 2019 | 4.110 | 4.190 | 3.990 | 4.030 | 10,490 | -0.11(-2.71%) |
Apr 18, 2019 | 4.120 | 4.264 | 3.990 | 4.142 | 11,600 | -0.07(-1.61%) |
Apr 17, 2019 | 4.240 | 4.290 | 4.070 | 4.210 | 14,268 | -0.01(-0.24%) |
Apr 16, 2019 | 4.300 | 4.300 | 4.090 | 4.220 | 56,083 | -0.07(-1.63%) |
Apr 15, 2019 | 4.120 | 4.510 | 4.060 | 4.290 | 52,867 | +0.18(+4.38%) |
Apr 12, 2019 | 4.380 | 4.380 | 4.060 | 4.110 | 25,000 | -0.20(-4.64%) |
Apr 11, 2019 | 4.410 | 4.410 | 4.250 | 4.310 | 9,985 | +0.03(+0.70%) |
Apr 10, 2019 | 4.190 | 4.423 | 4.050 | 4.280 | 31,645 | +0.01(+0.23%) |
Apr 09, 2019 | 4.200 | 4.589 | 4.000 | 4.270 | 78,063 | -0.14(-3.22%) |
Apr 08, 2019 | 4.130 | 4.500 | 4.120 | 4.412 | 42,396 | +0.29(+7.09%) |
Apr 05, 2019 | 4.170 | 4.500 | 4.095 | 4.120 | 33,600 | -0.05(-1.22%) |
Apr 04, 2019 | 3.950 | 4.250 | 3.880 | 4.171 | 129,666 | +0.27(+6.95%) |
Apr 03, 2019 | 3.960 | 4.000 | 3.799 | 3.900 | 37,148 | -0.05(-1.27%) |
Apr 02, 2019 | 3.840 | 3.950 | 3.740 | 3.950 | 21,940 | +0.22(+5.90%) |
Apr 01, 2019 | 3.860 | 3.980 | 3.670 | 3.730 | 20,947 | -0.07(-1.84%) |
Mar 29, 2019 | 3.990 | 4.100 | 3.700 | 3.800 | 70,300 | -0.08(-2.06%) |
Mar 28, 2019 | 3.780 | 4.200 | 3.700 | 3.880 | 152,410 | +0.13(+3.47%) |
Mar 27, 2019 | 3.750 | 4.418 | 3.550 | 3.750 | 456,844 | -0.02(-0.56%) |
Mar 26, 2019 | 3.520 | 3.800 | 3.520 | 3.771 | 19,839 | +0.05(+1.38%) |
Mar 25, 2019 | 3.800 | 3.800 | 3.710 | 3.720 | 3,647 | -0.13(-3.38%) |
Mar 22, 2019 | 3.660 | 3.850 | 3.350 | 3.850 | 26,900 | +0.18(+4.90%) |
Mar 21, 2019 | 3.710 | 3.710 | 3.670 | 3.670 | 4,786 | -0.09(-2.30%) |
Mar 20, 2019 | 3.670 | 3.760 | 3.670 | 3.756 | 3,472 | +0.08(+2.08%) |
Mar 19, 2019 | 3.720 | 3.770 | 3.670 | 3.680 | 2,650 | -0.04(-1.08%) |
Mar 18, 2019 | 3.840 | 3.840 | 3.700 | 3.720 | 9,148 | -0.12(-3.06%) |
Mar 15, 2019 | 3.900 | 3.900 | 3.700 | 3.837 | 15,200 | -0.01(-0.32%) |
Mar 14, 2019 | 3.920 | 3.997 | 3.650 | 3.850 | 74,678 | -0.14(-3.51%) |
Mar 13, 2019 | 3.920 | 4.105 | 3.880 | 3.990 | 109,388 | +0.08(+2.05%) |
Mar 12, 2019 | 3.881 | 3.910 | 3.827 | 3.910 | 2,305 | +0.16(+4.27%) |
Mar 11, 2019 | 3.880 | 3.890 | 3.750 | 3.750 | 4,620 | -0.03(-0.90%) |
Mar 08, 2019 | 3.820 | 3.890 | 3.772 | 3.784 | 4,100 | -0.12(-2.97%) |
Mar 07, 2019 | 3.840 | 3.900 | 3.750 | 3.900 | 16,679 | +0.04(+1.04%) |
Mar 06, 2019 | 3.943 | 4.000 | 3.843 | 3.860 | 13,772 | -0.14(-3.50%) |
Mar 05, 2019 | 4.020 | 4.100 | 3.770 | 4.000 | 39,464 | +0.01(+0.25%) |
Mar 04, 2019 | 3.910 | 4.000 | 3.740 | 3.990 | 16,850 | +0.21(+5.56%) |
Mar 01, 2019 | 3.880 | 3.880 | 3.680 | 3.780 | 13,700 | -0.02(-0.53%) |
Feb 28, 2019 | 3.690 | 3.940 | 3.690 | 3.800 | 5,897 | -0.15(-3.80%) |
Feb 27, 2019 | 3.900 | 4.030 | 3.820 | 3.950 | 16,424 | +0.04(+1.02%) |
Feb 26, 2019 | 3.930 | 4.020 | 3.810 | 3.910 | 17,324 | -0.09(-2.25%) |
Feb 25, 2019 | 3.970 | 4.210 | 3.920 | 4.000 | 60,374 | +0.02(+0.50%) |
Feb 22, 2019 | 3.900 | 4.030 | 3.880 | 3.980 | 19,700 | +0.04(+1.02%) |
Feb 21, 2019 | 3.900 | 3.980 | 3.840 | 3.940 | 7,700 | +0.05(+1.29%) |
Feb 20, 2019 | 3.880 | 3.970 | 3.880 | 3.890 | 781 | +0.03(+0.78%) |
Feb 19, 2019 | 3.890 | 4.190 | 3.750 | 3.860 | 16,278 | +0.19(+5.18%) |
Feb 15, 2019 | 3.850 | 3.890 | 3.670 | 3.670 | 7,000 | -0.09(-2.43%) |
Feb 14, 2019 | 3.927 | 3.927 | 3.670 | 3.761 | 15,427 | -0.14(-3.55%) |
Feb 13, 2019 | 3.879 | 4.049 | 3.860 | 3.900 | 13,299 | +0.04(+1.04%) |
Feb 12, 2019 | 3.940 | 4.550 | 3.800 | 3.860 | 153,436 | -0.10(-2.40%) |
Feb 11, 2019 | 3.990 | 4.100 | 3.800 | 3.955 | 25,225 | -0.04(-1.12%) |
Feb 08, 2019 | 4.120 | 4.120 | 3.970 | 4.000 | 2,200 | +0.10(+2.56%) |
Feb 07, 2019 | 3.750 | 3.900 | 3.730 | 3.900 | 4,467 | -0.02(-0.51%) |
Feb 06, 2019 | 3.940 | 4.010 | 3.800 | 3.920 | 4,962 | +0.04(+1.03%) |
Feb 05, 2019 | 3.740 | 3.880 | 3.710 | 3.880 | 8,932 | +0.06(+1.57%) |
Feb 04, 2019 | 3.500 | 3.820 | 3.500 | 3.820 | 4,150 | +0.11(+2.96%) |
Feb 01, 2019 | 3.820 | 4.040 | 3.710 | 3.710 | 57,400 | -0.17(-4.38%) |
Jan 31, 2019 | 3.880 | 4.000 | 3.786 | 3.880 | 6,360 | +0.17(+4.58%) |
Jan 30, 2019 | 3.650 | 3.950 | 3.650 | 3.710 | 19,952 | +0.05(+1.37%) |
Jan 29, 2019 | 3.860 | 3.860 | 3.660 | 3.660 | 3,874 | -0.05(-1.35%) |
Jan 28, 2019 | 3.890 | 3.890 | 3.490 | 3.710 | 3,720 | +0.01(+0.27%) |
Jan 25, 2019 | 3.510 | 3.700 | 3.510 | 3.700 | 2,200 | +0.20(+5.71%) |
Jan 24, 2019 | 3.520 | 3.600 | 3.500 | 3.500 | 4,180 | -0.08(-2.23%) |
Jan 23, 2019 | 3.110 | 3.660 | 3.110 | 3.580 | 13,822 | +0.07(+1.99%) |
Jan 22, 2019 | 4.370 | 4.930 | 3.430 | 3.510 | 450,129 | -0.19(-5.14%) |
Jan 18, 2019 | 3.720 | 3.720 | 3.590 | 3.700 | 5,200 | -0.06(-1.65%) |
Jan 17, 2019 | 3.510 | 3.770 | 3.510 | 3.762 | 7,371 | +0.07(+2.03%) |
Jan 16, 2019 | 3.913 | 3.913 | 3.610 | 3.687 | 8,320 | -0.10(-2.71%) |
Jan 15, 2019 | 4.060 | 4.060 | 3.790 | 3.790 | 469 | -0.06(-1.56%) |
Jan 14, 2019 | 3.940 | 4.340 | 3.760 | 3.850 | 30,813 | -0.13(-3.27%) |
Jan 11, 2019 | 3.800 | 3.980 | 3.800 | 3.980 | 6,700 | +0.31(+8.43%) |
Jan 10, 2019 | 3.850 | 3.904 | 3.631 | 3.671 | 6,567 | -0.32(-8.04%) |
Jan 09, 2019 | 3.790 | 4.056 | 3.625 | 3.991 | 17,023 | +0.21(+5.59%) |
Jan 08, 2019 | 3.438 | 3.790 | 3.438 | 3.780 | 16,251 | +0.40(+11.83%) |
Jan 07, 2019 | 3.090 | 3.410 | 3.090 | 3.380 | 15,916 | +0.25(+7.99%) |
Jan 04, 2019 | 3.080 | 3.200 | 3.040 | 3.130 | 10,100 | +0.07(+2.29%) |
Jan 03, 2019 | 3.010 | 3.150 | 2.820 | 3.060 | 6,330 | +0.08(+2.68%) |
Jan 02, 2019 | 2.970 | 3.120 | 2.840 | 2.980 | 40,400 | +0.02(+0.68%) |
Dec 31, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 600 | +0.08(+2.78%) |
Dec 28, 2018 | 2.890 | 3.020 | 2.880 | 2.880 | 7,700 | +0.05(+1.77%) |
Dec 27, 2018 | 2.640 | 2.936 | 2.640 | 2.830 | 6,390 | +0.19(+7.20%) |
Dec 26, 2018 | 3.010 | 3.057 | 2.520 | 2.640 | 25,250 | -0.39(-12.87%) |
Dec 24, 2018 | 3.150 | 3.190 | 3.000 | 3.030 | 4,300 | -0.17(-5.31%) |
Dec 21, 2018 | 3.150 | 3.230 | 3.150 | 3.200 | 3,100 | +0.05(+1.59%) |
Dec 20, 2018 | 3.650 | 3.705 | 3.090 | 3.150 | 25,297 | -0.46(-12.74%) |
Dec 19, 2018 | 3.650 | 3.713 | 3.600 | 3.610 | 2,300 | -0.02(-0.55%) |
Dec 18, 2018 | 3.670 | 3.840 | 3.550 | 3.630 | 11,010 | +0.03(+0.76%) |
Dec 17, 2018 | 3.610 | 3.670 | 3.603 | 3.603 | 987 | +0.00(+0.07%) |
Dec 14, 2018 | 3.640 | 3.760 | 3.600 | 3.600 | 3,700 | -0.11(-3.09%) |
Dec 13, 2018 | 3.715 | 3.715 | 3.715 | 3.715 | 500 | -0.09(-2.24%) |
Dec 12, 2018 | 3.832 | 3.832 | 3.782 | 3.800 | 2,309 | -0.07(-1.81%) |
Dec 11, 2018 | 3.880 | 3.880 | 3.770 | 3.870 | 1,278 | +0.15(+4.07%) |
Dec 10, 2018 | 3.719 | 3.719 | 3.719 | 3.719 | 100 | -0.02(-0.57%) |
Dec 07, 2018 | 3.800 | 3.800 | 3.740 | 3.740 | 300 | -0.04(-1.06%) |
Dec 06, 2018 | 3.770 | 3.788 | 3.560 | 3.780 | 4,400 | -0.21(-5.26%) |
Dec 04, 2018 | 3.780 | 3.990 | 3.780 | 3.990 | 1,100 | +0.23(+6.12%) |
Dec 03, 2018 | 3.850 | 4.020 | 3.730 | 3.760 | 10,348 | -0.08(-2.08%) |
Nov 30, 2018 | 3.690 | 3.840 | 3.690 | 3.840 | 5,800 | -0.04(-1.03%) |
Nov 29, 2018 | 3.830 | 3.890 | 3.750 | 3.880 | 5,250 | +0.11(+2.92%) |
Nov 28, 2018 | 3.870 | 3.905 | 3.720 | 3.770 | 10,470 | -0.16(-4.03%) |
Nov 27, 2018 | 3.849 | 3.928 | 3.849 | 3.928 | 642 | +0.03(+0.74%) |
Nov 26, 2018 | 3.840 | 3.920 | 3.760 | 3.900 | 1,856 | +0.15(+3.99%) |
Nov 23, 2018 | 3.720 | 3.750 | 3.720 | 3.750 | 800 | -0.10(-2.58%) |
Nov 21, 2018 | 3.849 | 3.849 | 3.849 | 0 | -0.12(-3.04%) | |
Nov 20, 2018 | 4.060 | 4.060 | 3.950 | 3.970 | 7,649 | -0.18(-4.34%) |
Nov 19, 2018 | 4.120 | 4.150 | 4.040 | 4.150 | 3,615 | -0.09(-2.12%) |
Nov 16, 2018 | 4.320 | 4.430 | 4.190 | 4.240 | 15,100 | -0.06(-1.40%) |
Nov 15, 2018 | 4.140 | 4.490 | 4.128 | 4.300 | 47,326 | +0.12(+2.87%) |
Nov 14, 2018 | 3.970 | 4.183 | 3.965 | 4.180 | 7,622 | +0.21(+5.29%) |
Nov 13, 2018 | 4.050 | 4.149 | 3.970 | 3.970 | 13,185 | -0.02(-0.50%) |
Nov 12, 2018 | 4.070 | 4.070 | 3.950 | 3.990 | 16,970 | -0.13(-3.16%) |
Nov 09, 2018 | 4.140 | 4.150 | 4.120 | 4.120 | 5,800 | +0.03(+0.73%) |
Nov 08, 2018 | 4.200 | 4.271 | 4.060 | 4.090 | 17,952 | -0.20(-4.66%) |
Nov 07, 2018 | 4.240 | 4.300 | 4.200 | 4.290 | 5,486 | +0.13(+3.12%) |
Nov 06, 2018 | 4.353 | 4.353 | 4.160 | 4.160 | 49,505 | +0.05(+1.22%) |
Nov 05, 2018 | 4.000 | 4.140 | 3.900 | 4.110 | 3,165 | +0.01(+0.24%) |
Nov 02, 2018 | 4.100 | 4.650 | 3.850 | 4.100 | 95,300 | +0.04(+0.99%) |
Nov 01, 2018 | 3.900 | 4.100 | 3.840 | 4.060 | 32,844 | +0.23(+6.01%) |
Oct 31, 2018 | 3.860 | 4.050 | 3.830 | 3.830 | 26,118 | +0.07(+1.86%) |
Oct 30, 2018 | 3.750 | 3.899 | 3.750 | 3.760 | 8,651 | -0.08(-2.08%) |
Oct 29, 2018 | 3.800 | 4.080 | 3.800 | 3.840 | 22,209 | +0.12(+3.23%) |
Oct 26, 2018 | 3.600 | 3.970 | 3.590 | 3.720 | 68,200 | +0.13(+3.64%) |
Oct 25, 2018 | 3.709 | 3.709 | 3.570 | 3.589 | 9,125 | +0.01(+0.26%) |
Oct 24, 2018 | 3.831 | 3.831 | 3.530 | 3.580 | 28,093 | -0.09(-2.45%) |
Oct 23, 2018 | 3.800 | 3.800 | 3.590 | 3.670 | 44,213 | -0.21(-5.41%) |
Oct 22, 2018 | 3.830 | 3.920 | 3.670 | 3.880 | 31,322 | +0.12(+3.19%) |
Oct 19, 2018 | 4.020 | 5.000 | 3.700 | 3.760 | 565,000 | -0.12(-3.09%) |
Oct 18, 2018 | 3.800 | 4.250 | 3.750 | 3.880 | 111,743 | +0.19(+5.15%) |
Oct 17, 2018 | 3.650 | 4.600 | 3.650 | 3.690 | 314,968 | +0.12(+3.36%) |
Oct 16, 2018 | 3.770 | 3.800 | 3.550 | 3.570 | 24,678 | -0.03(-0.83%) |
Oct 15, 2018 | 3.640 | 3.680 | 3.578 | 3.600 | 7,736 | -0.05(-1.50%) |
Oct 12, 2018 | 3.600 | 3.750 | 3.525 | 3.655 | 4,100 | +0.06(+1.81%) |
Oct 11, 2018 | 3.610 | 3.760 | 3.500 | 3.590 | 7,416 | -0.02(-0.55%) |
Oct 10, 2018 | 3.730 | 3.810 | 3.600 | 3.610 | 16,627 | -0.15(-3.99%) |
Oct 09, 2018 | 3.830 | 3.860 | 3.760 | 3.760 | 3,515 | +0.04(+1.08%) |
Oct 08, 2018 | 3.830 | 3.875 | 3.720 | 3.720 | 14,210 | -0.10(-2.62%) |
Oct 05, 2018 | 3.970 | 3.970 | 3.810 | 3.820 | 3,800 | -0.04(-1.10%) |
Oct 04, 2018 | 3.820 | 4.110 | 3.820 | 3.862 | 25,262 | +0.04(+1.11%) |
Oct 03, 2018 | 3.840 | 3.870 | 3.800 | 3.820 | 4,555 | +0.02(+0.53%) |
Oct 02, 2018 | 3.779 | 3.922 | 3.761 | 3.800 | 9,018 | +0.04(+1.06%) |