Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.090 | 3.390 | 3.090 | 3.300 | 45,600 | +0.18(+5.77%) |
Dec 30, 2019 | 3.120 | 3.130 | 3.040 | 3.120 | 24,388 | +0.05(+1.63%) |
Dec 27, 2019 | 3.000 | 3.110 | 2.960 | 3.070 | 24,200 | -0.02(-0.65%) |
Dec 26, 2019 | 3.000 | 3.120 | 2.960 | 3.090 | 12,282 | +0.04(+1.31%) |
Dec 24, 2019 | 2.980 | 3.060 | 2.950 | 3.050 | 104,400 | -0.01(-0.33%) |
Dec 23, 2019 | 3.070 | 3.080 | 2.900 | 3.060 | 20,176 | -0.07(-2.24%) |
Dec 20, 2019 | 3.000 | 3.130 | 2.970 | 3.130 | 18,100 | +0.20(+6.83%) |
Dec 19, 2019 | 3.000 | 3.060 | 2.900 | 2.930 | 205,705 | +0.03(+1.03%) |
Dec 18, 2019 | 3.010 | 3.030 | 2.900 | 2.900 | 16,842 | -0.05(-1.69%) |
Dec 17, 2019 | 2.980 | 3.100 | 2.950 | 2.950 | 17,494 | -0.10(-3.28%) |
Dec 16, 2019 | 3.100 | 3.120 | 2.902 | 3.050 | 20,814 | -0.04(-1.29%) |
Dec 13, 2019 | 3.080 | 3.110 | 3.080 | 3.090 | 52,800 | +0.01(+0.32%) |
Dec 12, 2019 | 3.130 | 3.150 | 3.080 | 3.080 | 51,545 | -0.05(-1.60%) |
Dec 11, 2019 | 3.120 | 3.150 | 3.100 | 3.130 | 97,501 | +0.02(+0.64%) |
Dec 10, 2019 | 3.115 | 3.140 | 3.107 | 3.110 | 15,689 | +0.02(+0.65%) |
Dec 09, 2019 | 3.100 | 3.140 | 3.090 | 3.090 | 17,958 | -0.05(-1.59%) |
Dec 06, 2019 | 3.160 | 3.170 | 3.140 | 3.140 | 6,800 | -0.03(-0.95%) |
Dec 05, 2019 | 3.080 | 3.170 | 3.080 | 3.170 | 25,185 | +0.05(+1.60%) |
Dec 04, 2019 | 3.130 | 3.170 | 3.120 | 3.120 | 12,153 | +0.04(+1.30%) |
Dec 03, 2019 | 3.070 | 3.150 | 3.070 | 3.080 | 18,264 | -0.06(-1.91%) |
Dec 02, 2019 | 3.070 | 3.150 | 3.070 | 3.140 | 12,271 | +0.12(+3.97%) |
Nov 29, 2019 | 3.000 | 3.050 | 2.950 | 3.020 | 16,700 | +0.06(+2.03%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 16,200 | +0.00(+0.00%) |
Nov 26, 2019 | 3.020 | 3.060 | 2.960 | 2.960 | 16,269 | -0.11(-3.58%) |
Nov 25, 2019 | 3.010 | 3.120 | 2.950 | 3.070 | 11,403 | -0.04(-1.29%) |
Nov 22, 2019 | 2.956 | 3.110 | 2.956 | 3.110 | 18,800 | +0.07(+2.30%) |
Nov 21, 2019 | 3.050 | 3.130 | 2.950 | 3.040 | 18,901 | +0.06(+2.01%) |
Nov 20, 2019 | 3.080 | 3.160 | 2.980 | 2.980 | 20,884 | -0.03(-1.00%) |
Nov 19, 2019 | 2.940 | 3.030 | 2.880 | 3.010 | 71,540 | +0.09(+3.08%) |
Nov 18, 2019 | 2.870 | 2.920 | 2.764 | 2.920 | 42,817 | +0.06(+2.10%) |
Nov 15, 2019 | 2.900 | 2.900 | 2.440 | 2.860 | 17,100 | -0.03(-1.04%) |
Nov 14, 2019 | 2.530 | 2.890 | 2.530 | 2.890 | 87,978 | +0.19(+7.04%) |
Nov 13, 2019 | 2.710 | 2.800 | 2.560 | 2.700 | 79,105 | -0.22(-7.53%) |
Nov 12, 2019 | 2.930 | 2.930 | 2.687 | 2.920 | 18,960 | -0.01(-0.34%) |
Nov 11, 2019 | 2.940 | 2.990 | 2.630 | 2.930 | 89,350 | +0.01(+0.34%) |
Nov 08, 2019 | 2.890 | 2.990 | 2.890 | 2.920 | 31,000 | +0.03(+1.04%) |
Nov 07, 2019 | 2.880 | 2.922 | 2.870 | 2.890 | 19,493 | -0.02(-0.69%) |
Nov 06, 2019 | 2.900 | 2.930 | 2.880 | 2.910 | 3,256 | -0.11(-3.64%) |
Nov 05, 2019 | 3.030 | 3.040 | 2.939 | 3.020 | 12,025 | +0.00(+0.00%) |
Nov 04, 2019 | 3.050 | 3.105 | 3.000 | 3.020 | 20,514 | -0.04(-1.31%) |
Nov 01, 2019 | 3.010 | 3.063 | 3.000 | 3.060 | 18,500 | +0.01(+0.33%) |
Oct 31, 2019 | 3.080 | 3.080 | 3.050 | 3.050 | 1,976 | -0.02(-0.65%) |
Oct 30, 2019 | 3.100 | 3.175 | 2.950 | 3.070 | 7,231 | -0.08(-2.54%) |
Oct 29, 2019 | 3.110 | 3.200 | 3.090 | 3.150 | 4,199 | -0.07(-2.17%) |
Oct 28, 2019 | 3.050 | 3.220 | 3.020 | 3.220 | 1,005 | +0.20(+6.62%) |
Oct 25, 2019 | 3.110 | 3.110 | 2.971 | 3.020 | 16,200 | -0.16(-5.03%) |
Oct 24, 2019 | 2.950 | 3.180 | 2.900 | 3.180 | 21,727 | +0.23(+7.80%) |
Oct 23, 2019 | 2.950 | 2.953 | 2.900 | 2.950 | 3,011 | +0.00(+0.00%) |
Oct 22, 2019 | 3.010 | 3.010 | 2.950 | 2.950 | 1,108 | -0.05(-1.67%) |
Oct 21, 2019 | 3.010 | 3.010 | 3.000 | 3.000 | 3,424 | +0.01(+0.33%) |
Oct 18, 2019 | 2.950 | 2.990 | 2.920 | 2.990 | 4,800 | +0.01(+0.34%) |
Oct 17, 2019 | 2.970 | 2.980 | 2.920 | 2.980 | 9,177 | +0.01(+0.34%) |
Oct 16, 2019 | 2.945 | 2.980 | 2.915 | 2.970 | 12,291 | +0.01(+0.34%) |
Oct 15, 2019 | 2.978 | 2.978 | 2.950 | 2.960 | 6,319 | +0.01(+0.34%) |
Oct 14, 2019 | 2.920 | 2.980 | 2.920 | 2.950 | 7,332 | +0.00(+0.00%) |
Oct 11, 2019 | 3.020 | 3.020 | 2.912 | 2.950 | 22,800 | -0.06(-1.99%) |
Oct 10, 2019 | 3.000 | 3.040 | 2.990 | 3.010 | 4,060 | +0.02(+0.67%) |
Oct 09, 2019 | 3.200 | 3.200 | 2.970 | 2.990 | 5,537 | -0.21(-6.56%) |
Oct 08, 2019 | 3.010 | 3.200 | 2.900 | 3.200 | 33,723 | +0.16(+5.26%) |
Oct 07, 2019 | 3.000 | 3.100 | 3.000 | 3.040 | 10,303 | +0.01(+0.33%) |
Oct 04, 2019 | 3.050 | 3.080 | 3.000 | 3.030 | 19,700 | -0.03(-0.98%) |
Oct 03, 2019 | 3.000 | 3.090 | 3.000 | 3.060 | 4,323 | +0.01(+0.33%) |
Oct 02, 2019 | 3.040 | 3.100 | 2.990 | 3.050 | 13,601 | +0.04(+1.33%) |
Oct 01, 2019 | 3.010 | 3.100 | 2.960 | 3.010 | 35,435 | -0.07(-2.27%) |
Sep 30, 2019 | 3.030 | 3.080 | 3.000 | 3.080 | 6,801 | +0.00(+0.00%) |
Sep 27, 2019 | 3.000 | 3.090 | 2.950 | 3.080 | 7,100 | -0.10(-3.14%) |
Sep 26, 2019 | 2.990 | 3.180 | 2.990 | 3.180 | 2,374 | +0.12(+3.92%) |
Sep 25, 2019 | 3.130 | 3.130 | 2.980 | 3.060 | 11,599 | -0.14(-4.38%) |
Sep 24, 2019 | 3.140 | 3.200 | 3.000 | 3.200 | 15,659 | +0.09(+2.89%) |
Sep 23, 2019 | 3.010 | 3.120 | 3.010 | 3.110 | 4,405 | +0.13(+4.36%) |
Sep 20, 2019 | 2.980 | 3.120 | 2.980 | 2.980 | 10,400 | +0.00(+0.00%) |
Sep 19, 2019 | 2.980 | 3.000 | 2.940 | 2.980 | 60,476 | +0.01(+0.34%) |
Sep 18, 2019 | 3.025 | 3.025 | 2.950 | 2.970 | 46,739 | -0.10(-3.26%) |
Sep 17, 2019 | 3.100 | 3.100 | 2.920 | 3.070 | 16,393 | -0.05(-1.60%) |
Sep 16, 2019 | 3.100 | 3.120 | 3.070 | 3.120 | 10,058 | +0.04(+1.30%) |
Sep 13, 2019 | 2.900 | 3.100 | 2.887 | 3.080 | 164,300 | +0.14(+4.76%) |
Sep 12, 2019 | 2.850 | 2.940 | 2.780 | 2.940 | 81,873 | +0.07(+2.44%) |
Sep 11, 2019 | 2.850 | 2.870 | 2.750 | 2.870 | 27,641 | +0.02(+0.70%) |
Sep 10, 2019 | 2.900 | 2.940 | 2.820 | 2.850 | 75,684 | -0.09(-3.06%) |
Sep 09, 2019 | 3.090 | 3.090 | 2.900 | 2.940 | 31,335 | -0.12(-3.92%) |
Sep 06, 2019 | 3.170 | 3.200 | 3.010 | 3.060 | 18,500 | -0.14(-4.38%) |
Sep 05, 2019 | 3.200 | 3.200 | 3.180 | 3.200 | 5,556 | +0.06(+1.91%) |
Sep 04, 2019 | 3.480 | 3.483 | 3.100 | 3.140 | 21,096 | -0.34(-9.77%) |
Sep 03, 2019 | 3.400 | 3.480 | 3.360 | 3.480 | 19,579 | +0.06(+1.75%) |
Aug 30, 2019 | 3.550 | 3.550 | 3.350 | 3.420 | 13,600 | +0.09(+2.70%) |
Aug 29, 2019 | 3.320 | 3.330 | 3.250 | 3.330 | 11,385 | -0.01(-0.30%) |
Aug 28, 2019 | 3.300 | 3.340 | 3.290 | 3.340 | 13,387 | +0.05(+1.52%) |
Aug 27, 2019 | 3.230 | 3.290 | 3.222 | 3.290 | 18,141 | +0.06(+1.86%) |
Aug 26, 2019 | 3.230 | 3.230 | 3.160 | 3.230 | 16,953 | +0.00(+0.00%) |
Aug 23, 2019 | 3.271 | 3.271 | 3.188 | 3.230 | 36,700 | -0.11(-3.29%) |
Aug 22, 2019 | 3.300 | 3.360 | 3.250 | 3.340 | 32,275 | +0.04(+1.21%) |
Aug 21, 2019 | 3.350 | 3.360 | 3.100 | 3.300 | 18,766 | -0.01(-0.30%) |
Aug 20, 2019 | 3.150 | 3.310 | 3.130 | 3.310 | 26,633 | +0.18(+5.75%) |
Aug 19, 2019 | 3.150 | 3.160 | 3.000 | 3.130 | 46,137 | -0.02(-0.63%) |
Aug 16, 2019 | 3.170 | 3.350 | 3.030 | 3.150 | 106,200 | +0.28(+9.76%) |
Aug 15, 2019 | 3.010 | 3.010 | 2.781 | 2.870 | 302,589 | -0.15(-4.97%) |
Aug 14, 2019 | 3.510 | 3.510 | 2.914 | 3.020 | 80,470 | -0.67(-18.16%) |
Aug 13, 2019 | 3.700 | 3.850 | 3.636 | 3.690 | 56,190 | -0.01(-0.27%) |
Aug 12, 2019 | 3.880 | 3.880 | 3.680 | 3.700 | 74,592 | -0.20(-5.13%) |
Aug 09, 2019 | 3.800 | 3.900 | 3.780 | 3.900 | 11,200 | +0.13(+3.45%) |
Aug 08, 2019 | 3.850 | 3.850 | 3.770 | 3.770 | 30,893 | -0.15(-3.83%) |
Aug 07, 2019 | 3.950 | 4.000 | 3.700 | 3.920 | 78,962 | -0.13(-3.21%) |
Aug 06, 2019 | 4.230 | 4.230 | 3.900 | 4.050 | 22,009 | -0.09(-2.17%) |
Aug 05, 2019 | 4.149 | 4.200 | 4.031 | 4.140 | 24,743 | -0.06(-1.43%) |
Aug 02, 2019 | 4.163 | 4.200 | 4.163 | 4.200 | 8,300 | +0.03(+0.72%) |
Aug 01, 2019 | 4.300 | 4.300 | 4.150 | 4.170 | 24,519 | -0.09(-2.11%) |
Jul 31, 2019 | 4.580 | 4.580 | 4.250 | 4.260 | 34,328 | -0.24(-5.33%) |
Jul 30, 2019 | 4.560 | 4.660 | 4.450 | 4.500 | 23,516 | -0.10(-2.17%) |
Jul 29, 2019 | 4.750 | 4.750 | 4.580 | 4.600 | 8,922 | -0.09(-1.92%) |
Jul 26, 2019 | 4.650 | 4.690 | 4.600 | 4.690 | 8,500 | +0.03(+0.64%) |
Jul 25, 2019 | 4.800 | 4.800 | 4.640 | 4.660 | 12,750 | -0.07(-1.48%) |
Jul 24, 2019 | 4.750 | 4.800 | 4.543 | 4.730 | 17,557 | -0.03(-0.63%) |
Jul 23, 2019 | 4.760 | 4.800 | 4.670 | 4.760 | 9,261 | -0.04(-0.83%) |
Jul 22, 2019 | 4.770 | 4.800 | 4.757 | 4.800 | 4,750 | +0.02(+0.42%) |
Jul 19, 2019 | 4.730 | 4.788 | 4.700 | 4.780 | 6,300 | -0.03(-0.62%) |
Jul 18, 2019 | 4.800 | 4.810 | 4.750 | 4.810 | 4,711 | -0.02(-0.41%) |
Jul 17, 2019 | 4.850 | 4.850 | 4.780 | 4.830 | 8,767 | -0.01(-0.21%) |
Jul 16, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,846 | -0.02(-0.41%) |
Jul 15, 2019 | 4.850 | 4.860 | 4.760 | 4.860 | 4,161 | +0.05(+1.04%) |
Jul 12, 2019 | 4.880 | 4.880 | 4.780 | 4.810 | 11,100 | -0.07(-1.43%) |
Jul 11, 2019 | 4.890 | 4.890 | 4.750 | 4.880 | 11,439 | +0.01(+0.21%) |
Jul 10, 2019 | 4.840 | 4.870 | 4.820 | 4.870 | 9,762 | +0.09(+1.88%) |
Jul 09, 2019 | 4.720 | 4.870 | 4.510 | 4.780 | 16,182 | -0.11(-2.25%) |
Jul 08, 2019 | 4.880 | 4.890 | 4.800 | 4.890 | 81,758 | +0.01(+0.20%) |
Jul 05, 2019 | 4.850 | 4.880 | 4.836 | 4.880 | 6,500 | +0.00(+0.00%) |
Jul 03, 2019 | 4.848 | 4.880 | 4.835 | 4.880 | 9,500 | +0.03(+0.62%) |
Jul 02, 2019 | 4.800 | 4.860 | 4.794 | 4.850 | 5,053 | +0.00(+0.00%) |
Jul 01, 2019 | 4.820 | 4.850 | 4.750 | 4.850 | 10,689 | +0.01(+0.21%) |
Jun 28, 2019 | 4.850 | 4.870 | 4.830 | 4.840 | 14,800 | -0.06(-1.22%) |
Jun 27, 2019 | 4.850 | 4.900 | 4.850 | 4.900 | 3,887 | +0.00(+0.00%) |
Jun 26, 2019 | 4.880 | 4.900 | 4.850 | 4.900 | 5,898 | +0.07(+1.45%) |
Jun 25, 2019 | 4.880 | 4.890 | 4.780 | 4.830 | 12,733 | -0.10(-2.03%) |
Jun 24, 2019 | 4.830 | 4.930 | 4.824 | 4.930 | 7,266 | +0.08(+1.65%) |
Jun 21, 2019 | 4.830 | 4.900 | 4.830 | 4.850 | 14,700 | -0.08(-1.62%) |
Jun 20, 2019 | 4.930 | 4.930 | 4.860 | 4.930 | 15,145 | +0.03(+0.61%) |
Jun 19, 2019 | 4.900 | 4.900 | 4.703 | 4.900 | 100,930 | +0.00(+0.00%) |
Jun 18, 2019 | 4.770 | 4.900 | 4.766 | 4.900 | 7,547 | +0.02(+0.41%) |
Jun 17, 2019 | 4.880 | 4.880 | 4.737 | 4.880 | 10,285 | +0.04(+0.83%) |
Jun 14, 2019 | 4.720 | 4.840 | 4.690 | 4.840 | 10,200 | -0.01(-0.21%) |
Jun 13, 2019 | 4.750 | 4.850 | 4.480 | 4.850 | 26,759 | +0.01(+0.21%) |
Jun 12, 2019 | 4.820 | 4.840 | 4.720 | 4.840 | 11,648 | +0.10(+2.11%) |
Jun 11, 2019 | 4.840 | 4.840 | 4.700 | 4.740 | 9,144 | -0.10(-2.07%) |
Jun 10, 2019 | 4.550 | 4.840 | 4.550 | 4.840 | 39,816 | +0.32(+7.08%) |
Jun 07, 2019 | 4.790 | 4.790 | 4.475 | 4.520 | 5,500 | -0.25(-5.24%) |
Jun 06, 2019 | 4.750 | 4.800 | 4.730 | 4.770 | 3,915 | -0.01(-0.21%) |
Jun 05, 2019 | 4.780 | 4.800 | 4.740 | 4.780 | 3,841 | -0.02(-0.42%) |
Jun 04, 2019 | 4.670 | 4.800 | 4.670 | 4.800 | 6,900 | +0.15(+3.23%) |
Jun 03, 2019 | 4.422 | 4.710 | 4.422 | 4.650 | 9,009 | +0.07(+1.53%) |
May 31, 2019 | 4.800 | 4.840 | 4.150 | 4.580 | 50,000 | -0.27(-5.57%) |
May 30, 2019 | 4.830 | 4.850 | 4.800 | 4.850 | 13,748 | +0.01(+0.21%) |
May 29, 2019 | 4.850 | 4.910 | 4.800 | 4.840 | 20,908 | -0.10(-2.02%) |
May 28, 2019 | 4.900 | 4.940 | 4.840 | 4.940 | 16,392 | +0.04(+0.82%) |
May 24, 2019 | 4.520 | 4.900 | 4.520 | 4.900 | 25,000 | +0.16(+3.38%) |
May 23, 2019 | 4.730 | 4.750 | 4.690 | 4.740 | 18,790 | +0.05(+1.07%) |
May 22, 2019 | 4.670 | 4.690 | 4.579 | 4.690 | 6,367 | -0.02(-0.42%) |
May 21, 2019 | 4.700 | 4.830 | 4.660 | 4.710 | 30,787 | +0.03(+0.64%) |
May 20, 2019 | 4.740 | 4.740 | 4.500 | 4.680 | 25,885 | -0.09(-1.89%) |
May 17, 2019 | 4.750 | 4.770 | 4.700 | 4.770 | 51,300 | -0.01(-0.21%) |
May 16, 2019 | 4.700 | 4.780 | 4.650 | 4.780 | 7,355 | +0.05(+1.06%) |
May 15, 2019 | 4.700 | 4.780 | 4.550 | 4.730 | 56,339 | +0.09(+1.94%) |
May 14, 2019 | 4.770 | 4.770 | 4.260 | 4.640 | 40,146 | +0.04(+0.87%) |
May 13, 2019 | 4.540 | 4.700 | 4.367 | 4.600 | 37,655 | +0.04(+0.88%) |
May 10, 2019 | 4.630 | 4.670 | 4.500 | 4.560 | 15,400 | +0.11(+2.47%) |
May 09, 2019 | 4.450 | 4.500 | 4.400 | 4.450 | 10,423 | -0.12(-2.63%) |
May 08, 2019 | 4.700 | 4.740 | 4.530 | 4.570 | 16,786 | -0.21(-4.39%) |
May 07, 2019 | 4.777 | 4.780 | 4.688 | 4.780 | 7,487 | +0.05(+1.06%) |
May 06, 2019 | 4.640 | 4.770 | 4.640 | 4.730 | 6,841 | +0.02(+0.42%) |
May 03, 2019 | 4.650 | 4.760 | 4.510 | 4.710 | 27,000 | -0.02(-0.42%) |
May 02, 2019 | 4.720 | 4.780 | 4.720 | 4.730 | 8,128 | -0.02(-0.42%) |
May 01, 2019 | 4.810 | 4.810 | 4.700 | 4.750 | 22,059 | +0.00(+0.00%) |
Apr 30, 2019 | 4.840 | 4.840 | 4.720 | 4.750 | 19,024 | -0.10(-2.06%) |
Apr 29, 2019 | 4.850 | 4.850 | 4.810 | 4.850 | 19,805 | -0.07(-1.42%) |
Apr 26, 2019 | 4.840 | 4.920 | 4.780 | 4.920 | 64,100 | +0.05(+1.03%) |
Apr 25, 2019 | 4.860 | 4.870 | 4.810 | 4.870 | 4,182 | +0.01(+0.21%) |
Apr 24, 2019 | 4.840 | 4.860 | 4.710 | 4.860 | 12,072 | +0.02(+0.41%) |
Apr 23, 2019 | 4.790 | 4.840 | 4.750 | 4.840 | 16,906 | -0.03(-0.62%) |
Apr 22, 2019 | 4.710 | 4.870 | 4.710 | 4.870 | 12,791 | +0.12(+2.53%) |
Apr 18, 2019 | 4.880 | 4.980 | 4.718 | 4.750 | 28,500 | -0.19(-3.85%) |
Apr 17, 2019 | 4.820 | 4.960 | 4.820 | 4.940 | 11,161 | +0.07(+1.44%) |
Apr 16, 2019 | 4.820 | 4.870 | 4.800 | 4.870 | 14,033 | +0.01(+0.21%) |
Apr 15, 2019 | 4.800 | 4.860 | 4.750 | 4.860 | 31,053 | +0.02(+0.41%) |
Apr 12, 2019 | 4.840 | 4.840 | 4.700 | 4.840 | 11,800 | -0.04(-0.82%) |
Apr 11, 2019 | 4.910 | 4.910 | 4.810 | 4.880 | 17,666 | -0.03(-0.61%) |
Apr 10, 2019 | 4.960 | 4.960 | 4.850 | 4.910 | 16,298 | -0.05(-1.01%) |
Apr 09, 2019 | 4.710 | 4.970 | 4.710 | 4.960 | 14,453 | -0.01(-0.20%) |
Apr 08, 2019 | 4.900 | 4.970 | 4.830 | 4.970 | 43,646 | +0.01(+0.20%) |
Apr 05, 2019 | 4.930 | 4.960 | 4.929 | 4.960 | 14,300 | +0.03(+0.61%) |
Apr 04, 2019 | 4.960 | 4.960 | 4.870 | 4.930 | 20,705 | -0.04(-0.80%) |
Apr 03, 2019 | 4.870 | 4.980 | 4.794 | 4.970 | 23,393 | +0.10(+2.05%) |
Apr 02, 2019 | 4.890 | 4.890 | 4.760 | 4.870 | 21,594 | -0.06(-1.22%) |
Apr 01, 2019 | 4.730 | 5.000 | 4.600 | 4.930 | 96,679 | -0.04(-0.80%) |
Mar 29, 2019 | 4.990 | 4.990 | 4.420 | 4.970 | 160,400 | +0.02(+0.40%) |
Mar 28, 2019 | 4.900 | 4.950 | 4.866 | 4.950 | 163,810 | +0.09(+1.85%) |
Mar 27, 2019 | 4.760 | 4.870 | 4.750 | 4.860 | 51,727 | +0.05(+1.04%) |
Mar 26, 2019 | 4.850 | 4.850 | 4.790 | 4.810 | 153,051 | -0.01(-0.21%) |
Mar 25, 2019 | 4.890 | 4.890 | 4.769 | 4.820 | 26,835 | -0.03(-0.62%) |
Mar 22, 2019 | 4.740 | 4.850 | 4.740 | 4.850 | 75,700 | +0.05(+1.04%) |
Mar 21, 2019 | 4.750 | 4.850 | 4.510 | 4.800 | 430,631 | +0.30(+6.67%) |
Mar 20, 2019 | 4.510 | 4.520 | 4.490 | 4.500 | 10,418 | -0.02(-0.44%) |
Mar 19, 2019 | 4.550 | 4.550 | 4.420 | 4.520 | 14,528 | -0.08(-1.74%) |
Mar 18, 2019 | 4.550 | 4.600 | 4.431 | 4.600 | 23,630 | +0.09(+2.00%) |
Mar 15, 2019 | 4.400 | 4.510 | 4.400 | 4.510 | 4,900 | +0.06(+1.35%) |
Mar 14, 2019 | 4.460 | 4.460 | 4.448 | 4.450 | 1,420 | -0.01(-0.22%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.440 | 4.460 | 6,198 | +0.01(+0.22%) |
Mar 12, 2019 | 4.450 | 4.470 | 4.450 | 4.450 | 111,535 | -0.02(-0.45%) |
Mar 11, 2019 | 4.460 | 4.490 | 4.410 | 4.470 | 9,536 | -0.03(-0.67%) |
Mar 08, 2019 | 4.482 | 4.500 | 4.469 | 4.500 | 1,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.500 | 4.590 | 4.460 | 4.500 | 6,116 | -0.05(-1.10%) |
Mar 06, 2019 | 4.490 | 4.600 | 4.450 | 4.550 | 5,322 | -0.05(-1.09%) |
Mar 05, 2019 | 4.560 | 4.600 | 4.420 | 4.600 | 6,598 | +0.07(+1.55%) |
Mar 04, 2019 | 4.600 | 4.600 | 4.530 | 4.530 | 6,911 | -0.17(-3.62%) |
Mar 01, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.00(+0.00%) |
Feb 28, 2019 | 4.628 | 4.700 | 4.628 | 4.700 | 1,553 | +0.00(+0.00%) |
Feb 27, 2019 | 4.580 | 4.700 | 4.550 | 4.700 | 8,157 | +0.04(+0.86%) |
Feb 26, 2019 | 4.600 | 4.660 | 4.600 | 4.660 | 2,378 | -0.02(-0.43%) |
Feb 25, 2019 | 4.670 | 4.680 | 4.571 | 4.680 | 4,117 | -0.03(-0.64%) |
Feb 22, 2019 | 4.620 | 4.710 | 4.620 | 4.710 | 16,900 | +0.01(+0.21%) |
Feb 21, 2019 | 4.660 | 4.700 | 4.580 | 4.700 | 6,459 | +0.00(+0.00%) |
Feb 20, 2019 | 4.686 | 4.700 | 4.670 | 4.700 | 3,290 | +0.00(+0.00%) |
Feb 19, 2019 | 4.700 | 4.700 | 4.650 | 4.700 | 1,851 | +0.00(+0.00%) |
Feb 15, 2019 | 4.700 | 4.750 | 4.690 | 4.700 | 20,100 | +0.00(+0.00%) |
Feb 14, 2019 | 4.710 | 4.730 | 4.690 | 4.700 | 6,322 | -0.03(-0.60%) |
Feb 13, 2019 | 4.710 | 4.730 | 4.700 | 4.729 | 17,730 | +0.02(+0.39%) |
Feb 12, 2019 | 4.550 | 4.710 | 4.431 | 4.710 | 33,273 | +0.20(+4.43%) |
Feb 11, 2019 | 4.510 | 4.650 | 4.490 | 4.510 | 13,967 | -0.14(-3.01%) |
Feb 08, 2019 | 4.640 | 4.700 | 4.640 | 4.650 | 3,100 | -0.05(-1.06%) |
Feb 07, 2019 | 4.710 | 4.710 | 4.690 | 4.700 | 1,218 | -0.01(-0.21%) |
Feb 06, 2019 | 4.700 | 4.710 | 4.630 | 4.710 | 3,988 | +0.04(+0.86%) |
Feb 05, 2019 | 4.569 | 4.700 | 4.569 | 4.670 | 4,388 | -0.01(-0.21%) |
Feb 04, 2019 | 4.700 | 4.710 | 4.660 | 4.680 | 16,447 | -0.02(-0.43%) |
Feb 01, 2019 | 4.620 | 4.700 | 4.620 | 4.700 | 1,400 | +0.00(+0.00%) |
Jan 31, 2019 | 4.620 | 4.700 | 4.620 | 4.700 | 3,377 | +0.01(+0.21%) |
Jan 30, 2019 | 4.650 | 4.710 | 4.640 | 4.690 | 7,239 | -0.04(-0.85%) |
Jan 29, 2019 | 4.760 | 4.760 | 4.667 | 4.730 | 7,850 | -0.01(-0.21%) |
Jan 28, 2019 | 4.580 | 4.740 | 4.580 | 4.740 | 18,048 | +0.07(+1.50%) |
Jan 25, 2019 | 4.650 | 4.700 | 4.500 | 4.670 | 20,200 | -0.05(-1.06%) |
Jan 24, 2019 | 4.550 | 4.720 | 4.290 | 4.720 | 29,300 | +0.12(+2.61%) |
Jan 23, 2019 | 4.560 | 4.600 | 4.000 | 4.600 | 53,382 | +0.02(+0.44%) |
Jan 22, 2019 | 4.620 | 4.637 | 4.570 | 4.580 | 5,313 | -0.12(-2.55%) |
Jan 18, 2019 | 4.730 | 4.730 | 4.550 | 4.700 | 11,100 | -0.03(-0.63%) |
Jan 17, 2019 | 4.720 | 4.750 | 4.650 | 4.730 | 7,051 | -0.03(-0.63%) |
Jan 16, 2019 | 4.720 | 4.760 | 4.710 | 4.760 | 5,550 | +0.01(+0.21%) |
Jan 15, 2019 | 4.760 | 4.770 | 4.740 | 4.750 | 3,536 | -0.02(-0.42%) |
Jan 14, 2019 | 4.710 | 4.770 | 4.700 | 4.770 | 13,258 | +0.00(+0.00%) |
Jan 11, 2019 | 4.770 | 4.770 | 4.730 | 4.770 | 3,200 | +0.00(+0.00%) |
Jan 10, 2019 | 4.740 | 4.780 | 4.740 | 4.770 | 10,181 | -0.02(-0.42%) |
Jan 09, 2019 | 4.750 | 4.790 | 4.750 | 4.790 | 24,107 | +0.04(+0.84%) |
Jan 08, 2019 | 4.790 | 4.790 | 4.750 | 4.750 | 12,147 | -0.04(-0.84%) |
Jan 07, 2019 | 4.780 | 4.790 | 4.760 | 4.790 | 54,192 | +0.01(+0.21%) |
Jan 04, 2019 | 4.780 | 4.780 | 4.760 | 4.780 | 7,400 | +0.00(+0.00%) |
Jan 03, 2019 | 4.730 | 4.780 | 4.730 | 4.780 | 11,470 | +0.05(+1.06%) |