Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.050 | 2.140 | 2.000 | 2.090 | 249,100 | +0.03(+1.70%) |
Dec 30, 2019 | 2.150 | 2.160 | 2.000 | 2.055 | 275,732 | -0.07(-3.52%) |
Dec 27, 2019 | 2.140 | 2.160 | 2.090 | 2.130 | 251,000 | +0.02(+0.95%) |
Dec 26, 2019 | 2.080 | 2.160 | 2.076 | 2.110 | 261,322 | +0.03(+1.44%) |
Dec 24, 2019 | 2.060 | 2.090 | 2.040 | 2.080 | 349,900 | +0.03(+1.46%) |
Dec 23, 2019 | 1.980 | 2.080 | 1.980 | 2.050 | 466,224 | +0.05(+2.50%) |
Dec 20, 2019 | 1.990 | 2.010 | 1.950 | 2.000 | 1,155,000 | +0.01(+0.50%) |
Dec 19, 2019 | 1.870 | 2.000 | 1.850 | 1.990 | 530,902 | +0.10(+5.29%) |
Dec 18, 2019 | 1.850 | 1.900 | 1.820 | 1.890 | 767,704 | +0.04(+2.16%) |
Dec 17, 2019 | 1.810 | 1.860 | 1.760 | 1.850 | 605,784 | +0.05(+2.78%) |
Dec 16, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 535,052 | -0.04(-2.17%) |
Dec 13, 2019 | 1.830 | 1.875 | 1.810 | 1.840 | 240,400 | +0.01(+0.55%) |
Dec 12, 2019 | 1.770 | 1.830 | 1.760 | 1.830 | 237,786 | +0.04(+2.23%) |
Dec 11, 2019 | 1.800 | 1.810 | 1.765 | 1.790 | 148,259 | -0.01(-0.56%) |
Dec 10, 2019 | 1.800 | 1.820 | 1.680 | 1.800 | 440,835 | +0.03(+1.69%) |
Dec 09, 2019 | 1.840 | 1.900 | 1.760 | 1.770 | 370,385 | -0.04(-2.21%) |
Dec 06, 2019 | 1.790 | 1.820 | 1.740 | 1.810 | 146,900 | +0.04(+2.26%) |
Dec 05, 2019 | 1.820 | 1.870 | 1.740 | 1.770 | 151,049 | -0.04(-2.21%) |
Dec 04, 2019 | 1.830 | 1.870 | 1.800 | 1.810 | 298,880 | -0.02(-1.09%) |
Dec 03, 2019 | 1.840 | 1.870 | 1.780 | 1.830 | 331,865 | -0.02(-1.08%) |
Dec 02, 2019 | 1.850 | 1.860 | 1.710 | 1.850 | 393,187 | +0.04(+2.21%) |
Nov 29, 2019 | 1.770 | 1.850 | 1.760 | 1.810 | 193,500 | +0.05(+2.84%) |
Nov 27, 2019 | 1.750 | 1.810 | 1.670 | 1.760 | 674,300 | +0.01(+0.57%) |
Nov 26, 2019 | 1.700 | 1.800 | 1.620 | 1.750 | 517,981 | +0.07(+4.17%) |
Nov 25, 2019 | 1.600 | 1.700 | 1.580 | 1.680 | 518,471 | +0.11(+7.01%) |
Nov 22, 2019 | 1.510 | 1.640 | 1.480 | 1.570 | 675,300 | +0.08(+5.37%) |
Nov 21, 2019 | 1.500 | 1.540 | 1.430 | 1.490 | 274,579 | +0.00(+0.00%) |
Nov 20, 2019 | 1.500 | 1.570 | 1.480 | 1.490 | 315,647 | -0.01(-0.67%) |
Nov 19, 2019 | 1.480 | 1.520 | 1.470 | 1.500 | 222,932 | +0.03(+2.04%) |
Nov 18, 2019 | 1.620 | 1.620 | 1.430 | 1.470 | 467,395 | -0.11(-6.96%) |
Nov 15, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 160,900 | +0.02(+1.28%) |
Nov 14, 2019 | 1.600 | 1.637 | 1.549 | 1.560 | 174,473 | -0.01(-0.64%) |
Nov 13, 2019 | 1.660 | 1.710 | 1.560 | 1.570 | 316,334 | -0.08(-4.85%) |
Nov 12, 2019 | 1.720 | 1.720 | 1.620 | 1.650 | 339,780 | -0.06(-3.51%) |
Nov 11, 2019 | 1.730 | 1.800 | 1.560 | 1.710 | 338,760 | -0.04(-2.29%) |
Nov 08, 2019 | 1.740 | 1.760 | 1.665 | 1.750 | 362,300 | +0.03(+1.74%) |
Nov 07, 2019 | 1.770 | 1.790 | 1.620 | 1.720 | 495,827 | -0.08(-4.44%) |
Nov 06, 2019 | 1.610 | 1.840 | 1.450 | 1.800 | 3,970,258 | +0.21(+13.21%) |
Nov 05, 2019 | 2.120 | 2.120 | 1.570 | 1.590 | 1,598,071 | -0.83(-34.30%) |
Nov 04, 2019 | 2.290 | 2.480 | 2.280 | 2.420 | 282,386 | +0.13(+5.68%) |
Nov 01, 2019 | 2.100 | 2.340 | 2.100 | 2.290 | 183,700 | +0.17(+8.02%) |
Oct 31, 2019 | 2.170 | 2.170 | 2.090 | 2.120 | 134,908 | -0.04(-1.85%) |
Oct 30, 2019 | 2.290 | 2.320 | 2.132 | 2.160 | 197,336 | -0.12(-5.26%) |
Oct 29, 2019 | 2.250 | 2.330 | 2.180 | 2.280 | 136,857 | +0.06(+2.70%) |
Oct 28, 2019 | 2.000 | 2.360 | 1.990 | 2.220 | 218,995 | +0.22(+11.00%) |
Oct 25, 2019 | 2.020 | 2.090 | 1.980 | 2.000 | 324,700 | +0.01(+0.50%) |
Oct 24, 2019 | 1.950 | 2.060 | 1.900 | 1.990 | 301,560 | +0.05(+2.58%) |
Oct 23, 2019 | 1.940 | 1.940 | 1.890 | 1.940 | 96,316 | +0.01(+0.52%) |
Oct 22, 2019 | 1.930 | 1.950 | 1.874 | 1.930 | 211,319 | -0.01(-0.52%) |
Oct 21, 2019 | 2.020 | 2.040 | 1.890 | 1.940 | 360,470 | -0.05(-2.51%) |
Oct 18, 2019 | 1.990 | 2.020 | 1.950 | 1.990 | 107,800 | -0.02(-1.00%) |
Oct 17, 2019 | 2.020 | 2.090 | 1.980 | 2.010 | 178,864 | -0.01(-0.50%) |
Oct 16, 2019 | 1.970 | 2.080 | 1.950 | 2.020 | 188,687 | +0.05(+2.54%) |
Oct 15, 2019 | 1.980 | 2.000 | 1.930 | 1.970 | 178,133 | -0.01(-0.51%) |
Oct 14, 2019 | 2.040 | 2.040 | 1.960 | 1.980 | 105,496 | -0.03(-1.49%) |
Oct 11, 2019 | 2.070 | 2.115 | 2.000 | 2.010 | 469,400 | -0.06(-2.90%) |
Oct 10, 2019 | 2.150 | 2.170 | 2.020 | 2.070 | 182,520 | -0.08(-3.72%) |
Oct 09, 2019 | 2.160 | 2.210 | 2.080 | 2.150 | 177,690 | +0.00(+0.00%) |
Oct 08, 2019 | 2.220 | 2.230 | 2.150 | 2.150 | 100,927 | -0.09(-4.02%) |
Oct 07, 2019 | 2.280 | 2.290 | 2.230 | 2.240 | 74,515 | -0.03(-1.32%) |
Oct 04, 2019 | 2.310 | 2.370 | 2.220 | 2.270 | 98,000 | -0.03(-1.30%) |
Oct 03, 2019 | 2.270 | 2.340 | 2.230 | 2.300 | 104,332 | +0.01(+0.44%) |
Oct 02, 2019 | 2.320 | 2.330 | 2.170 | 2.290 | 137,646 | -0.06(-2.55%) |
Oct 01, 2019 | 2.390 | 2.400 | 2.310 | 2.350 | 111,395 | -0.04(-1.67%) |
Sep 30, 2019 | 2.450 | 2.450 | 2.295 | 2.390 | 307,255 | -0.04(-1.65%) |
Sep 27, 2019 | 2.470 | 2.480 | 2.410 | 2.430 | 130,500 | -0.04(-1.62%) |
Sep 26, 2019 | 2.530 | 2.550 | 2.420 | 2.470 | 196,932 | -0.07(-2.76%) |
Sep 25, 2019 | 2.700 | 2.710 | 2.530 | 2.540 | 380,044 | -0.03(-1.17%) |
Sep 24, 2019 | 2.500 | 2.675 | 2.500 | 2.570 | 240,292 | +0.16(+6.64%) |
Sep 23, 2019 | 2.690 | 2.690 | 2.360 | 2.410 | 200,363 | -0.27(-10.07%) |
Sep 20, 2019 | 2.730 | 2.870 | 2.590 | 2.680 | 1,022,800 | -0.06(-2.19%) |
Sep 19, 2019 | 2.810 | 2.925 | 2.700 | 2.740 | 289,918 | -0.03(-1.08%) |
Sep 18, 2019 | 2.800 | 2.810 | 2.725 | 2.770 | 219,207 | +0.00(+0.00%) |
Sep 17, 2019 | 2.850 | 2.850 | 2.740 | 2.770 | 224,268 | -0.06(-2.12%) |
Sep 16, 2019 | 2.840 | 2.890 | 2.770 | 2.830 | 187,234 | -0.03(-1.05%) |
Sep 13, 2019 | 2.740 | 2.920 | 2.710 | 2.860 | 185,200 | +0.16(+5.93%) |
Sep 12, 2019 | 2.810 | 2.830 | 2.690 | 2.700 | 213,052 | -0.10(-3.57%) |
Sep 11, 2019 | 2.900 | 2.930 | 2.800 | 2.800 | 206,755 | -0.07(-2.44%) |
Sep 10, 2019 | 2.800 | 2.910 | 2.745 | 2.870 | 312,090 | +0.08(+2.87%) |
Sep 09, 2019 | 2.650 | 2.840 | 2.630 | 2.790 | 1,511,605 | +0.14(+5.28%) |
Sep 06, 2019 | 2.640 | 2.700 | 2.580 | 2.650 | 30,200 | +0.03(+1.15%) |
Sep 05, 2019 | 2.690 | 2.690 | 2.560 | 2.620 | 80,778 | -0.05(-1.87%) |
Sep 04, 2019 | 2.610 | 2.733 | 2.550 | 2.670 | 49,834 | +0.10(+3.89%) |
Sep 03, 2019 | 2.600 | 2.780 | 2.550 | 2.570 | 69,800 | -0.02(-0.77%) |
Aug 30, 2019 | 2.650 | 2.658 | 2.500 | 2.590 | 75,200 | -0.05(-1.89%) |
Aug 29, 2019 | 2.350 | 2.640 | 2.340 | 2.640 | 112,047 | +0.29(+12.34%) |
Aug 28, 2019 | 2.160 | 2.370 | 2.070 | 2.350 | 75,657 | +0.06(+2.62%) |
Aug 27, 2019 | 2.450 | 2.470 | 2.280 | 2.290 | 124,018 | -0.15(-6.15%) |
Aug 26, 2019 | 2.440 | 2.520 | 2.420 | 2.440 | 51,578 | +0.02(+0.83%) |
Aug 23, 2019 | 2.520 | 2.580 | 2.420 | 2.420 | 84,900 | -0.12(-4.72%) |
Aug 22, 2019 | 2.610 | 2.630 | 2.530 | 2.540 | 52,075 | -0.06(-2.31%) |
Aug 21, 2019 | 2.640 | 2.700 | 2.600 | 2.600 | 55,662 | -0.04(-1.52%) |
Aug 20, 2019 | 2.730 | 2.790 | 2.620 | 2.640 | 40,039 | -0.11(-4.00%) |
Aug 19, 2019 | 2.560 | 2.800 | 2.520 | 2.750 | 155,279 | +0.22(+8.70%) |
Aug 16, 2019 | 2.590 | 2.690 | 2.520 | 2.530 | 110,200 | -0.06(-2.32%) |
Aug 15, 2019 | 2.640 | 2.720 | 2.484 | 2.590 | 119,367 | -0.05(-1.89%) |
Aug 14, 2019 | 2.640 | 2.720 | 2.630 | 2.640 | 108,407 | -0.03(-1.12%) |
Aug 13, 2019 | 2.580 | 2.690 | 2.560 | 2.670 | 147,701 | +0.11(+4.30%) |
Aug 12, 2019 | 2.520 | 2.660 | 2.500 | 2.560 | 53,725 | +0.02(+0.79%) |
Aug 09, 2019 | 2.540 | 2.560 | 2.450 | 2.540 | 107,600 | +0.01(+0.40%) |
Aug 08, 2019 | 2.500 | 2.600 | 2.490 | 2.530 | 73,855 | +0.04(+1.61%) |
Aug 07, 2019 | 2.430 | 2.500 | 2.410 | 2.490 | 50,757 | +0.02(+0.81%) |
Aug 06, 2019 | 2.480 | 2.550 | 2.400 | 2.470 | 71,565 | +0.00(+0.00%) |
Aug 05, 2019 | 2.460 | 2.510 | 2.410 | 2.470 | 99,271 | -0.04(-1.59%) |
Aug 02, 2019 | 2.560 | 2.620 | 2.500 | 2.510 | 76,500 | -0.07(-2.71%) |
Aug 01, 2019 | 2.610 | 2.720 | 2.530 | 2.580 | 66,189 | -0.02(-0.77%) |
Jul 31, 2019 | 2.710 | 2.920 | 2.600 | 2.600 | 322,085 | -0.20(-7.14%) |
Jul 30, 2019 | 2.570 | 2.800 | 2.560 | 2.800 | 105,388 | +0.20(+7.69%) |
Jul 29, 2019 | 2.650 | 2.670 | 2.550 | 2.600 | 46,869 | -0.04(-1.52%) |
Jul 26, 2019 | 2.620 | 2.660 | 2.550 | 2.640 | 54,100 | +0.02(+0.76%) |
Jul 25, 2019 | 2.620 | 2.650 | 2.500 | 2.620 | 172,604 | +0.02(+0.77%) |
Jul 24, 2019 | 2.510 | 2.600 | 2.510 | 2.600 | 25,702 | +0.06(+2.36%) |
Jul 23, 2019 | 2.660 | 2.660 | 2.500 | 2.540 | 102,754 | -0.13(-4.87%) |
Jul 22, 2019 | 2.790 | 3.000 | 2.650 | 2.670 | 91,144 | -0.10(-3.61%) |
Jul 19, 2019 | 2.770 | 2.820 | 2.720 | 2.770 | 70,000 | -0.05(-1.77%) |
Jul 18, 2019 | 2.910 | 2.930 | 2.760 | 2.820 | 235,009 | -0.07(-2.42%) |
Jul 17, 2019 | 2.750 | 2.930 | 2.700 | 2.890 | 186,273 | +0.13(+4.71%) |
Jul 16, 2019 | 2.820 | 2.890 | 2.740 | 2.760 | 132,253 | -0.10(-3.50%) |
Jul 15, 2019 | 2.950 | 2.960 | 2.850 | 2.860 | 59,287 | -0.06(-2.05%) |
Jul 12, 2019 | 2.860 | 2.960 | 2.836 | 2.920 | 65,000 | +0.05(+1.74%) |
Jul 11, 2019 | 2.910 | 2.980 | 2.810 | 2.870 | 103,962 | -0.01(-0.35%) |
Jul 10, 2019 | 3.050 | 3.060 | 2.870 | 2.880 | 128,571 | -0.17(-5.57%) |
Jul 09, 2019 | 3.050 | 3.090 | 2.990 | 3.050 | 159,481 | -0.02(-0.65%) |
Jul 08, 2019 | 3.160 | 3.210 | 3.050 | 3.070 | 83,225 | -0.11(-3.46%) |
Jul 05, 2019 | 3.200 | 3.230 | 3.130 | 3.180 | 63,700 | -0.05(-1.55%) |
Jul 03, 2019 | 3.250 | 3.280 | 3.210 | 3.230 | 25,600 | -0.03(-0.92%) |
Jul 02, 2019 | 3.370 | 3.370 | 3.240 | 3.260 | 86,250 | -0.12(-3.55%) |
Jul 01, 2019 | 3.140 | 3.420 | 3.140 | 3.380 | 196,320 | +0.25(+7.99%) |
Jun 28, 2019 | 3.210 | 3.300 | 3.050 | 3.130 | 3,844,200 | -0.11(-3.40%) |
Jun 27, 2019 | 3.080 | 3.310 | 3.080 | 3.240 | 262,817 | +0.16(+5.19%) |
Jun 26, 2019 | 3.160 | 3.220 | 2.920 | 3.080 | 202,306 | -0.07(-2.22%) |
Jun 25, 2019 | 3.230 | 3.259 | 3.110 | 3.150 | 161,652 | -0.08(-2.48%) |
Jun 24, 2019 | 3.370 | 3.420 | 2.810 | 3.230 | 160,557 | -0.10(-3.00%) |
Jun 21, 2019 | 3.420 | 3.420 | 3.310 | 3.330 | 86,900 | -0.09(-2.63%) |
Jun 20, 2019 | 3.420 | 3.480 | 3.320 | 3.420 | 124,438 | +0.00(+0.00%) |
Jun 19, 2019 | 3.430 | 3.480 | 3.360 | 3.420 | 120,207 | +0.00(+0.00%) |
Jun 18, 2019 | 3.350 | 3.450 | 3.330 | 3.420 | 148,776 | +0.09(+2.70%) |
Jun 17, 2019 | 3.200 | 3.365 | 3.180 | 3.330 | 153,595 | +0.12(+3.74%) |
Jun 14, 2019 | 3.160 | 3.210 | 3.100 | 3.210 | 135,900 | +0.06(+1.90%) |
Jun 13, 2019 | 3.140 | 3.200 | 3.070 | 3.150 | 168,282 | +0.00(+0.00%) |
Jun 12, 2019 | 2.980 | 3.185 | 2.980 | 3.150 | 172,185 | +0.15(+5.00%) |
Jun 11, 2019 | 3.000 | 3.060 | 2.930 | 3.000 | 180,561 | +0.01(+0.33%) |
Jun 10, 2019 | 3.040 | 3.144 | 2.930 | 2.990 | 209,586 | -0.02(-0.66%) |
Jun 07, 2019 | 2.820 | 3.020 | 2.820 | 3.010 | 244,100 | +0.19(+6.74%) |
Jun 06, 2019 | 2.850 | 2.880 | 2.760 | 2.820 | 330,382 | +0.00(+0.00%) |
Jun 05, 2019 | 2.850 | 2.865 | 2.820 | 2.820 | 141,248 | -0.03(-1.05%) |
Jun 04, 2019 | 2.900 | 2.900 | 2.756 | 2.850 | 175,971 | -0.04(-1.38%) |
Jun 03, 2019 | 2.820 | 2.925 | 2.820 | 2.890 | 154,914 | +0.05(+1.76%) |
May 31, 2019 | 2.840 | 2.928 | 2.780 | 2.840 | 275,200 | -0.07(-2.41%) |
May 30, 2019 | 2.900 | 3.000 | 2.898 | 2.910 | 96,366 | +0.03(+1.04%) |
May 29, 2019 | 2.820 | 2.900 | 2.800 | 2.880 | 136,159 | +0.04(+1.41%) |
May 28, 2019 | 2.920 | 2.960 | 2.820 | 2.840 | 88,955 | -0.10(-3.40%) |
May 24, 2019 | 2.930 | 3.000 | 2.880 | 2.940 | 62,400 | +0.01(+0.34%) |
May 23, 2019 | 2.990 | 3.030 | 2.820 | 2.930 | 241,412 | -0.05(-1.68%) |
May 22, 2019 | 3.000 | 3.050 | 2.900 | 2.980 | 93,901 | -0.02(-0.67%) |
May 21, 2019 | 2.920 | 3.050 | 2.910 | 3.000 | 321,056 | +0.07(+2.39%) |
May 20, 2019 | 3.040 | 3.040 | 2.820 | 2.930 | 243,856 | -0.10(-3.30%) |
May 17, 2019 | 3.030 | 3.090 | 3.000 | 3.030 | 141,800 | -0.01(-0.33%) |
May 16, 2019 | 3.070 | 3.110 | 3.015 | 3.040 | 319,204 | -0.05(-1.62%) |
May 15, 2019 | 3.010 | 3.110 | 3.010 | 3.090 | 154,706 | +0.04(+1.31%) |
May 14, 2019 | 3.180 | 3.190 | 3.050 | 3.050 | 328,065 | -0.12(-3.79%) |
May 13, 2019 | 3.100 | 3.250 | 3.030 | 3.170 | 168,286 | -0.01(-0.31%) |
May 10, 2019 | 3.380 | 3.406 | 3.130 | 3.180 | 355,800 | -0.11(-3.34%) |
May 09, 2019 | 3.400 | 3.450 | 3.290 | 3.290 | 425,609 | -0.19(-5.46%) |
May 08, 2019 | 3.390 | 3.515 | 3.280 | 3.480 | 159,244 | +0.09(+2.65%) |
May 07, 2019 | 3.460 | 3.490 | 3.380 | 3.390 | 164,495 | -0.06(-1.74%) |
May 06, 2019 | 3.520 | 3.540 | 3.440 | 3.450 | 330,823 | -0.02(-0.58%) |
May 03, 2019 | 3.670 | 3.670 | 3.410 | 3.470 | 562,300 | -0.19(-5.19%) |
May 02, 2019 | 3.720 | 3.960 | 3.650 | 3.660 | 589,429 | -0.13(-3.43%) |
May 01, 2019 | 4.520 | 4.520 | 3.700 | 3.790 | 1,087,639 | -1.00(-20.88%) |
Apr 30, 2019 | 4.930 | 4.930 | 4.730 | 4.790 | 123,080 | -0.12(-2.44%) |
Apr 29, 2019 | 4.980 | 4.990 | 4.870 | 4.910 | 155,648 | +0.00(+0.00%) |
Apr 26, 2019 | 4.700 | 4.930 | 4.650 | 4.910 | 316,200 | +0.17(+3.59%) |
Apr 25, 2019 | 4.600 | 4.750 | 4.600 | 4.740 | 84,175 | +0.06(+1.28%) |
Apr 24, 2019 | 4.400 | 4.700 | 4.400 | 4.680 | 49,605 | +0.17(+3.77%) |
Apr 23, 2019 | 4.500 | 4.600 | 4.380 | 4.510 | 921,105 | +0.01(+0.22%) |
Apr 22, 2019 | 4.550 | 4.650 | 4.480 | 4.500 | 73,699 | -0.01(-0.22%) |
Apr 18, 2019 | 4.510 | 4.660 | 4.450 | 4.510 | 162,400 | +0.00(+0.00%) |
Apr 17, 2019 | 4.590 | 4.630 | 4.360 | 4.510 | 131,319 | -0.09(-1.96%) |
Apr 16, 2019 | 4.660 | 4.690 | 4.560 | 4.600 | 94,095 | -0.04(-0.86%) |
Apr 15, 2019 | 4.640 | 4.840 | 4.460 | 4.640 | 845,337 | -0.02(-0.43%) |
Apr 12, 2019 | 4.670 | 4.730 | 4.600 | 4.660 | 119,300 | +0.01(+0.22%) |
Apr 11, 2019 | 4.700 | 4.880 | 4.620 | 4.650 | 62,425 | -0.05(-1.06%) |
Apr 10, 2019 | 4.720 | 4.850 | 4.590 | 4.700 | 134,622 | -0.02(-0.42%) |
Apr 09, 2019 | 4.750 | 4.870 | 4.700 | 4.720 | 87,907 | -0.05(-1.05%) |
Apr 08, 2019 | 4.840 | 4.890 | 4.760 | 4.770 | 68,150 | -0.10(-2.05%) |
Apr 05, 2019 | 4.910 | 5.030 | 4.840 | 4.870 | 101,300 | -0.03(-0.61%) |
Apr 04, 2019 | 4.910 | 4.990 | 4.850 | 4.900 | 492,420 | -0.01(-0.20%) |
Apr 03, 2019 | 4.970 | 5.050 | 4.848 | 4.910 | 130,365 | -0.05(-1.01%) |
Apr 02, 2019 | 4.910 | 5.000 | 4.890 | 4.960 | 103,181 | +0.05(+1.02%) |
Apr 01, 2019 | 5.050 | 5.060 | 4.880 | 4.910 | 77,937 | -0.07(-1.41%) |
Mar 29, 2019 | 5.150 | 5.250 | 4.881 | 4.980 | 182,200 | -0.19(-3.68%) |
Mar 28, 2019 | 4.910 | 5.200 | 4.907 | 5.170 | 230,592 | +0.28(+5.73%) |
Mar 27, 2019 | 4.900 | 4.940 | 4.710 | 4.890 | 126,006 | -0.01(-0.20%) |
Mar 26, 2019 | 4.750 | 4.990 | 4.750 | 4.900 | 64,990 | +0.11(+2.30%) |
Mar 25, 2019 | 5.250 | 5.260 | 4.419 | 4.790 | 382,706 | -0.36(-6.99%) |
Mar 22, 2019 | 5.380 | 5.390 | 5.100 | 5.150 | 167,800 | -0.22(-4.10%) |
Mar 21, 2019 | 5.500 | 5.540 | 5.360 | 5.370 | 113,259 | -0.16(-2.89%) |
Mar 20, 2019 | 5.590 | 5.650 | 5.510 | 5.530 | 72,610 | -0.06(-1.07%) |
Mar 19, 2019 | 5.430 | 5.690 | 5.430 | 5.590 | 84,296 | +0.16(+2.95%) |
Mar 18, 2019 | 5.330 | 5.490 | 5.300 | 5.430 | 97,237 | +0.11(+2.07%) |
Mar 15, 2019 | 5.350 | 5.400 | 5.240 | 5.320 | 214,800 | -0.01(-0.19%) |
Mar 14, 2019 | 5.370 | 5.390 | 5.250 | 5.330 | 159,142 | -0.04(-0.74%) |
Mar 13, 2019 | 5.390 | 5.470 | 5.250 | 5.370 | 137,470 | +0.02(+0.37%) |
Mar 12, 2019 | 5.650 | 5.650 | 5.320 | 5.350 | 231,056 | -0.17(-3.08%) |
Mar 11, 2019 | 5.290 | 5.577 | 5.126 | 5.520 | 266,331 | +0.46(+9.09%) |
Mar 08, 2019 | 5.070 | 5.130 | 5.010 | 5.060 | 55,000 | -0.07(-1.36%) |
Mar 07, 2019 | 5.070 | 5.260 | 5.020 | 5.130 | 78,716 | +0.05(+0.98%) |
Mar 06, 2019 | 5.250 | 5.380 | 5.020 | 5.080 | 170,300 | -0.17(-3.24%) |
Mar 05, 2019 | 5.310 | 5.415 | 5.230 | 5.250 | 264,617 | -0.03(-0.57%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.120 | 5.280 | 142,047 | -0.15(-2.76%) |
Mar 01, 2019 | 5.390 | 5.470 | 5.250 | 5.430 | 156,700 | +0.11(+2.07%) |
Feb 28, 2019 | 5.200 | 5.420 | 5.100 | 5.320 | 233,510 | +0.17(+3.30%) |
Feb 27, 2019 | 4.920 | 5.300 | 4.860 | 5.150 | 319,833 | +0.26(+5.32%) |
Feb 26, 2019 | 4.900 | 5.020 | 4.800 | 4.890 | 143,556 | -0.05(-1.01%) |
Feb 25, 2019 | 4.770 | 5.120 | 4.770 | 4.940 | 143,451 | +0.19(+4.00%) |
Feb 22, 2019 | 4.650 | 4.780 | 4.600 | 4.750 | 141,300 | +0.11(+2.37%) |
Feb 21, 2019 | 4.630 | 4.700 | 4.500 | 4.640 | 115,115 | -0.03(-0.64%) |
Feb 20, 2019 | 4.660 | 4.720 | 4.610 | 4.670 | 81,977 | +0.01(+0.21%) |
Feb 19, 2019 | 4.750 | 4.820 | 4.610 | 4.660 | 146,360 | -0.08(-1.69%) |
Feb 15, 2019 | 4.710 | 4.800 | 4.710 | 4.740 | 283,300 | +0.04(+0.85%) |
Feb 14, 2019 | 4.710 | 4.830 | 4.650 | 4.700 | 130,538 | -0.04(-0.84%) |
Feb 13, 2019 | 4.790 | 4.790 | 4.720 | 4.740 | 184,698 | +0.00(+0.00%) |
Feb 12, 2019 | 4.750 | 4.790 | 4.700 | 4.740 | 130,331 | +0.03(+0.64%) |
Feb 11, 2019 | 4.740 | 4.770 | 4.700 | 4.710 | 50,833 | -0.02(-0.42%) |
Feb 08, 2019 | 4.700 | 4.750 | 4.700 | 4.730 | 87,900 | +0.00(+0.00%) |
Feb 07, 2019 | 4.700 | 4.850 | 4.630 | 4.730 | 201,697 | +0.02(+0.42%) |
Feb 06, 2019 | 4.740 | 4.750 | 4.650 | 4.710 | 46,932 | -0.02(-0.42%) |
Feb 05, 2019 | 4.750 | 4.770 | 4.720 | 4.730 | 93,034 | -0.04(-0.84%) |
Feb 04, 2019 | 4.690 | 4.790 | 4.600 | 4.770 | 161,296 | +0.07(+1.49%) |
Feb 01, 2019 | 4.720 | 4.790 | 4.670 | 4.700 | 302,100 | +0.01(+0.21%) |
Jan 31, 2019 | 4.760 | 4.790 | 4.650 | 4.690 | 266,228 | -0.05(-1.05%) |
Jan 30, 2019 | 4.780 | 4.850 | 4.700 | 4.740 | 122,927 | +0.00(+0.00%) |
Jan 29, 2019 | 4.730 | 4.750 | 4.650 | 4.740 | 149,755 | +0.06(+1.28%) |
Jan 28, 2019 | 4.800 | 4.800 | 4.675 | 4.680 | 51,426 | -0.11(-2.30%) |
Jan 25, 2019 | 4.580 | 4.830 | 4.570 | 4.790 | 180,100 | +0.19(+4.13%) |
Jan 24, 2019 | 4.640 | 4.640 | 4.560 | 4.600 | 199,512 | +0.02(+0.44%) |
Jan 23, 2019 | 4.700 | 4.700 | 4.270 | 4.580 | 85,897 | -0.11(-2.35%) |
Jan 22, 2019 | 4.816 | 4.816 | 4.662 | 4.690 | 67,152 | -0.14(-2.90%) |
Jan 18, 2019 | 4.750 | 4.900 | 4.750 | 4.830 | 50,700 | -0.04(-0.82%) |
Jan 17, 2019 | 4.920 | 4.960 | 4.800 | 4.870 | 68,935 | -0.08(-1.62%) |
Jan 16, 2019 | 4.940 | 5.020 | 4.840 | 4.950 | 99,787 | +0.02(+0.41%) |
Jan 15, 2019 | 5.000 | 5.030 | 4.900 | 4.930 | 93,758 | -0.06(-1.20%) |
Jan 14, 2019 | 4.970 | 5.110 | 4.930 | 4.990 | 134,155 | +0.00(+0.00%) |
Jan 11, 2019 | 4.710 | 5.000 | 4.580 | 4.990 | 123,300 | +0.27(+5.72%) |
Jan 10, 2019 | 4.760 | 4.840 | 4.650 | 4.720 | 54,953 | -0.05(-1.05%) |
Jan 09, 2019 | 4.830 | 4.870 | 4.730 | 4.770 | 110,099 | -0.03(-0.63%) |
Jan 08, 2019 | 4.740 | 4.890 | 4.730 | 4.800 | 261,747 | +0.10(+2.13%) |
Jan 07, 2019 | 4.570 | 4.800 | 4.510 | 4.700 | 94,025 | +0.16(+3.52%) |
Jan 04, 2019 | 4.480 | 4.600 | 4.410 | 4.540 | 195,000 | +0.12(+2.71%) |
Jan 03, 2019 | 4.400 | 4.540 | 4.370 | 4.420 | 33,886 | -0.02(-0.45%) |