Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.180 | 3.180 | 3.050 | 3.050 | 80,328 | -0.06(-1.93%) |
Sep 27, 2019 | 3.050 | 3.170 | 3.040 | 3.110 | 146,300 | +0.08(+2.64%) |
Sep 26, 2019 | 3.100 | 3.130 | 3.010 | 3.030 | 142,571 | -0.04(-1.30%) |
Sep 25, 2019 | 3.120 | 3.170 | 3.050 | 3.070 | 201,760 | -0.05(-1.60%) |
Sep 24, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 165,072 | -0.06(-1.89%) |
Sep 23, 2019 | 3.100 | 3.209 | 3.050 | 3.180 | 180,153 | +0.15(+4.95%) |
Sep 20, 2019 | 3.200 | 3.239 | 2.930 | 3.030 | 698,100 | -0.19(-5.90%) |
Sep 19, 2019 | 3.200 | 3.260 | 3.170 | 3.220 | 172,247 | +0.03(+0.94%) |
Sep 18, 2019 | 3.240 | 3.290 | 3.190 | 3.190 | 104,697 | -0.05(-1.54%) |
Sep 17, 2019 | 3.270 | 3.270 | 3.180 | 3.240 | 217,024 | -0.09(-2.70%) |
Sep 16, 2019 | 3.600 | 3.600 | 3.320 | 3.330 | 290,401 | -0.28(-7.76%) |
Sep 13, 2019 | 3.500 | 3.686 | 3.500 | 3.610 | 215,900 | +0.12(+3.44%) |
Sep 12, 2019 | 3.480 | 3.520 | 3.410 | 3.490 | 72,587 | -0.03(-0.85%) |
Sep 11, 2019 | 3.240 | 3.520 | 3.210 | 3.520 | 220,262 | +0.28(+8.64%) |
Sep 10, 2019 | 3.160 | 3.250 | 3.130 | 3.240 | 85,662 | +0.08(+2.53%) |
Sep 09, 2019 | 3.230 | 3.240 | 3.160 | 3.160 | 140,984 | -0.02(-0.63%) |
Sep 06, 2019 | 3.210 | 3.240 | 3.150 | 3.180 | 137,800 | -0.03(-0.93%) |
Sep 05, 2019 | 3.120 | 3.240 | 3.120 | 3.210 | 107,879 | +0.03(+0.94%) |
Sep 04, 2019 | 3.070 | 3.250 | 3.070 | 3.180 | 104,144 | +0.05(+1.60%) |
Sep 03, 2019 | 3.180 | 3.180 | 3.080 | 3.130 | 173,343 | -0.07(-2.19%) |
Aug 30, 2019 | 3.250 | 3.310 | 3.190 | 3.200 | 110,100 | -0.09(-2.74%) |
Aug 29, 2019 | 3.240 | 3.340 | 3.240 | 3.290 | 88,230 | +0.02(+0.61%) |
Aug 28, 2019 | 3.190 | 3.330 | 3.130 | 3.270 | 80,876 | +0.08(+2.51%) |
Aug 27, 2019 | 3.250 | 3.340 | 3.090 | 3.190 | 382,938 | -0.14(-4.20%) |
Aug 26, 2019 | 3.320 | 3.345 | 3.273 | 3.330 | 92,541 | +0.05(+1.52%) |
Aug 23, 2019 | 3.450 | 3.450 | 3.250 | 3.280 | 201,400 | -0.17(-4.93%) |
Aug 22, 2019 | 3.490 | 3.520 | 3.450 | 3.450 | 51,811 | -0.05(-1.43%) |
Aug 21, 2019 | 3.580 | 3.590 | 3.480 | 3.500 | 76,008 | -0.05(-1.41%) |
Aug 20, 2019 | 3.560 | 3.600 | 3.458 | 3.550 | 74,737 | +0.00(+0.00%) |
Aug 19, 2019 | 3.520 | 3.610 | 3.516 | 3.550 | 124,128 | +0.06(+1.72%) |
Aug 16, 2019 | 3.370 | 3.520 | 3.370 | 3.490 | 108,700 | +0.07(+2.05%) |
Aug 15, 2019 | 3.390 | 3.540 | 3.390 | 3.420 | 114,495 | -0.01(-0.29%) |
Aug 14, 2019 | 3.460 | 3.590 | 3.320 | 3.430 | 385,992 | -0.14(-3.92%) |
Aug 13, 2019 | 3.600 | 3.630 | 3.510 | 3.570 | 144,631 | -0.03(-0.83%) |
Aug 12, 2019 | 3.460 | 3.670 | 3.330 | 3.600 | 242,537 | +0.04(+1.12%) |
Aug 09, 2019 | 3.560 | 3.670 | 3.510 | 3.560 | 87,500 | -0.10(-2.73%) |
Aug 08, 2019 | 3.510 | 3.690 | 3.470 | 3.660 | 178,510 | +0.13(+3.68%) |
Aug 07, 2019 | 3.500 | 3.550 | 3.450 | 3.530 | 102,928 | +0.03(+0.86%) |
Aug 06, 2019 | 3.640 | 3.640 | 3.410 | 3.500 | 282,953 | -0.11(-3.05%) |
Aug 05, 2019 | 3.570 | 3.620 | 3.520 | 3.610 | 148,116 | -0.09(-2.43%) |
Aug 02, 2019 | 3.600 | 3.719 | 3.540 | 3.700 | 74,700 | +0.06(+1.65%) |
Aug 01, 2019 | 3.700 | 3.732 | 3.570 | 3.640 | 299,250 | -0.05(-1.36%) |
Jul 31, 2019 | 3.700 | 3.760 | 3.690 | 3.690 | 76,580 | -0.04(-1.07%) |
Jul 30, 2019 | 3.780 | 3.780 | 3.670 | 3.730 | 105,573 | -0.06(-1.58%) |
Jul 29, 2019 | 3.800 | 3.810 | 3.733 | 3.790 | 164,848 | -0.03(-0.79%) |
Jul 26, 2019 | 3.840 | 3.890 | 3.780 | 3.820 | 120,400 | -0.02(-0.52%) |
Jul 25, 2019 | 3.940 | 3.940 | 3.830 | 3.840 | 97,227 | -0.11(-2.78%) |
Jul 24, 2019 | 3.910 | 3.970 | 3.910 | 3.950 | 62,422 | +0.02(+0.51%) |
Jul 23, 2019 | 3.850 | 3.990 | 3.800 | 3.930 | 97,916 | +0.05(+1.29%) |
Jul 22, 2019 | 3.970 | 3.977 | 3.870 | 3.880 | 117,481 | -0.08(-2.02%) |
Jul 19, 2019 | 3.930 | 4.100 | 3.920 | 3.960 | 101,100 | +0.01(+0.25%) |
Jul 18, 2019 | 3.970 | 4.005 | 3.920 | 3.950 | 116,977 | -0.06(-1.50%) |
Jul 17, 2019 | 4.060 | 4.170 | 4.000 | 4.010 | 142,706 | -0.02(-0.50%) |
Jul 16, 2019 | 3.960 | 4.050 | 3.950 | 4.030 | 61,261 | +0.08(+2.03%) |
Jul 15, 2019 | 3.990 | 3.995 | 3.910 | 3.950 | 73,313 | +0.01(+0.25%) |
Jul 12, 2019 | 3.900 | 4.000 | 3.900 | 3.940 | 100,900 | -0.05(-1.25%) |
Jul 11, 2019 | 4.070 | 4.120 | 3.950 | 3.990 | 52,433 | -0.10(-2.45%) |
Jul 10, 2019 | 4.010 | 4.110 | 3.940 | 4.090 | 146,763 | +0.09(+2.26%) |
Jul 09, 2019 | 4.050 | 4.051 | 3.930 | 4.000 | 79,233 | -0.07(-1.72%) |
Jul 08, 2019 | 4.100 | 4.110 | 4.010 | 4.070 | 97,205 | -0.05(-1.21%) |
Jul 05, 2019 | 4.150 | 4.165 | 3.970 | 4.120 | 121,800 | -0.07(-1.67%) |
Jul 03, 2019 | 4.190 | 4.200 | 4.070 | 4.190 | 82,800 | -0.01(-0.24%) |
Jul 02, 2019 | 4.010 | 4.200 | 3.990 | 4.200 | 128,789 | +0.21(+5.26%) |
Jul 01, 2019 | 4.140 | 4.140 | 3.970 | 3.990 | 149,863 | -0.06(-1.48%) |
Jun 28, 2019 | 3.890 | 4.050 | 3.840 | 4.050 | 232,400 | +0.21(+5.47%) |
Jun 27, 2019 | 3.880 | 3.880 | 3.750 | 3.840 | 47,243 | +0.03(+0.79%) |
Jun 26, 2019 | 3.800 | 3.820 | 3.770 | 3.810 | 63,458 | +0.04(+1.06%) |
Jun 25, 2019 | 3.700 | 3.800 | 3.700 | 3.770 | 80,801 | +0.03(+0.80%) |
Jun 24, 2019 | 3.840 | 3.920 | 3.740 | 3.740 | 83,234 | -0.11(-2.86%) |
Jun 21, 2019 | 3.880 | 3.880 | 3.800 | 3.850 | 27,400 | -0.04(-1.03%) |
Jun 20, 2019 | 3.840 | 3.940 | 3.835 | 3.890 | 75,833 | +0.07(+1.83%) |
Jun 19, 2019 | 3.870 | 3.900 | 3.780 | 3.820 | 98,159 | -0.09(-2.30%) |
Jun 18, 2019 | 3.830 | 3.930 | 3.790 | 3.910 | 138,148 | +0.10(+2.62%) |
Jun 17, 2019 | 3.780 | 3.840 | 3.750 | 3.810 | 48,839 | +0.00(+0.00%) |
Jun 14, 2019 | 3.840 | 3.840 | 3.720 | 3.810 | 69,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.820 | 3.870 | 3.730 | 3.810 | 174,247 | -0.01(-0.26%) |
Jun 12, 2019 | 3.880 | 3.910 | 3.780 | 3.820 | 64,610 | -0.10(-2.55%) |
Jun 11, 2019 | 3.940 | 3.949 | 3.880 | 3.920 | 66,700 | +0.03(+0.77%) |
Jun 10, 2019 | 3.940 | 3.940 | 3.850 | 3.890 | 169,779 | +0.08(+2.10%) |
Jun 07, 2019 | 3.840 | 3.860 | 3.760 | 3.810 | 83,800 | -0.02(-0.52%) |
Jun 06, 2019 | 3.810 | 3.880 | 3.730 | 3.830 | 150,637 | +0.00(+0.00%) |
Jun 05, 2019 | 3.990 | 4.000 | 3.820 | 3.830 | 209,455 | -0.14(-3.53%) |
Jun 04, 2019 | 4.070 | 4.070 | 3.910 | 3.970 | 219,795 | +0.04(+1.02%) |
Jun 03, 2019 | 4.030 | 4.100 | 3.880 | 3.930 | 224,332 | -0.10(-2.48%) |
May 31, 2019 | 4.020 | 4.088 | 3.980 | 4.030 | 195,200 | -0.12(-2.89%) |
May 30, 2019 | 4.240 | 4.390 | 4.110 | 4.150 | 333,261 | -0.07(-1.66%) |
May 29, 2019 | 4.090 | 4.260 | 3.990 | 4.220 | 338,594 | +0.20(+4.98%) |
May 28, 2019 | 3.960 | 4.100 | 3.900 | 4.020 | 212,609 | +0.10(+2.55%) |
May 24, 2019 | 3.800 | 3.950 | 3.730 | 3.920 | 100,600 | +0.15(+3.98%) |
May 23, 2019 | 3.870 | 3.960 | 3.740 | 3.770 | 194,294 | -0.19(-4.80%) |
May 22, 2019 | 4.170 | 4.250 | 3.960 | 3.960 | 230,570 | -0.28(-6.60%) |
May 21, 2019 | 3.780 | 4.340 | 3.780 | 4.240 | 798,253 | +0.46(+12.17%) |
May 20, 2019 | 3.640 | 3.790 | 3.600 | 3.780 | 66,632 | +0.11(+3.00%) |
May 17, 2019 | 3.770 | 3.770 | 3.570 | 3.670 | 112,100 | -0.11(-2.91%) |
May 16, 2019 | 3.650 | 3.855 | 3.650 | 3.780 | 196,362 | +0.17(+4.71%) |
May 15, 2019 | 3.550 | 3.630 | 3.370 | 3.610 | 274,031 | +0.06(+1.69%) |
May 14, 2019 | 3.540 | 3.594 | 3.520 | 3.550 | 176,275 | -0.02(-0.56%) |
May 13, 2019 | 3.610 | 3.630 | 3.530 | 3.570 | 89,183 | -0.07(-1.92%) |
May 10, 2019 | 3.580 | 3.710 | 3.560 | 3.640 | 114,900 | +0.07(+1.96%) |
May 09, 2019 | 3.610 | 3.630 | 3.520 | 3.570 | 127,181 | -0.06(-1.65%) |
May 08, 2019 | 3.660 | 3.770 | 3.580 | 3.630 | 136,721 | -0.07(-1.89%) |
May 07, 2019 | 3.710 | 3.770 | 3.650 | 3.700 | 131,663 | -0.08(-2.12%) |
May 06, 2019 | 3.800 | 3.860 | 3.722 | 3.780 | 120,742 | -0.13(-3.32%) |
May 03, 2019 | 3.730 | 3.920 | 3.692 | 3.910 | 305,100 | +0.18(+4.83%) |
May 02, 2019 | 3.620 | 3.750 | 3.620 | 3.730 | 185,764 | +0.11(+3.04%) |
May 01, 2019 | 3.700 | 3.750 | 3.600 | 3.620 | 195,247 | -0.08(-2.16%) |
Apr 30, 2019 | 3.780 | 3.800 | 3.680 | 3.700 | 146,892 | -0.06(-1.60%) |
Apr 29, 2019 | 3.910 | 3.910 | 3.700 | 3.760 | 298,570 | -0.16(-4.08%) |
Apr 26, 2019 | 3.730 | 3.920 | 3.650 | 3.920 | 247,300 | +0.20(+5.38%) |
Apr 25, 2019 | 3.800 | 3.810 | 3.645 | 3.720 | 279,632 | -0.10(-2.62%) |
Apr 24, 2019 | 3.950 | 3.990 | 3.800 | 3.820 | 285,039 | -0.10(-2.55%) |
Apr 23, 2019 | 3.960 | 4.040 | 3.900 | 3.920 | 202,263 | -0.04(-1.01%) |
Apr 22, 2019 | 4.020 | 4.020 | 3.950 | 3.960 | 196,443 | -0.05(-1.25%) |
Apr 18, 2019 | 4.030 | 4.090 | 3.970 | 4.010 | 178,100 | -0.06(-1.47%) |
Apr 17, 2019 | 4.260 | 4.300 | 3.950 | 4.070 | 375,502 | -0.20(-4.68%) |
Apr 16, 2019 | 4.490 | 4.590 | 4.230 | 4.270 | 349,081 | -0.24(-5.32%) |
Apr 15, 2019 | 4.640 | 4.700 | 4.410 | 4.510 | 109,670 | -0.08(-1.74%) |
Apr 12, 2019 | 4.620 | 4.655 | 4.550 | 4.590 | 79,200 | +0.05(+1.10%) |
Apr 11, 2019 | 4.680 | 4.740 | 4.500 | 4.540 | 153,970 | -0.11(-2.37%) |
Apr 10, 2019 | 4.680 | 4.740 | 4.630 | 4.650 | 224,693 | +0.02(+0.43%) |
Apr 09, 2019 | 4.530 | 4.630 | 4.340 | 4.630 | 200,017 | +0.07(+1.54%) |
Apr 08, 2019 | 4.890 | 4.890 | 4.420 | 4.560 | 463,919 | -0.24(-4.92%) |
Apr 05, 2019 | 4.230 | 4.802 | 4.200 | 4.796 | 694,400 | +0.53(+12.32%) |
Apr 04, 2019 | 4.220 | 4.290 | 4.090 | 4.270 | 117,893 | +0.06(+1.43%) |
Apr 03, 2019 | 4.380 | 4.400 | 4.210 | 4.210 | 197,855 | -0.16(-3.66%) |
Apr 02, 2019 | 4.330 | 4.440 | 4.210 | 4.370 | 274,768 | +0.16(+3.80%) |
Apr 01, 2019 | 3.900 | 4.350 | 3.900 | 4.210 | 532,893 | +0.43(+11.38%) |
Mar 29, 2019 | 3.900 | 3.910 | 3.700 | 3.780 | 141,000 | -0.09(-2.33%) |
Mar 28, 2019 | 3.920 | 3.979 | 3.850 | 3.870 | 108,963 | -0.06(-1.53%) |
Mar 27, 2019 | 4.000 | 4.037 | 3.920 | 3.930 | 148,919 | -0.02(-0.51%) |
Mar 26, 2019 | 3.920 | 4.080 | 3.850 | 3.950 | 163,137 | +0.00(+0.00%) |
Mar 25, 2019 | 4.180 | 4.216 | 3.920 | 3.950 | 473,830 | -0.23(-5.50%) |
Mar 22, 2019 | 4.270 | 4.274 | 4.150 | 4.180 | 251,400 | -0.09(-2.11%) |
Mar 21, 2019 | 4.280 | 4.299 | 4.170 | 4.270 | 245,063 | -0.01(-0.23%) |
Mar 20, 2019 | 4.270 | 4.327 | 4.120 | 4.280 | 217,820 | +0.01(+0.23%) |
Mar 19, 2019 | 4.390 | 4.400 | 4.200 | 4.270 | 206,434 | -0.10(-2.29%) |
Mar 18, 2019 | 4.430 | 4.430 | 4.280 | 4.370 | 153,659 | -0.04(-0.91%) |
Mar 15, 2019 | 4.490 | 4.510 | 4.400 | 4.410 | 228,300 | -0.05(-1.12%) |
Mar 14, 2019 | 4.540 | 4.600 | 4.400 | 4.460 | 169,357 | -0.10(-2.19%) |
Mar 13, 2019 | 4.270 | 4.600 | 4.210 | 4.560 | 399,277 | +0.29(+6.79%) |
Mar 12, 2019 | 4.400 | 4.450 | 4.200 | 4.270 | 255,446 | -0.07(-1.61%) |
Mar 11, 2019 | 4.080 | 4.390 | 3.980 | 4.340 | 302,767 | +0.24(+5.85%) |
Mar 08, 2019 | 4.230 | 4.250 | 3.940 | 4.100 | 388,400 | -0.08(-1.91%) |
Mar 07, 2019 | 3.980 | 4.290 | 3.840 | 4.180 | 1,813,925 | +0.23(+5.82%) |
Mar 06, 2019 | 3.850 | 4.000 | 3.800 | 3.950 | 216,609 | +0.04(+1.02%) |
Mar 05, 2019 | 3.680 | 4.000 | 3.630 | 3.910 | 254,749 | +0.21(+5.68%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.600 | 3.700 | 142,618 | -0.03(-0.80%) |
Mar 01, 2019 | 3.720 | 3.860 | 3.680 | 3.730 | 158,000 | +0.03(+0.81%) |
Feb 28, 2019 | 3.630 | 3.700 | 3.580 | 3.700 | 80,127 | +0.06(+1.65%) |
Feb 27, 2019 | 3.680 | 3.680 | 3.510 | 3.640 | 95,811 | +0.03(+0.83%) |
Feb 26, 2019 | 3.750 | 3.750 | 3.510 | 3.610 | 181,638 | -0.15(-3.99%) |
Feb 25, 2019 | 3.780 | 3.890 | 3.750 | 3.760 | 144,496 | -0.01(-0.27%) |
Feb 22, 2019 | 3.760 | 3.900 | 3.700 | 3.770 | 312,900 | +0.11(+3.01%) |
Feb 21, 2019 | 3.500 | 3.880 | 3.500 | 3.660 | 611,217 | +0.17(+4.87%) |
Feb 20, 2019 | 3.190 | 3.490 | 3.190 | 3.490 | 414,067 | +0.33(+10.44%) |
Feb 19, 2019 | 3.150 | 3.200 | 3.120 | 3.160 | 195,696 | +0.04(+1.12%) |
Feb 15, 2019 | 3.080 | 3.150 | 3.040 | 3.125 | 141,700 | +0.10(+3.14%) |
Feb 14, 2019 | 3.050 | 3.050 | 3.020 | 3.030 | 86,249 | -0.01(-0.33%) |
Feb 13, 2019 | 3.090 | 3.090 | 3.020 | 3.040 | 77,590 | +0.01(+0.33%) |
Feb 12, 2019 | 3.040 | 3.058 | 3.020 | 3.030 | 190,504 | -0.01(-0.33%) |
Feb 11, 2019 | 3.100 | 3.190 | 3.030 | 3.040 | 107,010 | -0.02(-0.65%) |
Feb 08, 2019 | 3.090 | 3.090 | 3.020 | 3.060 | 66,800 | +0.04(+1.32%) |
Feb 07, 2019 | 3.100 | 3.100 | 3.020 | 3.020 | 88,722 | -0.10(-3.21%) |
Feb 06, 2019 | 3.140 | 3.170 | 3.110 | 3.120 | 70,658 | -0.01(-0.32%) |
Feb 05, 2019 | 3.150 | 3.180 | 3.110 | 3.130 | 65,326 | -0.02(-0.63%) |
Feb 04, 2019 | 3.220 | 3.230 | 3.150 | 3.150 | 78,753 | -0.07(-2.17%) |
Feb 01, 2019 | 3.230 | 3.260 | 3.190 | 3.220 | 50,800 | -0.01(-0.39%) |
Jan 31, 2019 | 3.200 | 3.280 | 3.170 | 3.233 | 77,667 | -0.01(-0.23%) |
Jan 30, 2019 | 3.130 | 3.240 | 3.130 | 3.240 | 81,946 | +0.06(+1.89%) |
Jan 29, 2019 | 3.100 | 3.250 | 3.080 | 3.180 | 139,888 | +0.10(+3.25%) |
Jan 28, 2019 | 3.200 | 3.200 | 3.050 | 3.080 | 65,046 | -0.07(-2.22%) |
Jan 25, 2019 | 3.090 | 3.180 | 3.060 | 3.150 | 89,300 | +0.06(+1.94%) |
Jan 24, 2019 | 3.040 | 3.100 | 3.030 | 3.090 | 56,625 | +0.06(+1.98%) |
Jan 23, 2019 | 3.070 | 3.091 | 3.000 | 3.030 | 78,071 | -0.03(-0.98%) |
Jan 22, 2019 | 3.220 | 3.220 | 3.030 | 3.060 | 174,896 | -0.19(-5.85%) |
Jan 18, 2019 | 3.320 | 3.400 | 3.250 | 3.250 | 119,400 | -0.07(-2.11%) |
Jan 17, 2019 | 3.340 | 3.380 | 3.320 | 3.320 | 35,314 | +0.00(+0.00%) |
Jan 16, 2019 | 3.410 | 3.430 | 3.270 | 3.320 | 131,142 | -0.05(-1.48%) |
Jan 15, 2019 | 3.360 | 3.428 | 3.350 | 3.370 | 57,463 | +0.03(+0.90%) |
Jan 14, 2019 | 3.410 | 3.500 | 3.300 | 3.340 | 85,077 | -0.01(-0.30%) |
Jan 11, 2019 | 3.330 | 3.450 | 3.320 | 3.350 | 56,500 | +0.02(+0.60%) |
Jan 10, 2019 | 3.430 | 3.460 | 3.320 | 3.330 | 65,032 | -0.09(-2.63%) |
Jan 09, 2019 | 3.350 | 3.470 | 3.350 | 3.420 | 91,455 | +0.12(+3.64%) |
Jan 08, 2019 | 3.370 | 3.469 | 3.300 | 3.300 | 73,624 | -0.07(-2.08%) |
Jan 07, 2019 | 3.450 | 3.480 | 3.250 | 3.370 | 167,527 | -0.02(-0.59%) |
Jan 04, 2019 | 3.240 | 3.480 | 3.170 | 3.390 | 197,400 | +0.24(+7.62%) |
Jan 03, 2019 | 3.240 | 3.310 | 3.100 | 3.150 | 107,207 | -0.09(-2.78%) |
Jan 02, 2019 | 3.250 | 3.480 | 3.050 | 3.240 | 234,932 | +0.07(+2.21%) |
Dec 31, 2018 | 2.980 | 3.230 | 2.950 | 3.170 | 169,100 | +0.22(+7.46%) |
Dec 28, 2018 | 2.900 | 3.050 | 2.880 | 2.950 | 170,300 | +0.06(+2.08%) |
Dec 27, 2018 | 2.750 | 3.000 | 2.750 | 2.890 | 199,082 | +0.12(+4.33%) |
Dec 26, 2018 | 2.850 | 2.870 | 2.760 | 2.770 | 170,865 | -0.03(-1.07%) |
Dec 24, 2018 | 2.950 | 2.950 | 2.750 | 2.800 | 194,500 | -0.11(-3.78%) |
Dec 21, 2018 | 2.990 | 3.020 | 2.890 | 2.910 | 236,600 | -0.10(-3.32%) |
Dec 20, 2018 | 3.030 | 3.120 | 2.900 | 3.010 | 307,338 | -0.04(-1.31%) |
Dec 19, 2018 | 3.110 | 3.335 | 3.030 | 3.050 | 293,225 | -0.15(-4.69%) |
Dec 18, 2018 | 3.300 | 3.370 | 3.180 | 3.200 | 143,473 | -0.09(-2.74%) |
Dec 17, 2018 | 3.510 | 3.560 | 3.260 | 3.290 | 123,321 | -0.22(-6.27%) |
Dec 14, 2018 | 3.530 | 3.590 | 3.430 | 3.510 | 64,700 | -0.08(-2.23%) |
Dec 13, 2018 | 3.680 | 3.680 | 3.580 | 3.590 | 100,266 | -0.06(-1.64%) |
Dec 12, 2018 | 3.560 | 3.690 | 3.560 | 3.650 | 72,242 | +0.06(+1.67%) |
Dec 11, 2018 | 3.690 | 3.720 | 3.560 | 3.590 | 80,215 | -0.12(-3.23%) |
Dec 10, 2018 | 3.640 | 3.780 | 3.600 | 3.710 | 90,348 | +0.07(+1.92%) |
Dec 07, 2018 | 3.510 | 3.740 | 3.450 | 3.640 | 115,200 | +0.12(+3.41%) |
Dec 06, 2018 | 3.690 | 3.717 | 3.470 | 3.520 | 351,422 | -0.24(-6.38%) |
Dec 04, 2018 | 3.900 | 3.900 | 3.740 | 3.760 | 67,500 | -0.17(-4.33%) |
Dec 03, 2018 | 3.900 | 4.000 | 3.880 | 3.930 | 104,457 | +0.12(+3.15%) |
Nov 30, 2018 | 3.820 | 3.910 | 3.745 | 3.810 | 103,600 | +0.00(+0.00%) |
Nov 29, 2018 | 4.030 | 4.030 | 3.800 | 3.810 | 70,248 | -0.18(-4.51%) |
Nov 28, 2018 | 3.630 | 4.020 | 3.610 | 3.990 | 143,692 | +0.33(+9.02%) |
Nov 27, 2018 | 3.790 | 3.790 | 3.610 | 3.660 | 109,757 | -0.17(-4.44%) |
Nov 26, 2018 | 3.920 | 3.966 | 3.740 | 3.830 | 83,644 | +0.02(+0.52%) |
Nov 23, 2018 | 3.810 | 3.870 | 3.750 | 3.810 | 27,500 | -0.05(-1.30%) |
Nov 21, 2018 | 3.860 | 3.860 | 3.860 | 0 | +0.05(+1.31%) | |
Nov 20, 2018 | 3.900 | 3.930 | 3.750 | 3.810 | 82,431 | -0.17(-4.27%) |
Nov 19, 2018 | 4.070 | 4.070 | 3.920 | 3.980 | 132,312 | -0.09(-2.21%) |
Nov 16, 2018 | 4.030 | 4.110 | 3.970 | 4.070 | 54,500 | +0.04(+0.99%) |
Nov 15, 2018 | 3.930 | 4.135 | 3.860 | 4.030 | 146,100 | +0.12(+3.07%) |
Nov 14, 2018 | 4.000 | 4.080 | 3.880 | 3.910 | 77,499 | -0.04(-1.01%) |
Nov 13, 2018 | 4.100 | 4.166 | 3.870 | 3.950 | 149,375 | -0.13(-3.19%) |
Nov 12, 2018 | 4.300 | 4.300 | 4.020 | 4.080 | 105,039 | -0.21(-4.90%) |
Nov 09, 2018 | 4.000 | 4.290 | 3.920 | 4.290 | 160,300 | +0.27(+6.72%) |
Nov 08, 2018 | 4.240 | 4.320 | 4.000 | 4.020 | 198,458 | -0.34(-7.80%) |
Nov 07, 2018 | 4.590 | 4.600 | 4.170 | 4.360 | 284,778 | -0.07(-1.58%) |
Nov 06, 2018 | 4.460 | 4.660 | 4.340 | 4.430 | 352,361 | +0.10(+2.31%) |
Nov 05, 2018 | 4.310 | 4.360 | 4.170 | 4.330 | 226,260 | +0.18(+4.34%) |
Nov 02, 2018 | 3.770 | 4.200 | 3.730 | 4.150 | 388,000 | +0.44(+11.86%) |
Nov 01, 2018 | 3.500 | 3.720 | 3.300 | 3.710 | 445,335 | +0.49(+15.22%) |
Oct 31, 2018 | 3.150 | 3.260 | 3.040 | 3.220 | 234,599 | +0.04(+1.26%) |
Oct 30, 2018 | 3.420 | 3.543 | 3.071 | 3.180 | 536,540 | -0.22(-6.47%) |
Oct 29, 2018 | 3.650 | 3.700 | 3.370 | 3.400 | 256,638 | -0.21(-5.82%) |
Oct 26, 2018 | 3.660 | 3.730 | 3.540 | 3.610 | 137,500 | -0.13(-3.48%) |
Oct 25, 2018 | 3.900 | 3.960 | 3.710 | 3.740 | 143,166 | -0.16(-4.10%) |
Oct 24, 2018 | 3.750 | 3.960 | 3.750 | 3.900 | 234,930 | +0.04(+1.04%) |
Oct 23, 2018 | 3.890 | 3.890 | 3.700 | 3.860 | 206,406 | -0.07(-1.78%) |
Oct 22, 2018 | 3.900 | 3.990 | 3.833 | 3.930 | 111,382 | +0.04(+1.03%) |
Oct 19, 2018 | 4.010 | 4.030 | 3.780 | 3.890 | 179,200 | -0.07(-1.77%) |
Oct 18, 2018 | 4.120 | 4.180 | 3.920 | 3.960 | 172,707 | -0.16(-3.88%) |
Oct 17, 2018 | 4.170 | 4.180 | 4.000 | 4.120 | 81,544 | +0.04(+0.98%) |
Oct 16, 2018 | 4.050 | 4.090 | 4.000 | 4.080 | 149,985 | +0.03(+0.74%) |
Oct 15, 2018 | 4.070 | 4.130 | 3.970 | 4.050 | 99,146 | +0.01(+0.25%) |
Oct 12, 2018 | 4.130 | 4.200 | 4.010 | 4.040 | 110,800 | +0.01(+0.25%) |
Oct 11, 2018 | 3.960 | 4.067 | 3.950 | 4.030 | 145,096 | -0.06(-1.44%) |
Oct 10, 2018 | 4.130 | 4.130 | 3.960 | 4.089 | 222,932 | -0.06(-1.47%) |
Oct 09, 2018 | 4.220 | 4.290 | 4.060 | 4.150 | 152,487 | -0.14(-3.26%) |
Oct 08, 2018 | 4.160 | 4.290 | 4.160 | 4.290 | 72,863 | +0.11(+2.63%) |
Oct 05, 2018 | 4.360 | 4.430 | 4.120 | 4.180 | 91,800 | -0.09(-2.11%) |
Oct 04, 2018 | 4.520 | 4.528 | 4.250 | 4.270 | 131,769 | -0.19(-4.26%) |
Oct 03, 2018 | 4.600 | 4.600 | 4.460 | 4.460 | 84,738 | -0.02(-0.50%) |
Oct 02, 2018 | 4.750 | 4.810 | 4.450 | 4.482 | 122,781 | -0.26(-5.44%) |