Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.409 | 2.528 | 2.400 | 2.528 | 1,957 | +0.07(+2.67%) |
Jan 30, 2019 | 2.500 | 2.500 | 2.457 | 2.462 | 1,602 | -0.10(-3.75%) |
Jan 29, 2019 | 2.581 | 2.581 | 2.500 | 2.558 | 2,147 | -0.11(-4.11%) |
Jan 28, 2019 | 2.660 | 2.669 | 2.559 | 2.668 | 1,174 | +0.13(+5.04%) |
Jan 25, 2019 | 2.500 | 2.540 | 2.400 | 2.540 | 9,600 | +0.03(+1.20%) |
Jan 24, 2019 | 2.507 | 2.603 | 2.500 | 2.510 | 1,588 | -0.03(-1.18%) |
Jan 23, 2019 | 2.500 | 2.751 | 2.440 | 2.540 | 8,232 | +0.05(+2.01%) |
Jan 22, 2019 | 2.470 | 2.500 | 2.230 | 2.490 | 14,260 | +0.09(+3.75%) |
Jan 18, 2019 | 2.500 | 2.500 | 2.330 | 2.400 | 13,400 | -0.05(-2.04%) |
Jan 17, 2019 | 2.194 | 2.500 | 2.194 | 2.450 | 17,100 | +0.28(+12.90%) |
Jan 16, 2019 | 2.070 | 2.230 | 2.060 | 2.170 | 17,904 | +0.10(+4.58%) |
Jan 15, 2019 | 2.100 | 2.266 | 1.971 | 2.075 | 8,337 | -0.03(-1.20%) |
Jan 14, 2019 | 2.050 | 2.150 | 2.040 | 2.100 | 1,732 | +0.06(+2.94%) |
Jan 11, 2019 | 2.200 | 2.200 | 1.935 | 2.040 | 15,400 | -0.19(-8.52%) |
Jan 10, 2019 | 1.990 | 2.230 | 1.924 | 2.230 | 5,770 | +0.26(+13.20%) |
Jan 09, 2019 | 1.950 | 2.250 | 1.950 | 1.970 | 25,161 | +0.00(+0.00%) |
Jan 08, 2019 | 1.900 | 1.970 | 1.900 | 1.970 | 2,815 | +0.03(+1.55%) |
Jan 07, 2019 | 1.968 | 1.968 | 1.864 | 1.940 | 9,988 | -0.02(-1.02%) |
Jan 04, 2019 | 1.920 | 1.980 | 1.910 | 1.960 | 4,300 | +0.04(+2.29%) |
Jan 03, 2019 | 1.910 | 1.950 | 1.900 | 1.916 | 5,173 | -0.02(-1.23%) |
Jan 02, 2019 | 1.700 | 2.090 | 1.700 | 1.940 | 7,387 | +0.24(+14.12%) |
Dec 31, 2018 | 1.790 | 1.840 | 1.700 | 1.700 | 27,500 | -0.09(-5.03%) |
Dec 28, 2018 | 1.840 | 1.910 | 1.600 | 1.790 | 44,200 | -0.04(-2.19%) |
Dec 27, 2018 | 1.980 | 2.117 | 1.830 | 1.830 | 22,349 | -0.16(-8.04%) |
Dec 26, 2018 | 2.060 | 2.299 | 1.990 | 1.990 | 30,961 | -0.07(-3.40%) |
Dec 24, 2018 | 2.050 | 2.060 | 2.010 | 2.060 | 22,000 | +0.04(+1.98%) |
Dec 21, 2018 | 2.290 | 2.310 | 1.820 | 2.020 | 68,800 | -0.23(-10.22%) |
Dec 20, 2018 | 2.390 | 2.450 | 2.250 | 2.250 | 13,934 | -0.14(-5.86%) |
Dec 19, 2018 | 2.600 | 2.610 | 2.390 | 2.390 | 10,296 | -0.04(-1.65%) |
Dec 18, 2018 | 2.555 | 2.555 | 2.410 | 2.430 | 8,188 | -0.04(-1.62%) |
Dec 17, 2018 | 2.440 | 2.579 | 2.440 | 2.470 | 8,998 | -0.13(-5.00%) |
Dec 14, 2018 | 2.570 | 2.650 | 2.570 | 2.600 | 800 | -0.01(-0.38%) |
Dec 13, 2018 | 2.520 | 2.620 | 2.520 | 2.610 | 3,358 | +0.18(+7.41%) |
Dec 12, 2018 | 2.540 | 2.680 | 2.390 | 2.430 | 19,542 | -0.09(-3.53%) |
Dec 11, 2018 | 2.620 | 2.620 | 2.510 | 2.519 | 12,598 | +0.03(+1.16%) |
Dec 10, 2018 | 2.767 | 2.767 | 2.490 | 2.490 | 6,506 | -0.12(-4.60%) |
Dec 07, 2018 | 2.670 | 2.700 | 2.550 | 2.610 | 45,500 | -0.09(-3.33%) |
Dec 06, 2018 | 2.810 | 2.810 | 2.650 | 2.700 | 3,532 | -0.12(-4.26%) |
Dec 04, 2018 | 2.870 | 2.870 | 2.760 | 2.820 | 4,500 | +0.00(+0.00%) |
Dec 03, 2018 | 2.810 | 2.900 | 2.761 | 2.820 | 4,696 | +0.01(+0.36%) |
Nov 30, 2018 | 2.890 | 2.980 | 2.810 | 2.810 | 11,100 | -0.06(-2.23%) |
Nov 29, 2018 | 2.950 | 3.015 | 2.810 | 2.874 | 5,861 | -0.06(-1.90%) |
Nov 28, 2018 | 3.040 | 3.230 | 2.868 | 2.930 | 114,374 | +0.01(+0.34%) |
Nov 27, 2018 | 2.900 | 2.957 | 2.900 | 2.920 | 841 | -0.02(-0.68%) |
Nov 26, 2018 | 2.900 | 2.950 | 2.900 | 2.940 | 2,245 | +0.10(+3.52%) |
Nov 23, 2018 | 2.910 | 2.920 | 2.840 | 2.840 | 3,300 | -0.13(-4.45%) |
Nov 21, 2018 | 2.972 | 2.972 | 2.972 | 0 | +0.03(+1.10%) | |
Nov 20, 2018 | 2.950 | 3.005 | 2.900 | 2.940 | 63,386 | +0.00(+0.00%) |
Nov 19, 2018 | 2.906 | 3.000 | 2.906 | 2.940 | 4,874 | -0.01(-0.34%) |
Nov 16, 2018 | 2.970 | 2.970 | 2.910 | 2.950 | 4,300 | +0.02(+0.69%) |
Nov 15, 2018 | 2.954 | 2.960 | 2.900 | 2.930 | 4,873 | -0.02(-0.59%) |
Nov 14, 2018 | 2.900 | 2.947 | 2.900 | 2.947 | 1,332 | +0.05(+1.63%) |
Nov 13, 2018 | 2.800 | 2.970 | 2.792 | 2.900 | 11,455 | +0.10(+3.57%) |
Nov 12, 2018 | 3.050 | 3.050 | 2.790 | 2.800 | 10,932 | -0.26(-8.50%) |
Nov 09, 2018 | 2.840 | 3.060 | 2.840 | 3.060 | 115,100 | +0.23(+8.13%) |
Nov 08, 2018 | 2.760 | 2.990 | 2.760 | 2.830 | 20,530 | -0.03(-0.99%) |
Nov 07, 2018 | 2.749 | 3.000 | 2.650 | 2.858 | 107,294 | +0.27(+10.36%) |
Nov 06, 2018 | 2.670 | 2.703 | 2.570 | 2.590 | 17,097 | -0.07(-2.63%) |
Nov 05, 2018 | 2.800 | 2.800 | 2.660 | 2.660 | 14,513 | +0.01(+0.38%) |
Nov 02, 2018 | 2.750 | 2.750 | 2.510 | 2.650 | 8,500 | -0.08(-2.93%) |
Nov 01, 2018 | 2.800 | 2.800 | 2.710 | 2.730 | 5,125 | -0.05(-1.80%) |
Oct 31, 2018 | 2.870 | 2.885 | 2.710 | 2.780 | 2,222 | +0.01(+0.36%) |
Oct 30, 2018 | 2.740 | 2.830 | 2.600 | 2.770 | 15,052 | +0.05(+1.84%) |
Oct 29, 2018 | 2.940 | 2.950 | 2.720 | 2.720 | 7,681 | -0.24(-8.11%) |
Oct 26, 2018 | 2.710 | 2.970 | 2.710 | 2.960 | 60,000 | +0.25(+9.23%) |
Oct 25, 2018 | 2.800 | 2.820 | 2.700 | 2.710 | 18,043 | -0.09(-3.21%) |
Oct 24, 2018 | 2.960 | 3.036 | 2.770 | 2.800 | 28,920 | -0.11(-3.64%) |
Oct 23, 2018 | 3.190 | 3.190 | 2.824 | 2.906 | 43,705 | -0.34(-10.59%) |
Oct 22, 2018 | 2.980 | 3.270 | 2.900 | 3.250 | 15,951 | +0.26(+8.70%) |
Oct 19, 2018 | 2.880 | 3.270 | 2.680 | 2.990 | 39,200 | +0.10(+3.46%) |
Oct 18, 2018 | 2.930 | 2.950 | 2.880 | 2.890 | 3,453 | -0.08(-2.69%) |
Oct 17, 2018 | 3.020 | 3.040 | 2.900 | 2.970 | 12,341 | -0.07(-2.43%) |
Oct 16, 2018 | 3.360 | 3.360 | 3.020 | 3.044 | 33,981 | -0.36(-10.48%) |
Oct 15, 2018 | 3.400 | 3.499 | 3.400 | 3.400 | 8,766 | +0.01(+0.29%) |
Oct 12, 2018 | 3.400 | 3.500 | 3.390 | 3.390 | 24,600 | +0.01(+0.30%) |
Oct 11, 2018 | 3.450 | 3.460 | 3.380 | 3.380 | 12,349 | -0.03(-0.88%) |
Oct 10, 2018 | 3.520 | 3.610 | 3.400 | 3.410 | 29,062 | -0.12(-3.40%) |
Oct 09, 2018 | 3.571 | 3.571 | 3.520 | 3.530 | 5,101 | -0.01(-0.28%) |
Oct 08, 2018 | 3.550 | 3.570 | 3.540 | 3.540 | 5,810 | -0.03(-0.84%) |
Oct 05, 2018 | 3.570 | 3.570 | 3.570 | 156 | +0.00(+0.00%) | |
Oct 04, 2018 | 3.510 | 3.610 | 3.510 | 3.570 | 11,784 | +0.06(+1.71%) |
Oct 03, 2018 | 3.630 | 3.630 | 3.510 | 3.510 | 7,706 | -0.04(-1.13%) |
Oct 02, 2018 | 3.552 | 3.599 | 3.550 | 3.550 | 1,958 | -0.03(-0.84%) |
Oct 01, 2018 | 3.600 | 3.632 | 3.580 | 3.580 | 4,198 | +0.00(+0.00%) |
Sep 28, 2018 | 3.650 | 3.780 | 3.580 | 3.580 | 44,800 | -0.04(-1.10%) |
Sep 27, 2018 | 3.620 | 3.620 | 3.620 | 150 | +0.00(+0.00%) | |
Sep 26, 2018 | 3.620 | 3.620 | 3.620 | 174 | +0.00(+0.00%) | |
Sep 25, 2018 | 3.500 | 3.620 | 3.500 | 3.620 | 16,547 | +0.05(+1.40%) |
Sep 24, 2018 | 3.400 | 3.585 | 3.400 | 3.570 | 9,860 | +0.07(+2.00%) |
Sep 21, 2018 | 3.360 | 3.500 | 3.360 | 3.500 | 6,800 | +0.15(+4.48%) |
Sep 20, 2018 | 3.370 | 3.387 | 3.350 | 3.350 | 1,342 | -0.02(-0.59%) |
Sep 19, 2018 | 3.390 | 3.410 | 3.320 | 3.370 | 14,511 | -0.02(-0.59%) |
Sep 18, 2018 | 3.410 | 3.459 | 3.390 | 3.390 | 3,483 | -0.02(-0.59%) |
Sep 17, 2018 | 3.460 | 3.460 | 3.410 | 3.410 | 4,789 | -0.05(-1.45%) |
Sep 14, 2018 | 3.540 | 3.540 | 3.460 | 3.460 | 5,000 | -0.06(-1.70%) |
Sep 13, 2018 | 3.610 | 3.610 | 3.520 | 3.520 | 3,124 | -0.04(-1.12%) |
Sep 12, 2018 | 3.560 | 3.600 | 3.520 | 3.560 | 10,449 | -0.06(-1.66%) |
Sep 11, 2018 | 3.600 | 3.620 | 3.560 | 3.620 | 4,843 | +0.06(+1.69%) |
Sep 10, 2018 | 3.590 | 3.590 | 3.560 | 3.560 | 1,126 | -0.02(-0.70%) |
Sep 07, 2018 | 3.568 | 3.610 | 3.560 | 3.585 | 4,000 | +0.02(+0.55%) |
Sep 06, 2018 | 3.580 | 3.580 | 3.537 | 3.565 | 4,116 | +0.01(+0.15%) |
Sep 05, 2018 | 3.600 | 3.600 | 3.539 | 3.560 | 3,584 | -0.02(-0.46%) |
Sep 04, 2018 | 3.600 | 3.600 | 3.576 | 3.576 | 1,703 | -0.03(-0.71%) |
Aug 31, 2018 | 3.602 | 3.602 | 3.602 | 0 | +0.05(+1.47%) | |
Aug 30, 2018 | 3.900 | 3.900 | 3.550 | 3.550 | 26,989 | -0.24(-6.28%) |
Aug 29, 2018 | 3.910 | 3.910 | 3.745 | 3.788 | 5,093 | +0.09(+2.37%) |
Aug 28, 2018 | 3.760 | 3.800 | 3.680 | 3.700 | 7,885 | -0.10(-2.63%) |
Aug 27, 2018 | 3.745 | 3.830 | 3.745 | 3.800 | 1,438 | +0.05(+1.33%) |
Aug 24, 2018 | 3.720 | 3.940 | 3.660 | 3.750 | 28,600 | +0.04(+1.03%) |
Aug 23, 2018 | 3.650 | 3.800 | 3.600 | 3.712 | 18,172 | +0.03(+0.91%) |
Aug 22, 2018 | 3.678 | 3.678 | 3.678 | 3.678 | 545 | +0.02(+0.50%) |
Aug 21, 2018 | 3.745 | 3.745 | 3.660 | 3.660 | 1,115 | -0.01(-0.27%) |
Aug 20, 2018 | 3.620 | 3.810 | 3.617 | 3.670 | 3,500 | +0.05(+1.38%) |
Aug 17, 2018 | 3.750 | 3.750 | 3.620 | 3.620 | 3,100 | -0.20(-5.24%) |
Aug 16, 2018 | 3.809 | 3.820 | 3.778 | 3.820 | 600 | +0.07(+1.87%) |
Aug 15, 2018 | 3.830 | 3.830 | 3.750 | 3.750 | 3,666 | -0.08(-2.09%) |
Aug 14, 2018 | 3.880 | 3.888 | 3.830 | 3.830 | 1,768 | +0.04(+1.06%) |
Aug 13, 2018 | 3.880 | 3.880 | 3.790 | 3.790 | 2,846 | +0.00(+0.00%) |
Aug 10, 2018 | 3.800 | 3.900 | 3.780 | 3.790 | 24,500 | +0.01(+0.26%) |
Aug 09, 2018 | 3.760 | 3.830 | 3.750 | 3.780 | 3,900 | +0.02(+0.53%) |
Aug 08, 2018 | 3.660 | 3.779 | 3.660 | 3.760 | 1,009 | +0.00(+0.09%) |
Aug 07, 2018 | 3.700 | 3.757 | 3.650 | 3.757 | 10,385 | +0.06(+1.53%) |
Aug 06, 2018 | 3.730 | 3.740 | 3.700 | 3.700 | 1,592 | -0.13(-3.52%) |
Aug 03, 2018 | 3.757 | 3.835 | 3.697 | 3.835 | 4,200 | -0.00(-0.11%) |
Aug 02, 2018 | 3.719 | 3.839 | 3.719 | 3.839 | 1,175 | +0.18(+4.90%) |
Aug 01, 2018 | 3.853 | 3.853 | 3.630 | 3.660 | 32,508 | +0.03(+0.83%) |
Jul 31, 2018 | 3.805 | 3.805 | 3.630 | 3.630 | 2,094 | -0.07(-1.89%) |
Jul 30, 2018 | 3.799 | 3.800 | 3.665 | 3.700 | 7,333 | -0.06(-1.73%) |
Jul 27, 2018 | 3.892 | 3.892 | 3.765 | 3.765 | 8,500 | -0.10(-2.71%) |
Jul 26, 2018 | 3.822 | 3.870 | 3.822 | 3.870 | 1,670 | +0.02(+0.58%) |
Jul 25, 2018 | 3.740 | 3.850 | 3.740 | 3.848 | 4,971 | +0.10(+2.60%) |
Jul 24, 2018 | 3.910 | 3.950 | 3.750 | 3.750 | 30,369 | -0.08(-2.09%) |
Jul 23, 2018 | 3.900 | 3.900 | 3.830 | 3.830 | 2,904 | -0.14(-3.52%) |
Jul 20, 2018 | 4.000 | 4.040 | 3.789 | 3.970 | 31,684 | -0.01(-0.25%) |
Jul 19, 2018 | 4.030 | 4.030 | 3.980 | 3.980 | 3,508 | -0.02(-0.50%) |
Jul 18, 2018 | 4.103 | 4.115 | 3.990 | 4.000 | 5,775 | -0.06(-1.48%) |
Jul 17, 2018 | 4.070 | 4.117 | 4.050 | 4.060 | 2,224 | -0.04(-0.86%) |
Jul 16, 2018 | 4.061 | 4.150 | 4.030 | 4.095 | 2,055 | -0.04(-1.08%) |
Jul 13, 2018 | 4.189 | 4.200 | 4.098 | 4.140 | 1,786 | +0.01(+0.14%) |
Jul 12, 2018 | 4.130 | 4.180 | 4.101 | 4.134 | 6,155 | +0.09(+2.33%) |
Jul 11, 2018 | 4.070 | 4.160 | 4.040 | 4.040 | 10,728 | +0.02(+0.50%) |
Jul 10, 2018 | 4.090 | 4.198 | 3.970 | 4.020 | 9,166 | -0.04(-0.99%) |
Jul 09, 2018 | 4.090 | 4.070 | 4.060 | 5,846 | +0.01(+0.25%) | |
Jul 06, 2018 | 3.960 | 4.050 | 3.960 | 4.050 | 15,418 | +0.05(+1.25%) |
Jul 05, 2018 | 3.990 | 4.010 | 3.973 | 4.000 | 33,803 | +0.02(+0.50%) |
Jul 03, 2018 | 3.980 | 3.980 | 3.980 | 0 | +0.02(+0.51%) | |
Jul 02, 2018 | 3.903 | 3.960 | 3.903 | 3.960 | 3,704 | +0.07(+1.80%) |
Jun 29, 2018 | 3.901 | 3.990 | 3.880 | 3.890 | 45,844 | +0.01(+0.26%) |
Jun 28, 2018 | 3.876 | 3.940 | 3.876 | 3.880 | 4,385 | -0.02(-0.51%) |
Jun 27, 2018 | 3.880 | 3.900 | 3.760 | 3.900 | 3,421 | +0.08(+2.09%) |
Jun 26, 2018 | 3.780 | 3.900 | 3.668 | 3.820 | 16,612 | -0.12(-3.05%) |
Jun 25, 2018 | 3.880 | 3.940 | 3.761 | 3.940 | 4,065 | +0.08(+2.07%) |
Jun 22, 2018 | 3.720 | 3.860 | 3.650 | 3.860 | 25,107 | +0.08(+2.15%) |
Jun 21, 2018 | 3.780 | 3.780 | 3.700 | 3.779 | 9,776 | +0.00(+0.07%) |
Jun 20, 2018 | 3.747 | 3.776 | 3.747 | 3.776 | 2,522 | +0.08(+2.06%) |
Jun 19, 2018 | 3.750 | 3.790 | 3.619 | 3.700 | 12,434 | -0.02(-0.54%) |
Jun 18, 2018 | 3.660 | 3.730 | 3.622 | 3.720 | 7,252 | +0.09(+2.48%) |
Jun 15, 2018 | 3.695 | 3.695 | 3.630 | 3.630 | 766 | +0.01(+0.17%) |
Jun 14, 2018 | 3.580 | 3.631 | 3.580 | 3.624 | 3,694 | -0.08(-2.06%) |
Jun 13, 2018 | 3.660 | 3.817 | 3.641 | 3.700 | 21,541 | -0.03(-0.80%) |
Jun 12, 2018 | 3.810 | 3.810 | 3.730 | 3.730 | 8,615 | -0.10(-2.61%) |
Jun 11, 2018 | 3.640 | 3.872 | 3.618 | 3.830 | 12,110 | +0.23(+6.39%) |
Jun 08, 2018 | 3.840 | 3.904 | 3.600 | 3.600 | 24,559 | -0.13(-3.49%) |
Jun 07, 2018 | 3.840 | 3.979 | 3.698 | 3.730 | 6,353 | -0.09(-2.36%) |
Jun 06, 2018 | 3.990 | 4.030 | 3.820 | 3.820 | 9,093 | -0.13(-3.29%) |
Jun 05, 2018 | 3.970 | 4.230 | 3.370 | 3.950 | 33,029 | +0.00(+0.00%) |
Jun 04, 2018 | 4.250 | 4.250 | 3.930 | 3.950 | 16,303 | -0.26(-6.18%) |
Jun 01, 2018 | 4.040 | 4.297 | 3.918 | 4.210 | 17,690 | +0.14(+3.44%) |
May 31, 2018 | 3.900 | 4.120 | 3.870 | 4.070 | 30,756 | +0.20(+5.17%) |
May 30, 2018 | 3.900 | 3.900 | 3.740 | 3.870 | 31,512 | +0.05(+1.31%) |
May 29, 2018 | 3.820 | 3.890 | 3.820 | 3.820 | 14,341 | -0.02(-0.52%) |
May 25, 2018 | 3.840 | 3.840 | 3.840 | 0 | +0.10(+2.67%) | |
May 24, 2018 | 3.800 | 3.829 | 3.730 | 3.740 | 129,488 | +0.05(+1.36%) |
May 23, 2018 | 3.790 | 3.850 | 3.690 | 3.690 | 60,024 | -0.01(-0.27%) |
May 22, 2018 | 3.660 | 3.870 | 3.660 | 3.700 | 2,102 | +0.03(+0.82%) |
May 21, 2018 | 3.809 | 3.866 | 3.670 | 3.670 | 16,753 | -0.02(-0.54%) |
May 18, 2018 | 3.630 | 3.690 | 3.630 | 3.690 | 4,170 | +0.02(+0.54%) |
May 17, 2018 | 3.580 | 3.686 | 3.550 | 3.670 | 5,000 | +0.08(+2.23%) |
May 16, 2018 | 3.530 | 3.740 | 3.530 | 3.590 | 12,834 | +0.14(+4.06%) |
May 15, 2018 | 3.540 | 3.590 | 3.450 | 3.450 | 17,652 | -0.09(-2.54%) |
May 14, 2018 | 3.530 | 3.569 | 3.530 | 3.540 | 12,125 | -0.06(-1.67%) |
May 11, 2018 | 3.600 | 3.630 | 3.560 | 3.600 | 3,792 | -0.03(-0.83%) |
May 10, 2018 | 3.600 | 3.630 | 3.543 | 3.630 | 6,862 | +0.00(+0.00%) |
May 09, 2018 | 3.530 | 3.641 | 3.506 | 3.630 | 18,306 | +0.10(+2.83%) |
May 08, 2018 | 3.390 | 3.530 | 3.340 | 3.530 | 24,703 | +0.12(+3.52%) |
May 07, 2018 | 3.650 | 3.760 | 3.330 | 3.410 | 33,652 | -0.29(-7.84%) |
May 04, 2018 | 3.460 | 3.889 | 3.460 | 3.700 | 30,260 | +0.24(+6.94%) |
May 03, 2018 | 3.460 | 3.522 | 3.460 | 3.460 | 24,334 | -0.01(-0.29%) |
May 02, 2018 | 3.570 | 3.610 | 3.460 | 3.470 | 46,269 | -0.09(-2.53%) |
May 01, 2018 | 3.580 | 3.596 | 3.550 | 3.560 | 2,944 | +0.00(+0.00%) |
Apr 30, 2018 | 3.550 | 3.620 | 3.550 | 3.560 | 16,279 | -0.13(-3.52%) |
Apr 27, 2018 | 3.600 | 3.700 | 3.550 | 3.690 | 29,836 | +0.11(+3.07%) |
Apr 26, 2018 | 3.570 | 3.618 | 3.570 | 3.580 | 13,779 | +0.01(+0.28%) |
Apr 25, 2018 | 3.550 | 3.699 | 3.510 | 3.570 | 11,946 | +0.02(+0.56%) |
Apr 24, 2018 | 3.810 | 3.810 | 3.511 | 3.550 | 24,806 | -0.27(-7.07%) |
Apr 23, 2018 | 3.950 | 3.950 | 3.810 | 3.820 | 18,891 | -0.17(-4.26%) |
Apr 20, 2018 | 4.050 | 4.330 | 3.962 | 3.990 | 116,291 | -0.06(-1.48%) |
Apr 19, 2018 | 4.110 | 4.110 | 4.000 | 4.050 | 57,318 | +0.05(+1.25%) |
Apr 18, 2018 | 4.070 | 4.160 | 4.000 | 4.000 | 41,236 | -0.07(-1.72%) |
Apr 17, 2018 | 3.930 | 4.140 | 3.830 | 4.070 | 148,911 | +0.10(+2.52%) |
Apr 16, 2018 | 3.890 | 4.040 | 3.890 | 3.970 | 10,450 | -0.03(-0.75%) |
Apr 13, 2018 | 3.970 | 4.000 | 3.955 | 4.000 | 7,987 | +0.06(+1.52%) |
Apr 12, 2018 | 4.000 | 4.055 | 3.911 | 3.940 | 21,862 | -0.06(-1.50%) |
Apr 11, 2018 | 4.070 | 4.090 | 4.000 | 4.000 | 7,533 | -0.15(-3.61%) |
Apr 10, 2018 | 4.150 | 4.158 | 4.150 | 4.150 | 474 | +0.00(+0.00%) |
Apr 09, 2018 | 4.190 | 4.190 | 4.000 | 4.150 | 8,594 | +0.00(+0.00%) |
Apr 06, 2018 | 4.110 | 4.150 | 4.096 | 4.150 | 2,981 | -0.01(-0.24%) |
Apr 05, 2018 | 4.080 | 4.160 | 4.080 | 4.160 | 7,026 | +0.11(+2.72%) |
Apr 04, 2018 | 4.000 | 4.130 | 4.000 | 4.050 | 11,767 | +0.03(+0.75%) |
Apr 03, 2018 | 4.070 | 4.140 | 4.020 | 4.020 | 2,619 | -0.02(-0.50%) |
Apr 02, 2018 | 4.070 | 4.139 | 4.011 | 4.040 | 9,176 | +0.00(+0.00%) |
Mar 29, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.09(-2.18%) | |
Mar 28, 2018 | 4.330 | 4.330 | 4.110 | 4.130 | 4,640 | -0.21(-4.88%) |
Mar 27, 2018 | 4.290 | 4.342 | 4.060 | 4.342 | 14,790 | +0.13(+3.13%) |
Mar 26, 2018 | 4.290 | 4.350 | 4.145 | 4.210 | 16,437 | +0.00(+0.00%) |
Mar 23, 2018 | 4.160 | 4.210 | 4.080 | 4.210 | 20,468 | +0.00(+0.00%) |
Mar 22, 2018 | 4.270 | 4.270 | 4.210 | 4.210 | 7,441 | -0.10(-2.32%) |
Mar 21, 2018 | 4.310 | 4.362 | 4.220 | 4.310 | 8,593 | -0.08(-1.82%) |
Mar 20, 2018 | 4.230 | 4.490 | 4.133 | 4.390 | 61,364 | +0.15(+3.54%) |
Mar 19, 2018 | 4.200 | 4.240 | 4.120 | 4.240 | 8,592 | +0.06(+1.44%) |
Mar 16, 2018 | 4.050 | 4.220 | 4.040 | 4.180 | 66,450 | +0.11(+2.70%) |
Mar 15, 2018 | 4.100 | 4.100 | 4.070 | 4.070 | 29,128 | -0.06(-1.45%) |
Mar 14, 2018 | 4.200 | 4.200 | 4.110 | 4.130 | 39,567 | -0.19(-4.40%) |
Mar 13, 2018 | 4.300 | 4.350 | 4.300 | 4.320 | 10,657 | +0.01(+0.23%) |
Mar 12, 2018 | 4.460 | 4.460 | 4.285 | 4.310 | 28,912 | -0.18(-4.01%) |
Mar 09, 2018 | 4.450 | 4.500 | 4.379 | 4.490 | 12,368 | +0.10(+2.18%) |
Mar 08, 2018 | 4.600 | 4.719 | 4.394 | 4.394 | 19,305 | +0.03(+0.78%) |
Mar 07, 2018 | 4.540 | 4.705 | 4.360 | 4.360 | 26,434 | -0.32(-6.84%) |
Mar 06, 2018 | 4.525 | 4.731 | 4.525 | 4.680 | 5,810 | +0.14(+3.04%) |
Mar 05, 2018 | 4.380 | 4.542 | 4.380 | 4.542 | 24,473 | +0.14(+3.23%) |
Mar 02, 2018 | 4.390 | 4.499 | 4.350 | 4.400 | 7,494 | -0.07(-1.49%) |
Mar 01, 2018 | 4.520 | 4.520 | 4.429 | 4.467 | 31,689 | -0.07(-1.61%) |
Feb 28, 2018 | 4.490 | 4.540 | 4.470 | 4.540 | 46,590 | +0.08(+1.79%) |
Feb 27, 2018 | 4.550 | 4.587 | 4.410 | 4.460 | 9,043 | -0.12(-2.62%) |
Feb 26, 2018 | 4.600 | 4.614 | 4.321 | 4.580 | 16,136 | -0.06(-1.29%) |
Feb 23, 2018 | 4.500 | 4.640 | 4.480 | 4.640 | 39,225 | +0.12(+2.65%) |
Feb 22, 2018 | 4.460 | 4.685 | 4.399 | 4.520 | 58,129 | +0.08(+1.80%) |
Feb 21, 2018 | 4.268 | 4.470 | 4.221 | 4.440 | 16,910 | +0.13(+2.99%) |
Feb 20, 2018 | 4.270 | 4.480 | 4.270 | 4.311 | 18,215 | +0.11(+2.64%) |
Feb 16, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.06(-1.41%) | |
Feb 15, 2018 | 4.140 | 4.389 | 4.090 | 4.260 | 44,417 | +0.17(+4.16%) |
Feb 14, 2018 | 4.080 | 4.179 | 4.030 | 4.090 | 15,811 | +0.09(+2.25%) |
Feb 13, 2018 | 3.910 | 4.000 | 70,565 | -0.13(-3.15%) | ||
Feb 12, 2018 | 4.090 | 4.325 | 3.830 | 4.130 | 75,224 | +0.23(+5.90%) |
Feb 09, 2018 | 3.880 | 4.000 | 3.800 | 3.900 | 28,403 | +0.06(+1.56%) |
Feb 08, 2018 | 3.960 | 4.010 | 3.819 | 3.840 | 20,665 | -0.12(-3.03%) |
Feb 07, 2018 | 4.100 | 4.100 | 3.910 | 3.960 | 77,961 | -0.17(-4.12%) |
Feb 06, 2018 | 4.000 | 4.200 | 3.950 | 4.130 | 20,465 | +0.18(+4.59%) |
Feb 05, 2018 | 3.860 | 4.035 | 3.860 | 3.949 | 38,976 | +0.06(+1.51%) |
Feb 02, 2018 | 4.160 | 4.268 | 3.881 | 3.890 | 51,718 | -0.24(-5.81%) |