Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.990 | 3.990 | 3.850 | 3.910 | 104,996 | -0.07(-1.76%) |
Feb 27, 2019 | 4.000 | 4.000 | 3.950 | 3.980 | 25,054 | -0.05(-1.24%) |
Feb 26, 2019 | 4.050 | 4.080 | 4.010 | 4.030 | 85,303 | -0.02(-0.49%) |
Feb 25, 2019 | 4.000 | 4.050 | 4.000 | 4.050 | 45,919 | +0.04(+1.00%) |
Feb 22, 2019 | 3.950 | 4.010 | 3.920 | 4.010 | 96,900 | +0.13(+3.35%) |
Feb 21, 2019 | 3.900 | 3.940 | 3.850 | 3.880 | 37,508 | +0.03(+0.78%) |
Feb 20, 2019 | 3.940 | 3.950 | 3.850 | 3.850 | 66,182 | -0.12(-3.02%) |
Feb 19, 2019 | 4.000 | 4.002 | 3.870 | 3.970 | 72,399 | -0.01(-0.25%) |
Feb 15, 2019 | 3.920 | 4.040 | 3.880 | 3.980 | 157,600 | +0.10(+2.58%) |
Feb 14, 2019 | 3.950 | 3.970 | 3.861 | 3.880 | 73,704 | +0.01(+0.26%) |
Feb 13, 2019 | 3.750 | 3.950 | 3.750 | 3.870 | 139,306 | +0.11(+2.93%) |
Feb 12, 2019 | 3.750 | 3.780 | 3.730 | 3.760 | 16,115 | +0.03(+0.80%) |
Feb 11, 2019 | 3.750 | 3.850 | 3.730 | 3.730 | 38,496 | -0.08(-2.10%) |
Feb 08, 2019 | 3.870 | 3.870 | 3.760 | 3.810 | 69,000 | -0.04(-1.04%) |
Feb 07, 2019 | 3.870 | 4.040 | 3.810 | 3.850 | 143,970 | +0.03(+0.79%) |
Feb 06, 2019 | 3.600 | 3.850 | 3.600 | 3.820 | 138,946 | +0.22(+6.11%) |
Feb 05, 2019 | 3.600 | 3.630 | 3.560 | 3.600 | 32,466 | +0.00(+0.00%) |
Feb 04, 2019 | 3.570 | 3.610 | 3.410 | 3.600 | 97,070 | +0.03(+0.84%) |
Feb 01, 2019 | 3.680 | 3.680 | 3.560 | 3.570 | 43,800 | -0.10(-2.72%) |
Jan 31, 2019 | 3.650 | 3.680 | 3.650 | 3.670 | 39,183 | -0.01(-0.27%) |
Jan 30, 2019 | 3.650 | 3.710 | 3.650 | 3.680 | 55,033 | +0.03(+0.82%) |
Jan 29, 2019 | 3.640 | 3.650 | 3.585 | 3.650 | 33,503 | +0.04(+1.11%) |
Jan 28, 2019 | 3.490 | 3.610 | 3.460 | 3.610 | 53,442 | +0.07(+1.98%) |
Jan 25, 2019 | 3.530 | 3.550 | 3.510 | 3.540 | 34,300 | +0.02(+0.57%) |
Jan 24, 2019 | 3.520 | 3.520 | 3.450 | 3.520 | 17,082 | +0.00(+0.00%) |
Jan 23, 2019 | 3.420 | 3.530 | 3.380 | 3.520 | 45,791 | +0.14(+4.14%) |
Jan 22, 2019 | 3.490 | 3.490 | 3.333 | 3.380 | 67,964 | -0.09(-2.59%) |
Jan 18, 2019 | 3.510 | 3.510 | 3.460 | 3.470 | 14,700 | +0.00(+0.00%) |
Jan 17, 2019 | 3.450 | 3.500 | 3.430 | 3.470 | 26,521 | +0.02(+0.58%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.420 | 3.450 | 30,679 | -0.06(-1.71%) |
Jan 15, 2019 | 3.419 | 3.510 | 3.419 | 3.510 | 35,277 | +0.04(+1.15%) |
Jan 14, 2019 | 3.350 | 3.480 | 3.350 | 3.470 | 42,929 | +0.10(+2.97%) |
Jan 11, 2019 | 3.450 | 3.700 | 3.330 | 3.370 | 558,200 | -0.08(-2.32%) |
Jan 10, 2019 | 3.400 | 3.480 | 3.367 | 3.450 | 31,732 | +0.07(+2.07%) |
Jan 09, 2019 | 3.450 | 3.490 | 3.380 | 3.380 | 35,805 | -0.02(-0.59%) |
Jan 08, 2019 | 3.460 | 3.523 | 3.360 | 3.400 | 48,525 | +0.02(+0.59%) |
Jan 07, 2019 | 3.570 | 3.573 | 3.380 | 3.380 | 46,995 | +0.01(+0.30%) |
Jan 04, 2019 | 3.480 | 3.480 | 3.370 | 3.370 | 36,100 | -0.03(-0.88%) |
Jan 03, 2019 | 3.460 | 3.510 | 3.350 | 3.400 | 66,126 | -0.06(-1.73%) |
Jan 02, 2019 | 3.490 | 3.510 | 3.311 | 3.460 | 92,212 | -0.09(-2.54%) |
Dec 31, 2018 | 3.450 | 3.630 | 3.400 | 3.550 | 176,800 | +0.18(+5.34%) |
Dec 28, 2018 | 3.290 | 3.400 | 3.210 | 3.370 | 66,700 | +0.11(+3.37%) |
Dec 27, 2018 | 3.170 | 3.316 | 3.170 | 3.260 | 73,063 | +0.01(+0.31%) |
Dec 26, 2018 | 3.220 | 3.270 | 3.220 | 3.250 | 40,482 | +0.02(+0.62%) |
Dec 24, 2018 | 3.450 | 3.490 | 3.175 | 3.230 | 84,100 | -0.32(-9.01%) |
Dec 21, 2018 | 3.000 | 3.560 | 3.000 | 3.550 | 119,400 | +0.57(+19.13%) |
Dec 20, 2018 | 3.000 | 3.100 | 2.980 | 2.980 | 69,968 | -0.05(-1.65%) |
Dec 19, 2018 | 3.050 | 3.080 | 2.980 | 3.030 | 62,173 | +0.02(+0.66%) |
Dec 18, 2018 | 3.050 | 3.140 | 3.000 | 3.010 | 71,992 | -0.04(-1.31%) |
Dec 17, 2018 | 3.100 | 3.211 | 2.990 | 3.050 | 159,696 | +0.02(+0.66%) |
Dec 14, 2018 | 3.070 | 3.070 | 3.000 | 3.030 | 42,500 | -0.06(-1.94%) |
Dec 13, 2018 | 3.190 | 3.200 | 3.060 | 3.090 | 22,813 | -0.09(-2.83%) |
Dec 12, 2018 | 3.110 | 3.180 | 3.070 | 3.180 | 42,684 | +0.09(+2.91%) |
Dec 11, 2018 | 3.050 | 3.150 | 2.980 | 3.090 | 43,762 | +0.09(+3.00%) |
Dec 10, 2018 | 3.050 | 3.050 | 2.920 | 3.000 | 68,308 | -0.06(-1.96%) |
Dec 07, 2018 | 3.050 | 3.100 | 3.050 | 3.060 | 17,600 | +0.06(+2.00%) |
Dec 06, 2018 | 2.990 | 3.060 | 2.950 | 3.000 | 50,318 | +0.00(+0.00%) |
Dec 04, 2018 | 3.110 | 3.110 | 2.990 | 3.000 | 65,000 | -0.09(-2.91%) |
Dec 03, 2018 | 3.130 | 3.150 | 3.050 | 3.090 | 35,456 | -0.02(-0.64%) |
Nov 30, 2018 | 3.130 | 3.200 | 3.110 | 3.110 | 37,000 | -0.01(-0.32%) |
Nov 29, 2018 | 3.050 | 3.155 | 3.050 | 3.120 | 18,198 | +0.07(+2.30%) |
Nov 28, 2018 | 3.060 | 3.090 | 3.020 | 3.050 | 30,990 | -0.02(-0.65%) |
Nov 27, 2018 | 3.120 | 3.180 | 3.060 | 3.070 | 37,229 | -0.06(-1.92%) |
Nov 26, 2018 | 3.160 | 3.200 | 3.080 | 3.130 | 16,983 | +0.05(+1.62%) |
Nov 23, 2018 | 3.160 | 3.230 | 3.070 | 3.080 | 30,000 | -0.17(-5.23%) |
Nov 21, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.06(+1.88%) | |
Nov 20, 2018 | 3.160 | 3.200 | 3.030 | 3.190 | 39,572 | -0.02(-0.62%) |
Nov 19, 2018 | 3.150 | 3.210 | 3.100 | 3.210 | 33,852 | +0.06(+1.90%) |
Nov 16, 2018 | 3.150 | 3.240 | 3.130 | 3.150 | 10,900 | +0.00(+0.00%) |
Nov 15, 2018 | 3.030 | 3.170 | 3.020 | 3.150 | 20,220 | +0.07(+2.44%) |
Nov 14, 2018 | 3.030 | 3.100 | 2.980 | 3.075 | 64,076 | +0.01(+0.16%) |
Nov 13, 2018 | 3.050 | 3.170 | 3.040 | 3.070 | 30,033 | +0.02(+0.66%) |
Nov 12, 2018 | 3.110 | 3.125 | 2.970 | 3.050 | 80,564 | -0.06(-1.93%) |
Nov 09, 2018 | 3.200 | 3.300 | 3.110 | 3.110 | 27,100 | -0.12(-3.72%) |
Nov 08, 2018 | 3.150 | 3.230 | 3.130 | 3.230 | 28,555 | +0.06(+1.75%) |
Nov 07, 2018 | 3.220 | 3.320 | 3.135 | 3.174 | 50,007 | -0.05(-1.42%) |
Nov 06, 2018 | 3.260 | 3.330 | 3.217 | 3.220 | 17,677 | -0.08(-2.42%) |
Nov 05, 2018 | 3.250 | 3.350 | 3.250 | 3.300 | 20,264 | +0.03(+0.92%) |
Nov 02, 2018 | 3.360 | 3.400 | 3.230 | 3.270 | 15,400 | -0.11(-3.25%) |
Nov 01, 2018 | 3.290 | 3.380 | 3.210 | 3.380 | 69,082 | +0.12(+3.84%) |
Oct 31, 2018 | 3.160 | 3.300 | 3.120 | 3.255 | 42,077 | +0.13(+4.33%) |
Oct 30, 2018 | 3.150 | 3.280 | 3.120 | 3.120 | 86,359 | -0.07(-2.19%) |
Oct 29, 2018 | 3.150 | 3.400 | 3.150 | 3.190 | 122,858 | -0.06(-1.85%) |
Oct 26, 2018 | 3.250 | 3.300 | 3.220 | 3.250 | 34,100 | -0.01(-0.31%) |
Oct 25, 2018 | 3.300 | 3.357 | 3.210 | 3.260 | 58,914 | +0.02(+0.62%) |
Oct 24, 2018 | 3.270 | 3.430 | 3.200 | 3.240 | 89,516 | -0.21(-6.09%) |
Oct 23, 2018 | 3.360 | 3.450 | 3.150 | 3.450 | 118,930 | +0.05(+1.47%) |
Oct 22, 2018 | 3.470 | 3.470 | 3.350 | 3.400 | 57,460 | -0.03(-0.87%) |
Oct 19, 2018 | 3.540 | 3.540 | 3.430 | 3.430 | 59,600 | -0.09(-2.56%) |
Oct 18, 2018 | 3.560 | 3.590 | 3.500 | 3.520 | 31,695 | -0.05(-1.40%) |
Oct 17, 2018 | 3.500 | 3.630 | 3.500 | 3.570 | 29,608 | +0.05(+1.42%) |
Oct 16, 2018 | 3.590 | 3.590 | 3.500 | 3.520 | 78,949 | -0.07(-1.95%) |
Oct 15, 2018 | 3.700 | 3.700 | 3.500 | 3.590 | 40,483 | +0.04(+1.13%) |
Oct 12, 2018 | 3.600 | 3.600 | 3.500 | 3.550 | 62,100 | +0.03(+0.85%) |
Oct 11, 2018 | 3.560 | 3.629 | 3.500 | 3.520 | 69,067 | -0.06(-1.68%) |
Oct 10, 2018 | 3.650 | 3.730 | 3.570 | 3.580 | 71,848 | -0.07(-1.92%) |
Oct 09, 2018 | 3.650 | 3.800 | 3.650 | 3.650 | 43,209 | +0.00(+0.00%) |
Oct 08, 2018 | 3.700 | 3.700 | 3.570 | 3.650 | 110,389 | -0.08(-2.14%) |
Oct 05, 2018 | 3.760 | 3.760 | 3.700 | 3.730 | 59,000 | -0.05(-1.32%) |
Oct 04, 2018 | 3.910 | 3.910 | 3.700 | 3.780 | 62,810 | -0.12(-3.08%) |
Oct 03, 2018 | 3.760 | 3.910 | 3.760 | 3.900 | 52,171 | +0.17(+4.56%) |
Oct 02, 2018 | 3.780 | 3.780 | 3.700 | 3.730 | 59,202 | -0.07(-1.84%) |
Oct 01, 2018 | 3.810 | 3.860 | 3.780 | 3.800 | 17,458 | -0.02(-0.52%) |
Sep 28, 2018 | 3.820 | 3.920 | 3.820 | 3.820 | 24,600 | +0.00(+0.00%) |
Sep 27, 2018 | 3.870 | 3.953 | 3.820 | 3.820 | 44,463 | -0.03(-0.78%) |
Sep 26, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 52,806 | -0.03(-0.77%) |
Sep 25, 2018 | 3.860 | 3.910 | 3.860 | 3.880 | 35,913 | +0.00(+0.00%) |
Sep 24, 2018 | 3.920 | 3.960 | 3.870 | 3.880 | 66,633 | -0.05(-1.27%) |
Sep 21, 2018 | 3.980 | 3.980 | 3.910 | 3.930 | 34,200 | -0.05(-1.26%) |
Sep 20, 2018 | 4.000 | 4.030 | 3.960 | 3.980 | 30,796 | +0.02(+0.51%) |
Sep 19, 2018 | 4.050 | 4.090 | 3.950 | 3.960 | 25,418 | -0.07(-1.74%) |
Sep 18, 2018 | 3.900 | 4.050 | 3.900 | 4.030 | 38,485 | +0.14(+3.60%) |
Sep 17, 2018 | 3.940 | 3.990 | 3.890 | 3.890 | 36,848 | -0.05(-1.27%) |
Sep 14, 2018 | 3.950 | 4.040 | 3.940 | 3.940 | 43,200 | -0.03(-0.76%) |
Sep 13, 2018 | 4.020 | 4.070 | 3.960 | 3.970 | 54,203 | -0.02(-0.63%) |
Sep 12, 2018 | 4.000 | 4.090 | 3.995 | 3.995 | 42,045 | -0.04(-1.11%) |
Sep 11, 2018 | 4.130 | 4.140 | 4.000 | 4.040 | 31,909 | -0.09(-2.18%) |
Sep 10, 2018 | 4.200 | 4.212 | 4.100 | 4.130 | 41,370 | -0.03(-0.72%) |
Sep 07, 2018 | 4.180 | 4.250 | 4.150 | 4.160 | 158,100 | +0.01(+0.24%) |
Sep 06, 2018 | 4.150 | 4.200 | 4.100 | 4.150 | 191,518 | +0.08(+1.97%) |
Sep 05, 2018 | 3.940 | 4.090 | 3.940 | 4.070 | 60,454 | +0.07(+1.75%) |
Sep 04, 2018 | 3.950 | 4.000 | 3.923 | 4.000 | 31,496 | +0.04(+1.01%) |
Aug 31, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
Aug 30, 2018 | 3.970 | 4.040 | 3.950 | 4.000 | 32,372 | +0.00(+0.00%) |
Aug 29, 2018 | 4.030 | 4.080 | 3.970 | 4.000 | 43,878 | +0.02(+0.50%) |
Aug 28, 2018 | 3.940 | 4.037 | 3.930 | 3.980 | 38,768 | +0.01(+0.25%) |
Aug 27, 2018 | 3.930 | 4.180 | 3.920 | 3.970 | 38,922 | +0.02(+0.51%) |
Aug 24, 2018 | 4.060 | 4.190 | 3.890 | 3.950 | 106,900 | -0.14(-3.42%) |
Aug 23, 2018 | 4.210 | 4.210 | 4.030 | 4.090 | 164,749 | +0.05(+1.24%) |
Aug 22, 2018 | 4.000 | 4.040 | 3.980 | 4.040 | 30,565 | +0.07(+1.76%) |
Aug 21, 2018 | 3.850 | 3.980 | 3.800 | 3.970 | 51,429 | +0.12(+3.12%) |
Aug 20, 2018 | 3.780 | 3.850 | 3.750 | 3.850 | 39,914 | +0.08(+2.12%) |
Aug 17, 2018 | 3.810 | 3.850 | 3.710 | 3.770 | 30,700 | +0.00(+0.00%) |
Aug 16, 2018 | 3.770 | 3.870 | 3.730 | 3.770 | 197,214 | +0.04(+1.07%) |
Aug 15, 2018 | 3.820 | 3.849 | 3.700 | 3.730 | 125,239 | -0.09(-2.36%) |
Aug 14, 2018 | 3.740 | 3.860 | 3.730 | 3.820 | 48,055 | +0.08(+2.14%) |
Aug 13, 2018 | 3.940 | 3.940 | 3.710 | 3.740 | 118,357 | -0.18(-4.59%) |
Aug 10, 2018 | 3.990 | 4.000 | 3.860 | 3.920 | 24,700 | -0.08(-2.00%) |
Aug 09, 2018 | 3.940 | 4.000 | 3.928 | 4.000 | 5,831 | +0.04(+1.01%) |
Aug 08, 2018 | 3.930 | 3.980 | 3.810 | 3.960 | 49,076 | +0.01(+0.25%) |
Aug 07, 2018 | 3.910 | 4.000 | 3.910 | 3.950 | 41,364 | +0.00(+0.00%) |
Aug 06, 2018 | 4.010 | 4.010 | 3.901 | 3.950 | 34,830 | -0.05(-1.25%) |
Aug 03, 2018 | 3.990 | 4.110 | 3.920 | 4.000 | 38,700 | +0.00(+0.00%) |
Aug 02, 2018 | 4.020 | 4.120 | 3.980 | 4.000 | 95,005 | -0.13(-3.15%) |
Aug 01, 2018 | 4.130 | 4.130 | 4.000 | 4.130 | 40,829 | +0.00(+0.00%) |
Jul 31, 2018 | 4.130 | 4.240 | 4.060 | 4.130 | 20,973 | +0.02(+0.49%) |
Jul 30, 2018 | 4.150 | 4.150 | 4.030 | 4.110 | 41,423 | -0.02(-0.48%) |
Jul 27, 2018 | 4.310 | 4.310 | 4.100 | 4.130 | 43,700 | -0.11(-2.59%) |
Jul 26, 2018 | 4.350 | 4.350 | 4.230 | 4.240 | 40,946 | -0.04(-0.93%) |
Jul 25, 2018 | 4.270 | 4.430 | 4.220 | 4.280 | 119,408 | +0.01(+0.23%) |
Jul 24, 2018 | 4.050 | 4.290 | 4.040 | 4.270 | 63,621 | +0.18(+4.40%) |
Jul 23, 2018 | 4.210 | 4.236 | 4.000 | 4.090 | 44,875 | -0.09(-2.15%) |
Jul 20, 2018 | 4.170 | 4.212 | 4.160 | 4.180 | 24,439 | +0.00(+0.00%) |
Jul 19, 2018 | 4.150 | 4.212 | 4.100 | 4.180 | 16,959 | +0.00(+0.00%) |
Jul 18, 2018 | 4.210 | 4.216 | 4.150 | 4.180 | 30,583 | +0.00(+0.00%) |
Jul 17, 2018 | 4.130 | 4.202 | 4.100 | 4.180 | 26,981 | +0.04(+0.97%) |
Jul 16, 2018 | 4.190 | 4.260 | 4.100 | 4.140 | 27,519 | -0.09(-2.13%) |
Jul 13, 2018 | 4.130 | 4.250 | 4.130 | 4.230 | 24,901 | +0.07(+1.68%) |
Jul 12, 2018 | 4.200 | 4.200 | 4.150 | 4.160 | 14,944 | -0.04(-0.95%) |
Jul 11, 2018 | 4.140 | 4.210 | 4.100 | 4.200 | 41,437 | +0.03(+0.72%) |
Jul 10, 2018 | 4.200 | 4.240 | 4.160 | 4.170 | 29,616 | -0.04(-0.95%) |
Jul 09, 2018 | 4.250 | 4.350 | 4.100 | 4.210 | 30,091 | -0.03(-0.71%) |
Jul 06, 2018 | 4.400 | 4.440 | 4.180 | 4.240 | 129,302 | -0.14(-3.20%) |
Jul 05, 2018 | 4.160 | 4.410 | 4.160 | 4.380 | 179,491 | +0.26(+6.31%) |
Jul 03, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.12(+3.00%) | |
Jul 02, 2018 | 4.160 | 4.160 | 3.920 | 4.000 | 111,254 | +0.10(+2.56%) |
Jun 29, 2018 | 3.950 | 3.952 | 3.850 | 3.900 | 97,240 | -0.06(-1.52%) |
Jun 28, 2018 | 4.000 | 4.029 | 3.850 | 3.960 | 71,372 | -0.02(-0.50%) |
Jun 27, 2018 | 4.020 | 4.150 | 3.900 | 3.980 | 106,434 | -0.03(-0.75%) |
Jun 26, 2018 | 4.140 | 4.149 | 3.939 | 4.010 | 142,039 | -0.16(-3.84%) |
Jun 25, 2018 | 3.950 | 4.200 | 3.810 | 4.170 | 182,254 | +0.19(+4.77%) |
Jun 22, 2018 | 4.160 | 4.200 | 3.900 | 3.980 | 185,472 | -0.14(-3.40%) |
Jun 21, 2018 | 4.380 | 4.390 | 4.060 | 4.120 | 266,667 | -0.29(-6.58%) |
Jun 20, 2018 | 4.280 | 4.420 | 4.220 | 4.410 | 67,411 | +0.12(+2.80%) |
Jun 19, 2018 | 4.260 | 4.380 | 4.190 | 4.290 | 87,661 | -0.01(-0.23%) |
Jun 18, 2018 | 4.390 | 4.430 | 4.250 | 4.300 | 62,021 | -0.11(-2.49%) |
Jun 15, 2018 | 4.410 | 4.240 | 4.410 | 132,745 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.520 | 4.530 | 4.360 | 4.410 | 58,769 | -0.09(-2.00%) |
Jun 13, 2018 | 4.400 | 4.550 | 4.310 | 4.500 | 80,241 | +0.07(+1.58%) |
Jun 12, 2018 | 4.600 | 4.660 | 4.410 | 4.430 | 138,792 | -0.17(-3.70%) |
Jun 11, 2018 | 4.590 | 4.700 | 4.520 | 4.600 | 138,709 | -0.02(-0.43%) |
Jun 08, 2018 | 4.720 | 4.720 | 4.500 | 4.620 | 158,627 | -0.09(-1.91%) |
Jun 07, 2018 | 4.970 | 5.250 | 4.631 | 4.710 | 455,722 | -0.45(-8.72%) |
Jun 06, 2018 | 4.970 | 5.200 | 4.842 | 5.160 | 200,838 | +0.18(+3.61%) |
Jun 05, 2018 | 5.120 | 5.180 | 4.800 | 4.980 | 311,089 | -0.18(-3.49%) |
Jun 04, 2018 | 5.250 | 5.350 | 5.060 | 5.160 | 262,924 | -0.03(-0.58%) |
Jun 01, 2018 | 5.050 | 5.220 | 5.040 | 5.190 | 349,146 | +0.19(+3.80%) |
May 31, 2018 | 5.000 | 5.138 | 4.650 | 5.000 | 569,950 | +0.20(+4.17%) |
May 30, 2018 | 5.000 | 5.080 | 4.580 | 4.800 | 354,472 | -0.04(-0.83%) |
May 29, 2018 | 4.740 | 5.295 | 4.610 | 4.840 | 690,941 | +0.23(+4.99%) |
May 25, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.27(+6.22%) | |
May 24, 2018 | 4.330 | 4.350 | 4.170 | 4.340 | 107,568 | +0.14(+3.33%) |
May 23, 2018 | 4.120 | 4.380 | 4.120 | 4.200 | 94,327 | +0.05(+1.20%) |
May 22, 2018 | 4.200 | 4.270 | 4.060 | 4.150 | 97,971 | -0.04(-0.95%) |
May 21, 2018 | 4.370 | 4.410 | 4.060 | 4.190 | 186,704 | -0.10(-2.33%) |
May 18, 2018 | 4.040 | 4.400 | 4.030 | 4.290 | 292,037 | +0.23(+5.67%) |
May 17, 2018 | 4.200 | 4.200 | 4.000 | 4.060 | 243,130 | -0.09(-2.17%) |
May 16, 2018 | 4.000 | 4.300 | 3.891 | 4.150 | 292,851 | +0.22(+5.60%) |
May 15, 2018 | 3.800 | 4.030 | 3.800 | 3.930 | 201,430 | +0.15(+3.97%) |
May 14, 2018 | 3.720 | 3.850 | 3.700 | 3.780 | 146,427 | +0.14(+3.85%) |
May 11, 2018 | 3.590 | 3.650 | 3.480 | 3.640 | 62,807 | +0.12(+3.41%) |
May 10, 2018 | 3.700 | 3.700 | 3.430 | 3.520 | 99,295 | +0.06(+1.73%) |
May 09, 2018 | 3.600 | 3.600 | 3.440 | 3.460 | 31,284 | -0.12(-3.35%) |
May 08, 2018 | 3.700 | 3.700 | 3.500 | 3.580 | 66,538 | -0.13(-3.50%) |
May 07, 2018 | 3.400 | 4.130 | 3.380 | 3.710 | 695,637 | +0.27(+7.85%) |
May 04, 2018 | 3.390 | 3.470 | 3.301 | 3.440 | 20,866 | +0.05(+1.47%) |
May 03, 2018 | 3.440 | 3.440 | 3.370 | 3.390 | 17,726 | -0.03(-0.88%) |
May 02, 2018 | 3.270 | 3.420 | 3.250 | 3.420 | 38,165 | +0.14(+4.27%) |
May 01, 2018 | 3.250 | 3.290 | 3.240 | 3.280 | 13,350 | +0.00(+0.00%) |
Apr 30, 2018 | 3.310 | 3.340 | 3.210 | 3.280 | 34,174 | -0.06(-1.80%) |
Apr 27, 2018 | 3.350 | 3.350 | 3.300 | 3.340 | 9,478 | +0.03(+0.91%) |
Apr 26, 2018 | 3.342 | 3.380 | 3.290 | 3.310 | 32,857 | +0.01(+0.30%) |
Apr 25, 2018 | 3.370 | 3.430 | 3.290 | 3.300 | 21,602 | -0.10(-2.94%) |
Apr 24, 2018 | 3.410 | 3.420 | 3.302 | 3.400 | 28,601 | +0.03(+0.89%) |
Apr 23, 2018 | 3.500 | 3.510 | 3.340 | 3.370 | 28,935 | -0.08(-2.32%) |
Apr 20, 2018 | 3.410 | 3.520 | 3.410 | 3.450 | 26,942 | +0.00(+0.00%) |
Apr 19, 2018 | 3.390 | 3.556 | 3.390 | 3.450 | 55,707 | +0.06(+1.77%) |
Apr 18, 2018 | 3.360 | 3.460 | 3.360 | 3.390 | 19,394 | -0.01(-0.29%) |
Apr 17, 2018 | 3.320 | 3.450 | 3.320 | 3.400 | 46,428 | +0.07(+2.10%) |
Apr 16, 2018 | 3.310 | 3.440 | 3.290 | 3.330 | 21,466 | +0.00(+0.00%) |
Apr 13, 2018 | 3.320 | 3.450 | 3.300 | 3.330 | 63,465 | +0.01(+0.30%) |
Apr 12, 2018 | 3.271 | 3.600 | 3.270 | 3.320 | 77,437 | +0.00(+0.00%) |
Apr 11, 2018 | 3.270 | 3.370 | 3.250 | 3.320 | 46,327 | +0.06(+1.84%) |
Apr 10, 2018 | 3.240 | 3.370 | 3.211 | 3.260 | 35,926 | +0.01(+0.31%) |
Apr 09, 2018 | 3.420 | 3.420 | 3.150 | 3.250 | 43,949 | -0.09(-2.69%) |
Apr 06, 2018 | 3.300 | 3.543 | 3.190 | 3.340 | 50,622 | -0.16(-4.57%) |
Apr 05, 2018 | 3.300 | 3.860 | 3.250 | 3.500 | 321,873 | +0.21(+6.38%) |
Apr 04, 2018 | 3.140 | 3.290 | 3.110 | 3.290 | 24,672 | +0.17(+5.45%) |
Apr 03, 2018 | 3.210 | 3.210 | 3.080 | 3.120 | 51,677 | -0.09(-2.80%) |
Apr 02, 2018 | 3.300 | 3.300 | 3.077 | 3.210 | 38,473 | +0.06(+1.90%) |
Mar 29, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.08(-2.48%) | |
Mar 28, 2018 | 3.050 | 3.249 | 3.050 | 3.230 | 78,607 | +0.15(+4.87%) |
Mar 27, 2018 | 3.260 | 3.270 | 3.060 | 3.080 | 35,597 | -0.18(-5.52%) |
Mar 26, 2018 | 3.280 | 3.356 | 3.190 | 3.260 | 18,372 | -0.02(-0.61%) |
Mar 23, 2018 | 3.260 | 3.420 | 3.260 | 3.280 | 64,904 | +0.04(+1.23%) |
Mar 22, 2018 | 3.200 | 3.340 | 3.200 | 3.240 | 24,192 | +0.02(+0.60%) |
Mar 21, 2018 | 3.250 | 3.395 | 3.196 | 3.221 | 58,527 | -0.03(-0.90%) |
Mar 20, 2018 | 3.340 | 3.340 | 3.210 | 3.250 | 40,354 | -0.08(-2.40%) |
Mar 19, 2018 | 3.450 | 3.471 | 3.120 | 3.330 | 60,703 | -0.12(-3.48%) |
Mar 16, 2018 | 3.450 | 3.572 | 3.284 | 3.450 | 66,683 | +0.03(+0.88%) |
Mar 15, 2018 | 3.520 | 3.600 | 3.410 | 3.420 | 39,376 | -0.09(-2.56%) |
Mar 14, 2018 | 3.650 | 3.650 | 3.500 | 3.510 | 57,695 | -0.13(-3.57%) |
Mar 13, 2018 | 3.600 | 3.650 | 3.515 | 3.640 | 28,915 | +0.07(+1.96%) |
Mar 12, 2018 | 3.500 | 3.600 | 3.460 | 3.570 | 36,795 | +0.16(+4.69%) |
Mar 09, 2018 | 3.520 | 3.590 | 3.410 | 3.410 | 51,133 | -0.09(-2.57%) |
Mar 08, 2018 | 3.350 | 3.580 | 3.175 | 3.500 | 70,668 | +0.09(+2.64%) |
Mar 07, 2018 | 3.360 | 3.530 | 3.190 | 3.410 | 38,986 | +0.02(+0.59%) |
Mar 06, 2018 | 3.360 | 3.600 | 3.360 | 3.390 | 94,900 | +0.08(+2.42%) |
Mar 05, 2018 | 3.120 | 3.330 | 3.050 | 3.310 | 64,037 | +0.15(+4.75%) |
Mar 02, 2018 | 3.060 | 3.180 | 3.030 | 3.160 | 35,344 | +0.10(+3.27%) |