Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.588 | 3.601 | 3.462 | 3.475 | 191,304 | -0.15(-4.22%) |
Feb 27, 2019 | 3.661 | 3.675 | 3.562 | 3.628 | 271,037 | -0.03(-0.91%) |
Feb 26, 2019 | 3.695 | 3.715 | 3.635 | 3.661 | 291,605 | -0.03(-0.90%) |
Feb 25, 2019 | 3.708 | 3.741 | 3.688 | 3.695 | 296,530 | -0.01(-0.36%) |
Feb 22, 2019 | 3.728 | 3.728 | 3.675 | 3.708 | 459,210 | +0.03(+0.72%) |
Feb 21, 2019 | 3.628 | 3.695 | 3.568 | 3.681 | 1,134,818 | +0.03(+0.73%) |
Feb 20, 2019 | 3.701 | 3.701 | 3.648 | 3.655 | 312,473 | -0.04(-1.08%) |
Feb 19, 2019 | 3.535 | 3.715 | 3.535 | 3.695 | 576,590 | +0.21(+6.12%) |
Feb 15, 2019 | 3.462 | 3.502 | 3.422 | 3.482 | 351,505 | +0.01(+0.38%) |
Feb 14, 2019 | 3.455 | 3.495 | 3.442 | 3.468 | 198,061 | +0.01(+0.19%) |
Feb 13, 2019 | 3.515 | 3.522 | 3.448 | 3.462 | 522,297 | -0.07(-1.89%) |
Feb 12, 2019 | 3.468 | 3.542 | 3.462 | 3.528 | 327,284 | +0.05(+1.53%) |
Feb 11, 2019 | 3.522 | 3.522 | 3.448 | 3.475 | 255,239 | -0.04(-1.14%) |
Feb 08, 2019 | 3.535 | 3.562 | 3.472 | 3.515 | 472,729 | -0.03(-0.94%) |
Feb 07, 2019 | 3.522 | 3.548 | 3.482 | 3.548 | 159,577 | +0.01(+0.38%) |
Feb 06, 2019 | 3.568 | 3.588 | 3.528 | 3.535 | 238,533 | -0.05(-1.48%) |
Feb 05, 2019 | 3.588 | 3.608 | 3.548 | 3.588 | 148,365 | +0.00(+0.00%) |
Feb 04, 2019 | 3.508 | 3.588 | 3.468 | 3.588 | 232,217 | +0.05(+1.32%) |
Feb 01, 2019 | 3.608 | 3.608 | 3.515 | 3.542 | 138,799 | -0.07(-2.03%) |
Jan 31, 2019 | 3.542 | 3.621 | 3.538 | 3.615 | 273,755 | +0.08(+2.26%) |
Jan 30, 2019 | 3.495 | 3.555 | 3.488 | 3.535 | 240,596 | +0.03(+0.95%) |
Jan 29, 2019 | 3.448 | 3.515 | 3.442 | 3.502 | 229,869 | +0.07(+2.14%) |
Jan 28, 2019 | 3.435 | 3.462 | 3.422 | 3.428 | 215,776 | -0.05(-1.34%) |
Jan 25, 2019 | 3.448 | 3.495 | 3.442 | 3.475 | 249,959 | +0.03(+0.97%) |
Jan 24, 2019 | 3.462 | 3.482 | 3.383 | 3.442 | 251,456 | -0.02(-0.58%) |
Jan 23, 2019 | 3.508 | 3.508 | 3.402 | 3.462 | 217,823 | -0.03(-0.95%) |
Jan 22, 2019 | 3.528 | 3.528 | 3.422 | 3.495 | 465,924 | -0.05(-1.50%) |
Jan 18, 2019 | 3.542 | 3.568 | 3.522 | 3.548 | 1,519,884 | +0.01(+0.38%) |
Jan 17, 2019 | 3.482 | 3.535 | 3.475 | 3.535 | 394,887 | +0.06(+1.60%) |
Jan 16, 2019 | 3.440 | 3.512 | 3.439 | 3.479 | 499,002 | +0.03(+0.96%) |
Jan 15, 2019 | 3.446 | 3.473 | 3.387 | 3.446 | 432,485 | +0.00(+0.00%) |
Jan 14, 2019 | 3.400 | 3.453 | 3.373 | 3.446 | 373,652 | +0.03(+0.77%) |
Jan 11, 2019 | 3.354 | 3.433 | 3.340 | 3.420 | 447,650 | +0.04(+1.17%) |
Jan 10, 2019 | 3.334 | 3.406 | 3.287 | 3.380 | 368,087 | +0.04(+1.19%) |
Jan 09, 2019 | 3.274 | 3.354 | 3.254 | 3.340 | 653,108 | +0.09(+2.85%) |
Jan 08, 2019 | 3.254 | 3.301 | 3.228 | 3.248 | 358,999 | -0.03(-0.81%) |
Jan 07, 2019 | 3.281 | 3.301 | 3.248 | 3.274 | 506,465 | -0.01(-0.20%) |
Jan 04, 2019 | 3.215 | 3.291 | 3.188 | 3.281 | 362,383 | +0.07(+2.27%) |
Jan 03, 2019 | 3.228 | 3.281 | 3.129 | 3.208 | 549,702 | -0.03(-1.02%) |
Jan 02, 2019 | 3.261 | 3.261 | 3.155 | 3.241 | 536,434 | -0.03(-1.01%) |
Dec 31, 2018 | 3.268 | 3.294 | 3.215 | 3.274 | 298,433 | +0.01(+0.20%) |
Dec 28, 2018 | 3.215 | 3.307 | 3.175 | 3.268 | 528,381 | +0.05(+1.65%) |
Dec 27, 2018 | 3.122 | 3.228 | 3.115 | 3.215 | 515,765 | +0.05(+1.46%) |
Dec 26, 2018 | 3.115 | 3.175 | 3.069 | 3.168 | 542,846 | +0.06(+1.92%) |
Dec 24, 2018 | 3.115 | 3.149 | 3.069 | 3.109 | 313,098 | -0.02(-0.63%) |
Dec 21, 2018 | 3.102 | 3.168 | 3.102 | 3.129 | 566,932 | +0.01(+0.42%) |
Dec 20, 2018 | 3.115 | 3.142 | 3.096 | 3.115 | 316,815 | +0.00(+0.00%) |
Dec 19, 2018 | 3.122 | 3.176 | 3.079 | 3.115 | 520,841 | +0.00(+0.00%) |
Dec 18, 2018 | 3.208 | 3.208 | 3.115 | 3.115 | 412,772 | -0.09(-2.89%) |
Dec 17, 2018 | 3.208 | 3.228 | 3.155 | 3.208 | 618,513 | -0.01(-0.21%) |
Dec 14, 2018 | 3.182 | 3.228 | 3.149 | 3.215 | 340,613 | +0.01(+0.41%) |
Dec 13, 2018 | 3.188 | 3.208 | 3.168 | 3.201 | 310,081 | +0.01(+0.41%) |
Dec 12, 2018 | 3.195 | 3.241 | 3.188 | 3.188 | 371,295 | +0.01(+0.21%) |
Dec 11, 2018 | 3.188 | 3.201 | 3.149 | 3.182 | 449,431 | +0.00(+0.00%) |
Dec 10, 2018 | 3.175 | 3.208 | 3.149 | 3.182 | 502,489 | -0.01(-0.41%) |
Dec 07, 2018 | 3.155 | 3.215 | 3.149 | 3.195 | 791,286 | +0.03(+0.83%) |
Dec 06, 2018 | 3.155 | 3.201 | 3.096 | 3.168 | 846,581 | -0.03(-0.83%) |
Dec 04, 2018 | 3.175 | 3.241 | 3.155 | 3.195 | 423,158 | +0.01(+0.21%) |
Dec 03, 2018 | 3.182 | 3.235 | 3.175 | 3.188 | 470,868 | +0.01(+0.21%) |
Nov 30, 2018 | 3.162 | 3.215 | 3.142 | 3.182 | 577,061 | +0.00(+0.00%) |
Nov 29, 2018 | 3.155 | 3.200 | 3.122 | 3.182 | 334,212 | +0.04(+1.26%) |
Nov 28, 2018 | 3.122 | 3.142 | 3.072 | 3.142 | 437,664 | +0.03(+0.85%) |
Nov 27, 2018 | 3.162 | 3.162 | 3.089 | 3.115 | 554,510 | -0.05(-1.46%) |
Nov 26, 2018 | 3.162 | 3.188 | 3.129 | 3.162 | 374,178 | -0.01(-0.21%) |
Nov 23, 2018 | 3.188 | 3.195 | 3.155 | 3.168 | 323,831 | -0.05(-1.44%) |
Nov 21, 2018 | 3.215 | 3.215 | 3.215 | 0 | +0.10(+3.18%) | |
Nov 20, 2018 | 3.043 | 3.162 | 3.043 | 3.115 | 462,003 | +0.04(+1.29%) |
Nov 19, 2018 | 3.043 | 3.102 | 3.043 | 3.076 | 430,542 | +0.00(+0.00%) |
Nov 16, 2018 | 3.023 | 3.089 | 2.996 | 3.076 | 572,677 | +0.04(+1.31%) |
Nov 15, 2018 | 2.943 | 3.082 | 2.943 | 3.036 | 546,299 | +0.07(+2.46%) |
Nov 14, 2018 | 2.937 | 2.983 | 2.930 | 2.963 | 661,241 | +0.03(+0.90%) |
Nov 13, 2018 | 2.950 | 2.963 | 2.917 | 2.937 | 1,292,818 | -0.04(-1.33%) |
Nov 12, 2018 | 2.983 | 3.016 | 2.957 | 2.977 | 859,870 | -0.03(-0.88%) |
Nov 09, 2018 | 3.082 | 3.082 | 2.970 | 3.003 | 1,918,349 | -0.09(-2.78%) |
Nov 08, 2018 | 3.122 | 3.142 | 3.069 | 3.089 | 584,976 | -0.05(-1.68%) |
Nov 07, 2018 | 3.010 | 3.149 | 2.983 | 3.142 | 2,856,426 | +0.15(+4.86%) |
Nov 06, 2018 | 2.977 | 3.010 | 2.950 | 2.996 | 3,149,881 | -0.01(-0.22%) |
Nov 05, 2018 | 2.884 | 3.049 | 2.877 | 3.003 | 2,111,124 | +0.12(+4.13%) |
Nov 02, 2018 | 2.877 | 2.930 | 2.864 | 2.884 | 1,703,217 | +0.03(+0.93%) |
Nov 01, 2018 | 2.871 | 2.884 | 2.811 | 2.857 | 1,292,127 | +0.01(+0.47%) |
Oct 31, 2018 | 2.824 | 2.866 | 2.778 | 2.844 | 2,482,187 | +0.02(+0.70%) |
Oct 30, 2018 | 2.771 | 2.884 | 2.762 | 2.824 | 2,368,843 | +0.04(+1.43%) |
Oct 29, 2018 | 2.963 | 3.003 | 2.765 | 2.785 | 2,570,940 | -0.19(-6.24%) |
Oct 26, 2018 | 2.983 | 3.001 | 2.940 | 2.970 | 643,582 | -0.03(-1.10%) |
Oct 25, 2018 | 2.970 | 3.036 | 2.970 | 3.003 | 403,526 | +0.03(+1.11%) |
Oct 24, 2018 | 3.016 | 3.023 | 2.970 | 2.970 | 815,163 | -0.02(-0.66%) |
Oct 23, 2018 | 2.977 | 3.023 | 2.963 | 2.990 | 488,460 | -0.03(-1.09%) |
Oct 22, 2018 | 3.063 | 3.063 | 2.997 | 3.023 | 786,926 | -0.03(-0.87%) |
Oct 19, 2018 | 3.036 | 3.096 | 3.003 | 3.049 | 338,950 | +0.00(+0.00%) |
Oct 18, 2018 | 3.069 | 3.076 | 3.036 | 3.049 | 363,276 | -0.03(-0.86%) |
Oct 17, 2018 | 3.029 | 3.089 | 3.029 | 3.076 | 349,779 | +0.02(+0.65%) |
Oct 16, 2018 | 3.036 | 3.103 | 3.036 | 3.056 | 313,170 | +0.04(+1.32%) |
Oct 15, 2018 | 3.016 | 3.053 | 2.977 | 3.016 | 320,472 | +0.00(+0.00%) |
Oct 12, 2018 | 3.023 | 3.076 | 3.010 | 3.016 | 337,136 | +0.01(+0.44%) |
Oct 11, 2018 | 3.010 | 3.056 | 3.003 | 3.003 | 599,798 | -0.02(-0.66%) |
Oct 10, 2018 | 3.043 | 3.089 | 2.983 | 3.023 | 2,253,305 | -0.03(-1.08%) |
Oct 09, 2018 | 3.089 | 3.089 | 3.029 | 3.056 | 704,190 | -0.03(-1.07%) |
Oct 08, 2018 | 3.129 | 3.129 | 3.069 | 3.089 | 495,346 | -0.03(-1.06%) |
Oct 05, 2018 | 3.188 | 3.215 | 3.102 | 3.122 | 774,505 | -0.06(-1.87%) |
Oct 04, 2018 | 3.254 | 3.254 | 3.149 | 3.182 | 617,019 | -0.07(-2.24%) |
Oct 03, 2018 | 3.294 | 3.327 | 3.235 | 3.254 | 741,483 | -0.02(-0.61%) |
Oct 02, 2018 | 3.314 | 3.327 | 3.248 | 3.274 | 675,277 | -0.03(-0.80%) |
Oct 01, 2018 | 3.321 | 3.321 | 3.268 | 3.301 | 544,107 | -0.01(-0.40%) |
Sep 28, 2018 | 3.261 | 3.321 | 3.225 | 3.314 | 1,708,206 | +0.03(+1.01%) |
Sep 27, 2018 | 3.281 | 3.311 | 3.268 | 3.281 | 706,658 | +0.00(+0.00%) |
Sep 26, 2018 | 3.307 | 3.324 | 3.268 | 3.281 | 589,511 | -0.03(-0.80%) |
Sep 25, 2018 | 3.294 | 3.321 | 3.248 | 3.307 | 402,626 | +0.02(+0.60%) |
Sep 24, 2018 | 3.261 | 3.334 | 3.221 | 3.287 | 351,548 | +0.02(+0.61%) |
Sep 21, 2018 | 3.241 | 3.327 | 3.208 | 3.268 | 1,922,582 | +0.02(+0.61%) |
Sep 20, 2018 | 3.162 | 3.268 | 3.162 | 3.248 | 508,609 | +0.08(+2.51%) |
Sep 19, 2018 | 3.228 | 3.228 | 3.155 | 3.168 | 255,394 | -0.05(-1.64%) |
Sep 18, 2018 | 3.228 | 3.228 | 3.172 | 3.221 | 244,413 | +0.01(+0.21%) |
Sep 17, 2018 | 3.109 | 3.231 | 3.109 | 3.215 | 332,476 | +0.09(+2.75%) |
Sep 14, 2018 | 3.182 | 3.201 | 3.096 | 3.129 | 349,381 | -0.05(-1.46%) |
Sep 13, 2018 | 3.076 | 3.182 | 3.069 | 3.175 | 386,126 | +0.13(+4.12%) |
Sep 12, 2018 | 3.063 | 3.115 | 3.043 | 3.049 | 2,334,753 | -0.01(-0.43%) |
Sep 11, 2018 | 3.023 | 3.096 | 3.023 | 3.063 | 409,523 | +0.01(+0.43%) |
Sep 10, 2018 | 3.109 | 3.135 | 3.043 | 3.049 | 400,479 | -0.07(-2.33%) |
Sep 07, 2018 | 3.129 | 3.142 | 3.082 | 3.122 | 523,392 | -0.02(-0.63%) |
Sep 06, 2018 | 3.135 | 3.168 | 3.122 | 3.142 | 267,598 | +0.01(+0.21%) |
Sep 05, 2018 | 3.096 | 3.149 | 3.082 | 3.135 | 396,861 | +0.01(+0.42%) |
Sep 04, 2018 | 3.201 | 3.201 | 3.102 | 3.122 | 343,289 | -0.10(-3.08%) |
Aug 31, 2018 | 3.221 | 3.221 | 3.221 | 0 | +0.03(+1.04%) | |
Aug 30, 2018 | 3.261 | 3.261 | 3.178 | 3.188 | 547,959 | -0.07(-2.23%) |
Aug 29, 2018 | 3.287 | 3.287 | 3.254 | 3.261 | 452,616 | -0.01(-0.40%) |
Aug 28, 2018 | 3.274 | 3.307 | 3.248 | 3.274 | 515,323 | -0.01(-0.20%) |
Aug 27, 2018 | 3.254 | 3.341 | 3.208 | 3.281 | 580,666 | +0.03(+1.02%) |
Aug 24, 2018 | 3.215 | 3.294 | 3.215 | 3.248 | 546,371 | +0.07(+2.08%) |
Aug 23, 2018 | 3.274 | 3.274 | 3.182 | 3.182 | 544,724 | -0.10(-3.02%) |
Aug 22, 2018 | 3.235 | 3.294 | 3.235 | 3.281 | 788,101 | +0.05(+1.43%) |
Aug 21, 2018 | 3.168 | 3.281 | 3.162 | 3.235 | 463,215 | +0.05(+1.66%) |
Aug 20, 2018 | 3.195 | 3.235 | 3.155 | 3.182 | 808,372 | -0.02(-0.62%) |
Aug 17, 2018 | 3.182 | 3.208 | 3.168 | 3.201 | 790,228 | +0.00(+0.00%) |
Aug 16, 2018 | 3.155 | 3.228 | 3.122 | 3.201 | 1,344,369 | +0.04(+1.26%) |
Aug 15, 2018 | 3.228 | 3.241 | 3.149 | 3.162 | 258,318 | -0.07(-2.25%) |
Aug 14, 2018 | 3.235 | 3.281 | 3.215 | 3.235 | 641,649 | +0.03(+0.82%) |
Aug 13, 2018 | 3.274 | 3.274 | 3.205 | 3.208 | 608,648 | -0.09(-2.61%) |
Aug 10, 2018 | 3.340 | 3.340 | 3.261 | 3.294 | 932,339 | -0.05(-1.58%) |
Aug 09, 2018 | 3.347 | 3.373 | 3.327 | 3.347 | 1,014,460 | -0.03(-0.98%) |
Aug 08, 2018 | 3.426 | 3.440 | 3.347 | 3.380 | 738,152 | -0.03(-0.97%) |
Aug 07, 2018 | 3.426 | 3.473 | 3.397 | 3.413 | 918,180 | -0.03(-0.96%) |
Aug 06, 2018 | 3.459 | 3.492 | 3.403 | 3.446 | 453,391 | -0.03(-0.76%) |
Aug 03, 2018 | 3.453 | 3.512 | 3.413 | 3.473 | 505,099 | +0.01(+0.38%) |
Aug 02, 2018 | 3.420 | 3.466 | 3.373 | 3.459 | 326,585 | +0.03(+0.77%) |
Aug 01, 2018 | 3.453 | 3.479 | 3.433 | 3.433 | 195,032 | -0.04(-1.14%) |
Jul 31, 2018 | 3.400 | 3.539 | 3.400 | 3.473 | 394,666 | +0.03(+0.96%) |
Jul 30, 2018 | 3.426 | 3.454 | 3.380 | 3.440 | 476,856 | +0.02(+0.58%) |
Jul 27, 2018 | 3.486 | 3.516 | 3.400 | 3.420 | 327,913 | -0.07(-2.08%) |
Jul 26, 2018 | 3.512 | 3.545 | 3.473 | 3.492 | 296,954 | -0.03(-0.75%) |
Jul 25, 2018 | 3.492 | 3.565 | 3.453 | 3.519 | 480,456 | +0.05(+1.33%) |
Jul 24, 2018 | 3.420 | 3.487 | 3.393 | 3.473 | 731,149 | +0.09(+2.54%) |
Jul 23, 2018 | 3.406 | 3.433 | 3.380 | 3.387 | 201,010 | -0.03(-0.77%) |
Jul 20, 2018 | 3.393 | 3.433 | 3.360 | 3.413 | 442,821 | +0.03(+0.98%) |
Jul 19, 2018 | 3.420 | 3.446 | 3.367 | 3.380 | 437,558 | -0.07(-1.92%) |
Jul 18, 2018 | 3.426 | 3.466 | 3.373 | 3.446 | 582,333 | +0.03(+0.77%) |
Jul 17, 2018 | 3.440 | 3.479 | 3.406 | 3.420 | 468,058 | -0.03(-0.77%) |
Jul 16, 2018 | 3.406 | 3.479 | 3.380 | 3.446 | 508,727 | +0.03(+0.97%) |
Jul 13, 2018 | 3.360 | 3.433 | 3.334 | 3.413 | 469,825 | +0.04(+1.18%) |
Jul 12, 2018 | 3.387 | 3.426 | 3.354 | 3.373 | 404,418 | -0.01(-0.39%) |
Jul 11, 2018 | 3.400 | 3.426 | 3.347 | 3.387 | 774,564 | -0.05(-1.54%) |
Jul 10, 2018 | 3.327 | 3.459 | 3.278 | 3.440 | 1,220,161 | +0.10(+2.97%) |
Jul 09, 2018 | 3.294 | 3.360 | 3.294 | 3.340 | 584,670 | +0.08(+2.43%) |
Jul 06, 2018 | 3.188 | 3.287 | 3.182 | 3.261 | 577,878 | +0.06(+1.86%) |
Jul 05, 2018 | 3.195 | 3.208 | 3.139 | 3.201 | 481,351 | +0.01(+0.41%) |
Jul 03, 2018 | 3.188 | 3.188 | 3.188 | 0 | -0.01(-0.41%) | |
Jul 02, 2018 | 3.228 | 3.268 | 3.195 | 3.201 | 437,032 | -0.03(-0.82%) |
Jun 29, 2018 | 3.221 | 3.248 | 3.172 | 3.228 | 1,437,085 | -0.01(-0.20%) |
Jun 28, 2018 | 3.188 | 3.274 | 3.182 | 3.235 | 2,120,621 | +0.05(+1.45%) |
Jun 27, 2018 | 3.473 | 3.473 | 3.188 | 3.188 | 852,361 | -0.07(-2.23%) |
Jun 26, 2018 | 3.321 | 3.321 | 3.241 | 3.261 | 704,618 | -0.05(-1.40%) |
Jun 25, 2018 | 3.380 | 3.393 | 3.307 | 3.307 | 667,846 | -0.07(-1.96%) |
Jun 22, 2018 | 3.393 | 3.400 | 3.354 | 3.373 | 666,102 | +0.01(+0.39%) |
Jun 21, 2018 | 3.420 | 3.440 | 3.347 | 3.360 | 821,967 | -0.03(-0.97%) |
Jun 20, 2018 | 3.453 | 3.499 | 3.393 | 3.393 | 2,283,757 | -0.05(-1.54%) |
Jun 19, 2018 | 3.473 | 3.499 | 3.400 | 3.446 | 1,271,385 | -0.05(-1.51%) |
Jun 18, 2018 | 3.492 | 3.499 | 3.446 | 3.499 | 689,571 | -0.01(-0.19%) |
Jun 15, 2018 | 3.532 | 3.453 | 3.506 | 2,622,968 | +0.01(+0.19%) | |
Jun 14, 2018 | 3.492 | 3.522 | 3.479 | 3.499 | 964,515 | +0.02(+0.57%) |
Jun 13, 2018 | 3.506 | 3.519 | 3.453 | 3.479 | 1,486,603 | -0.03(-0.75%) |
Jun 12, 2018 | 3.565 | 3.585 | 3.499 | 3.506 | 397,061 | -0.05(-1.49%) |
Jun 11, 2018 | 3.592 | 3.592 | 3.519 | 3.559 | 496,258 | -0.01(-0.37%) |
Jun 08, 2018 | 3.506 | 3.598 | 3.466 | 3.572 | 518,215 | +0.08(+2.27%) |
Jun 07, 2018 | 3.572 | 3.578 | 3.446 | 3.492 | 463,002 | -0.08(-2.22%) |
Jun 06, 2018 | 3.572 | 571,636 | +0.01(+0.37%) | |||
Jun 05, 2018 | 3.598 | 3.598 | 3.552 | 3.559 | 268,287 | -0.04(-1.10%) |
Jun 04, 2018 | 3.552 | 3.625 | 3.526 | 3.598 | 842,223 | +0.06(+1.68%) |
Jun 01, 2018 | 3.539 | 3.559 | 3.519 | 3.539 | 812,674 | +0.01(+0.19%) |
May 31, 2018 | 3.631 | 3.645 | 3.526 | 3.532 | 1,398,539 | -0.09(-2.38%) |
May 30, 2018 | 3.618 | 3.653 | 3.598 | 3.618 | 590,657 | -0.01(-0.18%) |
May 29, 2018 | 3.737 | 3.750 | 3.602 | 3.625 | 287,642 | -0.12(-3.18%) |
May 25, 2018 | 3.744 | 3.744 | 3.744 | 0 | -0.01(-0.35%) | |
May 24, 2018 | 3.830 | 3.830 | 3.744 | 3.757 | 1,787,018 | -0.07(-1.73%) |
May 23, 2018 | 3.797 | 3.843 | 3.757 | 3.823 | 485,778 | +0.03(+0.70%) |
May 22, 2018 | 3.750 | 3.817 | 3.711 | 3.797 | 436,875 | +0.06(+1.59%) |
May 21, 2018 | 3.757 | 3.790 | 3.721 | 3.737 | 577,361 | -0.01(-0.18%) |
May 18, 2018 | 3.724 | 3.757 | 3.711 | 3.744 | 582,917 | +0.01(+0.18%) |
May 17, 2018 | 3.744 | 3.757 | 3.717 | 3.737 | 912,391 | -0.02(-0.53%) |
May 16, 2018 | 3.803 | 3.850 | 3.741 | 3.757 | 449,243 | -0.03(-0.87%) |
May 15, 2018 | 3.823 | 3.830 | 3.770 | 3.790 | 505,930 | -0.05(-1.21%) |
May 14, 2018 | 3.843 | 3.889 | 3.777 | 3.836 | 728,175 | -0.01(-0.34%) |
May 11, 2018 | 3.883 | 3.916 | 3.836 | 3.850 | 578,440 | -0.05(-1.36%) |
May 10, 2018 | 3.750 | 3.949 | 3.750 | 3.903 | 732,764 | +0.17(+4.57%) |
May 09, 2018 | 3.809 | 3.809 | 3.719 | 3.732 | 661,931 | -0.04(-1.02%) |
May 08, 2018 | 3.841 | 3.841 | 3.739 | 3.771 | 1,110,886 | -0.05(-1.34%) |
May 07, 2018 | 3.809 | 3.848 | 3.796 | 3.822 | 857,445 | +0.00(+0.00%) |
May 04, 2018 | 3.873 | 3.969 | 3.809 | 3.822 | 575,952 | -0.03(-0.83%) |
May 03, 2018 | 3.925 | 3.925 | 3.848 | 3.854 | 572,349 | -0.06(-1.48%) |
May 02, 2018 | 3.944 | 3.957 | 3.860 | 3.912 | 762,630 | -0.04(-1.13%) |
May 01, 2018 | 3.995 | 3.995 | 3.931 | 3.957 | 142,324 | -0.03(-0.80%) |
Apr 30, 2018 | 4.078 | 4.078 | 3.957 | 3.989 | 701,239 | -0.06(-1.58%) |
Apr 27, 2018 | 4.066 | 4.066 | 3.998 | 4.053 | 594,374 | +0.01(+0.32%) |
Apr 26, 2018 | 4.078 | 4.091 | 4.002 | 4.040 | 502,945 | -0.02(-0.47%) |
Apr 25, 2018 | 4.091 | 4.098 | 4.027 | 4.059 | 658,257 | -0.03(-0.78%) |
Apr 24, 2018 | 4.078 | 4.123 | 4.062 | 4.091 | 831,735 | +0.01(+0.31%) |
Apr 23, 2018 | 4.123 | 4.136 | 4.046 | 4.078 | 505,475 | -0.03(-0.78%) |
Apr 20, 2018 | 4.162 | 4.181 | 4.094 | 4.111 | 522,850 | -0.04(-1.08%) |
Apr 19, 2018 | 4.155 | 4.168 | 4.123 | 4.155 | 411,946 | +0.01(+0.31%) |
Apr 18, 2018 | 4.091 | 4.175 | 4.091 | 4.143 | 746,368 | +0.05(+1.25%) |
Apr 17, 2018 | 4.175 | 4.194 | 4.069 | 4.091 | 871,330 | -0.08(-1.85%) |
Apr 16, 2018 | 4.136 | 4.168 | 4.111 | 4.168 | 510,554 | +0.06(+1.40%) |
Apr 13, 2018 | 4.168 | 4.210 | 4.085 | 4.111 | 778,498 | -0.06(-1.38%) |
Apr 12, 2018 | 4.117 | 4.181 | 4.117 | 4.168 | 879,552 | +0.05(+1.25%) |
Apr 11, 2018 | 4.059 | 4.162 | 4.046 | 4.117 | 878,449 | +0.06(+1.42%) |
Apr 10, 2018 | 3.989 | 4.066 | 3.989 | 4.059 | 391,898 | +0.08(+1.93%) |
Apr 09, 2018 | 3.989 | 4.034 | 3.966 | 3.982 | 1,295,507 | +0.00(+0.00%) |
Apr 06, 2018 | 4.021 | 4.040 | 3.950 | 3.982 | 829,195 | -0.05(-1.27%) |
Apr 05, 2018 | 4.008 | 4.098 | 4.008 | 4.034 | 1,634,065 | +0.04(+0.96%) |
Apr 04, 2018 | 4.072 | 4.072 | 3.963 | 3.995 | 550,149 | -0.08(-1.89%) |
Apr 03, 2018 | 4.053 | 4.091 | 4.021 | 4.072 | 657,348 | +0.03(+0.79%) |
Apr 02, 2018 | 4.091 | 4.104 | 4.021 | 4.040 | 599,616 | -0.06(-1.56%) |
Mar 29, 2018 | 4.104 | 4.104 | 4.104 | 0 | +0.03(+0.63%) | |
Mar 28, 2018 | 4.027 | 4.123 | 3.995 | 4.078 | 689,281 | +0.05(+1.27%) |
Mar 27, 2018 | 3.989 | 4.066 | 3.982 | 4.027 | 439,541 | +0.03(+0.80%) |
Mar 26, 2018 | 3.944 | 3.995 | 3.944 | 3.995 | 523,193 | +0.10(+2.64%) |
Mar 23, 2018 | 3.969 | 3.992 | 3.880 | 3.892 | 603,075 | -0.05(-1.30%) |
Mar 22, 2018 | 3.976 | 3.989 | 3.899 | 3.944 | 673,706 | -0.04(-1.13%) |
Mar 21, 2018 | 4.027 | 4.027 | 3.912 | 3.989 | 1,798,039 | -0.02(-0.48%) |
Mar 20, 2018 | 4.123 | 4.123 | 3.995 | 4.008 | 500,968 | -0.10(-2.50%) |
Mar 19, 2018 | 4.059 | 4.111 | 4.027 | 4.111 | 687,380 | +0.03(+0.79%) |
Mar 16, 2018 | 4.008 | 4.098 | 4.002 | 4.078 | 784,817 | +0.08(+1.92%) |
Mar 15, 2018 | 4.059 | 4.091 | 3.982 | 4.002 | 477,366 | -0.06(-1.58%) |
Mar 14, 2018 | 4.078 | 4.078 | 4.034 | 4.066 | 450,231 | +0.01(+0.16%) |
Mar 13, 2018 | 4.078 | 4.118 | 4.027 | 4.059 | 527,252 | -0.01(-0.32%) |
Mar 12, 2018 | 4.078 | 4.078 | 4.040 | 4.072 | 257,351 | +0.00(+0.00%) |
Mar 09, 2018 | 3.995 | 4.085 | 3.995 | 4.072 | 1,473,926 | +0.09(+2.25%) |
Mar 08, 2018 | 3.976 | 4.002 | 3.931 | 3.982 | 409,036 | +0.02(+0.49%) |
Mar 07, 2018 | 3.989 | 3.905 | 3.963 | 436,636 | +0.01(+0.32%) | |
Mar 06, 2018 | 3.969 | 4.014 | 3.931 | 3.950 | 317,281 | +0.00(+0.00%) |
Mar 05, 2018 | 3.899 | 3.963 | 3.867 | 3.950 | 395,107 | +0.01(+0.33%) |
Mar 02, 2018 | 3.957 | 3.957 | 3.841 | 3.937 | 816,882 | -0.01(-0.32%) |