Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.600 | 3.615 | 3.280 | 3.600 | 279,626 | +0.05(+1.41%) |
Apr 29, 2019 | 3.510 | 3.660 | 3.450 | 3.550 | 113,080 | +0.05(+1.43%) |
Apr 26, 2019 | 3.390 | 3.580 | 3.390 | 3.500 | 1,701,700 | -0.01(-0.28%) |
Apr 25, 2019 | 3.450 | 3.510 | 3.080 | 3.510 | 194,402 | +0.11(+3.24%) |
Apr 24, 2019 | 3.620 | 3.620 | 3.200 | 3.400 | 156,588 | -0.26(-7.10%) |
Apr 23, 2019 | 3.750 | 3.750 | 3.485 | 3.660 | 268,723 | -0.14(-3.68%) |
Apr 22, 2019 | 3.720 | 3.800 | 3.455 | 3.800 | 43,751 | +0.11(+2.98%) |
Apr 18, 2019 | 3.540 | 3.710 | 3.540 | 3.690 | 19,900 | +0.15(+4.24%) |
Apr 17, 2019 | 3.480 | 3.550 | 3.370 | 3.540 | 29,478 | +0.03(+0.85%) |
Apr 16, 2019 | 3.520 | 3.530 | 3.460 | 3.510 | 48,112 | -0.02(-0.57%) |
Apr 15, 2019 | 3.610 | 3.680 | 3.410 | 3.530 | 22,656 | -0.06(-1.67%) |
Apr 12, 2019 | 3.650 | 3.720 | 3.528 | 3.590 | 29,400 | -0.01(-0.28%) |
Apr 11, 2019 | 3.650 | 3.750 | 3.510 | 3.600 | 118,195 | -0.05(-1.37%) |
Apr 10, 2019 | 3.690 | 3.710 | 3.620 | 3.650 | 810,470 | -0.05(-1.35%) |
Apr 09, 2019 | 3.720 | 3.750 | 3.620 | 3.700 | 45,256 | -0.07(-1.86%) |
Apr 08, 2019 | 3.700 | 3.825 | 3.700 | 3.770 | 91,466 | +0.10(+2.86%) |
Apr 05, 2019 | 3.610 | 3.690 | 3.610 | 3.665 | 98,300 | +0.06(+1.81%) |
Apr 04, 2019 | 3.550 | 3.630 | 3.480 | 3.600 | 263,162 | +0.07(+1.98%) |
Apr 03, 2019 | 3.570 | 3.630 | 3.480 | 3.530 | 191,081 | -0.04(-1.12%) |
Apr 02, 2019 | 3.630 | 3.680 | 3.540 | 3.570 | 132,161 | -0.05(-1.38%) |
Apr 01, 2019 | 3.500 | 3.700 | 3.300 | 3.620 | 2,313,612 | +0.12(+3.43%) |
Mar 29, 2019 | 3.150 | 3.500 | 3.150 | 3.500 | 182,900 | +0.39(+12.54%) |
Mar 28, 2019 | 3.110 | 3.140 | 3.020 | 3.110 | 25,482 | -0.03(-0.96%) |
Mar 27, 2019 | 2.910 | 3.140 | 2.910 | 3.140 | 49,696 | +0.20(+6.80%) |
Mar 26, 2019 | 3.010 | 3.030 | 2.940 | 2.940 | 22,068 | -0.06(-2.00%) |
Mar 25, 2019 | 3.040 | 3.090 | 2.990 | 3.000 | 61,608 | -0.05(-1.64%) |
Mar 22, 2019 | 3.110 | 3.110 | 3.020 | 3.050 | 6,900 | -0.09(-2.87%) |
Mar 21, 2019 | 3.140 | 3.150 | 3.110 | 3.140 | 52,386 | -0.01(-0.32%) |
Mar 20, 2019 | 3.130 | 3.150 | 3.100 | 3.150 | 5,619 | -0.02(-0.63%) |
Mar 19, 2019 | 3.070 | 3.180 | 3.022 | 3.170 | 16,192 | +0.11(+3.59%) |
Mar 18, 2019 | 3.050 | 3.100 | 3.030 | 3.060 | 175,359 | -0.01(-0.33%) |
Mar 15, 2019 | 3.030 | 3.070 | 3.000 | 3.070 | 8,000 | +0.03(+0.99%) |
Mar 14, 2019 | 3.030 | 3.050 | 3.030 | 3.040 | 718 | -0.03(-0.98%) |
Mar 13, 2019 | 3.100 | 3.120 | 3.000 | 3.070 | 7,512 | -0.02(-0.65%) |
Mar 12, 2019 | 2.970 | 3.110 | 2.914 | 3.090 | 91,822 | +0.12(+4.04%) |
Mar 11, 2019 | 2.950 | 3.000 | 2.840 | 2.970 | 27,911 | -0.04(-1.33%) |
Mar 08, 2019 | 3.120 | 3.120 | 2.950 | 3.010 | 67,000 | -0.08(-2.59%) |
Mar 07, 2019 | 3.020 | 3.140 | 2.900 | 3.090 | 28,411 | +0.10(+3.34%) |
Mar 06, 2019 | 2.970 | 3.020 | 2.970 | 2.990 | 22,020 | +0.05(+1.70%) |
Mar 05, 2019 | 2.950 | 2.960 | 2.940 | 2.940 | 26,335 | -0.02(-0.68%) |
Mar 04, 2019 | 2.920 | 2.960 | 2.855 | 2.960 | 95,984 | +0.07(+2.42%) |
Mar 01, 2019 | 2.880 | 2.960 | 2.800 | 2.890 | 22,500 | +0.06(+2.12%) |
Feb 28, 2019 | 2.850 | 2.910 | 2.810 | 2.830 | 11,702 | -0.02(-0.70%) |
Feb 27, 2019 | 2.800 | 2.910 | 2.800 | 2.850 | 2,923 | +0.05(+1.79%) |
Feb 26, 2019 | 2.940 | 2.940 | 2.800 | 2.800 | 6,357 | -0.15(-5.08%) |
Feb 25, 2019 | 2.950 | 2.960 | 2.900 | 2.950 | 78,488 | +0.05(+1.72%) |
Feb 22, 2019 | 2.840 | 2.930 | 2.840 | 2.900 | 12,100 | +0.11(+3.94%) |
Feb 21, 2019 | 2.760 | 2.810 | 2.740 | 2.790 | 28,861 | -0.01(-0.36%) |
Feb 20, 2019 | 2.800 | 2.930 | 2.720 | 2.800 | 46,241 | +0.00(+0.00%) |
Feb 19, 2019 | 2.920 | 2.920 | 2.780 | 2.800 | 16,102 | -0.13(-4.44%) |
Feb 15, 2019 | 2.820 | 2.930 | 2.800 | 2.930 | 5,800 | +0.08(+2.81%) |
Feb 14, 2019 | 2.970 | 2.970 | 2.830 | 2.850 | 5,131 | -0.14(-4.68%) |
Feb 13, 2019 | 2.780 | 2.990 | 2.772 | 2.990 | 51,030 | +0.17(+6.03%) |
Feb 12, 2019 | 2.890 | 2.900 | 2.800 | 2.820 | 86,670 | -0.07(-2.42%) |
Feb 11, 2019 | 2.920 | 2.920 | 2.850 | 2.890 | 9,819 | -0.03(-1.03%) |
Feb 08, 2019 | 2.880 | 2.940 | 2.850 | 2.920 | 13,600 | -0.02(-0.68%) |
Feb 07, 2019 | 2.970 | 2.980 | 2.850 | 2.940 | 44,130 | -0.04(-1.34%) |
Feb 06, 2019 | 2.990 | 3.050 | 2.880 | 2.980 | 25,789 | -0.07(-2.30%) |
Feb 05, 2019 | 3.080 | 3.080 | 2.940 | 3.050 | 52,025 | -0.02(-0.65%) |
Feb 04, 2019 | 3.000 | 3.070 | 2.830 | 3.070 | 57,527 | +0.06(+1.99%) |
Feb 01, 2019 | 3.190 | 3.190 | 3.010 | 3.010 | 25,500 | -0.18(-5.64%) |
Jan 31, 2019 | 3.120 | 3.190 | 3.070 | 3.190 | 2,753,270 | +0.14(+4.59%) |
Jan 30, 2019 | 3.050 | 3.210 | 3.030 | 3.050 | 381,269 | +0.00(+0.00%) |
Jan 29, 2019 | 3.080 | 3.100 | 2.930 | 3.050 | 3,129 | +0.00(+0.00%) |
Jan 28, 2019 | 3.020 | 3.100 | 2.930 | 3.050 | 17,393 | -0.02(-0.65%) |
Jan 25, 2019 | 3.070 | 3.100 | 3.000 | 3.070 | 7,200 | +0.00(+0.00%) |
Jan 24, 2019 | 3.080 | 3.110 | 3.010 | 3.070 | 43,503 | +0.05(+1.66%) |
Jan 23, 2019 | 3.130 | 3.130 | 3.020 | 3.020 | 20,654 | -0.08(-2.58%) |
Jan 22, 2019 | 3.080 | 3.150 | 3.000 | 3.100 | 49,689 | -0.05(-1.59%) |
Jan 18, 2019 | 3.200 | 3.230 | 3.090 | 3.150 | 3,200 | -0.04(-1.25%) |
Jan 17, 2019 | 3.240 | 3.350 | 2.910 | 3.190 | 42,652 | -0.01(-0.31%) |
Jan 16, 2019 | 3.160 | 3.250 | 3.080 | 3.200 | 7,728 | +0.10(+3.23%) |
Jan 15, 2019 | 3.040 | 3.150 | 3.030 | 3.100 | 15,870 | +0.03(+0.98%) |
Jan 14, 2019 | 2.960 | 3.100 | 2.960 | 3.070 | 55,564 | +0.04(+1.32%) |
Jan 11, 2019 | 3.000 | 3.200 | 2.900 | 3.030 | 40,500 | +0.03(+1.00%) |
Jan 10, 2019 | 2.950 | 3.100 | 2.880 | 3.000 | 163,106 | +0.07(+2.39%) |
Jan 09, 2019 | 2.920 | 3.000 | 2.760 | 2.930 | 20,460 | +0.03(+1.03%) |
Jan 08, 2019 | 2.900 | 3.050 | 2.650 | 2.900 | 29,416 | +0.08(+2.84%) |
Jan 07, 2019 | 2.750 | 2.850 | 2.651 | 2.820 | 78,342 | +0.07(+2.55%) |
Jan 04, 2019 | 2.850 | 2.850 | 2.510 | 2.750 | 68,700 | -0.16(-5.50%) |
Jan 03, 2019 | 2.960 | 2.980 | 2.860 | 2.910 | 2,960 | -0.05(-1.69%) |
Jan 02, 2019 | 3.090 | 3.100 | 2.960 | 2.960 | 30,182 | -0.15(-4.82%) |
Dec 31, 2018 | 3.080 | 3.200 | 2.850 | 3.110 | 59,400 | +0.07(+2.30%) |
Dec 28, 2018 | 3.010 | 3.040 | 2.710 | 3.040 | 38,500 | +0.00(+0.00%) |
Dec 27, 2018 | 2.930 | 3.140 | 2.720 | 3.040 | 47,854 | +0.06(+2.01%) |
Dec 26, 2018 | 2.960 | 3.030 | 2.910 | 2.980 | 25,576 | -0.07(-2.30%) |
Dec 24, 2018 | 2.960 | 3.065 | 2.830 | 3.050 | 38,800 | +0.05(+1.67%) |
Dec 21, 2018 | 3.100 | 3.100 | 2.870 | 3.000 | 109,900 | -0.11(-3.54%) |
Dec 20, 2018 | 3.040 | 3.150 | 2.860 | 3.110 | 40,157 | +0.12(+4.01%) |
Dec 19, 2018 | 2.970 | 3.100 | 2.900 | 2.990 | 52,682 | +0.02(+0.67%) |
Dec 18, 2018 | 2.960 | 3.030 | 2.870 | 2.970 | 13,843 | +0.02(+0.68%) |
Dec 17, 2018 | 3.050 | 3.200 | 2.800 | 2.950 | 60,032 | -0.12(-3.91%) |
Dec 14, 2018 | 3.070 | 3.160 | 2.990 | 3.070 | 25,900 | -0.06(-1.92%) |
Dec 13, 2018 | 3.150 | 3.150 | 3.025 | 3.130 | 13,282 | -0.05(-1.57%) |
Dec 12, 2018 | 3.130 | 3.280 | 2.979 | 3.180 | 3,015,316 | +0.17(+5.65%) |
Dec 11, 2018 | 3.140 | 3.140 | 3.000 | 3.010 | 336,416 | -0.13(-4.14%) |
Dec 10, 2018 | 3.120 | 3.140 | 2.860 | 3.140 | 238,337 | +0.02(+0.64%) |
Dec 07, 2018 | 3.140 | 3.150 | 3.120 | 3.120 | 8,400 | -0.05(-1.58%) |
Dec 06, 2018 | 3.350 | 3.350 | 3.060 | 3.170 | 49,135 | -0.25(-7.31%) |
Dec 04, 2018 | 3.250 | 3.475 | 3.080 | 3.420 | 135,400 | +0.27(+8.57%) |
Dec 03, 2018 | 3.350 | 3.350 | 3.140 | 3.150 | 28,808 | -0.14(-4.26%) |
Nov 30, 2018 | 3.350 | 3.760 | 3.190 | 3.290 | 69,400 | -0.01(-0.30%) |
Nov 29, 2018 | 3.270 | 3.340 | 3.250 | 3.300 | 58,445 | +0.01(+0.30%) |
Nov 28, 2018 | 3.300 | 3.370 | 3.193 | 3.290 | 169,186 | -0.01(-0.30%) |
Nov 27, 2018 | 3.210 | 3.300 | 3.130 | 3.300 | 38,561 | +0.15(+4.76%) |
Nov 26, 2018 | 3.180 | 3.290 | 3.070 | 3.150 | 47,677 | -0.01(-0.32%) |
Nov 23, 2018 | 3.140 | 3.200 | 3.060 | 3.160 | 68,300 | -0.03(-0.94%) |
Nov 21, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.08(-2.45%) | |
Nov 20, 2018 | 3.280 | 3.450 | 3.130 | 3.270 | 119,047 | +0.07(+2.19%) |
Nov 19, 2018 | 3.200 | 3.300 | 3.140 | 3.200 | 29,460 | -0.13(-3.90%) |
Nov 16, 2018 | 3.130 | 3.330 | 3.130 | 3.330 | 1,400 | +0.24(+7.77%) |
Nov 15, 2018 | 3.060 | 3.280 | 3.060 | 3.090 | 5,640 | +0.03(+0.98%) |
Nov 14, 2018 | 3.060 | 3.120 | 3.060 | 3.060 | 59,562 | -0.01(-0.33%) |
Nov 13, 2018 | 3.070 | 3.220 | 3.051 | 3.070 | 442,435 | -0.06(-1.92%) |
Nov 12, 2018 | 3.110 | 3.220 | 3.060 | 3.130 | 21,324 | -0.02(-0.63%) |
Nov 09, 2018 | 3.260 | 3.270 | 3.100 | 3.150 | 30,300 | -0.12(-3.67%) |
Nov 08, 2018 | 3.250 | 3.270 | 3.160 | 3.270 | 5,078 | +0.06(+2.03%) |
Nov 07, 2018 | 3.190 | 3.300 | 3.100 | 3.205 | 33,682 | -0.02(-0.47%) |
Nov 06, 2018 | 3.220 | 3.310 | 3.130 | 3.220 | 61,651 | -0.01(-0.31%) |
Nov 05, 2018 | 3.150 | 3.230 | 3.140 | 3.230 | 17,851 | +0.09(+2.87%) |
Nov 02, 2018 | 3.140 | 3.330 | 3.120 | 3.140 | 24,700 | +0.03(+0.96%) |
Nov 01, 2018 | 3.210 | 3.400 | 3.060 | 3.110 | 81,114 | -0.04(-1.27%) |
Oct 31, 2018 | 3.200 | 3.250 | 3.060 | 3.150 | 70,232 | -0.05(-1.56%) |
Oct 30, 2018 | 3.160 | 3.210 | 3.140 | 3.200 | 6,787 | -0.01(-0.31%) |
Oct 29, 2018 | 3.200 | 3.210 | 3.060 | 3.210 | 57,582 | +0.00(+0.00%) |
Oct 26, 2018 | 3.120 | 3.210 | 3.075 | 3.210 | 65,200 | +0.07(+2.23%) |
Oct 25, 2018 | 3.190 | 3.200 | 3.071 | 3.140 | 25,812 | -0.08(-2.48%) |
Oct 24, 2018 | 3.070 | 3.250 | 3.070 | 3.220 | 97,628 | +0.04(+1.26%) |
Oct 23, 2018 | 3.080 | 3.180 | 2.980 | 3.180 | 107,112 | +0.14(+4.61%) |
Oct 22, 2018 | 3.090 | 3.150 | 3.040 | 3.040 | 22,570 | -0.02(-0.65%) |
Oct 19, 2018 | 2.930 | 3.150 | 2.910 | 3.060 | 202,600 | +0.19(+6.62%) |
Oct 18, 2018 | 2.880 | 3.140 | 2.800 | 2.870 | 143,360 | -0.13(-4.33%) |
Oct 17, 2018 | 2.910 | 3.080 | 2.763 | 3.000 | 39,688 | +0.11(+3.81%) |
Oct 16, 2018 | 2.840 | 3.020 | 2.778 | 2.890 | 101,667 | +0.07(+2.48%) |
Oct 15, 2018 | 2.900 | 2.980 | 2.802 | 2.820 | 59,125 | -0.11(-3.75%) |
Oct 12, 2018 | 2.740 | 2.930 | 2.740 | 2.930 | 12,800 | +0.21(+7.72%) |
Oct 11, 2018 | 2.690 | 2.975 | 2.682 | 2.720 | 106,905 | +0.05(+2.04%) |
Oct 10, 2018 | 2.620 | 2.670 | 2.620 | 2.666 | 27,934 | +0.06(+2.13%) |
Oct 09, 2018 | 2.620 | 2.740 | 2.400 | 2.610 | 17,966 | -0.09(-3.33%) |
Oct 08, 2018 | 2.820 | 2.980 | 2.700 | 2.700 | 21,850 | -0.19(-6.57%) |
Oct 05, 2018 | 2.870 | 2.990 | 2.750 | 2.890 | 21,300 | -0.04(-1.37%) |
Oct 04, 2018 | 2.970 | 2.991 | 2.810 | 2.930 | 20,666 | -0.09(-2.98%) |
Oct 03, 2018 | 3.110 | 3.264 | 3.020 | 3.020 | 17,755 | -0.03(-0.98%) |
Oct 02, 2018 | 2.890 | 3.065 | 2.863 | 3.050 | 43,166 | +0.21(+7.39%) |
Oct 01, 2018 | 2.760 | 2.920 | 2.760 | 2.840 | 10,464 | +0.14(+5.19%) |
Sep 28, 2018 | 2.810 | 2.830 | 2.700 | 2.700 | 2,200 | -0.14(-4.93%) |
Sep 27, 2018 | 2.750 | 2.890 | 2.640 | 2.840 | 16,084 | +0.09(+3.27%) |
Sep 26, 2018 | 2.640 | 2.910 | 2.640 | 2.750 | 57,462 | +0.11(+4.17%) |
Sep 25, 2018 | 2.670 | 2.740 | 2.640 | 2.640 | 12,752 | -0.01(-0.38%) |
Sep 24, 2018 | 2.700 | 2.790 | 2.551 | 2.650 | 15,209 | -0.04(-1.49%) |
Sep 21, 2018 | 2.705 | 2.705 | 2.600 | 2.690 | 1,800 | -0.07(-2.54%) |
Sep 20, 2018 | 2.840 | 2.850 | 2.760 | 2.760 | 19,541 | -0.03(-1.08%) |
Sep 19, 2018 | 2.750 | 2.870 | 2.730 | 2.790 | 33,763 | +0.03(+1.24%) |
Sep 18, 2018 | 2.631 | 2.756 | 2.631 | 2.756 | 9,866 | +0.09(+3.21%) |
Sep 17, 2018 | 2.710 | 2.710 | 2.660 | 2.670 | 2,846 | -0.04(-1.48%) |
Sep 14, 2018 | 2.580 | 2.710 | 2.580 | 2.710 | 2,300 | +0.14(+5.45%) |
Sep 13, 2018 | 2.550 | 2.720 | 2.550 | 2.570 | 23,017 | +0.01(+0.39%) |
Sep 12, 2018 | 2.730 | 2.730 | 2.430 | 2.560 | 40,389 | -0.12(-4.48%) |
Sep 11, 2018 | 2.630 | 2.790 | 2.630 | 2.680 | 32,164 | +0.03(+1.13%) |
Sep 10, 2018 | 2.750 | 2.860 | 2.620 | 2.650 | 30,495 | -0.18(-6.36%) |
Sep 07, 2018 | 2.710 | 2.910 | 2.710 | 2.830 | 21,500 | +0.09(+3.28%) |
Sep 06, 2018 | 2.940 | 2.940 | 2.710 | 2.740 | 39,701 | -0.22(-7.43%) |
Sep 05, 2018 | 3.040 | 3.240 | 2.820 | 2.960 | 54,681 | -0.21(-6.62%) |
Sep 04, 2018 | 3.320 | 3.320 | 3.100 | 3.170 | 9,179 | -0.16(-4.80%) |
Aug 31, 2018 | 3.330 | 3.330 | 3.330 | 0 | -0.07(-2.06%) | |
Aug 30, 2018 | 3.220 | 3.423 | 3.080 | 3.400 | 56,030 | +0.15(+4.62%) |
Aug 29, 2018 | 3.350 | 3.350 | 3.160 | 3.250 | 41,245 | -0.08(-2.26%) |
Aug 28, 2018 | 3.270 | 3.470 | 3.250 | 3.325 | 46,749 | +0.06(+1.68%) |
Aug 27, 2018 | 3.400 | 3.410 | 3.200 | 3.270 | 32,131 | -0.16(-4.66%) |
Aug 24, 2018 | 3.400 | 3.450 | 3.260 | 3.430 | 42,000 | -0.07(-2.00%) |
Aug 23, 2018 | 3.380 | 3.770 | 3.250 | 3.500 | 47,041 | +0.17(+5.11%) |
Aug 22, 2018 | 3.390 | 3.400 | 3.300 | 3.330 | 12,171 | -0.05(-1.48%) |
Aug 21, 2018 | 3.520 | 3.550 | 3.350 | 3.380 | 56,077 | -0.16(-4.52%) |
Aug 20, 2018 | 3.590 | 3.600 | 3.535 | 3.540 | 41,108 | -0.02(-0.56%) |
Aug 17, 2018 | 3.560 | 3.710 | 3.540 | 3.560 | 34,800 | +0.00(+0.00%) |
Aug 16, 2018 | 3.550 | 3.750 | 3.550 | 3.560 | 29,983 | +0.01(+0.28%) |
Aug 15, 2018 | 3.770 | 3.770 | 3.550 | 3.550 | 8,071 | -0.23(-6.08%) |
Aug 14, 2018 | 3.790 | 3.790 | 3.570 | 3.780 | 11,016 | -0.02(-0.53%) |
Aug 13, 2018 | 3.650 | 3.840 | 3.600 | 3.800 | 36,693 | +0.01(+0.26%) |
Aug 10, 2018 | 3.720 | 3.820 | 3.600 | 3.790 | 17,100 | +0.01(+0.26%) |
Aug 09, 2018 | 3.800 | 3.800 | 3.630 | 3.780 | 20,889 | -0.01(-0.26%) |
Aug 08, 2018 | 3.790 | 3.790 | 3.790 | 3.790 | 18 | +0.00(+0.00%) |
Aug 07, 2018 | 3.690 | 3.850 | 3.509 | 3.790 | 29,659 | +0.10(+2.71%) |
Aug 06, 2018 | 3.670 | 3.720 | 3.650 | 3.690 | 523,706 | +0.03(+0.82%) |
Aug 03, 2018 | 3.780 | 3.820 | 3.610 | 3.660 | 18,400 | -0.10(-2.66%) |
Aug 02, 2018 | 3.750 | 3.800 | 3.750 | 3.760 | 47,343 | -0.02(-0.53%) |
Aug 01, 2018 | 3.780 | 3.800 | 3.618 | 3.780 | 22,543 | +0.00(+0.00%) |
Jul 31, 2018 | 3.740 | 3.840 | 3.723 | 3.780 | 9,517 | -0.03(-0.79%) |
Jul 30, 2018 | 3.780 | 3.810 | 3.560 | 3.810 | 14,884 | +0.07(+1.87%) |
Jul 27, 2018 | 3.770 | 3.850 | 3.630 | 3.740 | 17,800 | +0.00(+0.00%) |
Jul 26, 2018 | 3.870 | 4.000 | 3.630 | 3.740 | 236,686 | -0.10(-2.60%) |
Jul 25, 2018 | 3.950 | 4.050 | 3.800 | 3.840 | 379,627 | -0.11(-2.78%) |
Jul 24, 2018 | 4.020 | 4.020 | 3.910 | 3.950 | 103,834 | +0.02(+0.51%) |
Jul 23, 2018 | 3.920 | 4.100 | 3.920 | 3.930 | 116,606 | +0.00(+0.00%) |
Jul 20, 2018 | 3.800 | 3.930 | 3.800 | 3.930 | 177,545 | +0.11(+2.88%) |
Jul 19, 2018 | 3.800 | 3.882 | 3.760 | 3.820 | 68,468 | +0.05(+1.33%) |
Jul 18, 2018 | 3.730 | 3.910 | 3.540 | 3.770 | 145,893 | +0.07(+1.89%) |
Jul 17, 2018 | 3.627 | 3.740 | 3.560 | 3.700 | 37,112 | +0.03(+0.82%) |
Jul 16, 2018 | 3.700 | 3.700 | 3.510 | 3.670 | 50,491 | -0.03(-0.81%) |
Jul 13, 2018 | 3.470 | 3.740 | 3.460 | 3.700 | 469,740 | +0.21(+6.02%) |
Jul 12, 2018 | 3.550 | 3.650 | 3.388 | 3.490 | 391,413 | -0.11(-3.06%) |
Jul 11, 2018 | 3.500 | 3.796 | 3.500 | 3.600 | 60,720 | -0.01(-0.28%) |
Jul 10, 2018 | 3.500 | 3.610 | 3.350 | 3.610 | 265,182 | +0.12(+3.44%) |
Jul 09, 2018 | 3.330 | 3.600 | 3.290 | 3.490 | 39,758 | +0.15(+4.53%) |
Jul 06, 2018 | 3.320 | 3.360 | 3.150 | 3.339 | 37,094 | -0.09(-2.65%) |
May 17, 2018 | 3.430 | 3.430 | 3.430 | 0 | -0.04(-1.15%) | |
May 16, 2018 | 3.480 | 3.490 | 3.400 | 3.470 | 81,379 | -0.01(-0.29%) |
May 15, 2018 | 3.520 | 3.540 | 3.460 | 3.480 | 29,890 | -0.06(-1.69%) |
May 14, 2018 | 3.540 | 3.570 | 3.460 | 3.540 | 93,466 | +0.02(+0.43%) |
May 11, 2018 | 3.470 | 3.580 | 3.430 | 3.525 | 50,191 | +0.08(+2.47%) |
May 10, 2018 | 3.400 | 3.550 | 3.387 | 3.440 | 120,898 | +0.05(+1.47%) |
May 09, 2018 | 3.330 | 3.430 | 3.310 | 3.390 | 55,670 | +0.08(+2.42%) |
May 08, 2018 | 3.450 | 3.510 | 3.270 | 3.310 | 45,332 | -0.14(-4.06%) |
May 07, 2018 | 3.460 | 3.530 | 3.420 | 3.450 | 121,935 | +0.12(+3.60%) |
May 04, 2018 | 3.500 | 3.600 | 3.220 | 3.330 | 167,369 | -0.12(-3.48%) |
May 03, 2018 | 3.520 | 3.660 | 3.440 | 3.450 | 76,084 | -0.09(-2.54%) |
May 02, 2018 | 3.270 | 3.550 | 3.260 | 3.540 | 132,734 | +0.28(+8.59%) |