Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 371 | +0.01(+0.28%) |
Apr 29, 2019 | 3.550 | 3.550 | 3.530 | 3.530 | 4,307 | +0.01(+0.37%) |
Apr 26, 2019 | 3.550 | 3.550 | 3.510 | 3.517 | 2,400 | -0.04(-1.21%) |
Apr 25, 2019 | 3.550 | 3.560 | 3.521 | 3.560 | 1,847 | +0.02(+0.56%) |
Apr 24, 2019 | 3.540 | 3.550 | 3.510 | 3.540 | 11,560 | +0.01(+0.28%) |
Apr 23, 2019 | 3.490 | 3.530 | 3.473 | 3.530 | 22,891 | +0.04(+1.15%) |
Apr 22, 2019 | 3.220 | 3.490 | 3.200 | 3.490 | 6,137 | +0.16(+4.80%) |
Apr 18, 2019 | 3.413 | 3.425 | 3.330 | 3.330 | 14,700 | -0.11(-3.20%) |
Apr 17, 2019 | 3.530 | 3.540 | 3.310 | 3.440 | 8,555 | -0.07(-1.99%) |
Apr 16, 2019 | 3.390 | 3.511 | 3.390 | 3.510 | 3,893 | +0.02(+0.57%) |
Apr 15, 2019 | 3.470 | 3.540 | 3.450 | 3.490 | 18,396 | +0.09(+2.65%) |
Apr 12, 2019 | 3.410 | 3.420 | 3.330 | 3.400 | 5,700 | -0.12(-3.41%) |
Apr 11, 2019 | 3.390 | 3.520 | 3.380 | 3.520 | 1,929 | +0.22(+6.67%) |
Apr 10, 2019 | 3.300 | 3.430 | 3.150 | 3.300 | 11,984 | +0.00(+0.00%) |
Apr 09, 2019 | 3.450 | 3.450 | 3.280 | 3.300 | 16,761 | -0.12(-3.45%) |
Apr 08, 2019 | 3.540 | 3.540 | 3.340 | 3.418 | 16,349 | -0.10(-2.90%) |
Apr 05, 2019 | 3.530 | 3.540 | 3.446 | 3.520 | 4,700 | -0.01(-0.28%) |
Apr 04, 2019 | 3.500 | 3.700 | 3.500 | 3.530 | 16,559 | +0.03(+0.86%) |
Apr 03, 2019 | 3.770 | 3.770 | 3.280 | 3.500 | 39,038 | -0.05(-1.41%) |
Apr 02, 2019 | 3.300 | 3.640 | 3.200 | 3.550 | 129,543 | +0.27(+8.23%) |
Apr 01, 2019 | 3.250 | 3.360 | 3.190 | 3.280 | 31,472 | +0.12(+3.80%) |
Mar 29, 2019 | 2.980 | 3.300 | 2.945 | 3.160 | 83,000 | +0.23(+7.85%) |
Mar 28, 2019 | 2.900 | 3.000 | 2.900 | 2.930 | 8,209 | +0.07(+2.45%) |
Mar 27, 2019 | 2.900 | 2.980 | 2.860 | 2.860 | 23,111 | -0.08(-2.72%) |
Mar 26, 2019 | 2.900 | 2.940 | 2.780 | 2.940 | 7,089 | +0.08(+2.74%) |
Mar 25, 2019 | 2.940 | 2.980 | 2.805 | 2.861 | 15,918 | +0.02(+0.76%) |
Mar 22, 2019 | 2.760 | 2.850 | 2.760 | 2.840 | 4,000 | +0.09(+3.27%) |
Mar 21, 2019 | 2.860 | 2.880 | 2.737 | 2.750 | 18,804 | -0.15(-5.17%) |
Mar 20, 2019 | 2.900 | 2.940 | 2.840 | 2.900 | 5,354 | +0.01(+0.35%) |
Mar 19, 2019 | 2.960 | 2.980 | 2.778 | 2.890 | 11,048 | +0.10(+3.58%) |
Mar 18, 2019 | 2.670 | 2.790 | 2.670 | 2.790 | 14,533 | +0.12(+4.49%) |
Mar 15, 2019 | 2.710 | 2.740 | 2.670 | 2.670 | 5,500 | -0.03(-1.11%) |
Mar 14, 2019 | 2.780 | 2.780 | 2.670 | 2.700 | 6,732 | +0.01(+0.37%) |
Mar 13, 2019 | 2.700 | 2.790 | 2.530 | 2.690 | 14,477 | +0.03(+1.13%) |
Mar 12, 2019 | 2.631 | 2.750 | 2.610 | 2.660 | 10,248 | -0.03(-1.12%) |
Mar 11, 2019 | 2.710 | 2.760 | 2.630 | 2.690 | 5,283 | -0.02(-0.76%) |
Mar 08, 2019 | 2.420 | 2.780 | 2.420 | 2.711 | 26,300 | +0.29(+12.01%) |
Mar 07, 2019 | 2.690 | 2.700 | 2.400 | 2.420 | 36,033 | -0.31(-11.36%) |
Mar 06, 2019 | 2.910 | 2.910 | 2.730 | 2.730 | 25,217 | -0.34(-11.07%) |
Mar 05, 2019 | 3.070 | 3.070 | 2.811 | 3.070 | 7,442 | +0.03(+0.99%) |
Mar 04, 2019 | 3.150 | 3.150 | 2.980 | 3.040 | 9,580 | -0.10(-3.18%) |
Mar 01, 2019 | 3.070 | 3.150 | 2.930 | 3.140 | 20,500 | +0.13(+4.32%) |
Feb 28, 2019 | 3.010 | 3.150 | 2.990 | 3.010 | 50,763 | +0.04(+1.35%) |
Feb 27, 2019 | 2.710 | 2.970 | 2.660 | 2.970 | 50,571 | +0.27(+10.00%) |
Feb 26, 2019 | 2.700 | 3.395 | 2.660 | 2.700 | 209,159 | +0.00(+0.00%) |
Feb 25, 2019 | 2.613 | 2.752 | 2.613 | 2.700 | 12,542 | +0.14(+5.47%) |
Feb 22, 2019 | 2.650 | 2.650 | 2.560 | 2.560 | 15,700 | -0.21(-7.58%) |
Feb 21, 2019 | 2.650 | 2.770 | 2.650 | 2.770 | 7,066 | +0.12(+4.53%) |
Feb 20, 2019 | 2.660 | 2.800 | 2.523 | 2.650 | 18,229 | +0.00(+0.00%) |
Feb 19, 2019 | 2.520 | 2.650 | 2.520 | 2.650 | 7,675 | +0.14(+5.58%) |
Feb 15, 2019 | 2.610 | 2.620 | 2.510 | 2.510 | 10,200 | -0.14(-5.28%) |
Feb 14, 2019 | 2.610 | 2.690 | 2.598 | 2.650 | 31,002 | +0.04(+1.53%) |
Feb 13, 2019 | 2.710 | 2.740 | 2.558 | 2.610 | 26,829 | +0.01(+0.38%) |
Feb 12, 2019 | 2.650 | 2.650 | 2.480 | 2.600 | 17,988 | -0.09(-3.35%) |
Feb 11, 2019 | 2.640 | 2.700 | 2.539 | 2.690 | 4,473 | +0.08(+3.07%) |
Feb 08, 2019 | 2.440 | 2.730 | 2.440 | 2.610 | 12,500 | +0.18(+7.41%) |
Feb 07, 2019 | 2.450 | 2.510 | 2.310 | 2.430 | 4,794 | -0.02(-0.86%) |
Feb 06, 2019 | 2.416 | 2.490 | 2.394 | 2.451 | 8,580 | +0.01(+0.45%) |
Feb 05, 2019 | 2.590 | 2.600 | 2.440 | 2.440 | 10,349 | +0.01(+0.41%) |
Feb 04, 2019 | 2.410 | 2.550 | 2.410 | 2.430 | 5,972 | +0.03(+1.25%) |
Feb 01, 2019 | 2.560 | 2.560 | 2.400 | 2.400 | 9,900 | -0.03(-1.23%) |
Jan 31, 2019 | 2.540 | 2.600 | 2.410 | 2.430 | 9,223 | -0.10(-4.00%) |
Jan 30, 2019 | 2.510 | 2.540 | 2.482 | 2.531 | 9,057 | +0.03(+1.25%) |
Jan 29, 2019 | 2.470 | 2.520 | 2.470 | 2.500 | 4,222 | +0.00(+0.00%) |
Jan 28, 2019 | 2.480 | 2.500 | 2.356 | 2.500 | 18,611 | +0.01(+0.40%) |
Jan 25, 2019 | 2.290 | 2.490 | 2.290 | 2.490 | 30,600 | -0.01(-0.40%) |
Jan 24, 2019 | 2.600 | 2.600 | 2.490 | 2.500 | 5,736 | -0.16(-6.02%) |
Jan 23, 2019 | 2.550 | 2.660 | 2.500 | 2.660 | 12,053 | +0.09(+3.50%) |
Jan 22, 2019 | 2.600 | 2.608 | 2.570 | 2.570 | 4,901 | -0.03(-1.15%) |
Jan 18, 2019 | 2.590 | 2.600 | 2.490 | 2.600 | 17,200 | +0.06(+2.36%) |
Jan 17, 2019 | 2.640 | 2.700 | 2.500 | 2.540 | 16,668 | -0.02(-0.78%) |
Jan 16, 2019 | 2.530 | 2.769 | 2.530 | 2.560 | 54,732 | -0.25(-8.90%) |
Jan 15, 2019 | 2.850 | 3.060 | 2.750 | 2.810 | 118,594 | -0.04(-1.40%) |
Jan 14, 2019 | 2.400 | 2.880 | 2.320 | 2.850 | 51,971 | +0.45(+18.75%) |
Jan 11, 2019 | 2.240 | 2.440 | 2.240 | 2.400 | 28,200 | +0.16(+7.14%) |
Jan 10, 2019 | 2.110 | 2.250 | 2.110 | 2.240 | 18,284 | +0.13(+6.16%) |
Jan 09, 2019 | 2.070 | 2.210 | 2.060 | 2.110 | 11,977 | +0.07(+3.43%) |
Jan 08, 2019 | 2.160 | 2.265 | 2.010 | 2.040 | 35,490 | -0.08(-3.77%) |
Jan 07, 2019 | 1.960 | 2.150 | 1.960 | 2.120 | 21,478 | +0.17(+8.72%) |
Jan 04, 2019 | 2.050 | 2.050 | 1.950 | 1.950 | 20,900 | -0.01(-0.51%) |
Jan 03, 2019 | 2.100 | 2.100 | 1.819 | 1.960 | 100,088 | +0.10(+5.38%) |
Jan 02, 2019 | 1.670 | 1.930 | 1.670 | 1.860 | 27,477 | +0.20(+12.05%) |
Dec 31, 2018 | 1.880 | 1.880 | 1.650 | 1.660 | 68,300 | -0.23(-12.17%) |
Dec 28, 2018 | 1.650 | 1.950 | 1.650 | 1.890 | 27,800 | +0.26(+15.95%) |
Dec 27, 2018 | 1.700 | 1.860 | 1.620 | 1.630 | 39,058 | -0.07(-4.12%) |
Dec 26, 2018 | 1.683 | 2.045 | 1.683 | 1.700 | 85,748 | -0.15(-8.11%) |
Dec 24, 2018 | 2.100 | 2.100 | 1.810 | 1.850 | 23,800 | -0.35(-15.91%) |
Dec 21, 2018 | 1.950 | 2.230 | 1.660 | 2.200 | 235,600 | +0.35(+18.92%) |
Dec 20, 2018 | 1.460 | 2.300 | 1.460 | 1.850 | 493,229 | +0.31(+20.13%) |
Dec 19, 2018 | 1.500 | 1.540 | 1.350 | 1.540 | 28,141 | +0.04(+2.67%) |
Dec 18, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 40,787 | -0.11(-6.83%) |
Dec 17, 2018 | 1.660 | 1.731 | 1.540 | 1.610 | 19,404 | -0.11(-6.40%) |
Dec 14, 2018 | 1.630 | 1.730 | 1.600 | 1.720 | 10,100 | +0.15(+9.55%) |
Dec 13, 2018 | 1.700 | 1.780 | 1.570 | 1.570 | 22,890 | -0.13(-7.65%) |
Dec 12, 2018 | 1.730 | 1.730 | 1.590 | 1.700 | 10,805 | +0.03(+1.80%) |
Dec 11, 2018 | 1.650 | 1.680 | 1.620 | 1.670 | 18,249 | +0.06(+3.73%) |
Dec 10, 2018 | 1.590 | 1.670 | 1.560 | 1.610 | 29,189 | +0.01(+0.63%) |
Dec 07, 2018 | 1.570 | 1.600 | 1.570 | 1.600 | 5,300 | +0.01(+0.63%) |
Dec 06, 2018 | 1.590 | 1.690 | 1.590 | 1.590 | 8,391 | -0.01(-0.63%) |
Dec 04, 2018 | 1.680 | 1.690 | 1.590 | 1.600 | 30,100 | -0.05(-3.03%) |
Dec 03, 2018 | 1.650 | 1.730 | 1.638 | 1.650 | 6,156 | +0.00(+0.00%) |
Nov 30, 2018 | 1.800 | 1.800 | 1.650 | 1.650 | 10,800 | -0.10(-5.71%) |
Nov 29, 2018 | 1.700 | 1.825 | 1.621 | 1.750 | 52,546 | +0.14(+8.70%) |
Nov 28, 2018 | 1.620 | 1.680 | 1.600 | 1.610 | 26,975 | -0.07(-4.17%) |
Nov 27, 2018 | 1.560 | 1.703 | 1.560 | 1.680 | 72,015 | +0.13(+8.39%) |
Nov 26, 2018 | 1.580 | 1.950 | 1.550 | 1.550 | 289,122 | -0.04(-2.52%) |
Nov 23, 2018 | 1.660 | 1.670 | 1.590 | 1.590 | 23,500 | -0.10(-5.92%) |
Nov 21, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.09(+5.62%) | |
Nov 20, 2018 | 1.660 | 1.740 | 1.570 | 1.600 | 39,804 | -0.10(-5.88%) |
Nov 19, 2018 | 1.620 | 1.740 | 1.620 | 1.700 | 40,972 | +0.12(+7.59%) |
Nov 16, 2018 | 1.680 | 1.690 | 1.450 | 1.580 | 27,600 | -0.14(-8.14%) |
Nov 15, 2018 | 1.800 | 1.800 | 1.310 | 1.720 | 50,171 | -0.12(-6.52%) |
Nov 14, 2018 | 1.870 | 1.930 | 1.800 | 1.840 | 12,608 | +0.04(+2.22%) |
Nov 13, 2018 | 2.200 | 2.200 | 1.750 | 1.800 | 81,174 | -0.41(-18.55%) |
Nov 12, 2018 | 2.220 | 2.230 | 2.110 | 2.210 | 5,467 | +0.01(+0.45%) |
Nov 09, 2018 | 2.440 | 2.440 | 2.000 | 2.200 | 38,900 | -0.27(-10.93%) |
Nov 08, 2018 | 2.590 | 2.590 | 2.380 | 2.470 | 9,949 | +0.02(+0.82%) |
Nov 07, 2018 | 2.420 | 2.640 | 2.300 | 2.450 | 21,267 | +0.02(+0.82%) |
Nov 06, 2018 | 2.430 | 2.430 | 2.235 | 2.430 | 14,110 | -0.03(-1.22%) |
Nov 05, 2018 | 2.468 | 2.480 | 2.440 | 2.460 | 7,522 | +0.06(+2.50%) |
Nov 02, 2018 | 2.370 | 2.480 | 2.370 | 2.400 | 10,200 | +0.05(+2.13%) |
Nov 01, 2018 | 2.050 | 2.460 | 2.050 | 2.350 | 20,086 | +0.33(+16.34%) |
Oct 31, 2018 | 2.160 | 2.483 | 2.020 | 2.020 | 19,435 | -0.18(-8.18%) |
Oct 30, 2018 | 2.300 | 2.400 | 2.110 | 2.200 | 47,738 | -0.10(-4.35%) |
Oct 29, 2018 | 2.550 | 2.670 | 2.260 | 2.300 | 17,761 | -0.23(-9.09%) |
Oct 26, 2018 | 2.560 | 2.720 | 2.530 | 2.530 | 6,100 | -0.06(-2.32%) |
Oct 25, 2018 | 2.560 | 2.800 | 2.520 | 2.590 | 17,870 | -0.01(-0.38%) |
Oct 24, 2018 | 2.630 | 2.900 | 2.540 | 2.600 | 10,820 | -0.11(-4.06%) |
Oct 23, 2018 | 2.620 | 2.860 | 2.520 | 2.710 | 25,799 | +0.01(+0.37%) |
Oct 22, 2018 | 2.550 | 2.846 | 2.550 | 2.700 | 21,152 | +0.17(+6.72%) |
Oct 19, 2018 | 2.620 | 2.630 | 2.460 | 2.530 | 17,000 | -0.16(-5.95%) |
Oct 18, 2018 | 2.670 | 2.850 | 2.610 | 2.690 | 11,156 | -0.07(-2.54%) |
Oct 17, 2018 | 2.790 | 2.790 | 2.508 | 2.760 | 13,431 | -0.06(-2.13%) |
Oct 16, 2018 | 2.500 | 2.913 | 2.410 | 2.820 | 67,233 | +0.24(+9.30%) |
Oct 15, 2018 | 2.750 | 2.750 | 2.501 | 2.580 | 14,110 | -0.17(-6.18%) |
Oct 12, 2018 | 2.720 | 2.860 | 2.720 | 2.750 | 3,300 | -0.10(-3.51%) |
Oct 11, 2018 | 2.900 | 2.940 | 2.670 | 2.850 | 6,131 | -0.03(-1.04%) |
Oct 10, 2018 | 2.720 | 2.910 | 2.710 | 2.880 | 23,184 | +0.16(+5.88%) |
Oct 09, 2018 | 2.860 | 3.100 | 2.646 | 2.720 | 51,565 | -0.15(-5.23%) |
Oct 08, 2018 | 3.140 | 3.140 | 2.844 | 2.870 | 19,855 | -0.29(-9.18%) |
Oct 05, 2018 | 3.120 | 3.160 | 2.925 | 3.160 | 16,000 | +0.05(+1.61%) |
Oct 04, 2018 | 3.010 | 3.400 | 2.920 | 3.110 | 46,399 | +0.06(+1.97%) |
Oct 03, 2018 | 3.240 | 3.270 | 2.640 | 3.050 | 248,183 | -0.22(-6.73%) |
Oct 02, 2018 | 3.550 | 3.700 | 3.210 | 3.270 | 135,485 | -0.45(-12.10%) |
Oct 01, 2018 | 3.550 | 4.750 | 3.180 | 3.720 | 660,189 | +0.22(+6.29%) |
Sep 28, 2018 | 3.000 | 3.700 | 2.900 | 3.500 | 84,550 | +0.50(+16.67%) |
Sep 27, 2018 | 2.800 | 3.000 | 2.800 | 3.000 | 4,889 | +0.20(+7.14%) |
Sep 26, 2018 | 3.099 | 3.099 | 2.800 | 2.800 | 3,561 | -0.30(-9.65%) |
Sep 25, 2018 | 3.350 | 3.350 | 2.790 | 3.099 | 13,173 | +0.11(+3.68%) |
Sep 24, 2018 | 3.000 | 3.000 | 2.802 | 2.989 | 10,272 | -0.01(-0.37%) |
Sep 21, 2018 | 2.600 | 3.000 | 2.500 | 3.000 | 22,630 | +0.43(+16.55%) |
Sep 20, 2018 | 2.600 | 2.900 | 2.503 | 2.574 | 28,031 | -0.03(-1.00%) |
Sep 19, 2018 | 2.600 | 2.800 | 2.600 | 2.600 | 8,454 | -0.08(-2.99%) |
Sep 18, 2018 | 2.600 | 2.695 | 2.590 | 2.680 | 9,862 | +0.08(+3.08%) |
Sep 17, 2018 | 2.700 | 2.700 | 2.590 | 2.600 | 18,502 | +0.05(+1.96%) |
Sep 14, 2018 | 2.800 | 2.810 | 2.520 | 2.550 | 41,120 | -0.25(-8.93%) |
Sep 13, 2018 | 2.900 | 3.200 | 2.800 | 2.800 | 36,405 | -0.10(-3.51%) |
Sep 12, 2018 | 2.885 | 3.250 | 2.801 | 2.902 | 11,252 | +0.02(+0.66%) |
Sep 11, 2018 | 3.000 | 3.060 | 2.730 | 2.883 | 25,816 | -0.13(-4.25%) |
Sep 10, 2018 | 3.200 | 3.400 | 2.593 | 3.011 | 70,862 | -0.19(-5.91%) |
Sep 07, 2018 | 3.200 | 3.200 | 3.100 | 3.200 | 2,130 | +0.00(+0.00%) |
Sep 06, 2018 | 3.070 | 3.200 | 3.052 | 3.200 | 4,624 | +0.00(+0.00%) |
Sep 05, 2018 | 3.100 | 3.200 | 3.100 | 3.200 | 4,906 | +0.10(+3.23%) |
Sep 04, 2018 | 3.055 | 3.100 | 3.055 | 3.100 | 4,770 | +0.05(+1.64%) |
Aug 31, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Aug 30, 2018 | 3.061 | 3.160 | 3.050 | 3.100 | 4,090 | -0.00(-0.03%) |
Aug 29, 2018 | 3.119 | 3.190 | 3.060 | 3.101 | 3,389 | -0.10(-3.09%) |
Aug 28, 2018 | 3.200 | 3.200 | 3.100 | 3.200 | 5,966 | +0.10(+3.23%) |
Aug 27, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 9,190 | +0.08(+2.65%) |
Aug 24, 2018 | 3.000 | 3.150 | 3.000 | 3.020 | 5,250 | -0.04(-1.31%) |
Aug 23, 2018 | 3.050 | 3.200 | 3.050 | 3.060 | 5,536 | -0.01(-0.36%) |
Aug 22, 2018 | 3.021 | 3.189 | 3.021 | 3.071 | 6,916 | -0.08(-2.48%) |
Aug 21, 2018 | 3.200 | 3.200 | 3.000 | 3.149 | 8,101 | -0.05(-1.59%) |
Aug 20, 2018 | 3.119 | 3.200 | 3.119 | 3.200 | 10,427 | +0.10(+3.23%) |
Aug 17, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 3,100 | -0.09(-2.82%) |
Aug 16, 2018 | 3.189 | 3.300 | 3.189 | 3.190 | 3,968 | -0.01(-0.25%) |
Aug 15, 2018 | 3.385 | 3.416 | 3.100 | 3.198 | 14,561 | -0.23(-6.82%) |
Aug 14, 2018 | 3.410 | 3.500 | 3.404 | 3.432 | 3,605 | -0.07(-1.91%) |
Aug 13, 2018 | 3.680 | 3.680 | 3.414 | 3.499 | 3,253 | -0.01(-0.31%) |
Aug 10, 2018 | 3.450 | 3.710 | 3.450 | 3.510 | 3,430 | +0.01(+0.31%) |
Aug 09, 2018 | 3.860 | 3.860 | 3.410 | 3.499 | 15,185 | -0.30(-7.92%) |
Aug 08, 2018 | 3.700 | 3.800 | 3.400 | 3.800 | 4,093 | +0.30(+8.57%) |
Aug 07, 2018 | 3.800 | 3.800 | 3.400 | 3.500 | 6,436 | -0.30(-7.89%) |
Aug 06, 2018 | 4.000 | 4.000 | 3.800 | 3.800 | 6,472 | +0.20(+5.56%) |
Aug 03, 2018 | 3.600 | 4.000 | 3.600 | 3.600 | 7,000 | +0.02(+0.67%) |
Aug 02, 2018 | 3.350 | 3.600 | 3.350 | 3.576 | 2,915 | +0.08(+2.17%) |
Aug 01, 2018 | 3.594 | 3.650 | 3.350 | 3.500 | 5,867 | +0.08(+2.25%) |
Jul 31, 2018 | 3.400 | 3.699 | 3.400 | 3.423 | 5,695 | -0.18(-4.92%) |
Jul 30, 2018 | 3.730 | 3.730 | 3.500 | 3.600 | 4,385 | -0.05(-1.37%) |
Jul 27, 2018 | 3.430 | 3.650 | 3.430 | 3.650 | 3,400 | +0.20(+5.71%) |
Jul 26, 2018 | 3.500 | 3.600 | 3.427 | 3.453 | 3,634 | -0.05(-1.37%) |
Jul 25, 2018 | 3.350 | 3.600 | 3.350 | 3.501 | 2,500 | +0.15(+4.51%) |
Jul 24, 2018 | 3.500 | 3.550 | 3.350 | 3.350 | 981 | -0.05(-1.50%) |
Jul 23, 2018 | 3.351 | 3.599 | 3.351 | 3.401 | 3,145 | +0.00(+0.03%) |
Jul 20, 2018 | 3.505 | 3.629 | 3.351 | 3.400 | 11,382 | -0.04(-1.25%) |
Jul 19, 2018 | 3.550 | 3.550 | 3.443 | 3.443 | 1,971 | -0.11(-3.01%) |
Jul 18, 2018 | 3.410 | 3.550 | 3.410 | 3.550 | 4,032 | +0.14(+4.08%) |
Jul 17, 2018 | 3.500 | 3.510 | 3.400 | 3.411 | 5,598 | -0.07(-1.92%) |
Jul 16, 2018 | 3.630 | 3.630 | 3.400 | 3.478 | 2,071 | +0.03(+0.84%) |
Jul 13, 2018 | 3.500 | 3.551 | 3.350 | 3.449 | 9,554 | +0.10(+2.91%) |
Jul 12, 2018 | 3.600 | 3.600 | 3.300 | 3.351 | 17,620 | -0.15(-4.28%) |
Jul 11, 2018 | 3.610 | 3.610 | 3.500 | 3.501 | 3,538 | -0.11(-3.02%) |
Jul 10, 2018 | 3.500 | 3.680 | 3.330 | 3.610 | 9,366 | -0.04(-1.10%) |
Jul 09, 2018 | 3.940 | 3.940 | 3.622 | 3.650 | 6,224 | -0.14(-3.69%) |
Jul 06, 2018 | 3.551 | 3.800 | 3.450 | 3.790 | 4,569 | +0.24(+6.73%) |
Jul 05, 2018 | 3.500 | 3.700 | 3.471 | 3.551 | 6,462 | +0.05(+1.46%) |
Jul 03, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.19(-5.15%) | |
Jul 02, 2018 | 3.784 | 3.800 | 3.500 | 3.690 | 2,500 | -0.09(-2.48%) |
Jun 29, 2018 | 3.800 | 3.999 | 3.400 | 3.784 | 14,877 | +0.01(+0.37%) |
Jun 28, 2018 | 3.877 | 4.000 | 3.770 | 3.770 | 5,762 | -0.21(-5.28%) |
Jun 27, 2018 | 4.190 | 4.325 | 3.701 | 3.980 | 25,474 | +0.08(+2.05%) |
Jun 26, 2018 | 3.690 | 4.650 | 3.530 | 3.900 | 85,015 | +0.40(+11.43%) |
Jun 25, 2018 | 3.510 | 3.610 | 3.401 | 3.500 | 8,492 | +0.10(+2.94%) |
Jun 22, 2018 | 3.601 | 3.780 | 3.400 | 3.400 | 19,237 | -0.20(-5.56%) |
Jun 21, 2018 | 3.780 | 3.780 | 3.502 | 3.600 | 5,285 | -0.01(-0.36%) |
Jun 20, 2018 | 3.697 | 3.742 | 3.417 | 3.613 | 10,414 | +0.09(+2.61%) |
Jun 19, 2018 | 3.614 | 3.848 | 3.500 | 3.521 | 9,496 | -0.19(-5.09%) |
Jun 18, 2018 | 3.800 | 3.887 | 3.590 | 3.710 | 12,237 | -0.09(-2.37%) |
Jun 15, 2018 | 3.950 | 3.449 | 3.800 | 21,641 | +0.20(+5.53%) | |
Jun 14, 2018 | 3.500 | 3.850 | 3.254 | 3.601 | 20,421 | +0.10(+2.86%) |
Jun 13, 2018 | 3.550 | 3.578 | 3.405 | 3.501 | 11,162 | -0.07(-1.93%) |
Jun 12, 2018 | 3.200 | 3.600 | 3.105 | 3.570 | 82,119 | +0.44(+14.02%) |
Jun 11, 2018 | 3.122 | 3.300 | 3.100 | 3.131 | 16,755 | -0.03(-0.92%) |
Jun 08, 2018 | 3.114 | 3.350 | 3.114 | 3.160 | 11,684 | -0.05(-1.43%) |
Jun 07, 2018 | 3.211 | 3.349 | 3.105 | 3.206 | 30,731 | +0.10(+3.25%) |
Jun 06, 2018 | 3.300 | 3.400 | 3.105 | 3.105 | 20,626 | -0.19(-5.91%) |
Jun 05, 2018 | 3.200 | 3.450 | 3.200 | 3.300 | 15,431 | +0.10(+3.12%) |
Jun 04, 2018 | 3.346 | 3.448 | 3.015 | 3.200 | 18,836 | -0.00(-0.03%) |
Jun 01, 2018 | 3.350 | 3.709 | 3.200 | 3.201 | 18,732 | -0.20(-5.85%) |
May 31, 2018 | 3.600 | 3.866 | 3.251 | 3.400 | 31,012 | -0.05(-1.45%) |
May 30, 2018 | 3.300 | 3.866 | 3.300 | 3.450 | 21,941 | +0.00(+0.00%) |
May 29, 2018 | 3.643 | 3.749 | 3.200 | 3.450 | 23,135 | -0.32(-8.44%) |
May 25, 2018 | 3.768 | 3.768 | 3.768 | 0 | -0.13(-3.38%) | |
May 24, 2018 | 4.000 | 4.099 | 3.693 | 3.900 | 32,738 | -0.10(-2.50%) |
May 23, 2018 | 4.400 | 4.400 | 4.000 | 4.000 | 19,227 | -0.30(-7.00%) |
May 22, 2018 | 4.200 | 4.900 | 4.100 | 4.301 | 71,127 | +0.10(+2.28%) |
May 21, 2018 | 4.341 | 4.400 | 4.200 | 4.205 | 8,815 | -0.24(-5.34%) |
May 18, 2018 | 4.578 | 4.578 | 4.313 | 4.442 | 6,232 | -0.15(-3.18%) |
May 17, 2018 | 4.500 | 4.900 | 4.401 | 4.588 | 18,921 | +0.29(+6.70%) |
May 16, 2018 | 4.400 | 4.599 | 4.262 | 4.300 | 10,398 | -0.07(-1.62%) |
May 15, 2018 | 4.400 | 4.400 | 4.263 | 4.371 | 2,004 | +0.01(+0.16%) |
May 14, 2018 | 4.100 | 4.390 | 4.100 | 4.364 | 27,035 | +0.00(+0.07%) |
May 11, 2018 | 4.349 | 4.412 | 4.258 | 4.361 | 10,657 | +0.11(+2.52%) |
May 10, 2018 | 4.349 | 4.349 | 4.120 | 4.254 | 4,169 | -0.05(-1.07%) |
May 09, 2018 | 4.400 | 4.468 | 4.100 | 4.300 | 5,469 | +0.00(+0.02%) |
May 08, 2018 | 4.266 | 4.349 | 4.201 | 4.299 | 7,272 | +0.16(+3.84%) |
May 07, 2018 | 4.160 | 4.181 | 4.104 | 4.140 | 5,096 | -0.02(-0.48%) |
May 04, 2018 | 4.001 | 4.200 | 3.900 | 4.160 | 14,384 | -0.04(-0.95%) |
May 03, 2018 | 4.300 | 4.300 | 4.001 | 4.200 | 5,312 | -0.10(-2.33%) |
May 02, 2018 | 4.349 | 4.349 | 4.201 | 4.300 | 7,710 | -0.00(-0.12%) |