Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.900 | 2.930 | 2.880 | 2.900 | 70,807 | +0.00(+0.00%) |
Apr 29, 2019 | 2.900 | 2.930 | 2.870 | 2.900 | 99,647 | +0.06(+2.11%) |
Apr 26, 2019 | 2.890 | 2.907 | 2.830 | 2.840 | 115,300 | -0.04(-1.39%) |
Apr 25, 2019 | 2.950 | 2.950 | 2.850 | 2.880 | 94,469 | -0.06(-2.04%) |
Apr 24, 2019 | 2.880 | 2.940 | 2.850 | 2.940 | 164,040 | +0.13(+4.63%) |
Apr 23, 2019 | 2.910 | 2.940 | 2.810 | 2.810 | 228,267 | -0.11(-3.77%) |
Apr 22, 2019 | 3.050 | 3.050 | 2.870 | 2.920 | 183,335 | -0.09(-2.99%) |
Apr 18, 2019 | 3.020 | 3.040 | 3.000 | 3.010 | 62,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.060 | 3.060 | 3.010 | 3.010 | 47,409 | -0.04(-1.31%) |
Apr 16, 2019 | 3.060 | 3.080 | 3.020 | 3.050 | 44,910 | -0.01(-0.33%) |
Apr 15, 2019 | 3.090 | 3.120 | 3.030 | 3.060 | 88,008 | -0.05(-1.61%) |
Apr 12, 2019 | 3.140 | 3.140 | 3.110 | 3.110 | 39,800 | -0.01(-0.32%) |
Apr 11, 2019 | 3.100 | 3.130 | 3.070 | 3.120 | 57,666 | +0.02(+0.65%) |
Apr 10, 2019 | 3.060 | 3.100 | 3.050 | 3.100 | 56,815 | +0.01(+0.32%) |
Apr 09, 2019 | 3.090 | 3.100 | 3.060 | 3.090 | 42,371 | -0.01(-0.32%) |
Apr 08, 2019 | 3.070 | 3.100 | 3.060 | 3.100 | 69,701 | +0.04(+1.31%) |
Apr 05, 2019 | 3.100 | 3.100 | 3.060 | 3.060 | 47,400 | -0.04(-1.29%) |
Apr 04, 2019 | 3.090 | 3.100 | 3.060 | 3.100 | 53,360 | +0.02(+0.65%) |
Apr 03, 2019 | 3.100 | 3.100 | 3.050 | 3.080 | 48,425 | +0.01(+0.33%) |
Apr 02, 2019 | 3.020 | 3.080 | 3.000 | 3.070 | 165,169 | +0.05(+1.66%) |
Apr 01, 2019 | 2.980 | 3.050 | 2.950 | 3.020 | 97,383 | +0.09(+3.07%) |
Mar 29, 2019 | 2.890 | 2.980 | 2.890 | 2.930 | 102,100 | +0.06(+2.09%) |
Mar 28, 2019 | 2.900 | 2.930 | 2.850 | 2.870 | 57,798 | -0.02(-0.69%) |
Mar 27, 2019 | 2.900 | 2.920 | 2.870 | 2.890 | 42,744 | -0.01(-0.34%) |
Mar 26, 2019 | 2.880 | 2.950 | 2.870 | 2.900 | 74,306 | +0.03(+1.05%) |
Mar 25, 2019 | 2.860 | 2.910 | 2.850 | 2.870 | 65,056 | +0.02(+0.70%) |
Mar 22, 2019 | 2.950 | 2.950 | 2.850 | 2.850 | 109,600 | -0.12(-4.04%) |
Mar 21, 2019 | 3.020 | 3.024 | 2.900 | 2.970 | 129,175 | -0.05(-1.66%) |
Mar 20, 2019 | 3.040 | 3.040 | 2.950 | 3.020 | 123,001 | -0.02(-0.66%) |
Mar 19, 2019 | 3.050 | 3.080 | 3.030 | 3.040 | 68,618 | +0.01(+0.33%) |
Mar 18, 2019 | 3.070 | 3.110 | 2.970 | 3.030 | 95,468 | -0.04(-1.30%) |
Mar 15, 2019 | 2.950 | 3.100 | 2.950 | 3.070 | 182,400 | +0.14(+4.78%) |
Mar 14, 2019 | 3.020 | 3.030 | 2.910 | 2.930 | 118,487 | -0.10(-3.30%) |
Mar 13, 2019 | 3.050 | 3.050 | 3.010 | 3.030 | 85,879 | -0.02(-0.66%) |
Mar 12, 2019 | 3.070 | 3.080 | 3.018 | 3.050 | 100,542 | +0.01(+0.33%) |
Mar 11, 2019 | 3.000 | 3.070 | 2.900 | 3.040 | 141,577 | +0.02(+0.66%) |
Mar 08, 2019 | 3.100 | 3.100 | 2.910 | 3.020 | 119,200 | -0.10(-3.21%) |
Mar 07, 2019 | 3.310 | 3.340 | 2.800 | 3.120 | 321,939 | -0.29(-8.50%) |
Mar 06, 2019 | 3.450 | 3.460 | 3.390 | 3.410 | 78,391 | -0.03(-0.87%) |
Mar 05, 2019 | 3.440 | 3.450 | 3.370 | 3.440 | 69,965 | +0.00(+0.00%) |
Mar 04, 2019 | 3.470 | 3.480 | 3.370 | 3.440 | 86,427 | +0.00(+0.00%) |
Mar 01, 2019 | 3.420 | 3.450 | 3.310 | 3.440 | 123,300 | +0.07(+2.08%) |
Feb 28, 2019 | 3.410 | 3.426 | 3.360 | 3.370 | 75,185 | -0.05(-1.46%) |
Feb 27, 2019 | 3.500 | 3.500 | 3.400 | 3.420 | 99,322 | -0.08(-2.29%) |
Feb 26, 2019 | 3.480 | 3.540 | 3.460 | 3.500 | 91,618 | +0.00(+0.00%) |
Feb 25, 2019 | 3.520 | 3.600 | 3.420 | 3.500 | 217,910 | +0.00(+0.00%) |
Feb 22, 2019 | 3.470 | 3.520 | 3.450 | 3.500 | 124,200 | +0.07(+2.04%) |
Feb 21, 2019 | 3.500 | 3.500 | 3.430 | 3.430 | 96,951 | -0.06(-1.72%) |
Feb 20, 2019 | 3.410 | 3.500 | 3.400 | 3.490 | 144,458 | +0.09(+2.65%) |
Feb 19, 2019 | 3.410 | 3.440 | 3.380 | 3.400 | 78,573 | +0.00(+0.00%) |
Feb 15, 2019 | 3.430 | 3.450 | 3.380 | 3.400 | 76,700 | +0.01(+0.29%) |
Feb 14, 2019 | 3.510 | 3.510 | 3.370 | 3.390 | 141,170 | -0.08(-2.31%) |
Feb 13, 2019 | 3.340 | 3.490 | 3.300 | 3.470 | 182,255 | +0.22(+6.77%) |
Feb 12, 2019 | 3.180 | 3.300 | 3.180 | 3.250 | 109,853 | +0.08(+2.52%) |
Feb 11, 2019 | 3.240 | 3.250 | 3.170 | 3.170 | 75,975 | -0.07(-2.16%) |
Feb 08, 2019 | 3.250 | 3.270 | 3.200 | 3.240 | 79,900 | -0.01(-0.31%) |
Feb 07, 2019 | 3.280 | 3.300 | 3.220 | 3.250 | 67,032 | -0.02(-0.61%) |
Feb 06, 2019 | 3.320 | 3.340 | 3.260 | 3.270 | 98,014 | -0.10(-2.97%) |
Feb 05, 2019 | 3.320 | 3.390 | 3.300 | 3.370 | 57,597 | +0.05(+1.51%) |
Feb 04, 2019 | 3.410 | 3.410 | 3.300 | 3.320 | 116,973 | -0.09(-2.64%) |
Feb 01, 2019 | 3.440 | 3.450 | 3.390 | 3.410 | 72,300 | -0.04(-1.16%) |
Jan 31, 2019 | 3.510 | 3.520 | 3.450 | 3.450 | 97,617 | -0.08(-2.27%) |
Jan 30, 2019 | 3.490 | 3.540 | 3.420 | 3.530 | 84,829 | +0.07(+2.02%) |
Jan 29, 2019 | 3.550 | 3.620 | 3.410 | 3.460 | 133,612 | -0.09(-2.54%) |
Jan 28, 2019 | 3.410 | 3.560 | 3.410 | 3.550 | 219,035 | +0.11(+3.20%) |
Jan 25, 2019 | 3.610 | 3.630 | 3.380 | 3.440 | 186,500 | -0.15(-4.18%) |
Jan 24, 2019 | 3.360 | 3.660 | 3.340 | 3.590 | 527,539 | +0.26(+7.81%) |
Jan 23, 2019 | 3.290 | 3.350 | 3.270 | 3.330 | 180,500 | +0.09(+2.78%) |
Jan 22, 2019 | 3.280 | 3.280 | 3.180 | 3.240 | 104,740 | +0.00(+0.00%) |
Jan 18, 2019 | 3.180 | 3.240 | 3.150 | 3.240 | 74,100 | +0.08(+2.53%) |
Jan 17, 2019 | 3.080 | 3.190 | 3.060 | 3.160 | 57,632 | +0.07(+2.27%) |
Jan 16, 2019 | 3.140 | 3.140 | 3.050 | 3.090 | 57,702 | -0.03(-0.96%) |
Jan 15, 2019 | 3.290 | 3.290 | 3.100 | 3.120 | 99,354 | -0.13(-4.00%) |
Jan 14, 2019 | 3.230 | 3.350 | 3.210 | 3.250 | 134,949 | +0.04(+1.25%) |
Jan 11, 2019 | 3.010 | 3.250 | 2.945 | 3.210 | 128,500 | +0.15(+4.90%) |
Jan 10, 2019 | 2.890 | 3.100 | 2.888 | 3.060 | 175,831 | +0.17(+5.88%) |
Jan 09, 2019 | 2.900 | 2.900 | 2.800 | 2.890 | 67,311 | +0.02(+0.70%) |
Jan 08, 2019 | 2.870 | 2.900 | 2.810 | 2.870 | 63,767 | +0.04(+1.41%) |
Jan 07, 2019 | 2.660 | 2.836 | 2.660 | 2.830 | 133,079 | +0.17(+6.39%) |
Jan 04, 2019 | 2.630 | 2.680 | 2.600 | 2.660 | 27,000 | +0.06(+2.31%) |
Jan 03, 2019 | 2.690 | 2.740 | 2.590 | 2.600 | 38,551 | -0.05(-1.89%) |
Jan 02, 2019 | 2.590 | 2.660 | 2.530 | 2.650 | 45,759 | +0.03(+1.15%) |
Dec 31, 2018 | 2.800 | 2.800 | 2.600 | 2.620 | 188,000 | -0.14(-5.07%) |
Dec 28, 2018 | 2.740 | 2.800 | 2.700 | 2.760 | 100,700 | +0.02(+0.73%) |
Dec 27, 2018 | 2.650 | 2.750 | 2.581 | 2.740 | 85,269 | +0.06(+2.24%) |
Dec 26, 2018 | 2.520 | 2.690 | 2.500 | 2.680 | 117,014 | +0.15(+5.93%) |
Dec 24, 2018 | 2.610 | 2.650 | 2.515 | 2.530 | 67,400 | -0.12(-4.53%) |
Dec 21, 2018 | 2.600 | 2.650 | 2.530 | 2.650 | 187,000 | +0.06(+2.32%) |
Dec 20, 2018 | 2.410 | 2.590 | 2.378 | 2.590 | 397,375 | +0.17(+7.02%) |
Dec 19, 2018 | 2.520 | 2.550 | 2.370 | 2.420 | 144,814 | -0.11(-4.35%) |
Dec 18, 2018 | 2.560 | 2.560 | 2.520 | 2.530 | 52,988 | -0.04(-1.56%) |
Dec 17, 2018 | 2.620 | 2.640 | 2.550 | 2.570 | 121,612 | -0.06(-2.28%) |
Dec 14, 2018 | 2.600 | 2.640 | 2.600 | 2.630 | 56,700 | +0.05(+1.94%) |
Dec 13, 2018 | 2.680 | 2.680 | 2.560 | 2.580 | 68,666 | -0.05(-1.90%) |
Dec 12, 2018 | 2.610 | 2.650 | 2.550 | 2.630 | 56,625 | +0.04(+1.54%) |
Dec 11, 2018 | 2.620 | 2.640 | 2.520 | 2.590 | 57,989 | -0.02(-0.77%) |
Dec 10, 2018 | 2.680 | 2.750 | 2.600 | 2.610 | 54,584 | -0.07(-2.61%) |
Dec 07, 2018 | 2.700 | 2.750 | 2.650 | 2.680 | 98,200 | -0.04(-1.47%) |
Dec 06, 2018 | 2.730 | 2.760 | 2.700 | 2.720 | 43,177 | -0.02(-0.73%) |
Dec 04, 2018 | 2.820 | 2.820 | 2.730 | 2.740 | 81,700 | -0.08(-2.84%) |
Dec 03, 2018 | 2.780 | 2.820 | 2.770 | 2.820 | 62,426 | +0.05(+1.81%) |
Nov 30, 2018 | 2.790 | 2.820 | 2.770 | 2.770 | 65,700 | -0.02(-0.72%) |
Nov 29, 2018 | 2.820 | 2.840 | 2.785 | 2.790 | 35,612 | -0.05(-1.76%) |
Nov 28, 2018 | 2.830 | 2.870 | 2.810 | 2.840 | 61,808 | +0.02(+0.71%) |
Nov 27, 2018 | 2.720 | 2.850 | 2.720 | 2.820 | 90,685 | +0.10(+3.68%) |
Nov 26, 2018 | 2.780 | 2.800 | 2.690 | 2.720 | 68,724 | -0.07(-2.51%) |
Nov 23, 2018 | 2.660 | 2.800 | 2.660 | 2.790 | 30,500 | +0.14(+5.28%) |
Nov 21, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.04(-1.49%) | |
Nov 20, 2018 | 2.570 | 2.750 | 2.560 | 2.690 | 91,083 | +0.08(+3.07%) |
Nov 19, 2018 | 2.710 | 2.760 | 2.470 | 2.610 | 159,565 | -0.14(-5.09%) |
Nov 16, 2018 | 2.800 | 2.840 | 2.750 | 2.750 | 48,300 | -0.06(-2.14%) |
Nov 15, 2018 | 2.750 | 2.820 | 2.750 | 2.810 | 30,172 | +0.03(+1.08%) |
Nov 14, 2018 | 2.850 | 2.850 | 2.750 | 2.780 | 30,176 | -0.05(-1.77%) |
Nov 13, 2018 | 2.840 | 2.880 | 2.730 | 2.830 | 74,986 | +0.03(+1.07%) |
Nov 12, 2018 | 2.800 | 2.850 | 2.760 | 2.800 | 65,026 | +0.01(+0.36%) |
Nov 09, 2018 | 2.920 | 2.940 | 2.790 | 2.790 | 132,600 | -0.16(-5.42%) |
Nov 08, 2018 | 2.800 | 3.050 | 2.800 | 2.950 | 188,908 | +0.16(+5.73%) |
Nov 07, 2018 | 2.900 | 2.990 | 2.750 | 2.790 | 237,843 | -0.01(-0.36%) |
Nov 06, 2018 | 2.820 | 2.870 | 2.780 | 2.800 | 210,653 | +0.00(+0.00%) |
Nov 05, 2018 | 2.800 | 2.910 | 2.770 | 2.800 | 84,756 | +0.00(+0.00%) |
Nov 02, 2018 | 2.800 | 2.850 | 2.780 | 2.800 | 65,100 | +0.03(+1.08%) |
Nov 01, 2018 | 2.750 | 2.830 | 2.740 | 2.770 | 81,001 | +0.01(+0.36%) |
Oct 31, 2018 | 2.730 | 2.770 | 2.730 | 2.760 | 32,814 | +0.05(+1.85%) |
Oct 30, 2018 | 2.720 | 2.797 | 2.710 | 2.710 | 56,336 | -0.03(-1.09%) |
Oct 29, 2018 | 2.740 | 2.760 | 2.700 | 2.740 | 95,409 | -0.01(-0.36%) |
Oct 26, 2018 | 2.740 | 2.800 | 2.620 | 2.750 | 77,400 | +0.01(+0.36%) |
Oct 25, 2018 | 2.710 | 2.770 | 2.700 | 2.740 | 83,062 | +0.02(+0.74%) |
Oct 24, 2018 | 2.690 | 2.830 | 2.690 | 2.720 | 128,710 | +0.03(+1.12%) |
Oct 23, 2018 | 2.700 | 2.740 | 2.600 | 2.690 | 166,827 | -0.05(-1.82%) |
Oct 22, 2018 | 2.860 | 2.900 | 2.710 | 2.740 | 116,097 | -0.12(-4.20%) |
Oct 19, 2018 | 2.970 | 3.000 | 2.810 | 2.860 | 112,600 | -0.10(-3.38%) |
Oct 18, 2018 | 3.100 | 3.130 | 2.920 | 2.960 | 294,260 | -0.12(-3.90%) |
Oct 17, 2018 | 3.000 | 3.090 | 3.000 | 3.080 | 89,574 | +0.08(+2.67%) |
Oct 16, 2018 | 2.970 | 3.030 | 2.960 | 3.000 | 124,581 | +0.03(+1.01%) |
Oct 15, 2018 | 3.020 | 3.050 | 2.970 | 2.970 | 119,756 | -0.08(-2.62%) |
Oct 12, 2018 | 3.030 | 3.110 | 2.960 | 3.050 | 132,600 | +0.04(+1.33%) |
Oct 11, 2018 | 2.990 | 3.050 | 2.990 | 3.010 | 69,794 | +0.00(+0.00%) |
Oct 10, 2018 | 3.020 | 3.110 | 2.960 | 3.010 | 133,981 | +0.00(+0.00%) |
Oct 09, 2018 | 3.030 | 3.120 | 3.000 | 3.010 | 147,065 | -0.04(-1.31%) |
Oct 08, 2018 | 3.150 | 3.170 | 3.030 | 3.050 | 155,746 | -0.08(-2.56%) |
Oct 05, 2018 | 3.200 | 3.200 | 3.130 | 3.130 | 142,600 | -0.06(-1.88%) |
Oct 04, 2018 | 3.150 | 3.200 | 3.150 | 3.190 | 89,182 | +0.03(+0.95%) |
Oct 03, 2018 | 3.270 | 3.280 | 3.160 | 3.160 | 196,718 | -0.13(-3.95%) |
Oct 02, 2018 | 3.260 | 3.380 | 3.260 | 3.290 | 85,217 | +0.03(+0.92%) |
Oct 01, 2018 | 3.400 | 3.420 | 3.260 | 3.260 | 129,890 | -0.14(-4.12%) |
Sep 28, 2018 | 3.400 | 3.450 | 3.400 | 3.400 | 70,900 | +0.00(+0.00%) |
Sep 27, 2018 | 3.400 | 3.500 | 3.350 | 3.400 | 87,908 | -0.05(-1.45%) |
Sep 26, 2018 | 3.450 | 3.490 | 3.400 | 3.450 | 55,871 | -0.02(-0.72%) |
Sep 25, 2018 | 3.500 | 3.500 | 3.425 | 3.475 | 92,246 | -0.02(-0.71%) |
Sep 24, 2018 | 3.500 | 3.533 | 3.450 | 3.500 | 59,920 | -0.05(-1.41%) |
Sep 21, 2018 | 3.500 | 3.550 | 3.450 | 3.550 | 94,300 | +0.05(+1.43%) |
Sep 20, 2018 | 3.450 | 3.500 | 3.400 | 3.500 | 165,331 | +0.05(+1.45%) |
Sep 19, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 89,241 | +0.05(+1.47%) |
Sep 18, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 92,600 | +0.00(+0.00%) |
Sep 17, 2018 | 3.300 | 3.450 | 3.300 | 3.400 | 102,237 | +0.05(+1.49%) |
Sep 14, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 92,100 | +0.05(+1.52%) |
Sep 13, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 111,699 | +0.05(+1.54%) |
Sep 12, 2018 | 3.250 | 3.300 | 3.150 | 3.250 | 189,240 | +0.10(+3.17%) |
Sep 11, 2018 | 3.350 | 3.390 | 3.140 | 3.150 | 252,163 | -0.13(-3.96%) |
Sep 10, 2018 | 3.200 | 3.300 | 3.200 | 3.280 | 168,344 | +0.08(+2.50%) |
Sep 07, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 199,100 | -0.13(-3.90%) |
Sep 06, 2018 | 3.400 | 3.400 | 3.300 | 3.330 | 64,122 | -0.02(-0.60%) |
Sep 05, 2018 | 3.300 | 3.440 | 3.300 | 3.350 | 119,255 | +0.00(+0.00%) |
Sep 04, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 79,789 | +0.00(+0.00%) |
Aug 31, 2018 | 3.350 | 3.350 | 3.350 | 0 | -0.05(-1.47%) | |
Aug 30, 2018 | 3.400 | 3.490 | 3.400 | 3.400 | 57,143 | -0.05(-1.45%) |
Aug 29, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 47,787 | +0.05(+1.47%) |
Aug 28, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 88,387 | -0.05(-1.45%) |
Aug 27, 2018 | 3.500 | 3.500 | 3.400 | 3.450 | 111,423 | -0.02(-0.72%) |
Aug 24, 2018 | 3.500 | 3.600 | 3.375 | 3.475 | 184,400 | +0.08(+2.21%) |
Aug 23, 2018 | 3.350 | 3.400 | 3.350 | 3.400 | 114,206 | +0.00(+0.00%) |
Aug 22, 2018 | 3.400 | 3.400 | 3.300 | 3.400 | 103,904 | +0.00(+0.00%) |
Aug 21, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 131,310 | -0.05(-1.45%) |
Aug 20, 2018 | 3.400 | 3.450 | 3.340 | 3.450 | 95,599 | +0.05(+1.47%) |
Aug 17, 2018 | 3.400 | 3.490 | 3.400 | 3.400 | 57,800 | +0.00(+0.00%) |
Aug 16, 2018 | 3.350 | 3.500 | 3.300 | 3.400 | 127,050 | +0.05(+1.49%) |
Aug 15, 2018 | 3.250 | 3.400 | 3.250 | 3.350 | 166,252 | +0.05(+1.52%) |
Aug 14, 2018 | 3.550 | 3.550 | 3.300 | 3.300 | 230,171 | -0.25(-7.04%) |
Aug 13, 2018 | 3.550 | 3.600 | 3.550 | 3.550 | 82,417 | +0.00(+0.00%) |
Aug 10, 2018 | 3.550 | 3.600 | 3.160 | 3.550 | 329,900 | +0.00(+0.00%) |
Aug 09, 2018 | 3.500 | 3.550 | 3.500 | 3.550 | 72,563 | +0.00(+0.00%) |
Aug 08, 2018 | 3.900 | 3.920 | 3.500 | 3.550 | 319,219 | -0.35(-8.97%) |
Aug 07, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 299,590 | -0.05(-1.27%) |
Aug 06, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 114,680 | +0.00(+0.00%) |
Aug 03, 2018 | 3.900 | 3.950 | 3.875 | 3.950 | 73,700 | +0.10(+2.60%) |
Aug 02, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 86,075 | -0.03(-0.77%) |
Aug 01, 2018 | 3.900 | 3.950 | 3.850 | 3.880 | 69,301 | -0.02(-0.51%) |
Jul 31, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 111,373 | -0.05(-1.27%) |
Jul 30, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 58,962 | +0.00(+0.00%) |
Jul 27, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 50,200 | -0.05(-1.25%) |
Jul 26, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 95,482 | +0.00(+0.00%) |
Jul 25, 2018 | 3.900 | 4.000 | 3.850 | 4.000 | 156,179 | +0.15(+3.90%) |
Jul 24, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 44,073 | +0.00(+0.00%) |
Jul 23, 2018 | 3.800 | 3.850 | 3.750 | 3.850 | 75,714 | +0.05(+1.32%) |
Jul 20, 2018 | 3.750 | 3.900 | 3.750 | 3.800 | 162,263 | +0.10(+2.70%) |
Jul 19, 2018 | 3.750 | 3.800 | 3.700 | 3.700 | 39,305 | -0.10(-2.63%) |
Jul 18, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 55,230 | +0.00(+0.00%) |
Jul 17, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 91,037 | +0.10(+2.70%) |
Jul 16, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 129,544 | -0.10(-2.63%) |
Jul 13, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 46,179 | +0.05(+1.33%) |
Jul 12, 2018 | 3.800 | 3.800 | 3.750 | 3.750 | 32,804 | -0.05(-1.32%) |
Jul 11, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 79,255 | +0.00(+0.00%) |
Jul 10, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 102,422 | +0.05(+1.33%) |
Jul 09, 2018 | 3.850 | 3.900 | 3.710 | 3.750 | 171,561 | -0.10(-2.60%) |
Jul 06, 2018 | 3.800 | 3.900 | 3.790 | 3.850 | 81,261 | +0.05(+1.32%) |
Jul 05, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 103,012 | +0.00(+0.00%) |
Jul 03, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
Jul 02, 2018 | 3.700 | 3.750 | 3.600 | 3.750 | 137,122 | +0.00(+0.00%) |
Jun 29, 2018 | 3.750 | 3.775 | 3.700 | 3.750 | 64,959 | +0.00(+0.00%) |
Jun 28, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 82,743 | +0.00(+0.00%) |
Jun 27, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 105,855 | -0.10(-2.60%) |
Jun 26, 2018 | 3.800 | 3.850 | 3.750 | 3.850 | 92,537 | +0.10(+2.67%) |
Jun 25, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 148,016 | -0.15(-3.85%) |
Jun 22, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 119,594 | -0.05(-1.27%) |
Jun 21, 2018 | 4.000 | 4.005 | 3.900 | 3.950 | 84,667 | -0.05(-1.25%) |
Jun 20, 2018 | 4.050 | 4.050 | 3.950 | 4.000 | 138,104 | +0.05(+1.27%) |
Jun 19, 2018 | 3.950 | 4.050 | 3.950 | 3.950 | 66,692 | -0.02(-0.63%) |
Jun 18, 2018 | 4.000 | 4.050 | 3.950 | 3.975 | 127,567 | -0.02(-0.62%) |
Jun 15, 2018 | 4.000 | 4.000 | 4.000 | 108,618 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.900 | 4.050 | 3.900 | 4.000 | 229,900 | +0.10(+2.56%) |
Jun 13, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 137,979 | -0.08(-1.89%) |
Jun 12, 2018 | 4.050 | 4.100 | 3.950 | 3.975 | 371,372 | -0.02(-0.62%) |
Jun 11, 2018 | 3.650 | 4.150 | 3.625 | 4.000 | 988,746 | +0.35(+9.59%) |
Jun 08, 2018 | 3.700 | 3.700 | 3.650 | 3.650 | 103,608 | -0.05(-1.35%) |
Jun 07, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 113,599 | +0.00(+0.00%) |
Jun 06, 2018 | 3.750 | 3.750 | 3.675 | 3.700 | 114,814 | -0.02(-0.67%) |
Jun 05, 2018 | 3.700 | 3.750 | 3.700 | 3.725 | 151,800 | -0.02(-0.67%) |
Jun 04, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 173,320 | -0.05(-1.32%) |
Jun 01, 2018 | 3.800 | 3.845 | 3.700 | 3.800 | 182,986 | +0.00(+0.00%) |
May 31, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 62,857 | +0.00(+0.00%) |
May 30, 2018 | 3.750 | 3.850 | 3.705 | 3.800 | 126,511 | +0.00(+0.00%) |
May 29, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 81,543 | +0.00(+0.00%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
May 24, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 75,750 | -0.05(-1.32%) |
May 23, 2018 | 3.700 | 3.800 | 3.669 | 3.800 | 99,094 | +0.05(+1.33%) |
May 22, 2018 | 3.750 | 3.750 | 3.700 | 3.750 | 85,124 | +0.02(+0.67%) |
May 21, 2018 | 3.800 | 3.835 | 3.700 | 3.725 | 247,941 | -0.02(-0.67%) |
May 18, 2018 | 3.750 | 3.800 | 3.660 | 3.750 | 162,794 | +0.02(+0.67%) |
May 17, 2018 | 3.800 | 3.800 | 3.650 | 3.725 | 146,724 | -0.02(-0.67%) |
May 16, 2018 | 3.800 | 3.825 | 3.700 | 3.750 | 272,408 | +0.00(+0.00%) |
May 15, 2018 | 3.750 | 3.831 | 3.600 | 3.750 | 387,793 | +0.00(+0.00%) |
May 14, 2018 | 3.600 | 3.840 | 3.557 | 3.750 | 398,277 | +0.20(+5.63%) |
May 11, 2018 | 3.450 | 3.550 | 3.400 | 3.550 | 176,846 | +0.15(+4.41%) |
May 10, 2018 | 3.350 | 3.400 | 3.290 | 3.400 | 182,917 | +0.10(+3.03%) |
May 09, 2018 | 3.250 | 3.300 | 3.205 | 3.300 | 125,577 | +0.10(+3.12%) |
May 08, 2018 | 3.200 | 3.225 | 3.150 | 3.200 | 58,568 | -0.05(-1.54%) |
May 07, 2018 | 3.300 | 3.300 | 3.200 | 3.250 | 106,686 | -0.05(-1.52%) |
May 04, 2018 | 3.150 | 3.300 | 3.100 | 3.300 | 83,138 | +0.20(+6.45%) |
May 03, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 113,920 | -0.20(-6.06%) |
May 02, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 33,805 | +0.05(+1.54%) |