Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.600 | 4.711 | 4.600 | 4.711 | 2,520 | +0.10(+2.25%) |
Apr 29, 2019 | 4.600 | 4.658 | 4.600 | 4.607 | 1,493 | -0.06(-1.24%) |
Apr 26, 2019 | 4.665 | 4.665 | 4.665 | 25 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.711 | 4.711 | 4.662 | 4.665 | 3,565 | +0.06(+1.38%) |
Apr 24, 2019 | 4.601 | 4.601 | 4.601 | 4.601 | 275 | +0.05(+1.13%) |
Apr 23, 2019 | 4.520 | 4.716 | 4.520 | 4.550 | 2,132 | +0.03(+0.66%) |
Apr 22, 2019 | 4.450 | 4.711 | 4.450 | 4.520 | 2,778 | +0.02(+0.44%) |
Apr 18, 2019 | 4.410 | 4.500 | 4.410 | 4.500 | 2,300 | -0.02(-0.44%) |
Apr 17, 2019 | 4.660 | 4.660 | 4.520 | 4.520 | 828 | -0.17(-3.62%) |
Apr 16, 2019 | 4.630 | 4.740 | 4.630 | 4.690 | 1,312 | +0.11(+2.40%) |
Apr 15, 2019 | 4.550 | 4.580 | 4.550 | 4.580 | 993 | -0.03(-0.65%) |
Apr 12, 2019 | 4.610 | 4.610 | 4.610 | 4 | +0.00(+0.00%) | |
Apr 11, 2019 | 4.630 | 4.630 | 4.610 | 4.610 | 1,619 | -0.11(-2.30%) |
Apr 10, 2019 | 4.718 | 4.718 | 4.718 | 278 | +0.00(+0.00%) | |
Apr 09, 2019 | 4.718 | 4.718 | 4.718 | 4.718 | 336 | -0.01(-0.24%) |
Apr 08, 2019 | 4.620 | 4.730 | 4.620 | 4.730 | 486 | +0.19(+4.18%) |
Apr 05, 2019 | 4.540 | 4.540 | 4.540 | 26 | +0.00(+0.00%) | |
Apr 04, 2019 | 4.540 | 4.540 | 4.540 | 127 | +0.00(+0.00%) | |
Apr 03, 2019 | 4.540 | 4.540 | 4.540 | 4.540 | 160 | +0.14(+3.12%) |
Apr 02, 2019 | 4.403 | 4.403 | 4.403 | 4.403 | 807 | -0.10(-2.16%) |
Apr 01, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 525 | -0.20(-4.26%) |
Mar 29, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 600 | +0.02(+0.43%) |
Mar 28, 2019 | 4.720 | 4.720 | 4.671 | 4.680 | 530 | +0.38(+8.84%) |
Mar 27, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | -0.26(-5.61%) |
Mar 26, 2019 | 4.585 | 4.628 | 4.300 | 4.556 | 1,996 | -0.16(-3.49%) |
Mar 25, 2019 | 4.720 | 4.720 | 4.720 | 4.720 | 150 | +0.45(+10.54%) |
Mar 22, 2019 | 4.350 | 4.350 | 4.270 | 4.270 | 1,000 | -0.20(-4.47%) |
Mar 21, 2019 | 4.610 | 4.865 | 4.450 | 4.470 | 12,386 | -0.20(-4.28%) |
Mar 20, 2019 | 4.850 | 4.950 | 4.670 | 4.670 | 6,511 | -0.32(-6.41%) |
Mar 19, 2019 | 4.860 | 5.180 | 4.860 | 4.990 | 2,322 | +0.10(+2.04%) |
Mar 18, 2019 | 4.890 | 4.890 | 4.890 | 72 | +0.00(+0.00%) | |
Mar 15, 2019 | 5.220 | 5.220 | 4.864 | 4.890 | 1,800 | -0.29(-5.68%) |
Mar 14, 2019 | 5.180 | 5.185 | 5.180 | 5.185 | 311 | -0.04(-0.68%) |
Mar 13, 2019 | 5.210 | 5.220 | 5.210 | 5.220 | 299 | +0.42(+8.75%) |
Mar 12, 2019 | 5.120 | 5.120 | 4.750 | 4.800 | 612 | -0.31(-6.07%) |
Mar 11, 2019 | 5.030 | 5.150 | 5.030 | 5.110 | 2,210 | +0.01(+0.20%) |
Mar 08, 2019 | 4.785 | 5.100 | 4.785 | 5.100 | 1,200 | +0.20(+4.08%) |
Mar 07, 2019 | 5.100 | 5.100 | 4.890 | 4.900 | 2,502 | -0.05(-1.01%) |
Mar 06, 2019 | 4.950 | 4.950 | 4.950 | 219 | +0.00(+0.00%) | |
Mar 05, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 187 | +0.05(+1.02%) |
Mar 04, 2019 | 5.150 | 5.150 | 4.850 | 4.900 | 1,030 | -0.06(-1.21%) |
Mar 01, 2019 | 4.960 | 5.140 | 4.740 | 4.960 | 29,700 | +0.00(+0.00%) |
Feb 28, 2019 | 4.970 | 4.970 | 4.800 | 4.960 | 9,708 | +0.20(+4.20%) |
Feb 27, 2019 | 4.760 | 4.760 | 4.760 | 11 | +0.00(+0.00%) | |
Feb 26, 2019 | 4.760 | 4.760 | 4.760 | 178 | +0.00(+0.00%) | |
Feb 25, 2019 | 4.760 | 4.760 | 4.760 | 4.760 | 388 | -0.04(-0.83%) |
Feb 22, 2019 | 4.740 | 4.800 | 4.740 | 4.800 | 300 | +0.08(+1.69%) |
Feb 21, 2019 | 4.870 | 4.946 | 4.720 | 4.720 | 6,395 | -0.10(-2.07%) |
Feb 20, 2019 | 4.690 | 4.900 | 4.690 | 4.820 | 4,961 | +0.15(+3.22%) |
Feb 19, 2019 | 4.760 | 4.827 | 4.670 | 4.670 | 1,377 | +0.12(+2.63%) |
Feb 15, 2019 | 4.400 | 4.840 | 4.400 | 4.550 | 3,600 | +0.25(+5.81%) |
Feb 14, 2019 | 4.440 | 4.440 | 4.300 | 4.300 | 784 | +0.20(+4.88%) |
Feb 13, 2019 | 4.100 | 4.100 | 4.100 | 103 | -0.00(-0.00%) | |
Feb 12, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,049 | -0.03(-0.72%) |
Feb 11, 2019 | 4.130 | 4.130 | 4.130 | 4.130 | 166 | +0.00(+0.00%) |
Feb 08, 2019 | 4.129 | 4.129 | 4.130 | 155 | +0.00(+0.02%) | |
Feb 07, 2019 | 4.129 | 4.129 | 4.129 | 4.129 | 931 | +0.01(+0.22%) |
Feb 06, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 415 | +0.02(+0.49%) |
Feb 05, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 217 | -0.04(-1.04%) |
Feb 04, 2019 | 4.199 | 4.470 | 4.143 | 4.143 | 870 | -0.12(-2.75%) |
Feb 01, 2019 | 4.260 | 4.260 | 4.260 | 34 | +0.00(+0.00%) | |
Jan 31, 2019 | 4.300 | 4.450 | 4.117 | 4.260 | 2,241 | +0.00(+0.00%) |
Jan 30, 2019 | 4.230 | 4.260 | 4.230 | 4.260 | 1,331 | +0.00(+0.00%) |
Jan 29, 2019 | 4.430 | 4.430 | 4.255 | 4.260 | 7,731 | +0.20(+4.93%) |
Jan 28, 2019 | 4.060 | 4.060 | 4.060 | 23 | +0.00(+0.00%) | |
Jan 25, 2019 | 4.060 | 4.060 | 4.060 | 73 | +0.00(+0.00%) | |
Jan 24, 2019 | 4.060 | 4.060 | 4.060 | 12 | +0.00(+0.00%) | |
Jan 23, 2019 | 4.060 | 4.060 | 4.060 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 4.203 | 4.239 | 4.040 | 4.060 | 6,598 | -0.09(-2.17%) |
Jan 18, 2019 | 4.150 | 4.150 | 4.150 | 194 | +0.00(+0.00%) | |
Jan 17, 2019 | 4.430 | 4.430 | 4.150 | 4.150 | 389 | -0.09(-2.12%) |
Jan 16, 2019 | 4.208 | 4.253 | 4.208 | 4.240 | 594 | +0.08(+1.92%) |
Jan 15, 2019 | 4.200 | 4.270 | 4.160 | 4.160 | 3,973 | -0.00(-0.00%) |
Jan 14, 2019 | 4.450 | 4.450 | 4.160 | 4.160 | 325 | -0.02(-0.48%) |
Jan 11, 2019 | 4.260 | 4.260 | 4.180 | 4.180 | 6,100 | -0.08(-1.99%) |
Jan 10, 2019 | 4.320 | 4.320 | 4.260 | 4.265 | 16,194 | -0.13(-2.95%) |
Jan 09, 2019 | 4.395 | 4.395 | 4.395 | 4.395 | 162 | -0.10(-2.12%) |
Jan 08, 2019 | 4.480 | 4.490 | 4.480 | 4.490 | 1,027 | +0.06(+1.46%) |
Jan 07, 2019 | 4.450 | 4.450 | 4.425 | 4.425 | 1,161 | -0.02(-0.56%) |
Jan 04, 2019 | 4.470 | 4.470 | 4.450 | 4.450 | 800 | +0.18(+4.22%) |
Jan 03, 2019 | 4.270 | 4.270 | 4.270 | 41 | +0.00(+0.00%) | |
Jan 02, 2019 | 4.350 | 4.371 | 4.260 | 4.270 | 3,937 | +0.01(+0.23%) |
Dec 31, 2018 | 4.250 | 4.350 | 4.250 | 4.260 | 4,300 | +0.08(+1.79%) |
Dec 28, 2018 | 4.220 | 4.250 | 4.030 | 4.185 | 37,100 | +0.08(+2.07%) |
Dec 27, 2018 | 4.100 | 4.190 | 4.100 | 4.100 | 3,607 | +0.10(+2.50%) |
Dec 26, 2018 | 3.980 | 4.250 | 3.610 | 4.000 | 27,149 | +0.10(+2.56%) |
Dec 24, 2018 | 3.900 | 3.900 | 3.900 | 30 | +0.00(+0.00%) | |
Dec 21, 2018 | 3.840 | 3.900 | 3.790 | 3.900 | 3,400 | +0.13(+3.45%) |
Dec 20, 2018 | 4.020 | 4.047 | 3.770 | 3.770 | 6,666 | -0.38(-9.16%) |
Dec 19, 2018 | 4.010 | 4.150 | 4.010 | 4.150 | 224 | +0.14(+3.49%) |
Dec 18, 2018 | 4.010 | 4.010 | 4.010 | 102 | +0.00(+0.00%) | |
Dec 17, 2018 | 4.150 | 4.250 | 4.010 | 4.010 | 3,564 | +0.00(+0.00%) |
Dec 14, 2018 | 4.190 | 4.190 | 4.010 | 4.010 | 500 | -0.01(-0.25%) |
Dec 13, 2018 | 4.020 | 4.020 | 4.020 | 39 | +0.00(+0.00%) | |
Dec 12, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 434 | +0.00(+0.00%) |
Dec 11, 2018 | 4.040 | 4.040 | 4.020 | 4.020 | 983 | -0.12(-2.90%) |
Dec 10, 2018 | 4.140 | 4.140 | 4.140 | 35 | +0.00(+0.00%) | |
Dec 07, 2018 | 4.150 | 4.150 | 4.140 | 4.140 | 800 | +0.11(+2.73%) |
Dec 06, 2018 | 4.080 | 4.250 | 4.000 | 4.030 | 3,034 | -0.36(-8.20%) |
Dec 04, 2018 | 4.500 | 4.500 | 4.300 | 4.390 | 1,300 | +0.14(+3.29%) |
Dec 03, 2018 | 4.074 | 4.250 | 4.074 | 4.250 | 2,015 | +0.18(+4.42%) |
Nov 30, 2018 | 4.430 | 4.430 | 4.070 | 4.070 | 4,000 | -0.37(-8.33%) |
Nov 29, 2018 | 4.440 | 4.440 | 4.440 | 31 | +0.00(+0.00%) | |
Nov 28, 2018 | 4.440 | 4.440 | 4.440 | 4.440 | 249 | +0.18(+4.10%) |
Nov 27, 2018 | 4.050 | 4.265 | 4.050 | 4.265 | 341 | -0.08(-1.95%) |
Nov 26, 2018 | 4.350 | 4.350 | 4.250 | 4.350 | 1,156 | +0.15(+3.57%) |
Nov 23, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,200 | +0.02(+0.48%) |
Nov 21, 2018 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.051 | 4.190 | 4.051 | 4.180 | 6,341 | +0.04(+0.87%) |
Nov 19, 2018 | 3.940 | 4.418 | 3.940 | 4.144 | 12,621 | -0.06(-1.34%) |
Nov 16, 2018 | 3.710 | 4.480 | 3.710 | 4.200 | 45,500 | +0.70(+20.00%) |
Nov 15, 2018 | 3.610 | 3.610 | 3.455 | 3.500 | 7,294 | -0.13(-3.64%) |
Nov 14, 2018 | 3.650 | 3.650 | 3.632 | 3.632 | 947 | +0.03(+0.89%) |
Nov 13, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 229 | -0.26(-6.74%) |
Nov 12, 2018 | 3.610 | 3.860 | 3.610 | 3.860 | 1,221 | -0.04(-1.03%) |
Nov 09, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.04(+1.04%) |
Nov 08, 2018 | 3.870 | 3.880 | 3.860 | 3.860 | 370 | +0.06(+1.58%) |
Nov 07, 2018 | 3.800 | 3.800 | 3.790 | 3.800 | 599 | +0.10(+2.70%) |
Nov 06, 2018 | 3.707 | 3.707 | 3.700 | 3.700 | 1,765 | +0.05(+1.37%) |
Nov 05, 2018 | 3.610 | 3.790 | 3.610 | 3.650 | 2,532 | -0.16(-4.20%) |
Nov 02, 2018 | 3.850 | 3.850 | 3.810 | 3.810 | 1,300 | +0.01(+0.26%) |
Nov 01, 2018 | 3.806 | 3.806 | 3.800 | 3.800 | 1,154 | -0.02(-0.52%) |
Oct 31, 2018 | 3.810 | 3.820 | 3.810 | 3.820 | 1,313 | -0.00(-0.00%) |
Oct 30, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 138 | +0.24(+6.70%) |
Oct 29, 2018 | 3.750 | 3.750 | 3.580 | 3.580 | 1,542 | -0.05(-1.51%) |
Oct 26, 2018 | 3.530 | 3.745 | 3.530 | 3.635 | 700 | +0.09(+2.68%) |
Oct 25, 2018 | 3.620 | 3.750 | 3.530 | 3.540 | 7,482 | -0.33(-8.53%) |
Oct 24, 2018 | 3.900 | 3.910 | 3.870 | 3.870 | 491 | +0.21(+5.74%) |
Oct 23, 2018 | 3.660 | 3.660 | 3.660 | 3.660 | 830 | -0.04(-1.08%) |
Oct 22, 2018 | 3.700 | 3.750 | 3.700 | 3.700 | 4,749 | -0.05(-1.33%) |
Oct 19, 2018 | 3.750 | 3.800 | 3.750 | 3.750 | 3,100 | -0.10(-2.60%) |
Oct 18, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 3,955 | +0.07(+1.85%) |
Oct 17, 2018 | 3.800 | 3.800 | 3.770 | 3.780 | 3,003 | +0.02(+0.53%) |
Oct 16, 2018 | 3.900 | 3.901 | 3.760 | 3.760 | 11,283 | -0.14(-3.59%) |
Oct 15, 2018 | 3.910 | 3.910 | 3.900 | 3.900 | 625 | -0.09(-2.26%) |
Oct 12, 2018 | 3.945 | 3.990 | 3.945 | 3.990 | 200 | -0.00(-0.07%) |
Oct 11, 2018 | 3.993 | 3.993 | 3.993 | 3.993 | 406 | +0.04(+1.09%) |
Oct 10, 2018 | 3.950 | 3.953 | 3.950 | 3.950 | 5,711 | +0.05(+1.28%) |
Oct 09, 2018 | 3.950 | 4.070 | 3.900 | 3.900 | 3,301 | -0.05(-1.27%) |
Oct 08, 2018 | 4.020 | 4.020 | 3.900 | 3.950 | 1,584 | -0.18(-4.36%) |
Oct 05, 2018 | 4.130 | 4.130 | 4.130 | 122 | +0.00(+0.00%) | |
Oct 04, 2018 | 4.130 | 4.130 | 4.130 | 4.130 | 227 | +0.20(+5.09%) |
Oct 03, 2018 | 3.940 | 4.130 | 3.910 | 3.930 | 1,221 | -0.10(-2.42%) |
Oct 02, 2018 | 4.027 | 4.029 | 4.009 | 4.027 | 1,251 | -0.16(-3.88%) |
Oct 01, 2018 | 3.980 | 4.190 | 3.930 | 4.190 | 580 | +0.24(+6.08%) |
Sep 28, 2018 | 4.025 | 4.025 | 3.950 | 3.950 | 1,500 | +0.05(+1.28%) |
Sep 27, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 339 | -0.05(-1.27%) |
Sep 26, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 2,632 | -0.15(-3.66%) |
Sep 25, 2018 | 3.850 | 4.100 | 3.850 | 4.100 | 14,460 | +0.00(+0.00%) |
Sep 24, 2018 | 3.859 | 4.100 | 3.859 | 4.100 | 533 | +0.12(+3.14%) |
Sep 21, 2018 | 3.900 | 4.200 | 3.750 | 3.975 | 10,300 | +0.02(+0.63%) |
Sep 20, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 1,098 | +0.05(+1.28%) |
Sep 19, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 2,508 | -0.05(-1.27%) |
Sep 18, 2018 | 3.950 | 4.200 | 3.950 | 3.950 | 3,542 | +0.05(+1.28%) |
Sep 17, 2018 | 3.950 | 4.124 | 3.850 | 3.900 | 10,326 | +0.00(+0.00%) |
Sep 14, 2018 | 3.850 | 4.150 | 3.850 | 3.900 | 2,200 | +0.00(+0.00%) |
Sep 13, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,090 | +0.00(+0.00%) |
Sep 12, 2018 | 3.845 | 4.000 | 3.820 | 3.900 | 8,568 | +0.15(+4.00%) |
Sep 11, 2018 | 3.850 | 4.000 | 3.750 | 3.750 | 2,202 | -0.10(-2.60%) |
Sep 10, 2018 | 4.050 | 4.053 | 3.850 | 3.850 | 3,976 | -0.35(-8.33%) |
Sep 07, 2018 | 4.150 | 4.250 | 4.050 | 4.200 | 7,400 | -0.05(-1.18%) |
Sep 06, 2018 | 3.840 | 4.400 | 3.750 | 4.250 | 29,154 | +0.35(+8.97%) |
Sep 05, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 4,068 | +0.05(+1.30%) |
Sep 04, 2018 | 3.750 | 3.857 | 3.750 | 3.850 | 8,252 | +0.05(+1.32%) |
Aug 31, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
Aug 30, 2018 | 3.601 | 3.949 | 3.601 | 3.850 | 3,089 | +0.05(+1.32%) |
Aug 29, 2018 | 3.700 | 3.850 | 3.550 | 3.800 | 7,196 | +0.05(+1.33%) |
Aug 28, 2018 | 3.000 | 4.075 | 2.950 | 3.750 | 123,485 | +0.90(+31.58%) |
Aug 27, 2018 | 2.800 | 3.100 | 2.800 | 2.850 | 5,193 | -0.15(-5.00%) |
Aug 24, 2018 | 2.940 | 3.000 | 2.940 | 3.000 | 800 | +0.00(+0.00%) |
Aug 23, 2018 | 2.850 | 3.000 | 2.850 | 3.000 | 760 | +0.00(+0.00%) |
Aug 22, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 6,660 | +0.05(+1.69%) |
Aug 21, 2018 | 3.001 | 3.001 | 2.950 | 2.950 | 1,837 | +0.05(+1.72%) |
Aug 20, 2018 | 3.050 | 3.050 | 2.900 | 2.900 | 2,350 | -0.15(-4.92%) |
Aug 17, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 500 | +0.04(+1.46%) |
Aug 16, 2018 | 3.050 | 3.050 | 3.006 | 3.006 | 525 | -0.09(-3.03%) |
Aug 15, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 2,497 | +0.05(+1.64%) |
Aug 14, 2018 | 3.099 | 3.099 | 2.975 | 3.050 | 13,856 | -0.05(-1.61%) |
Aug 13, 2018 | 3.100 | 3.103 | 3.100 | 3.100 | 2,064 | +0.00(+0.00%) |
Aug 10, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.05(-1.59%) |
Aug 09, 2018 | 3.250 | 3.250 | 2.950 | 3.150 | 12,430 | +0.10(+3.28%) |
Aug 08, 2018 | 3.050 | 3.053 | 3.050 | 3.050 | 1,885 | -0.10(-3.17%) |
Aug 07, 2018 | 3.200 | 3.350 | 3.050 | 3.150 | 4,750 | -0.05(-1.56%) |
Aug 06, 2018 | 3.200 | 3.310 | 3.200 | 3.200 | 1,784 | -0.05(-1.54%) |
Aug 03, 2018 | 3.550 | 3.550 | 3.220 | 3.250 | 13,500 | -0.40(-10.96%) |
Aug 02, 2018 | 3.400 | 4.749 | 3.104 | 3.650 | 345,194 | +0.25(+7.35%) |
Aug 01, 2018 | 3.100 | 3.400 | 3.100 | 3.400 | 13,106 | +0.30(+9.68%) |
Jul 31, 2018 | 3.150 | 3.150 | 3.100 | 3.100 | 3,963 | -0.05(-1.59%) |
Jul 30, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 460 | +0.00(+0.00%) |
Jul 27, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 400 | +0.00(+0.00%) |
Jul 26, 2018 | 3.050 | 3.150 | 3.000 | 3.150 | 5,730 | +0.10(+3.28%) |
Jul 25, 2018 | 3.000 | 3.050 | 2.850 | 3.050 | 1,696 | +0.20(+7.02%) |
Jul 24, 2018 | 2.850 | 2.950 | 2.850 | 2.850 | 5,538 | -0.07(-2.56%) |
Jul 23, 2018 | 3.150 | 3.150 | 2.850 | 2.925 | 25,823 | -0.33(-10.00%) |
Jul 20, 2018 | 3.200 | 3.250 | 3.100 | 3.250 | 1,660 | -0.05(-1.52%) |
Jul 19, 2018 | 3.250 | 3.400 | 3.250 | 3.300 | 6,009 | -0.10(-2.94%) |
Jul 18, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 5,997 | -0.10(-2.86%) |
Jul 17, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 594 | +0.00(+0.00%) |
Jul 16, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 886 | +0.00(+0.00%) |
Jul 13, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 446 | +0.08(+2.19%) |
Jul 12, 2018 | 3.425 | 3.425 | 3.425 | 3.425 | 272 | -0.08(-2.14%) |
Jul 11, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 2,174 | +0.10(+2.94%) |
Jul 10, 2018 | 3.499 | 3.500 | 3.400 | 3.400 | 1,252 | -0.05(-1.45%) |
Jul 09, 2018 | 3.455 | 3.455 | 3.450 | 3.450 | 609 | +0.00(+0.00%) |
Jul 06, 2018 | 3.399 | 3.450 | 3.350 | 3.450 | 590 | +0.10(+2.99%) |
Jul 05, 2018 | 3.402 | 3.463 | 3.350 | 3.350 | 3,228 | -0.05(-1.47%) |
Jul 02, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 3.450 | 3.450 | 3.400 | 3.400 | 5,221 | -0.20(-5.56%) |
Jun 28, 2018 | 3.404 | 3.600 | 3.404 | 3.600 | 629 | +0.05(+1.41%) |
Jun 27, 2018 | 3.645 | 3.645 | 3.550 | 3.550 | 935 | +0.00(+0.00%) |
Jun 26, 2018 | 3.600 | 3.650 | 3.550 | 3.550 | 4,702 | -0.05(-1.39%) |
Jun 25, 2018 | 3.550 | 3.600 | 3.550 | 3.600 | 424 | +0.05(+1.41%) |
Jun 22, 2018 | 3.718 | 3.718 | 3.550 | 3.550 | 12,339 | -0.10(-2.74%) |
Jun 21, 2018 | 3.775 | 3.650 | 3.650 | 884 | -0.12(-3.31%) | |
Jun 20, 2018 | 3.750 | 3.775 | 3.750 | 3.775 | 360 | +0.07(+2.03%) |
Jun 19, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 1,203 | +0.10(+2.78%) |
Jun 18, 2018 | 3.500 | 3.675 | 3.500 | 3.600 | 3,763 | +0.25(+7.46%) |
Jun 15, 2018 | 3.866 | 3.350 | 3.350 | 10,345 | -0.65(-16.25%) | |
Jun 14, 2018 | 4.000 | 4.000 | 3.900 | 4.000 | 1,303 | +0.05(+1.27%) |
Jun 13, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 602 | -0.05(-1.25%) |
Jun 12, 2018 | 3.929 | 4.000 | 3.929 | 4.000 | 275 | +0.00(+0.00%) |
Jun 11, 2018 | 3.850 | 4.000 | 3.850 | 4.000 | 4,994 | +0.10(+2.56%) |
Jun 08, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 1,399 | -0.15(-3.70%) |
Jun 07, 2018 | 3.737 | 4.050 | 3.737 | 4.050 | 319 | +0.10(+2.53%) |
Jun 06, 2018 | 3.800 | 3.950 | 3.744 | 3.950 | 6,192 | +0.05(+1.28%) |
Jun 05, 2018 | 3.700 | 3.900 | 3.601 | 3.900 | 4,474 | +0.30(+8.33%) |
Jun 04, 2018 | 3.700 | 3.700 | 3.575 | 3.600 | 1,250 | +0.00(+0.00%) |
Jun 01, 2018 | 3.700 | 3.700 | 3.400 | 3.600 | 4,027 | -0.05(-1.37%) |
May 31, 2018 | 3.500 | 3.650 | 3.450 | 3.650 | 675 | +0.10(+2.82%) |
May 30, 2018 | 3.609 | 3.650 | 3.550 | 3.550 | 940 | -0.15(-4.05%) |
May 29, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 716 | -0.05(-1.33%) |
May 25, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.20(+5.63%) | |
May 24, 2018 | 3.458 | 3.650 | 3.458 | 3.550 | 3,294 | +0.10(+2.90%) |
May 23, 2018 | 3.501 | 3.501 | 3.450 | 3.450 | 1,407 | -0.07(-2.13%) |
May 22, 2018 | 3.400 | 3.550 | 3.400 | 3.525 | 7,697 | +0.12(+3.68%) |
May 21, 2018 | 3.550 | 3.550 | 3.400 | 3.400 | 12,041 | -0.15(-4.23%) |
May 18, 2018 | 3.600 | 3.700 | 3.550 | 3.550 | 757 | -0.07(-2.06%) |
May 17, 2018 | 3.499 | 3.625 | 3.499 | 3.625 | 1,218 | -0.03(-0.92%) |
May 16, 2018 | 3.661 | 3.661 | 3.650 | 3.658 | 2,700 | +0.11(+3.02%) |
May 15, 2018 | 3.400 | 3.551 | 3.400 | 3.551 | 11,228 | +0.05(+1.46%) |
May 14, 2018 | 3.500 | 3.550 | 3.400 | 3.500 | 29,651 | +0.20(+6.06%) |
May 11, 2018 | 3.250 | 3.350 | 3.250 | 3.300 | 7,997 | -0.15(-4.35%) |
May 10, 2018 | 3.438 | 3.450 | 3.438 | 3.450 | 2,304 | +0.05(+1.47%) |
May 09, 2018 | 3.300 | 3.400 | 3.300 | 3.400 | 5,862 | +0.05(+1.49%) |
May 08, 2018 | 3.300 | 3.400 | 3.300 | 3.350 | 7,231 | +0.00(+0.00%) |
May 07, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 6,014 | -0.15(-4.29%) |
May 04, 2018 | 3.449 | 3.500 | 3.400 | 3.500 | 2,133 | +0.05(+1.45%) |
May 03, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 8,330 | -0.05(-1.43%) |
May 02, 2018 | 3.500 | 3.550 | 3.450 | 3.500 | 3,865 | +0.00(+0.00%) |