Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.040 | 3.040 | 2.983 | 3.002 | 1,489 | -0.00(-0.12%) |
Apr 29, 2019 | 2.973 | 3.006 | 2.973 | 3.006 | 1,979 | +0.01(+0.26%) |
Apr 26, 2019 | 3.006 | 3.006 | 2.973 | 2.998 | 1,342 | +0.04(+1.48%) |
Apr 25, 2019 | 3.008 | 3.008 | 2.954 | 2.954 | 1,710 | -0.02(-0.63%) |
Apr 24, 2019 | 3.007 | 3.036 | 2.973 | 2.973 | 3,783 | -0.06(-1.92%) |
Apr 23, 2019 | 2.973 | 3.036 | 2.970 | 3.031 | 10,388 | +0.11(+3.64%) |
Apr 22, 2019 | 2.847 | 2.953 | 2.837 | 2.924 | 15,588 | +0.03(+1.00%) |
Apr 18, 2019 | 2.866 | 2.939 | 2.866 | 2.895 | 2,788 | +0.01(+0.34%) |
Apr 17, 2019 | 2.934 | 2.979 | 2.886 | 2.886 | 24,169 | -0.02(-0.60%) |
Apr 16, 2019 | 2.944 | 2.944 | 2.837 | 2.903 | 22,176 | -0.05(-1.70%) |
Apr 15, 2019 | 2.963 | 2.963 | 2.944 | 2.953 | 7,182 | +0.01(+0.50%) |
Apr 12, 2019 | 3.002 | 3.002 | 2.925 | 2.939 | 11,566 | -0.09(-3.04%) |
Apr 11, 2019 | 3.035 | 3.035 | 2.973 | 3.031 | 3,075 | +0.08(+2.62%) |
Apr 10, 2019 | 3.050 | 3.050 | 2.953 | 2.953 | 26,028 | -0.15(-4.98%) |
Apr 09, 2019 | 3.050 | 3.108 | 3.050 | 3.108 | 3,088 | +0.03(+1.01%) |
Apr 08, 2019 | 3.079 | 3.157 | 3.031 | 3.077 | 9,379 | -0.00(-0.06%) |
Apr 05, 2019 | 3.079 | 3.176 | 3.070 | 3.079 | 37,899 | -0.10(-3.05%) |
Apr 04, 2019 | 3.166 | 3.196 | 3.128 | 3.176 | 5,747 | +0.03(+1.04%) |
Apr 03, 2019 | 3.138 | 3.209 | 3.095 | 3.144 | 8,454 | +0.01(+0.19%) |
Apr 02, 2019 | 3.147 | 3.176 | 2.978 | 3.138 | 20,852 | -0.05(-1.48%) |
Apr 01, 2019 | 3.176 | 3.261 | 3.075 | 3.185 | 10,046 | -0.07(-2.07%) |
Mar 29, 2019 | 3.672 | 3.672 | 3.242 | 3.252 | 48,549 | -0.47(-12.56%) |
Mar 28, 2019 | 3.719 | 3.801 | 3.719 | 3.719 | 12,230 | +0.00(+0.00%) |
Mar 27, 2019 | 3.672 | 3.719 | 3.653 | 3.719 | 6,569 | +0.08(+2.09%) |
Mar 26, 2019 | 3.643 | 3.692 | 3.586 | 3.643 | 27,019 | +0.05(+1.33%) |
Mar 25, 2019 | 3.443 | 3.596 | 3.443 | 3.595 | 18,857 | +0.00(+0.00%) |
Mar 22, 2019 | 3.595 | 3.595 | 3.500 | 3.595 | 2,097 | -0.00(-0.02%) |
Mar 21, 2019 | 3.596 | 3.596 | 3.596 | 3.596 | 417 | +0.01(+0.38%) |
Mar 20, 2019 | 3.582 | 3.582 | 3.582 | 3.582 | 372 | -0.03(-0.89%) |
Mar 19, 2019 | 3.605 | 3.624 | 3.605 | 3.614 | 2,521 | +0.09(+2.47%) |
Mar 18, 2019 | 3.497 | 3.527 | 3.481 | 3.527 | 7,872 | +0.05(+1.30%) |
Mar 15, 2019 | 3.426 | 3.482 | 3.426 | 3.482 | 1,048 | -0.05(-1.32%) |
Mar 14, 2019 | 3.529 | 3.529 | 3.529 | 10 | +0.00(+0.00%) | |
Mar 13, 2019 | 3.416 | 3.529 | 3.416 | 3.529 | 5,671 | -0.06(-1.60%) |
Mar 12, 2019 | 3.586 | 3.586 | 3.586 | 26 | +0.00(+0.00%) | |
Mar 11, 2019 | 3.576 | 3.586 | 3.567 | 3.586 | 2,923 | +0.05(+1.36%) |
Mar 08, 2019 | 3.490 | 3.538 | 3.490 | 3.538 | 3,670 | -0.04(-1.10%) |
Mar 07, 2019 | 3.524 | 3.586 | 3.524 | 3.577 | 10,589 | +0.10(+2.76%) |
Mar 06, 2019 | 3.481 | 3.481 | 3.481 | 3.481 | 593 | +0.01(+0.15%) |
Mar 05, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 344 | -0.06(-1.64%) |
Mar 04, 2019 | 3.529 | 3.538 | 3.529 | 3.534 | 6,177 | +0.05(+1.52%) |
Mar 01, 2019 | 3.595 | 3.595 | 3.481 | 3.481 | 2,621 | -0.02(-0.47%) |
Feb 28, 2019 | 3.520 | 3.520 | 3.471 | 3.497 | 1,660 | +0.04(+1.03%) |
Feb 27, 2019 | 3.462 | 3.462 | 3.462 | 3.462 | 472 | +0.00(+0.00%) |
Feb 26, 2019 | 3.443 | 3.614 | 3.443 | 3.462 | 1,087 | +0.02(+0.55%) |
Feb 25, 2019 | 3.548 | 3.585 | 3.443 | 3.443 | 23,273 | -0.03(-0.82%) |
Feb 22, 2019 | 3.567 | 3.691 | 3.452 | 3.471 | 6,291 | -0.10(-2.84%) |
Feb 21, 2019 | 3.476 | 3.597 | 3.476 | 3.573 | 2,217 | +0.15(+4.36%) |
Feb 20, 2019 | 3.529 | 3.529 | 3.424 | 3.424 | 3,917 | -0.13(-3.71%) |
Feb 19, 2019 | 3.511 | 3.556 | 3.454 | 3.556 | 11,343 | +0.11(+3.28%) |
Feb 15, 2019 | 3.548 | 3.548 | 3.443 | 3.443 | 7,969 | -0.10(-2.96%) |
Feb 14, 2019 | 3.548 | 3.595 | 3.529 | 3.548 | 3,369 | +0.00(+0.00%) |
Feb 13, 2019 | 3.538 | 3.551 | 3.443 | 3.548 | 2,446 | +0.02(+0.54%) |
Feb 12, 2019 | 3.538 | 3.564 | 3.454 | 3.529 | 6,361 | -0.01(-0.27%) |
Feb 11, 2019 | 3.519 | 3.624 | 3.519 | 3.538 | 3,808 | +0.06(+1.64%) |
Feb 08, 2019 | 3.481 | 3.529 | 3.481 | 3.481 | 3,355 | -0.06(-1.62%) |
Feb 07, 2019 | 3.529 | 3.538 | 3.481 | 3.538 | 10,917 | +0.05(+1.37%) |
Feb 06, 2019 | 3.500 | 3.521 | 3.481 | 3.490 | 6,317 | -0.01(-0.27%) |
Feb 05, 2019 | 3.548 | 3.624 | 3.481 | 3.500 | 16,987 | -0.09(-2.39%) |
Feb 04, 2019 | 3.576 | 3.614 | 3.567 | 3.586 | 13,725 | +0.01(+0.27%) |
Feb 01, 2019 | 3.605 | 3.605 | 3.576 | 3.576 | 21,810 | +0.00(+0.00%) |
Jan 31, 2019 | 3.538 | 3.602 | 3.538 | 3.576 | 8,752 | +0.01(+0.27%) |
Jan 30, 2019 | 3.595 | 3.603 | 3.553 | 3.567 | 6,197 | +0.02(+0.71%) |
Jan 29, 2019 | 3.552 | 3.552 | 3.542 | 3.542 | 3,230 | +0.01(+0.37%) |
Jan 28, 2019 | 3.550 | 3.550 | 3.529 | 3.529 | 9,264 | +0.00(+0.00%) |
Jan 25, 2019 | 3.481 | 3.567 | 3.481 | 3.529 | 8,913 | +0.07(+1.93%) |
Jan 24, 2019 | 3.462 | 3.462 | 3.462 | 3.462 | 3,153 | +0.03(+0.83%) |
Jan 23, 2019 | 3.500 | 3.512 | 3.433 | 3.433 | 2,608 | +0.08(+2.27%) |
Jan 22, 2019 | 3.519 | 3.519 | 3.357 | 3.357 | 5,772 | -0.14(-4.09%) |
Jan 18, 2019 | 3.490 | 3.500 | 3.490 | 3.500 | 1,048 | +0.05(+1.38%) |
Jan 17, 2019 | 3.481 | 3.504 | 3.452 | 3.452 | 2,212 | +0.01(+0.28%) |
Jan 16, 2019 | 3.366 | 3.529 | 3.366 | 3.443 | 2,973 | +0.08(+2.43%) |
Jan 15, 2019 | 3.290 | 3.361 | 3.290 | 3.361 | 553 | +0.05(+1.66%) |
Jan 14, 2019 | 3.306 | 3.306 | 3.306 | 3.306 | 222 | +0.06(+1.96%) |
Jan 11, 2019 | 3.242 | 3.242 | 3.233 | 3.242 | 2,621 | +0.09(+2.83%) |
Jan 10, 2019 | 3.204 | 3.204 | 3.138 | 3.153 | 11,093 | -0.04(-1.30%) |
Jan 09, 2019 | 3.225 | 3.225 | 3.195 | 3.195 | 7,972 | +0.00(+0.00%) |
Jan 08, 2019 | 3.223 | 3.233 | 3.195 | 3.195 | 7,350 | +0.02(+0.55%) |
Jan 07, 2019 | 3.171 | 3.204 | 3.163 | 3.177 | 5,648 | +0.03(+0.96%) |
Jan 04, 2019 | 3.147 | 3.147 | 3.118 | 3.147 | 1,782 | +0.12(+4.10%) |
Jan 03, 2019 | 3.166 | 3.201 | 3.023 | 3.023 | 8,347 | -0.14(-4.52%) |
Jan 02, 2019 | 3.242 | 3.242 | 3.110 | 3.166 | 2,186 | +0.04(+1.22%) |
Dec 31, 2018 | 3.099 | 3.185 | 3.099 | 3.128 | 4,404 | -0.01(-0.30%) |
Dec 28, 2018 | 3.233 | 3.233 | 3.090 | 3.138 | 7,864 | +0.13(+4.44%) |
Dec 27, 2018 | 2.966 | 3.071 | 2.966 | 3.004 | 4,130 | -0.04(-1.25%) |
Dec 26, 2018 | 2.994 | 3.042 | 2.956 | 3.042 | 3,650 | +0.12(+4.01%) |
Dec 24, 2018 | 2.928 | 2.956 | 2.904 | 2.925 | 3,879 | -0.03(-1.06%) |
Dec 21, 2018 | 3.090 | 3.090 | 2.956 | 2.956 | 8,913 | -0.01(-0.32%) |
Dec 20, 2018 | 3.090 | 3.095 | 2.966 | 2.966 | 7,891 | -0.15(-4.89%) |
Dec 19, 2018 | 3.052 | 3.128 | 3.052 | 3.118 | 2,656 | +0.03(+1.05%) |
Dec 18, 2018 | 3.071 | 3.086 | 3.061 | 3.086 | 1,883 | +0.02(+0.81%) |
Dec 17, 2018 | 3.138 | 3.147 | 3.052 | 3.061 | 1,673 | -0.09(-2.73%) |
Dec 14, 2018 | 3.118 | 3.147 | 3.118 | 3.147 | 629 | +0.03(+0.92%) |
Dec 13, 2018 | 3.138 | 3.195 | 3.118 | 3.118 | 7,904 | +0.02(+0.62%) |
Dec 12, 2018 | 3.147 | 3.195 | 3.099 | 3.099 | 16,919 | -0.05(-1.52%) |
Dec 11, 2018 | 3.242 | 3.242 | 3.147 | 3.147 | 12,210 | +0.00(+0.00%) |
Dec 10, 2018 | 3.242 | 3.278 | 2.985 | 3.147 | 26,854 | -0.08(-2.37%) |
Dec 07, 2018 | 3.319 | 3.352 | 3.213 | 3.223 | 6,186 | -0.10(-2.87%) |
Dec 06, 2018 | 3.376 | 3.385 | 3.242 | 3.319 | 6,645 | -0.06(-1.69%) |
Dec 04, 2018 | 3.500 | 3.509 | 3.347 | 3.376 | 4,718 | -0.07(-1.94%) |
Dec 03, 2018 | 3.452 | 3.580 | 3.443 | 3.443 | 13,537 | +0.00(+0.00%) |
Nov 30, 2018 | 3.624 | 3.662 | 3.443 | 3.443 | 4,404 | -0.13(-3.73%) |
Nov 29, 2018 | 3.557 | 3.622 | 3.519 | 3.576 | 3,914 | +0.07(+1.95%) |
Nov 28, 2018 | 3.567 | 3.567 | 3.471 | 3.508 | 7,435 | -0.04(-1.12%) |
Nov 27, 2018 | 3.509 | 3.557 | 3.509 | 3.548 | 6,233 | +0.04(+1.09%) |
Nov 26, 2018 | 3.433 | 3.557 | 3.366 | 3.509 | 12,231 | +0.19(+5.75%) |
Nov 23, 2018 | 3.424 | 3.443 | 3.319 | 3.319 | 5,557 | -0.11(-3.15%) |
Nov 21, 2018 | 3.427 | 3.427 | 3.427 | 0 | +0.00(+0.09%) | |
Nov 20, 2018 | 3.481 | 3.657 | 3.338 | 3.424 | 11,647 | -0.06(-1.64%) |
Nov 19, 2018 | 3.433 | 3.481 | 3.290 | 3.481 | 9,032 | +0.05(+1.39%) |
Nov 16, 2018 | 3.343 | 3.433 | 3.343 | 3.433 | 9,542 | +0.04(+1.12%) |
Nov 15, 2018 | 3.529 | 3.538 | 3.278 | 3.395 | 15,793 | -0.03(-0.84%) |
Nov 14, 2018 | 3.719 | 4.063 | 3.424 | 3.424 | 116,876 | -0.22(-5.98%) |
Nov 13, 2018 | 3.748 | 3.758 | 3.607 | 3.642 | 3,186 | -0.11(-2.84%) |
Nov 12, 2018 | 3.815 | 3.832 | 3.748 | 3.748 | 1,211 | -0.00(-0.13%) |
Nov 09, 2018 | 3.729 | 3.753 | 3.624 | 3.753 | 12,792 | +0.09(+2.34%) |
Nov 08, 2018 | 3.667 | 3.672 | 3.667 | 3.667 | 3,268 | +0.05(+1.45%) |
Nov 07, 2018 | 3.594 | 3.708 | 3.564 | 3.614 | 23,201 | +0.07(+1.90%) |
Nov 06, 2018 | 3.672 | 3.672 | 3.547 | 3.547 | 5,506 | -0.12(-3.39%) |
Nov 05, 2018 | 3.672 | 3.805 | 3.672 | 3.672 | 3,158 | +0.00(+0.00%) |
Nov 02, 2018 | 3.653 | 3.834 | 3.653 | 3.672 | 629 | +0.05(+1.32%) |
Nov 01, 2018 | 3.557 | 3.912 | 3.557 | 3.624 | 12,337 | +0.07(+1.88%) |
Oct 31, 2018 | 3.481 | 3.557 | 3.481 | 3.557 | 1,887 | +0.15(+4.48%) |
Oct 30, 2018 | 3.576 | 3.576 | 3.405 | 3.405 | 2,537 | -0.12(-3.53%) |
Oct 29, 2018 | 3.553 | 3.553 | 3.529 | 3.529 | 3,392 | +0.00(+0.01%) |
Oct 26, 2018 | 3.529 | 3.576 | 3.486 | 3.529 | 2,516 | +0.00(+0.00%) |
Oct 25, 2018 | 3.614 | 3.661 | 3.529 | 3.529 | 7,420 | +0.00(+0.00%) |
Oct 24, 2018 | 3.710 | 3.719 | 3.509 | 3.529 | 10,768 | -0.10(-2.75%) |
Oct 23, 2018 | 3.729 | 3.738 | 3.539 | 3.628 | 16,251 | -0.10(-2.69%) |
Oct 22, 2018 | 3.729 | 3.729 | 3.602 | 3.729 | 1,123 | +0.00(+0.00%) |
Oct 19, 2018 | 3.662 | 3.729 | 3.662 | 3.729 | 3,460 | +0.08(+2.09%) |
Oct 18, 2018 | 3.738 | 3.738 | 3.604 | 3.653 | 6,470 | -0.15(-4.01%) |
Oct 17, 2018 | 3.805 | 3.833 | 3.796 | 3.805 | 9,586 | +0.00(+0.00%) |
Oct 16, 2018 | 3.815 | 3.815 | 3.730 | 3.805 | 5,427 | +0.12(+3.37%) |
Oct 15, 2018 | 3.815 | 3.815 | 3.672 | 3.681 | 3,288 | -0.17(-4.46%) |
Oct 12, 2018 | 3.586 | 3.853 | 3.586 | 3.853 | 12,163 | +0.26(+7.32%) |
Oct 11, 2018 | 3.729 | 3.745 | 3.471 | 3.590 | 31,187 | -0.14(-3.72%) |
Oct 10, 2018 | 3.881 | 3.891 | 3.729 | 3.729 | 7,938 | -0.15(-3.93%) |
Oct 09, 2018 | 3.881 | 3.881 | 3.815 | 3.881 | 8,118 | -0.02(-0.49%) |
Oct 08, 2018 | 4.005 | 4.005 | 3.900 | 3.901 | 3,939 | -0.11(-2.85%) |
Oct 05, 2018 | 4.034 | 4.034 | 3.891 | 4.015 | 5,033 | +0.01(+0.24%) |
Oct 04, 2018 | 4.005 | 4.033 | 3.910 | 4.005 | 5,806 | +0.00(+0.00%) |
Oct 03, 2018 | 4.005 | 4.053 | 3.945 | 4.005 | 16,435 | +0.10(+2.44%) |
Oct 02, 2018 | 4.044 | 4.053 | 3.907 | 3.910 | 13,862 | -0.10(-2.38%) |
Oct 01, 2018 | 3.939 | 4.005 | 3.939 | 4.005 | 2,020 | +0.11(+2.94%) |
Sep 28, 2018 | 3.996 | 3.996 | 3.881 | 3.891 | 12,163 | -0.10(-2.63%) |
Sep 27, 2018 | 3.977 | 4.024 | 3.872 | 3.996 | 5,943 | -0.06(-1.41%) |
Sep 26, 2018 | 4.072 | 4.116 | 4.024 | 4.053 | 4,436 | -0.02(-0.47%) |
Sep 25, 2018 | 3.958 | 4.072 | 3.958 | 4.072 | 3,015 | +0.11(+2.89%) |
Sep 24, 2018 | 4.053 | 4.139 | 3.891 | 3.958 | 6,577 | -0.14(-3.49%) |
Sep 21, 2018 | 3.986 | 4.101 | 3.910 | 4.101 | 2,411 | +0.15(+3.86%) |
Sep 20, 2018 | 3.939 | 3.985 | 3.939 | 3.948 | 3,846 | -0.06(-1.43%) |
Sep 19, 2018 | 3.948 | 4.005 | 3.805 | 4.005 | 13,087 | +0.06(+1.45%) |
Sep 18, 2018 | 4.030 | 4.030 | 3.900 | 3.948 | 3,712 | -0.03(-0.72%) |
Sep 17, 2018 | 4.091 | 4.091 | 3.886 | 3.977 | 12,014 | -0.05(-1.18%) |
Sep 14, 2018 | 4.120 | 4.225 | 3.977 | 4.024 | 20,237 | -0.07(-1.63%) |
Sep 13, 2018 | 4.196 | 4.263 | 3.977 | 4.091 | 30,530 | -0.10(-2.28%) |
Sep 12, 2018 | 4.282 | 4.282 | 4.034 | 4.187 | 6,932 | -0.09(-2.01%) |
Sep 11, 2018 | 4.272 | 4.558 | 4.272 | 4.272 | 70,549 | -0.01(-0.33%) |
Sep 10, 2018 | 4.170 | 4.387 | 4.139 | 4.287 | 62,834 | +0.18(+4.29%) |
Sep 07, 2018 | 4.110 | 4.110 | 4.110 | 4.110 | 629 | +0.00(+0.00%) |
Sep 06, 2018 | 4.072 | 4.196 | 4.072 | 4.110 | 1,737 | +0.09(+2.13%) |
Sep 05, 2018 | 4.034 | 4.206 | 3.987 | 4.024 | 8,023 | +0.00(+0.00%) |
Sep 04, 2018 | 3.967 | 4.177 | 3.967 | 4.024 | 15,228 | -0.01(-0.16%) |
Aug 31, 2018 | 4.031 | 4.031 | 4.031 | 0 | -0.02(-0.54%) | |
Aug 30, 2018 | 4.187 | 4.206 | 3.910 | 4.053 | 17,969 | -0.16(-3.85%) |
Aug 29, 2018 | 4.129 | 4.244 | 4.129 | 4.215 | 6,627 | +0.09(+2.08%) |
Aug 28, 2018 | 4.129 | 4.225 | 4.129 | 4.129 | 15,252 | +0.01(+0.23%) |
Aug 27, 2018 | 4.291 | 4.301 | 4.120 | 4.120 | 19,064 | -0.09(-2.04%) |
Aug 24, 2018 | 4.072 | 4.320 | 4.072 | 4.206 | 52,744 | +0.17(+4.26%) |
Aug 23, 2018 | 3.862 | 4.034 | 3.835 | 4.034 | 22,310 | +0.22(+5.75%) |
Aug 22, 2018 | 3.748 | 3.948 | 3.719 | 3.815 | 27,447 | +0.10(+2.56%) |
Aug 21, 2018 | 3.804 | 3.811 | 3.719 | 3.719 | 6,232 | +0.00(+0.05%) |
Aug 20, 2018 | 3.742 | 3.844 | 3.692 | 3.717 | 13,416 | +0.10(+2.85%) |
Aug 17, 2018 | 3.767 | 3.853 | 3.586 | 3.614 | 16,462 | -0.18(-4.77%) |
Aug 16, 2018 | 3.815 | 3.843 | 3.719 | 3.796 | 3,513 | -0.07(-1.73%) |
Aug 15, 2018 | 3.872 | 3.872 | 3.672 | 3.862 | 36,373 | +0.11(+3.05%) |
Aug 14, 2018 | 3.586 | 3.980 | 3.438 | 3.748 | 69,122 | +0.19(+5.36%) |
Aug 13, 2018 | 3.586 | 3.624 | 3.485 | 3.557 | 16,540 | -0.05(-1.45%) |
Aug 10, 2018 | 3.529 | 3.672 | 3.443 | 3.610 | 30,723 | +0.01(+0.40%) |
Aug 09, 2018 | 3.595 | 3.702 | 3.414 | 3.595 | 52,245 | +0.07(+1.89%) |
Aug 08, 2018 | 3.462 | 3.624 | 3.233 | 3.529 | 9,575 | +0.06(+1.65%) |
Aug 07, 2018 | 3.548 | 3.624 | 3.452 | 3.471 | 4,046 | -0.06(-1.62%) |
Aug 06, 2018 | 3.357 | 3.691 | 3.357 | 3.529 | 24,394 | +0.17(+5.11%) |
Aug 03, 2018 | 3.414 | 3.414 | 3.338 | 3.357 | 12,792 | -0.03(-0.87%) |
Aug 02, 2018 | 3.338 | 3.414 | 3.338 | 3.386 | 7,355 | +0.00(+0.02%) |
Aug 01, 2018 | 3.385 | 3.424 | 3.338 | 3.385 | 13,683 | -0.07(-2.00%) |
Jul 31, 2018 | 3.538 | 3.538 | 3.338 | 3.455 | 2,821 | -0.08(-2.36%) |
Jul 30, 2018 | 3.242 | 3.538 | 3.242 | 3.538 | 1,978 | +0.06(+1.64%) |
Jul 27, 2018 | 3.385 | 3.548 | 3.242 | 3.481 | 6,396 | -0.01(-0.28%) |
Jul 26, 2018 | 3.500 | 3.509 | 3.481 | 3.490 | 2,621 | +0.00(+0.00%) |
Jul 25, 2018 | 3.681 | 3.481 | 3.490 | 3,784 | -0.11(-3.16%) | |
Jul 24, 2018 | 3.529 | 3.604 | 3.271 | 3.604 | 8,893 | +0.01(+0.29%) |
Jul 23, 2018 | 3.452 | 3.594 | 3.452 | 3.594 | 12,996 | +0.14(+4.10%) |
Jul 20, 2018 | 3.376 | 3.511 | 3.357 | 3.452 | 938 | +0.03(+0.84%) |
Jul 19, 2018 | 3.557 | 3.557 | 3.319 | 3.424 | 5,999 | -0.15(-4.27%) |
Jul 18, 2018 | 3.529 | 3.672 | 3.529 | 3.576 | 6,791 | +0.07(+2.04%) |
Jul 17, 2018 | 3.551 | 3.551 | 3.490 | 3.505 | 985 | +0.06(+1.80%) |
Jul 16, 2018 | 3.576 | 3.576 | 3.443 | 3.443 | 1,737 | -0.07(-2.03%) |
Jul 13, 2018 | 3.452 | 3.514 | 3.452 | 3.514 | 1,067 | +0.06(+1.79%) |
Jul 10, 2018 | 3.452 | 3.452 | 3.452 | 42 | +0.02(+0.56%) | |
Jul 09, 2018 | 3.443 | 3.481 | 3.433 | 3.433 | 4,947 | -0.02(-0.55%) |
Jul 05, 2018 | 3.452 | 3.452 | 3.452 | 143 | +0.03(+0.84%) | |
Jul 03, 2018 | 3.424 | 3.424 | 3.424 | 0 | +0.04(+1.13%) | |
Jul 02, 2018 | 3.424 | 3.424 | 3.385 | 3.385 | 4,104 | -0.04(-1.11%) |
Jun 29, 2018 | 3.432 | 3.432 | 3.424 | 3.424 | 2,388 | +0.13(+4.06%) |
Jun 28, 2018 | 3.290 | 3.290 | 3.290 | 3.290 | 210 | -0.20(-5.74%) |
Jun 27, 2018 | 3.529 | 3.529 | 3.490 | 3.490 | 2,288 | +0.06(+1.67%) |
Jun 26, 2018 | 3.433 | 3.433 | 3.371 | 3.433 | 6,785 | +0.08(+2.27%) |
Jun 25, 2018 | 3.376 | 3.517 | 3.357 | 3.357 | 2,386 | -0.03(-0.85%) |
Jun 22, 2018 | 3.633 | 3.633 | 3.328 | 3.385 | 21,083 | -0.31(-8.50%) |
Jun 21, 2018 | 3.576 | 3.700 | 3.481 | 3.700 | 1,841 | +0.17(+4.86%) |
Jun 20, 2018 | 3.566 | 3.566 | 3.529 | 3.529 | 1,917 | +0.04(+1.09%) |
Jun 19, 2018 | 3.509 | 3.710 | 3.490 | 3.490 | 4,716 | -0.09(-2.40%) |
Jun 18, 2018 | 3.481 | 3.576 | 3.380 | 3.576 | 11,822 | +0.11(+3.31%) |
Jun 15, 2018 | 3.481 | 3.566 | 3.462 | 3.462 | 4,360 | -0.07(-1.89%) |
Jun 14, 2018 | 3.462 | 3.565 | 3.462 | 3.529 | 4,562 | +0.05(+1.37%) |
Jun 13, 2018 | 3.548 | 3.548 | 3.471 | 3.481 | 3,845 | -0.04(-1.08%) |
Jun 12, 2018 | 3.529 | 3.534 | 3.481 | 3.519 | 852 | -0.02(-0.51%) |
Jun 11, 2018 | 3.529 | 3.537 | 3.529 | 3.537 | 1,097 | +0.07(+1.90%) |
Jun 08, 2018 | 3.576 | 3.576 | 3.471 | 3.471 | 2,499 | -0.06(-1.62%) |
Jun 07, 2018 | 3.529 | 3.557 | 3.519 | 3.529 | 11,206 | -0.01(-0.24%) |
Jun 06, 2018 | 3.557 | 3.605 | 3.529 | 3.537 | 5,517 | -0.07(-1.88%) |
Jun 05, 2018 | 3.543 | 3.624 | 3.500 | 3.605 | 6,696 | +0.00(+0.00%) |
Jun 04, 2018 | 3.452 | 3.605 | 3.426 | 3.605 | 2,605 | +0.07(+1.89%) |
Jun 01, 2018 | 3.583 | 3.719 | 3.490 | 3.538 | 10,463 | +0.15(+4.43%) |
May 31, 2018 | 3.388 | 3.388 | 3.388 | 3.388 | 222 | +0.00(+0.07%) |
May 30, 2018 | 3.290 | 3.442 | 3.290 | 3.385 | 15,449 | +0.05(+1.43%) |
May 29, 2018 | 3.328 | 3.338 | 3.300 | 3.338 | 2,227 | +0.03(+1.01%) |
May 25, 2018 | 3.304 | 3.304 | 3.304 | 0 | +0.01(+0.26%) | |
May 24, 2018 | 3.262 | 3.385 | 3.262 | 3.296 | 4,050 | +0.01(+0.17%) |
May 23, 2018 | 3.284 | 3.290 | 3.252 | 3.290 | 4,949 | -0.04(-1.15%) |
May 21, 2018 | 3.328 | 3.328 | 3.328 | 16 | +0.00(+0.03%) | |
May 18, 2018 | 3.214 | 3.327 | 3.214 | 3.327 | 460 | +0.04(+1.34%) |
May 17, 2018 | 3.281 | 3.283 | 3.281 | 3.283 | 1,633 | +0.09(+2.78%) |
May 16, 2018 | 3.281 | 3.328 | 3.195 | 3.195 | 1,670 | -0.08(-2.30%) |
May 15, 2018 | 3.204 | 3.309 | 3.123 | 3.270 | 3,755 | +0.10(+3.03%) |
May 14, 2018 | 3.214 | 3.214 | 3.109 | 3.174 | 10,411 | +0.03(+0.85%) |
May 11, 2018 | 3.289 | 3.289 | 3.147 | 3.147 | 13,886 | -0.14(-4.37%) |
May 10, 2018 | 3.328 | 3.328 | 3.291 | 3.291 | 498 | +0.05(+1.49%) |
May 09, 2018 | 3.323 | 3.323 | 3.233 | 3.242 | 9,528 | +0.07(+2.10%) |
May 08, 2018 | 3.165 | 3.176 | 3.165 | 3.176 | 616 | +0.03(+0.91%) |
May 07, 2018 | 3.147 | 3.147 | 3.138 | 3.147 | 6,415 | -0.03(-0.90%) |
May 04, 2018 | 3.176 | 3.176 | 3.176 | 3.176 | 942 | +0.03(+0.91%) |
May 03, 2018 | 3.157 | 3.405 | 3.146 | 3.147 | 7,078 | -0.03(-0.90%) |
May 02, 2018 | 3.176 | 3.176 | 3.176 | 3.176 | 524 | +0.00(+0.00%) |