Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.483 | 3.483 | 3.483 | 105 | +0.00(+0.00%) | |
May 30, 2019 | 3.466 | 3.517 | 3.466 | 3.483 | 13,637 | +0.03(+0.73%) |
May 29, 2019 | 3.476 | 3.476 | 3.448 | 3.458 | 2,633 | -0.02(-0.53%) |
May 28, 2019 | 3.476 | 3.476 | 3.476 | 115 | +0.00(+0.00%) | |
May 24, 2019 | 3.476 | 3.476 | 3.476 | 18 | +0.00(+0.00%) | |
May 23, 2019 | 3.517 | 3.600 | 3.476 | 3.476 | 15,348 | -0.08(-2.14%) |
May 22, 2019 | 3.524 | 3.552 | 3.524 | 3.552 | 833 | +0.03(+0.94%) |
May 21, 2019 | 3.655 | 3.866 | 3.519 | 3.519 | 9,837 | -0.04(-1.12%) |
May 20, 2019 | 3.566 | 3.586 | 3.507 | 3.559 | 20,150 | +0.04(+1.18%) |
May 17, 2019 | 3.621 | 3.621 | 3.517 | 3.517 | 7,829 | -0.02(-0.61%) |
May 16, 2019 | 3.539 | 3.539 | 3.539 | 3.539 | 198 | +0.08(+2.42%) |
May 15, 2019 | 3.448 | 3.607 | 3.448 | 3.455 | 20,520 | +0.04(+1.21%) |
May 14, 2019 | 3.497 | 3.552 | 3.414 | 3.414 | 19,881 | -0.13(-3.70%) |
May 13, 2019 | 3.586 | 3.621 | 3.545 | 3.545 | 8,187 | -0.04(-1.15%) |
May 10, 2019 | 3.586 | 3.586 | 3.586 | 3.586 | 724 | +0.00(+0.00%) |
May 09, 2019 | 3.565 | 3.586 | 3.565 | 3.586 | 6,183 | +0.03(+0.97%) |
May 08, 2019 | 3.566 | 3.566 | 3.511 | 3.552 | 7,500 | -0.03(-0.77%) |
May 07, 2019 | 3.566 | 3.580 | 3.566 | 3.580 | 1,017 | +0.10(+2.98%) |
May 06, 2019 | 3.580 | 3.580 | 3.476 | 3.476 | 2,099 | +0.02(+0.60%) |
May 03, 2019 | 3.586 | 3.586 | 3.455 | 3.455 | 1,739 | -0.02(-0.60%) |
May 02, 2019 | 3.476 | 3.476 | 3.476 | 133 | +0.00(+0.00%) | |
May 01, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 226 | -0.09(-2.49%) |
Apr 30, 2019 | 3.565 | 3.565 | 3.565 | 3.565 | 1,822 | +0.10(+2.76%) |
Apr 29, 2019 | 3.614 | 3.621 | 3.469 | 3.469 | 16,926 | -0.12(-3.45%) |
Apr 26, 2019 | 3.628 | 3.628 | 3.593 | 3.593 | 1,449 | -0.04(-1.14%) |
Apr 25, 2019 | 3.621 | 3.635 | 3.621 | 3.635 | 1,404 | -0.11(-2.95%) |
Apr 24, 2019 | 3.745 | 3.745 | 3.745 | 3.745 | 507 | +0.03(+0.93%) |
Apr 23, 2019 | 3.724 | 3.724 | 3.611 | 3.711 | 3,021 | +0.01(+0.37%) |
Apr 22, 2019 | 3.621 | 3.697 | 3.621 | 3.697 | 2,372 | +0.08(+2.10%) |
Apr 18, 2019 | 3.586 | 3.824 | 3.555 | 3.621 | 79,310 | +0.14(+3.96%) |
Apr 17, 2019 | 3.621 | 3.780 | 3.483 | 3.483 | 36,581 | -0.14(-3.81%) |
Apr 16, 2019 | 3.517 | 3.621 | 3.448 | 3.621 | 17,332 | +0.11(+3.14%) |
Apr 15, 2019 | 3.490 | 3.511 | 3.490 | 3.511 | 461 | +0.06(+1.80%) |
Apr 12, 2019 | 3.448 | 3.597 | 3.345 | 3.448 | 50,167 | +0.00(+0.00%) |
Apr 11, 2019 | 3.435 | 3.448 | 3.366 | 3.448 | 5,154 | -0.01(-0.20%) |
Apr 10, 2019 | 3.469 | 3.517 | 3.448 | 3.455 | 3,450 | -0.08(-2.15%) |
Apr 09, 2019 | 3.531 | 3.531 | 3.531 | 72 | +0.00(+0.00%) | |
Apr 08, 2019 | 3.490 | 3.611 | 3.439 | 3.531 | 5,290 | +0.06(+1.79%) |
Apr 05, 2019 | 3.483 | 3.622 | 3.442 | 3.469 | 11,454 | -0.06(-1.76%) |
Apr 04, 2019 | 3.628 | 4.007 | 3.528 | 3.531 | 45,360 | -0.09(-2.48%) |
Apr 03, 2019 | 3.621 | 3.632 | 3.614 | 3.621 | 68,575 | +0.07(+1.94%) |
Apr 02, 2019 | 3.552 | 3.552 | 3.483 | 3.552 | 7,514 | +0.07(+1.98%) |
Apr 01, 2019 | 3.414 | 3.614 | 3.414 | 3.483 | 15,836 | +0.13(+3.91%) |
Mar 29, 2019 | 3.448 | 3.448 | 3.352 | 3.352 | 1,014 | -0.05(-1.43%) |
Mar 28, 2019 | 3.401 | 3.401 | 3.401 | 127 | +0.00(+0.00%) | |
Mar 27, 2019 | 3.401 | 3.401 | 3.401 | 40 | +0.00(+0.00%) | |
Mar 26, 2019 | 3.362 | 3.401 | 3.345 | 3.401 | 2,241 | +0.02(+0.63%) |
Mar 25, 2019 | 3.552 | 3.552 | 3.359 | 3.380 | 1,407 | +0.03(+1.03%) |
Mar 22, 2019 | 3.373 | 3.380 | 3.345 | 3.345 | 3,914 | -0.02(-0.61%) |
Mar 21, 2019 | 3.359 | 3.507 | 3.359 | 3.366 | 1,854 | -0.11(-3.17%) |
Mar 20, 2019 | 3.421 | 3.522 | 3.413 | 3.476 | 26,142 | -0.01(-0.30%) |
Mar 19, 2019 | 3.448 | 3.724 | 3.414 | 3.487 | 17,404 | +0.09(+2.58%) |
Mar 18, 2019 | 3.393 | 3.407 | 3.380 | 3.399 | 13,914 | +0.02(+0.57%) |
Mar 15, 2019 | 3.421 | 3.452 | 3.380 | 3.380 | 1,159 | +0.02(+0.62%) |
Mar 14, 2019 | 3.480 | 3.574 | 3.359 | 3.359 | 1,742 | -0.02(-0.61%) |
Mar 13, 2019 | 3.531 | 3.580 | 3.380 | 3.380 | 10,118 | -0.02(-0.61%) |
Mar 12, 2019 | 3.469 | 3.504 | 3.400 | 3.400 | 4,077 | -0.03(-1.00%) |
Mar 11, 2019 | 3.428 | 3.504 | 3.393 | 3.435 | 95,893 | -0.06(-1.58%) |
Mar 08, 2019 | 3.711 | 3.711 | 3.490 | 3.490 | 1,014 | -0.16(-4.38%) |
Mar 07, 2019 | 3.650 | 3.650 | 3.650 | 27 | +0.00(+0.00%) | |
Mar 06, 2019 | 3.745 | 3.745 | 3.650 | 3.650 | 753 | +0.09(+2.56%) |
Mar 05, 2019 | 3.559 | 3.559 | 3.559 | 18 | +0.00(+0.00%) | |
Mar 04, 2019 | 3.560 | 3.560 | 3.559 | 189 | +0.00(+0.00%) | |
Mar 01, 2019 | 3.559 | 3.559 | 3.559 | 3.559 | 289 | -0.05(-1.34%) |
Feb 28, 2019 | 3.769 | 3.769 | 3.462 | 3.607 | 15,380 | +0.13(+3.77%) |
Feb 27, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 147 | -0.10(-2.70%) |
Feb 26, 2019 | 3.766 | 3.793 | 3.573 | 3.573 | 6,369 | -0.19(-5.15%) |
Feb 25, 2019 | 3.766 | 3.766 | 3.766 | 3.766 | 226 | +0.28(+8.14%) |
Feb 22, 2019 | 3.455 | 3.569 | 3.455 | 3.483 | 4,639 | -0.10(-2.88%) |
Feb 21, 2019 | 3.586 | 3.586 | 3.586 | 3.586 | 366 | -0.01(-0.19%) |
Feb 20, 2019 | 3.593 | 3.593 | 3.593 | 3.593 | 149 | -0.12(-3.16%) |
Feb 19, 2019 | 3.814 | 3.931 | 3.621 | 3.711 | 17,718 | +0.04(+1.13%) |
Feb 15, 2019 | 4.152 | 4.152 | 3.669 | 3.669 | 6,524 | -0.37(-9.06%) |
Feb 14, 2019 | 3.688 | 4.173 | 3.677 | 4.035 | 11,537 | +0.01(+0.17%) |
Feb 13, 2019 | 4.028 | 4.028 | 4.028 | 4.028 | 202 | +0.22(+5.87%) |
Feb 12, 2019 | 3.835 | 3.835 | 3.793 | 3.804 | 2,847 | +0.16(+4.47%) |
Feb 11, 2019 | 3.552 | 3.814 | 3.552 | 3.642 | 1,705 | -0.01(-0.38%) |
Feb 08, 2019 | 3.655 | 3.655 | 3.655 | 247 | +0.00(+0.00%) | |
Feb 07, 2019 | 3.828 | 4.062 | 3.497 | 3.655 | 13,777 | -0.17(-4.50%) |
Feb 05, 2019 | 3.828 | 3.828 | 3.828 | 0 | -0.08(-2.04%) | |
Feb 04, 2019 | 3.786 | 3.907 | 3.786 | 3.907 | 4,606 | +0.36(+10.01%) |
Feb 01, 2019 | 3.752 | 3.752 | 3.552 | 3.552 | 1,014 | +0.03(+0.98%) |
Jan 31, 2019 | 3.518 | 3.518 | 3.517 | 5 | -0.00(-0.00%) | |
Jan 29, 2019 | 3.518 | 3.518 | 3.518 | 0 | +0.07(+2.00%) | |
Jan 28, 2019 | 3.448 | 3.450 | 3.290 | 3.448 | 16,601 | +0.00(+0.00%) |
Jan 25, 2019 | 3.448 | 3.448 | 3.448 | 3.448 | 6,524 | -0.05(-1.38%) |
Jan 24, 2019 | 3.561 | 3.561 | 3.448 | 3.497 | 13,057 | -0.19(-5.19%) |
Jan 23, 2019 | 3.589 | 3.709 | 3.552 | 3.688 | 6,088 | +0.14(+3.83%) |
Jan 22, 2019 | 3.552 | 3.552 | 3.552 | 3.552 | 5,367 | +0.00(+0.00%) |
Jan 18, 2019 | 3.552 | 3.552 | 3.552 | 230 | +0.00(+0.00%) | |
Jan 17, 2019 | 3.655 | 3.655 | 3.552 | 3.552 | 7,245 | -0.21(-5.68%) |
Jan 16, 2019 | 3.766 | 3.766 | 3.766 | 3.766 | 533 | +0.21(+6.02%) |
Jan 15, 2019 | 3.566 | 3.566 | 3.552 | 3.552 | 8,651 | -0.01(-0.39%) |
Jan 14, 2019 | 3.566 | 3.566 | 3.566 | 68 | +0.00(+0.00%) | |
Jan 11, 2019 | 3.793 | 3.793 | 3.552 | 3.566 | 1,014 | -0.23(-6.00%) |
Jan 10, 2019 | 3.793 | 3.793 | 3.793 | 50 | +0.00(+0.00%) | |
Jan 09, 2019 | 3.793 | 3.793 | 3.793 | 84 | +0.00(+0.00%) | |
Jan 08, 2019 | 3.793 | 3.793 | 3.793 | 18 | +0.00(+0.00%) | |
Jan 07, 2019 | 3.793 | 3.793 | 3.793 | 8 | +0.00(+0.00%) | |
Jan 04, 2019 | 3.793 | 3.793 | 3.793 | 43 | +0.00(+0.00%) | |
Jan 03, 2019 | 3.793 | 3.793 | 3.793 | 27 | +0.00(+0.00%) | |
Jan 02, 2019 | 3.793 | 3.793 | 3.793 | 3.793 | 326 | +0.17(+4.76%) |
Dec 31, 2018 | 3.793 | 3.793 | 3.600 | 3.621 | 37,407 | +0.07(+1.94%) |
Dec 28, 2018 | 3.552 | 3.793 | 3.552 | 3.552 | 1,739 | +0.00(+0.00%) |
Dec 27, 2018 | 3.552 | 3.552 | 3.552 | 3.552 | 629 | -0.08(-2.28%) |
Dec 26, 2018 | 3.638 | 3.638 | 3.635 | 205 | +0.00(+0.00%) | |
Dec 24, 2018 | 3.635 | 3.635 | 3.635 | 3.635 | 1,739 | +0.08(+2.33%) |
Dec 21, 2018 | 3.793 | 3.793 | 3.552 | 3.552 | 2,899 | -0.12(-3.29%) |
Dec 20, 2018 | 3.673 | 3.673 | 3.673 | 43 | +0.00(+0.00%) | |
Dec 19, 2018 | 3.673 | 3.673 | 3.673 | 10 | +0.00(+0.00%) | |
Dec 18, 2018 | 3.552 | 3.793 | 3.552 | 3.673 | 975 | -0.12(-3.18%) |
Dec 17, 2018 | 3.793 | 3.793 | 3.793 | 169 | +0.00(+0.00%) | |
Dec 14, 2018 | 3.552 | 3.793 | 3.552 | 3.793 | 1,594 | +0.22(+6.18%) |
Dec 13, 2018 | 3.745 | 3.762 | 3.418 | 3.573 | 32,773 | +0.04(+1.17%) |
Dec 12, 2018 | 3.531 | 3.570 | 3.531 | 3.531 | 2,372 | -0.02(-0.58%) |
Dec 11, 2018 | 3.552 | 3.563 | 3.542 | 3.552 | 21,071 | +0.00(+0.00%) |
Dec 10, 2018 | 3.552 | 3.554 | 3.552 | 3.552 | 13,082 | +0.14(+4.15%) |
Dec 07, 2018 | 3.759 | 3.759 | 3.411 | 3.411 | 17,399 | -0.28(-7.57%) |
Dec 06, 2018 | 3.552 | 3.690 | 3.552 | 3.690 | 10,400 | -0.07(-1.83%) |
Dec 04, 2018 | 3.793 | 3.793 | 3.552 | 3.759 | 1,014 | -0.03(-0.73%) |
Dec 03, 2018 | 3.552 | 3.786 | 3.552 | 3.786 | 7,583 | +0.01(+0.18%) |
Nov 30, 2018 | 3.635 | 3.780 | 3.635 | 3.780 | 5,799 | +0.17(+4.78%) |
Nov 29, 2018 | 3.552 | 3.621 | 3.552 | 3.607 | 4,142 | +0.04(+1.16%) |
Nov 28, 2018 | 3.566 | 3.566 | 3.566 | 3.566 | 153 | -0.04(-1.03%) |
Nov 27, 2018 | 3.552 | 3.603 | 3.552 | 3.603 | 3,807 | -0.02(-0.50%) |
Nov 26, 2018 | 3.621 | 3.621 | 3.621 | 3.621 | 1,515 | -0.17(-4.55%) |
Nov 23, 2018 | 3.793 | 3.793 | 3.793 | 3.793 | 1,449 | +0.04(+1.10%) |
Nov 21, 2018 | 3.752 | 3.752 | 3.752 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.752 | 3.752 | 3.752 | 3.752 | 226 | +0.17(+4.62%) |
Nov 19, 2018 | 3.793 | 3.793 | 3.573 | 3.586 | 5,872 | -0.55(-13.33%) |
Nov 16, 2018 | 4.138 | 4.138 | 4.138 | 71 | +0.00(+0.00%) | |
Nov 15, 2018 | 4.138 | 4.138 | 4.138 | 5 | +0.00(+0.00%) | |
Nov 14, 2018 | 4.138 | 4.138 | 4.138 | 71 | +0.00(+0.00%) | |
Nov 13, 2018 | 4.138 | 4.138 | 4.138 | 4.138 | 385 | +0.02(+0.47%) |
Nov 12, 2018 | 3.897 | 4.119 | 3.897 | 4.119 | 1,874 | +0.33(+8.59%) |
Nov 09, 2018 | 3.793 | 3.793 | 3.793 | 3.793 | 36,392 | +0.01(+0.36%) |
Nov 07, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.33(+9.60%) | |
Nov 05, 2018 | 3.448 | 3.448 | 3.448 | 0 | -0.05(-1.38%) | |
Nov 02, 2018 | 3.497 | 3.497 | 3.497 | 129 | +0.00(+0.00%) | |
Nov 01, 2018 | 3.497 | 3.497 | 3.497 | 0 | +0.05(+1.40%) | |
Oct 31, 2018 | 3.414 | 3.449 | 3.414 | 3.449 | 1,852 | +0.20(+6.16%) |
Oct 30, 2018 | 3.248 | 3.248 | 3.248 | 20 | +0.00(+0.00%) | |
Oct 29, 2018 | 3.242 | 3.248 | 3.242 | 3.248 | 376 | -0.19(-5.61%) |
Oct 26, 2018 | 3.400 | 3.442 | 3.173 | 3.442 | 2,029 | +0.08(+2.46%) |
Oct 25, 2018 | 3.380 | 3.407 | 3.359 | 3.359 | 1,616 | +0.12(+3.62%) |
Oct 24, 2018 | 3.242 | 3.242 | 3.242 | 142 | +0.00(+0.00%) | |
Oct 23, 2018 | 3.262 | 3.276 | 3.242 | 3.242 | 1,486 | -0.21(-6.00%) |
Oct 19, 2018 | 3.448 | 3.448 | 3.448 | 0 | +0.17(+5.26%) | |
Oct 18, 2018 | 3.276 | 3.290 | 3.276 | 3.276 | 4,361 | +0.00(+0.00%) |
Oct 17, 2018 | 3.311 | 3.324 | 3.276 | 3.276 | 7,835 | -0.17(-5.00%) |
Oct 16, 2018 | 3.373 | 3.459 | 3.373 | 3.448 | 28,235 | +0.24(+7.53%) |
Oct 15, 2018 | 3.173 | 3.557 | 3.173 | 3.207 | 6,412 | -0.25(-7.19%) |
Oct 12, 2018 | 3.435 | 3.759 | 3.311 | 3.455 | 3,479 | +0.18(+5.47%) |
Oct 11, 2018 | 3.276 | 3.276 | 3.276 | 140 | +0.00(+0.00%) | |
Oct 10, 2018 | 3.276 | 3.276 | 3.276 | 3.276 | 3,729 | -0.17(-5.00%) |
Oct 09, 2018 | 3.448 | 3.448 | 3.448 | 3.448 | 1,784 | -0.22(-6.02%) |
Oct 08, 2018 | 3.669 | 3.669 | 3.669 | 3.669 | 497 | +0.26(+7.69%) |
Oct 05, 2018 | 3.407 | 3.407 | 3.407 | 72 | +0.00(+0.00%) | |
Oct 04, 2018 | 3.407 | 3.407 | 3.407 | 57 | +0.00(+0.00%) | |
Oct 03, 2018 | 3.117 | 3.407 | 3.117 | 3.407 | 314 | +0.03(+0.82%) |
Oct 02, 2018 | 3.570 | 3.570 | 3.331 | 3.380 | 2,464 | -0.03(-0.81%) |
Oct 01, 2018 | 3.292 | 3.428 | 3.292 | 3.407 | 3,201 | +0.03(+0.82%) |
Sep 28, 2018 | 3.380 | 3.380 | 3.380 | 3.380 | 144 | -0.14(-3.92%) |
Sep 27, 2018 | 3.517 | 3.517 | 3.517 | 39 | +0.00(+0.00%) | |
Sep 26, 2018 | 3.517 | 3.517 | 3.517 | 81 | +0.00(+0.00%) | |
Sep 25, 2018 | 3.517 | 3.517 | 3.517 | 33 | +0.00(+0.00%) | |
Sep 24, 2018 | 3.535 | 3.535 | 3.517 | 3.517 | 1,332 | -0.14(-3.77%) |
Sep 21, 2018 | 3.517 | 3.655 | 3.517 | 3.655 | 4,349 | +0.34(+10.42%) |
Sep 20, 2018 | 3.311 | 3.311 | 3.311 | 3.311 | 316 | -0.17(-4.95%) |
Sep 19, 2018 | 3.276 | 3.759 | 3.276 | 3.483 | 4,764 | +0.03(+1.00%) |
Sep 18, 2018 | 3.448 | 3.448 | 3.448 | 68 | +0.00(+0.00%) | |
Sep 17, 2018 | 3.276 | 3.673 | 3.276 | 3.448 | 6,961 | +0.21(+6.38%) |
Sep 14, 2018 | 3.242 | 3.311 | 3.238 | 3.242 | 3,624 | +0.07(+2.17%) |
Sep 13, 2018 | 3.242 | 3.242 | 3.120 | 3.173 | 18,092 | -0.07(-2.13%) |
Sep 12, 2018 | 3.242 | 3.276 | 3.242 | 3.242 | 5,337 | -0.03(-1.05%) |
Sep 11, 2018 | 3.397 | 3.397 | 3.242 | 3.276 | 1,832 | +0.03(+1.06%) |
Sep 10, 2018 | 3.242 | 3.242 | 3.242 | 3.242 | 207 | -0.21(-6.00%) |
Sep 07, 2018 | 3.345 | 3.448 | 3.345 | 3.448 | 1,449 | +0.21(+6.38%) |
Sep 06, 2018 | 3.414 | 3.414 | 3.242 | 3.242 | 2,689 | -0.17(-5.05%) |
Sep 05, 2018 | 3.483 | 3.483 | 3.242 | 3.414 | 11,964 | +0.24(+7.61%) |
Sep 04, 2018 | 3.173 | 3.173 | 3.173 | 4 | +0.00(+0.00%) | |
Aug 31, 2018 | 3.173 | 3.173 | 3.173 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.173 | 3.173 | 3.173 | 56 | +0.00(+0.00%) | |
Aug 29, 2018 | 3.173 | 3.173 | 3.173 | 2 | +0.00(+0.00%) | |
Aug 28, 2018 | 3.173 | 3.173 | 3.173 | 104 | +0.00(+0.00%) | |
Aug 27, 2018 | 3.173 | 3.414 | 3.173 | 3.173 | 2,678 | -0.21(-6.12%) |
Aug 24, 2018 | 3.276 | 3.476 | 3.035 | 3.380 | 16,094 | +0.10(+3.16%) |
Aug 23, 2018 | 3.276 | 3.276 | 3.276 | 140 | +0.00(+0.00%) | |
Aug 22, 2018 | 3.276 | 3.276 | 3.276 | 47 | +0.00(+0.00%) | |
Aug 21, 2018 | 3.329 | 3.329 | 3.276 | 3.276 | 632 | -0.01(-0.20%) |
Aug 20, 2018 | 3.283 | 3.283 | 3.276 | 3.283 | 5,318 | -0.03(-0.84%) |
Aug 17, 2018 | 3.311 | 3.311 | 3.311 | 249 | +0.00(+0.00%) | |
Aug 15, 2018 | 3.311 | 3.311 | 3.311 | 0 | -0.10(-3.03%) | |
Aug 14, 2018 | 3.414 | 3.414 | 3.414 | 60 | +0.00(+0.00%) | |
Aug 13, 2018 | 3.414 | 3.414 | 3.414 | 3.414 | 159 | +0.14(+4.21%) |
Aug 10, 2018 | 3.276 | 3.276 | 3.276 | 3.276 | 289 | +0.00(+0.00%) |
Aug 09, 2018 | 3.276 | 3.276 | 3.276 | 3.276 | 524 | +0.07(+2.15%) |
Aug 08, 2018 | 3.345 | 3.380 | 3.138 | 3.207 | 27,222 | -0.14(-4.12%) |
Aug 07, 2018 | 3.345 | 3.345 | 3.345 | 27 | +0.00(+0.00%) | |
Aug 06, 2018 | 3.311 | 3.448 | 3.173 | 3.345 | 19,225 | +0.21(+6.59%) |
Aug 03, 2018 | 3.517 | 3.517 | 3.035 | 3.138 | 34,508 | -0.31(-9.00%) |
Aug 02, 2018 | 3.517 | 3.517 | 3.311 | 3.448 | 8,641 | -0.10(-2.91%) |
Aug 01, 2018 | 3.448 | 3.586 | 3.448 | 3.552 | 2,886 | +0.07(+1.98%) |
Jul 31, 2018 | 3.517 | 3.690 | 3.448 | 3.483 | 3,195 | -0.17(-4.72%) |
Jul 30, 2018 | 3.483 | 3.690 | 3.483 | 3.655 | 3,542 | -0.03(-0.93%) |
Jul 27, 2018 | 3.690 | 3.690 | 3.448 | 3.690 | 1,014 | -0.19(-4.80%) |
Jul 26, 2018 | 3.586 | 3.876 | 3.483 | 3.876 | 5,327 | +0.29(+8.08%) |
Jul 25, 2018 | 3.690 | 3.793 | 3.448 | 3.586 | 4,225 | -0.03(-0.95%) |
Jul 24, 2018 | 3.690 | 4.004 | 3.517 | 3.621 | 10,058 | -0.06(-1.60%) |
Jul 23, 2018 | 3.621 | 3.680 | 3.380 | 3.680 | 3,632 | +0.13(+3.59%) |
Jul 20, 2018 | 3.535 | 3.690 | 3.519 | 3.552 | 4,475 | -0.14(-3.74%) |
Jul 19, 2018 | 3.655 | 3.690 | 3.655 | 3.690 | 1,078 | -0.08(-2.19%) |
Jul 18, 2018 | 3.724 | 3.773 | 3.621 | 3.773 | 4,352 | -0.01(-0.27%) |
Jul 17, 2018 | 3.661 | 3.807 | 3.621 | 3.783 | 4,035 | +0.13(+3.48%) |
Jul 16, 2018 | 3.759 | 3.966 | 3.586 | 3.655 | 29,620 | -0.34(-8.62%) |
Jul 13, 2018 | 3.621 | 4.000 | 3.586 | 4.000 | 1,594 | +0.22(+5.75%) |
Jul 12, 2018 | 3.621 | 3.783 | 3.483 | 3.783 | 22,670 | +0.09(+2.52%) |
Jul 11, 2018 | 4.035 | 4.035 | 3.690 | 3.690 | 4,474 | +0.24(+7.00%) |
Jul 10, 2018 | 3.448 | 3.448 | 3.448 | 3.448 | 285 | -0.10(-2.91%) |
Jul 09, 2018 | 3.828 | 4.086 | 3.552 | 3.552 | 11,583 | +0.00(+0.00%) |
Jul 06, 2018 | 3.797 | 4.104 | 3.490 | 3.552 | 19,515 | +0.00(+0.00%) |
Jul 05, 2018 | 3.600 | 3.655 | 3.552 | 3.552 | 7,404 | +0.00(+0.00%) |
Jul 03, 2018 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.483 | 3.552 | 3.483 | 3.552 | 3,462 | +0.03(+0.98%) |
Jun 29, 2018 | 3.345 | 3.517 | 3.345 | 3.517 | 2,580 | +0.00(+0.00%) |
Jun 28, 2018 | 3.483 | 3.552 | 3.483 | 3.517 | 1,973 | -0.08(-2.28%) |
Jun 27, 2018 | 3.724 | 3.724 | 3.325 | 3.599 | 15,424 | -0.02(-0.59%) |
Jun 26, 2018 | 3.621 | 3.621 | 3.621 | 3.621 | 144 | +0.03(+0.96%) |
Jun 22, 2018 | 3.586 | 3.586 | 3.586 | 57 | +0.14(+4.21%) | |
Jun 21, 2018 | 3.624 | 3.665 | 3.411 | 3.442 | 6,239 | -0.11(-3.11%) |
Jun 20, 2018 | 3.724 | 3.724 | 3.468 | 3.552 | 3,690 | -0.17(-4.63%) |
Jun 19, 2018 | 3.690 | 3.724 | 3.690 | 3.724 | 403 | +0.07(+1.89%) |
Jun 18, 2018 | 3.452 | 3.655 | 3.452 | 3.655 | 3,375 | +0.38(+11.58%) |
Jun 15, 2018 | 3.207 | 3.307 | 3.152 | 3.276 | 3,674 | -0.24(-6.86%) |
Jun 14, 2018 | 3.728 | 3.728 | 3.517 | 3.517 | 3,201 | -0.07(-1.92%) |
Jun 13, 2018 | 3.552 | 3.621 | 3.552 | 3.586 | 3,951 | +0.07(+1.96%) |
Jun 12, 2018 | 3.517 | 3.517 | 3.448 | 3.517 | 2,464 | -0.10(-2.86%) |
Jun 08, 2018 | 3.621 | 3.621 | 3.621 | 47 | +0.03(+0.96%) | |
Jun 07, 2018 | 3.559 | 3.586 | 3.559 | 3.586 | 2,488 | -0.03(-0.95%) |
Jun 06, 2018 | 3.586 | 3.638 | 3.552 | 3.621 | 31,696 | +0.03(+0.96%) |
Jun 05, 2018 | 3.586 | 4.035 | 3.586 | 3.586 | 13,790 | +0.07(+1.96%) |
Jun 04, 2018 | 3.586 | 3.586 | 3.517 | 3.517 | 2,918 | -0.03(-0.97%) |