Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.985 | 4.046 | 3.826 | 4.001 | 15,556 | +0.03(+0.80%) |
May 30, 2019 | 3.842 | 3.970 | 3.842 | 3.970 | 8,436 | +0.21(+5.51%) |
May 29, 2019 | 3.906 | 3.930 | 3.762 | 3.762 | 13,822 | -0.14(-3.67%) |
May 28, 2019 | 3.930 | 3.978 | 3.826 | 3.906 | 21,924 | -0.06(-1.41%) |
May 24, 2019 | 3.985 | 3.985 | 3.938 | 3.962 | 3,136 | +0.19(+5.07%) |
May 23, 2019 | 3.906 | 3.922 | 3.770 | 3.770 | 20,227 | -0.18(-4.44%) |
May 22, 2019 | 3.965 | 3.965 | 3.946 | 3.946 | 2,546 | -0.06(-1.59%) |
May 21, 2019 | 4.009 | 4.009 | 3.914 | 4.009 | 21,564 | +0.02(+0.60%) |
May 20, 2019 | 3.914 | 4.065 | 3.914 | 3.985 | 2,149 | -0.01(-0.20%) |
May 17, 2019 | 3.993 | 4.027 | 3.941 | 3.993 | 1,254 | -0.03(-0.79%) |
May 16, 2019 | 3.982 | 4.025 | 3.982 | 4.025 | 1,466 | +0.00(+0.00%) |
May 15, 2019 | 4.017 | 4.025 | 4.017 | 4.025 | 523 | +0.04(+1.00%) |
May 14, 2019 | 3.963 | 4.035 | 3.963 | 3.985 | 14,104 | -0.01(-0.20%) |
May 13, 2019 | 4.105 | 4.105 | 3.985 | 3.993 | 31,569 | -0.10(-2.53%) |
May 10, 2019 | 3.938 | 4.097 | 3.938 | 4.097 | 12,670 | +0.10(+2.39%) |
May 09, 2019 | 4.033 | 4.033 | 3.985 | 4.001 | 6,887 | -0.01(-0.20%) |
May 08, 2019 | 3.985 | 4.017 | 3.985 | 4.009 | 14,350 | +0.00(+0.00%) |
May 07, 2019 | 4.001 | 4.076 | 3.993 | 4.009 | 20,228 | -0.04(-0.98%) |
May 06, 2019 | 4.081 | 4.129 | 4.041 | 4.049 | 4,841 | -0.14(-3.42%) |
May 03, 2019 | 4.225 | 4.248 | 4.139 | 4.193 | 9,785 | +0.02(+0.50%) |
May 02, 2019 | 4.110 | 4.245 | 4.110 | 4.172 | 2,545 | -0.08(-1.80%) |
May 01, 2019 | 4.241 | 4.264 | 4.085 | 4.249 | 16,913 | +0.11(+2.70%) |
Apr 30, 2019 | 4.145 | 4.256 | 3.978 | 4.137 | 40,545 | -0.05(-1.14%) |
Apr 29, 2019 | 4.185 | 4.264 | 4.113 | 4.185 | 17,876 | +0.00(+0.00%) |
Apr 26, 2019 | 4.217 | 4.217 | 4.185 | 4.185 | 1,630 | -0.07(-1.69%) |
Apr 25, 2019 | 4.157 | 4.256 | 4.157 | 4.256 | 2,263 | +0.04(+0.95%) |
Apr 24, 2019 | 4.193 | 4.256 | 4.193 | 4.217 | 16,371 | -0.00(-0.02%) |
Apr 23, 2019 | 4.249 | 4.272 | 4.217 | 4.217 | 14,698 | -0.04(-0.85%) |
Apr 22, 2019 | 4.237 | 4.272 | 4.237 | 4.253 | 11,323 | +0.03(+0.68%) |
Apr 18, 2019 | 4.225 | 4.240 | 4.185 | 4.225 | 17,312 | +0.01(+0.19%) |
Apr 17, 2019 | 4.249 | 4.249 | 4.177 | 4.217 | 1,913 | +0.07(+1.73%) |
Apr 16, 2019 | 4.185 | 4.264 | 4.145 | 4.145 | 29,641 | -0.13(-2.99%) |
Apr 15, 2019 | 4.169 | 4.288 | 4.153 | 4.272 | 50,858 | +0.11(+2.68%) |
Apr 12, 2019 | 4.121 | 4.169 | 4.102 | 4.161 | 5,770 | +0.06(+1.36%) |
Apr 11, 2019 | 4.097 | 4.169 | 4.097 | 4.105 | 16,639 | -0.03(-0.77%) |
Apr 10, 2019 | 4.185 | 4.185 | 4.065 | 4.137 | 18,311 | +0.14(+3.39%) |
Apr 09, 2019 | 4.057 | 4.065 | 3.978 | 4.001 | 22,819 | -0.03(-0.79%) |
Apr 08, 2019 | 4.049 | 4.177 | 4.033 | 4.033 | 19,290 | -0.06(-1.56%) |
Apr 05, 2019 | 4.084 | 4.177 | 4.084 | 4.097 | 4,014 | +0.02(+0.39%) |
Apr 04, 2019 | 4.169 | 4.185 | 4.081 | 4.081 | 13,398 | -0.07(-1.73%) |
Apr 03, 2019 | 4.145 | 4.185 | 4.137 | 4.153 | 8,630 | -0.02(-0.57%) |
Apr 02, 2019 | 4.129 | 4.185 | 4.129 | 4.177 | 48,785 | +0.06(+1.35%) |
Apr 01, 2019 | 4.129 | 4.145 | 4.107 | 4.121 | 22,318 | -0.05(-1.15%) |
Mar 29, 2019 | 4.185 | 4.185 | 4.162 | 4.169 | 41,776 | -0.02(-0.38%) |
Mar 28, 2019 | 4.129 | 4.209 | 4.129 | 4.185 | 57,462 | +0.02(+0.57%) |
Mar 27, 2019 | 4.097 | 4.169 | 3.999 | 4.161 | 24,058 | +0.05(+1.16%) |
Mar 26, 2019 | 4.177 | 4.177 | 4.085 | 4.113 | 22,349 | +0.07(+1.78%) |
Mar 25, 2019 | 4.025 | 4.097 | 4.025 | 4.041 | 29,852 | -0.02(-0.59%) |
Mar 22, 2019 | 4.090 | 4.090 | 4.065 | 4.065 | 31,614 | +0.00(+0.00%) |
Mar 21, 2019 | 4.057 | 4.154 | 4.057 | 4.065 | 1,845 | -0.06(-1.35%) |
Mar 20, 2019 | 4.097 | 4.137 | 4.069 | 4.121 | 12,135 | +0.02(+0.58%) |
Mar 19, 2019 | 4.097 | 4.097 | 4.040 | 4.097 | 18,232 | +0.05(+1.18%) |
Mar 18, 2019 | 4.025 | 4.084 | 4.025 | 4.049 | 6,117 | -0.01(-0.20%) |
Mar 15, 2019 | 4.049 | 4.091 | 4.033 | 4.057 | 6,900 | +0.00(+0.00%) |
Mar 14, 2019 | 4.025 | 4.127 | 4.025 | 4.057 | 7,789 | +0.03(+0.79%) |
Mar 13, 2019 | 4.201 | 4.217 | 4.025 | 4.025 | 32,500 | -0.08(-1.94%) |
Mar 12, 2019 | 4.105 | 4.153 | 4.105 | 4.105 | 4,082 | -0.04(-0.96%) |
Mar 11, 2019 | 4.200 | 4.201 | 4.133 | 4.145 | 4,456 | -0.04(-0.95%) |
Mar 08, 2019 | 4.113 | 4.217 | 4.085 | 4.185 | 10,663 | -0.02(-0.38%) |
Mar 07, 2019 | 4.105 | 4.201 | 4.105 | 4.201 | 6,210 | +0.14(+3.33%) |
Mar 06, 2019 | 4.113 | 4.113 | 4.065 | 4.065 | 8,034 | -0.04(-0.97%) |
Mar 05, 2019 | 4.105 | 4.105 | 4.105 | 4.105 | 533 | +0.01(+0.19%) |
Mar 04, 2019 | 4.033 | 4.097 | 4.009 | 4.097 | 12,003 | +0.04(+0.98%) |
Mar 01, 2019 | 4.113 | 4.113 | 4.057 | 4.057 | 1,505 | +0.01(+0.20%) |
Feb 28, 2019 | 4.090 | 4.090 | 4.039 | 4.049 | 14,569 | -0.02(-0.59%) |
Feb 27, 2019 | 4.073 | 4.161 | 4.065 | 4.073 | 8,032 | -0.01(-0.20%) |
Feb 26, 2019 | 4.097 | 4.249 | 4.073 | 4.081 | 23,549 | -0.18(-4.12%) |
Feb 25, 2019 | 4.185 | 4.256 | 4.185 | 4.256 | 5,427 | +0.04(+0.95%) |
Feb 22, 2019 | 4.225 | 4.225 | 4.129 | 4.217 | 21,954 | +0.05(+1.15%) |
Feb 21, 2019 | 4.241 | 4.241 | 4.081 | 4.169 | 25,809 | -0.06(-1.51%) |
Feb 20, 2019 | 4.153 | 4.233 | 4.129 | 4.233 | 4,378 | +0.07(+1.63%) |
Feb 19, 2019 | 4.272 | 4.272 | 4.129 | 4.165 | 21,140 | -0.04(-1.04%) |
Feb 15, 2019 | 4.249 | 4.249 | 4.209 | 4.209 | 3,763 | -0.02(-0.56%) |
Feb 14, 2019 | 4.177 | 4.233 | 4.169 | 4.232 | 17,040 | +0.14(+3.30%) |
Feb 13, 2019 | 4.097 | 4.105 | 4.073 | 4.097 | 13,920 | -0.00(-0.07%) |
Feb 12, 2019 | 4.137 | 4.152 | 4.073 | 4.100 | 4,648 | -0.10(-2.40%) |
Feb 11, 2019 | 4.073 | 4.201 | 4.073 | 4.201 | 13,384 | +0.13(+3.13%) |
Feb 08, 2019 | 4.105 | 4.137 | 4.073 | 4.073 | 9,158 | -0.04(-0.97%) |
Feb 07, 2019 | 4.225 | 4.249 | 4.113 | 4.113 | 20,953 | -0.14(-3.37%) |
Feb 06, 2019 | 4.264 | 4.264 | 4.206 | 4.256 | 6,676 | +0.02(+0.56%) |
Feb 05, 2019 | 4.233 | 4.249 | 4.150 | 4.233 | 9,389 | +0.08(+1.92%) |
Feb 04, 2019 | 4.185 | 4.263 | 4.082 | 4.153 | 4,767 | -0.06(-1.51%) |
Feb 01, 2019 | 4.129 | 4.217 | 4.129 | 4.217 | 4,265 | +0.06(+1.34%) |
Jan 31, 2019 | 4.169 | 4.177 | 4.161 | 4.161 | 3,143 | -0.05(-1.14%) |
Jan 30, 2019 | 4.093 | 4.209 | 4.093 | 4.209 | 2,007 | +0.14(+3.53%) |
Jan 29, 2019 | 4.217 | 4.256 | 4.065 | 4.065 | 11,697 | -0.23(-5.38%) |
Jan 28, 2019 | 4.296 | 4.296 | 4.131 | 4.296 | 6,021 | +0.00(+0.00%) |
Jan 25, 2019 | 4.009 | 4.344 | 4.001 | 4.296 | 127,337 | +0.24(+5.89%) |
Jan 24, 2019 | 4.065 | 4.065 | 4.009 | 4.057 | 4,904 | +0.02(+0.39%) |
Jan 23, 2019 | 4.073 | 4.073 | 3.993 | 4.041 | 8,751 | -0.04(-0.98%) |
Jan 22, 2019 | 4.161 | 4.161 | 3.986 | 4.081 | 3,201 | -0.10(-2.29%) |
Jan 18, 2019 | 4.137 | 4.185 | 4.025 | 4.177 | 4,390 | +0.10(+2.54%) |
Jan 17, 2019 | 4.041 | 4.206 | 4.041 | 4.073 | 13,079 | +0.02(+0.59%) |
Jan 16, 2019 | 4.105 | 4.105 | 3.914 | 4.049 | 15,225 | -0.02(-0.59%) |
Jan 15, 2019 | 4.033 | 4.105 | 3.915 | 4.073 | 10,124 | +0.05(+1.19%) |
Jan 14, 2019 | 3.922 | 4.057 | 3.922 | 4.025 | 3,388 | +0.01(+0.20%) |
Jan 11, 2019 | 3.993 | 4.017 | 3.993 | 4.017 | 2,383 | -0.01(-0.20%) |
Jan 10, 2019 | 3.962 | 4.025 | 3.954 | 4.025 | 2,302 | +0.05(+1.20%) |
Jan 09, 2019 | 4.065 | 4.065 | 3.962 | 3.978 | 33,707 | -0.05(-1.19%) |
Jan 08, 2019 | 3.954 | 4.153 | 3.906 | 4.025 | 23,643 | +0.11(+2.85%) |
Jan 07, 2019 | 3.707 | 3.930 | 3.707 | 3.914 | 25,165 | +0.20(+5.36%) |
Jan 04, 2019 | 3.619 | 3.714 | 3.619 | 3.714 | 20,574 | +0.11(+3.10%) |
Jan 03, 2019 | 3.595 | 3.699 | 3.595 | 3.603 | 8,341 | +0.01(+0.22%) |
Jan 02, 2019 | 3.428 | 3.611 | 3.428 | 3.595 | 25,456 | +0.05(+1.35%) |
Dec 31, 2018 | 3.412 | 3.603 | 3.412 | 3.547 | 54,196 | +0.14(+4.22%) |
Dec 28, 2018 | 3.435 | 3.443 | 3.404 | 3.404 | 23,961 | -0.03(-0.93%) |
Dec 27, 2018 | 3.579 | 3.619 | 3.435 | 3.435 | 18,794 | -0.06(-1.82%) |
Dec 26, 2018 | 3.428 | 3.683 | 3.428 | 3.499 | 9,441 | +0.10(+2.81%) |
Dec 24, 2018 | 3.292 | 3.404 | 3.093 | 3.404 | 123,448 | +0.19(+5.96%) |
Dec 21, 2018 | 3.786 | 3.786 | 3.212 | 3.212 | 125,204 | -0.58(-15.34%) |
Dec 20, 2018 | 3.866 | 3.866 | 3.794 | 3.794 | 33,967 | -0.06(-1.45%) |
Dec 19, 2018 | 3.898 | 3.914 | 3.850 | 3.850 | 24,621 | -0.14(-3.40%) |
Dec 18, 2018 | 3.946 | 3.985 | 3.858 | 3.985 | 24,428 | +0.12(+3.09%) |
Dec 17, 2018 | 3.985 | 3.985 | 3.818 | 3.866 | 65,761 | -0.13(-3.19%) |
Dec 14, 2018 | 3.993 | 4.049 | 3.985 | 3.993 | 26,471 | -0.02(-0.60%) |
Dec 13, 2018 | 4.017 | 4.017 | 3.993 | 4.017 | 52,960 | -0.02(-0.41%) |
Dec 12, 2018 | 4.065 | 4.065 | 3.993 | 4.034 | 17,787 | +0.00(+0.01%) |
Dec 11, 2018 | 4.065 | 4.065 | 3.985 | 4.033 | 38,112 | -0.03(-0.78%) |
Dec 10, 2018 | 4.065 | 4.065 | 4.009 | 4.065 | 20,711 | +0.06(+1.39%) |
Dec 07, 2018 | 4.113 | 4.121 | 4.009 | 4.009 | 10,663 | -0.14(-3.27%) |
Dec 06, 2018 | 4.153 | 4.161 | 4.094 | 4.145 | 9,248 | +0.01(+0.19%) |
Dec 04, 2018 | 4.225 | 4.241 | 4.081 | 4.137 | 16,434 | -0.12(-2.90%) |
Dec 03, 2018 | 4.272 | 4.296 | 4.224 | 4.260 | 21,322 | +0.12(+2.99%) |
Nov 30, 2018 | 4.169 | 4.185 | 4.129 | 4.137 | 3,261 | -0.05(-1.14%) |
Nov 29, 2018 | 4.145 | 4.185 | 4.145 | 4.185 | 8,610 | +0.04(+0.96%) |
Nov 28, 2018 | 4.025 | 4.145 | 4.025 | 4.145 | 20,711 | +0.06(+1.36%) |
Nov 27, 2018 | 4.073 | 4.089 | 4.059 | 4.089 | 2,452 | +0.06(+1.38%) |
Nov 26, 2018 | 4.169 | 4.169 | 4.009 | 4.033 | 26,182 | -0.13(-3.07%) |
Nov 23, 2018 | 4.081 | 4.272 | 4.081 | 4.161 | 4,140 | +0.02(+0.58%) |
Nov 21, 2018 | 4.137 | 4.137 | 4.137 | 0 | +0.04(+0.97%) | |
Nov 20, 2018 | 4.145 | 4.256 | 4.097 | 4.097 | 13,547 | -0.11(-2.65%) |
Nov 19, 2018 | 4.103 | 4.249 | 4.103 | 4.209 | 6,800 | -0.06(-1.49%) |
Nov 16, 2018 | 4.336 | 4.336 | 4.241 | 4.272 | 18,692 | -0.06(-1.47%) |
Nov 15, 2018 | 4.272 | 4.336 | 4.256 | 4.336 | 282,799 | +0.08(+1.87%) |
Nov 14, 2018 | 4.272 | 4.288 | 4.233 | 4.256 | 9,312 | -0.02(-0.37%) |
Nov 13, 2018 | 4.264 | 4.296 | 4.264 | 4.272 | 11,584 | +0.02(+0.37%) |
Nov 12, 2018 | 4.264 | 4.304 | 4.174 | 4.256 | 47,180 | +0.02(+0.56%) |
Nov 09, 2018 | 4.256 | 4.256 | 4.233 | 4.233 | 1,881 | -0.04(-0.93%) |
Nov 08, 2018 | 4.224 | 4.272 | 4.224 | 4.272 | 8,857 | +0.00(+0.00%) |
Nov 07, 2018 | 4.304 | 4.328 | 4.272 | 4.272 | 5,040 | -0.05(-1.20%) |
Nov 06, 2018 | 4.272 | 4.368 | 4.272 | 4.324 | 39,483 | +0.00(+0.09%) |
Nov 05, 2018 | 4.161 | 4.360 | 4.161 | 4.320 | 32,267 | +0.14(+3.44%) |
Nov 02, 2018 | 4.177 | 4.256 | 4.169 | 4.177 | 7,903 | -0.01(-0.19%) |
Nov 01, 2018 | 4.113 | 4.249 | 4.113 | 4.185 | 19,522 | +0.12(+2.94%) |
Oct 31, 2018 | 4.033 | 4.081 | 3.993 | 4.065 | 16,930 | +0.04(+1.08%) |
Oct 30, 2018 | 4.081 | 4.081 | 4.022 | 4.022 | 15,427 | -0.03(-0.68%) |
Oct 29, 2018 | 4.057 | 4.073 | 4.025 | 4.049 | 37,966 | -0.04(-1.07%) |
Oct 26, 2018 | 4.049 | 4.264 | 4.049 | 4.093 | 3,387 | -0.00(-0.10%) |
Oct 25, 2018 | 4.049 | 4.129 | 4.049 | 4.097 | 2,147 | +0.02(+0.59%) |
Oct 24, 2018 | 4.161 | 4.161 | 4.057 | 4.073 | 17,134 | -0.08(-2.03%) |
Oct 23, 2018 | 4.137 | 4.224 | 4.129 | 4.158 | 43,815 | -0.05(-1.31%) |
Oct 22, 2018 | 4.272 | 4.272 | 4.196 | 4.213 | 10,041 | -0.03(-0.75%) |
Oct 19, 2018 | 4.272 | 4.272 | 4.244 | 4.245 | 2,885 | -0.03(-0.65%) |
Oct 18, 2018 | 4.272 | 4.272 | 4.204 | 4.272 | 16,291 | +0.03(+0.75%) |
Oct 17, 2018 | 4.272 | 4.272 | 4.241 | 4.241 | 16,545 | -0.06(-1.30%) |
Oct 16, 2018 | 4.201 | 4.336 | 4.201 | 4.296 | 35,830 | +0.10(+2.28%) |
Oct 15, 2018 | 4.264 | 4.296 | 4.201 | 4.201 | 37,131 | -0.06(-1.50%) |
Oct 12, 2018 | 4.312 | 4.328 | 4.193 | 4.264 | 72,262 | -0.04(-0.93%) |
Oct 11, 2018 | 4.352 | 4.384 | 4.304 | 4.304 | 51,606 | -0.14(-3.05%) |
Oct 10, 2018 | 4.464 | 4.464 | 4.408 | 4.440 | 12,283 | -0.03(-0.71%) |
Oct 09, 2018 | 4.464 | 4.535 | 4.280 | 4.472 | 14,084 | +0.01(+0.18%) |
Oct 08, 2018 | 4.464 | 4.496 | 4.384 | 4.464 | 56,851 | +0.00(+0.00%) |
Oct 05, 2018 | 4.456 | 4.472 | 4.328 | 4.464 | 24,589 | +0.01(+0.18%) |
Oct 04, 2018 | 4.520 | 4.551 | 4.456 | 4.456 | 22,076 | -0.10(-2.27%) |
Oct 03, 2018 | 4.543 | 4.623 | 4.440 | 4.559 | 57,717 | +0.04(+0.88%) |
Oct 02, 2018 | 4.496 | 4.520 | 4.496 | 4.520 | 9,310 | +0.02(+0.53%) |
Oct 01, 2018 | 4.480 | 4.520 | 4.440 | 4.496 | 8,601 | +0.02(+0.36%) |
Sep 28, 2018 | 4.504 | 4.504 | 4.464 | 4.480 | 6,398 | -0.02(-0.53%) |
Sep 27, 2018 | 4.631 | 4.631 | 4.504 | 4.504 | 1,440 | -0.13(-2.75%) |
Sep 26, 2018 | 4.543 | 4.647 | 4.472 | 4.631 | 8,888 | +0.09(+1.93%) |
Sep 25, 2018 | 4.504 | 4.543 | 4.464 | 4.543 | 23,372 | +0.04(+0.89%) |
Sep 24, 2018 | 4.392 | 4.591 | 4.336 | 4.504 | 31,204 | +0.06(+1.25%) |
Sep 21, 2018 | 4.464 | 4.496 | 4.424 | 4.448 | 23,460 | -0.01(-0.18%) |
Sep 20, 2018 | 4.384 | 4.456 | 4.312 | 4.456 | 39,283 | +0.08(+1.82%) |
Sep 19, 2018 | 4.416 | 4.416 | 4.280 | 4.376 | 15,019 | -0.04(-0.90%) |
Sep 18, 2018 | 4.424 | 4.456 | 4.392 | 4.416 | 9,602 | -0.01(-0.18%) |
Sep 17, 2018 | 4.456 | 4.496 | 4.424 | 4.424 | 37,918 | -0.02(-0.54%) |
Sep 14, 2018 | 4.424 | 4.464 | 4.392 | 4.448 | 18,065 | +0.02(+0.54%) |
Sep 13, 2018 | 4.416 | 4.464 | 4.384 | 4.424 | 21,861 | +0.00(+0.00%) |
Sep 12, 2018 | 4.400 | 4.424 | 4.344 | 4.424 | 36,180 | +0.00(+0.00%) |
Sep 11, 2018 | 4.360 | 4.424 | 4.352 | 4.424 | 20,992 | +0.06(+1.28%) |
Sep 10, 2018 | 4.344 | 4.368 | 4.296 | 4.368 | 14,368 | +0.05(+1.11%) |
Sep 07, 2018 | 4.304 | 4.368 | 4.272 | 4.320 | 8,530 | +0.02(+0.37%) |
Sep 06, 2018 | 4.384 | 4.384 | 4.272 | 4.304 | 39,671 | -0.08(-1.82%) |
Sep 05, 2018 | 4.344 | 4.401 | 4.344 | 4.384 | 13,088 | +0.00(+0.00%) |
Sep 04, 2018 | 4.384 | 4.392 | 4.296 | 4.384 | 12,967 | -0.01(-0.18%) |
Aug 31, 2018 | 4.392 | 4.392 | 4.392 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.376 | 4.392 | 4.280 | 4.392 | 18,903 | +0.00(+0.00%) |
Aug 29, 2018 | 4.448 | 4.448 | 4.352 | 4.392 | 30,844 | -0.06(-1.43%) |
Aug 28, 2018 | 4.575 | 4.583 | 4.456 | 4.456 | 8,937 | -0.13(-2.78%) |
Aug 27, 2018 | 4.328 | 4.599 | 4.304 | 4.583 | 47,399 | -0.02(-0.35%) |
Aug 24, 2018 | 4.687 | 4.687 | 4.583 | 4.599 | 41,902 | -0.09(-1.87%) |
Aug 23, 2018 | 4.631 | 4.711 | 4.623 | 4.687 | 35,784 | +0.04(+0.86%) |
Aug 22, 2018 | 4.623 | 4.711 | 4.623 | 4.647 | 36,620 | +0.01(+0.17%) |
Aug 21, 2018 | 4.504 | 4.655 | 4.504 | 4.639 | 53,814 | +0.16(+3.56%) |
Aug 20, 2018 | 4.264 | 4.520 | 4.243 | 4.480 | 79,928 | +0.18(+4.07%) |
Aug 17, 2018 | 4.241 | 4.304 | 4.193 | 4.304 | 73,391 | +0.02(+0.56%) |
Aug 16, 2018 | 4.264 | 4.304 | 4.241 | 4.280 | 55,345 | +0.04(+0.94%) |
Aug 15, 2018 | 4.233 | 4.304 | 4.185 | 4.241 | 90,852 | +0.18(+4.31%) |
Aug 14, 2018 | 4.129 | 4.129 | 4.065 | 4.065 | 3,949 | +0.00(+0.00%) |
Aug 13, 2018 | 4.264 | 4.264 | 4.062 | 4.065 | 14,461 | -0.20(-4.67%) |
Aug 10, 2018 | 4.260 | 4.264 | 4.257 | 4.264 | 2,885 | +0.00(+0.00%) |
Aug 09, 2018 | 4.256 | 4.264 | 4.229 | 4.264 | 22,130 | +0.05(+1.14%) |
Aug 08, 2018 | 4.235 | 4.235 | 4.209 | 4.216 | 2,206 | -0.02(-0.57%) |
Aug 07, 2018 | 4.177 | 4.241 | 4.177 | 4.241 | 10,322 | +0.06(+1.53%) |
Aug 06, 2018 | 4.129 | 4.185 | 4.129 | 4.177 | 6,407 | +0.10(+2.34%) |
Aug 03, 2018 | 4.057 | 4.129 | 4.057 | 4.081 | 2,885 | -0.02(-0.39%) |
Aug 02, 2018 | 4.089 | 4.144 | 4.089 | 4.097 | 2,648 | -0.06(-1.53%) |
Aug 01, 2018 | 4.123 | 4.169 | 4.077 | 4.161 | 9,067 | +0.05(+1.16%) |
Jul 31, 2018 | 4.113 | 4.161 | 4.113 | 4.113 | 5,841 | -0.06(-1.34%) |
Jul 30, 2018 | 4.145 | 4.177 | 4.121 | 4.169 | 2,556 | +0.03(+0.77%) |
Jul 27, 2018 | 4.137 | 4.177 | 4.105 | 4.137 | 8,530 | -0.04(-0.95%) |
Jul 26, 2018 | 3.987 | 4.177 | 3.987 | 4.177 | 6,677 | +0.06(+1.35%) |
Jul 25, 2018 | 4.041 | 4.121 | 4.041 | 4.121 | 14,816 | +0.11(+2.78%) |
Jul 24, 2018 | 4.014 | 4.033 | 4.009 | 4.009 | 11,772 | +0.00(+0.00%) |
Jul 23, 2018 | 4.001 | 4.017 | 3.985 | 4.009 | 6,650 | -0.02(-0.40%) |
Jul 20, 2018 | 4.049 | 4.056 | 4.009 | 4.025 | 19,052 | -0.02(-0.39%) |
Jul 19, 2018 | 4.057 | 4.065 | 4.041 | 4.041 | 1,309 | -0.02(-0.39%) |
Jul 18, 2018 | 3.946 | 4.057 | 3.946 | 4.057 | 13,431 | +0.04(+0.99%) |
Jul 17, 2018 | 4.097 | 4.097 | 4.001 | 4.017 | 1,096 | -0.06(-1.37%) |
Jul 16, 2018 | 4.025 | 4.081 | 4.009 | 4.073 | 21,096 | +0.01(+0.20%) |
Jul 13, 2018 | 4.034 | 4.081 | 4.034 | 4.065 | 3,897 | +0.02(+0.39%) |
Jul 12, 2018 | 3.993 | 4.105 | 3.993 | 4.049 | 8,459 | +0.03(+0.79%) |
Jul 11, 2018 | 4.033 | 4.092 | 4.009 | 4.017 | 6,524 | -0.07(-1.75%) |
Jul 10, 2018 | 4.113 | 4.113 | 4.065 | 4.089 | 6,689 | -0.02(-0.58%) |
Jul 09, 2018 | 4.081 | 4.121 | 3.946 | 4.113 | 37,950 | +0.02(+0.39%) |
Jul 06, 2018 | 4.097 | 4.121 | 4.049 | 4.097 | 10,116 | -0.03(-0.77%) |
Jul 05, 2018 | 4.225 | 4.225 | 4.073 | 4.129 | 13,196 | -0.14(-3.18%) |
Jul 03, 2018 | 4.264 | 4.264 | 4.264 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.264 | 4.264 | 4.256 | 4.264 | 13,456 | +0.02(+0.38%) |
Jun 29, 2018 | 4.256 | 4.256 | 4.198 | 4.249 | 3,215 | +0.00(+0.00%) |
Jun 28, 2018 | 4.209 | 4.264 | 4.209 | 4.249 | 9,203 | +0.01(+0.19%) |
Jun 27, 2018 | 4.105 | 4.264 | 4.105 | 4.241 | 38,926 | +0.12(+3.00%) |
Jun 26, 2018 | 4.177 | 4.185 | 4.117 | 4.117 | 1,804 | +0.00(+0.10%) |
Jun 25, 2018 | 4.065 | 4.162 | 4.029 | 4.113 | 84,151 | +0.01(+0.19%) |
Jun 22, 2018 | 4.161 | 4.161 | 4.105 | 4.105 | 16,802 | -0.07(-1.72%) |
Jun 21, 2018 | 4.169 | 4.209 | 4.153 | 4.177 | 11,977 | +0.00(+0.00%) |
Jun 20, 2018 | 4.249 | 4.249 | 4.169 | 4.177 | 6,103 | +0.00(+0.00%) |
Jun 19, 2018 | 4.233 | 4.264 | 4.169 | 4.177 | 15,510 | -0.02(-0.57%) |
Jun 18, 2018 | 4.201 | 4.264 | 4.201 | 4.201 | 18,641 | -0.03(-0.75%) |
Jun 15, 2018 | 4.233 | 4.177 | 4.233 | 30,011 | +0.06(+1.34%) | |
Jun 14, 2018 | 4.225 | 4.264 | 4.172 | 4.177 | 35,285 | -0.06(-1.50%) |
Jun 13, 2018 | 4.264 | 4.264 | 4.169 | 4.241 | 22,193 | +0.02(+0.57%) |
Jun 12, 2018 | 4.177 | 4.217 | 4.177 | 4.217 | 6,108 | +0.05(+1.15%) |
Jun 11, 2018 | 4.209 | 4.209 | 4.113 | 4.169 | 34,655 | -0.01(-0.19%) |
Jun 08, 2018 | 4.225 | 4.225 | 4.164 | 4.177 | 3,534 | -0.06(-1.49%) |
Jun 07, 2018 | 4.169 | 4.240 | 4.130 | 4.240 | 3,391 | -0.02(-0.39%) |
Jun 06, 2018 | 4.217 | 4.256 | 4.201 | 4.256 | 8,203 | +0.02(+0.37%) |
Jun 05, 2018 | 4.264 | 4.264 | 4.233 | 4.241 | 2,275 | -0.02(-0.37%) |
Jun 04, 2018 | 4.217 | 4.264 | 4.217 | 4.256 | 5,225 | +0.04(+0.95%) |