Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.400 | 3.700 | 3.390 | 3.650 | 295,142 | +0.19(+5.49%) |
May 30, 2019 | 3.450 | 3.460 | 3.310 | 3.460 | 205,398 | +0.02(+0.58%) |
May 29, 2019 | 3.390 | 3.460 | 3.320 | 3.440 | 194,048 | +0.00(+0.00%) |
May 28, 2019 | 3.500 | 3.550 | 3.400 | 3.440 | 163,807 | -0.02(-0.58%) |
May 27, 2019 | 3.510 | 3.540 | 3.460 | 3.460 | 43,442 | -0.05(-1.42%) |
May 24, 2019 | 3.650 | 3.680 | 3.470 | 3.510 | 239,646 | -0.13(-3.57%) |
May 23, 2019 | 3.550 | 3.670 | 3.540 | 3.640 | 258,933 | +0.07(+1.96%) |
May 22, 2019 | 3.710 | 3.720 | 3.530 | 3.570 | 143,318 | -0.12(-3.25%) |
May 21, 2019 | 3.730 | 3.750 | 3.640 | 3.690 | 171,677 | +0.01(+0.27%) |
May 17, 2019 | 3.680 | 3.680 | 3.680 | 0 | -0.02(-0.54%) | |
May 16, 2019 | 3.630 | 3.770 | 3.630 | 3.700 | 259,904 | +0.10(+2.78%) |
May 15, 2019 | 3.460 | 3.660 | 3.460 | 3.600 | 273,725 | +0.13(+3.75%) |
May 14, 2019 | 3.590 | 3.600 | 3.470 | 3.470 | 200,028 | -0.06(-1.70%) |
May 13, 2019 | 3.590 | 3.590 | 3.390 | 3.530 | 410,808 | -0.12(-3.29%) |
May 10, 2019 | 3.740 | 3.740 | 3.580 | 3.650 | 209,743 | -0.06(-1.62%) |
May 09, 2019 | 3.770 | 3.780 | 3.620 | 3.710 | 137,063 | -0.06(-1.59%) |
May 08, 2019 | 3.880 | 3.920 | 3.640 | 3.770 | 356,764 | -0.14(-3.58%) |
May 07, 2019 | 3.920 | 3.940 | 3.810 | 3.910 | 136,785 | -0.01(-0.26%) |
May 06, 2019 | 3.990 | 4.020 | 3.900 | 3.920 | 184,272 | -0.09(-2.24%) |
May 03, 2019 | 3.920 | 4.030 | 3.870 | 4.010 | 151,289 | +0.05(+1.26%) |
May 02, 2019 | 3.960 | 4.010 | 3.800 | 3.960 | 210,660 | +0.02(+0.51%) |
May 01, 2019 | 4.010 | 4.030 | 3.940 | 3.940 | 116,845 | -0.07(-1.75%) |
Apr 30, 2019 | 4.060 | 4.070 | 3.960 | 4.010 | 156,198 | -0.05(-1.23%) |
Apr 29, 2019 | 4.120 | 4.170 | 4.050 | 4.060 | 96,597 | -0.09(-2.17%) |
Apr 26, 2019 | 4.140 | 4.160 | 4.070 | 4.150 | 127,067 | +0.04(+0.97%) |
Apr 25, 2019 | 4.090 | 4.110 | 4.010 | 4.110 | 126,645 | +0.03(+0.74%) |
Apr 24, 2019 | 4.210 | 4.230 | 4.040 | 4.080 | 189,097 | -0.10(-2.39%) |
Apr 23, 2019 | 4.160 | 4.240 | 4.090 | 4.180 | 145,864 | +0.04(+0.97%) |
Apr 22, 2019 | 4.190 | 4.220 | 4.110 | 4.140 | 92,969 | -0.03(-0.72%) |
Apr 18, 2019 | 4.170 | 4.170 | 4.170 | 0 | +0.01(+0.24%) | |
Apr 17, 2019 | 4.050 | 4.200 | 3.990 | 4.160 | 287,863 | +0.09(+2.21%) |
Apr 16, 2019 | 4.220 | 4.270 | 4.050 | 4.070 | 197,515 | -0.16(-3.78%) |
Apr 15, 2019 | 4.370 | 4.370 | 4.170 | 4.230 | 303,248 | -0.16(-3.64%) |
Apr 12, 2019 | 4.550 | 4.580 | 4.140 | 4.390 | 451,433 | -0.16(-3.52%) |
Apr 11, 2019 | 4.780 | 4.880 | 4.510 | 4.550 | 254,204 | -0.22(-4.61%) |
Apr 10, 2019 | 4.880 | 4.880 | 4.760 | 4.770 | 112,257 | -0.02(-0.42%) |
Apr 09, 2019 | 4.800 | 4.850 | 4.720 | 4.790 | 125,753 | -0.02(-0.42%) |
Apr 08, 2019 | 4.870 | 4.970 | 4.790 | 4.810 | 207,901 | -0.05(-1.03%) |
Apr 05, 2019 | 4.830 | 4.910 | 4.790 | 4.860 | 188,873 | +0.04(+0.83%) |
Apr 04, 2019 | 4.800 | 4.890 | 4.760 | 4.820 | 235,538 | +0.02(+0.42%) |
Apr 03, 2019 | 4.760 | 4.820 | 4.710 | 4.800 | 206,530 | +0.07(+1.48%) |
Apr 02, 2019 | 4.600 | 4.760 | 4.580 | 4.730 | 236,244 | +0.13(+2.83%) |
Apr 01, 2019 | 4.480 | 4.660 | 4.410 | 4.600 | 236,972 | +0.17(+3.84%) |
Mar 29, 2019 | 4.460 | 4.570 | 4.400 | 4.430 | 194,444 | +0.00(+0.00%) |
Mar 28, 2019 | 4.400 | 4.470 | 4.320 | 4.430 | 162,015 | +0.04(+0.91%) |
Mar 27, 2019 | 4.450 | 4.510 | 4.300 | 4.390 | 200,417 | -0.05(-1.13%) |
Mar 26, 2019 | 4.270 | 4.450 | 4.250 | 4.440 | 178,780 | +0.17(+3.98%) |
Mar 25, 2019 | 4.240 | 4.330 | 4.160 | 4.270 | 122,532 | +0.02(+0.47%) |
Mar 22, 2019 | 4.300 | 4.430 | 4.160 | 4.250 | 232,176 | -0.07(-1.62%) |
Mar 21, 2019 | 4.330 | 4.430 | 4.230 | 4.320 | 155,709 | -0.02(-0.46%) |
Mar 20, 2019 | 4.330 | 4.430 | 4.240 | 4.340 | 211,142 | +0.01(+0.23%) |
Mar 19, 2019 | 4.250 | 4.370 | 4.200 | 4.330 | 228,015 | +0.10(+2.36%) |
Mar 18, 2019 | 4.330 | 4.350 | 4.090 | 4.230 | 320,502 | -0.04(-0.94%) |
Mar 15, 2019 | 4.050 | 4.380 | 4.050 | 4.270 | 487,653 | +0.15(+3.64%) |
Mar 14, 2019 | 4.000 | 4.140 | 3.840 | 4.120 | 360,436 | +0.14(+3.52%) |
Mar 13, 2019 | 3.590 | 3.990 | 3.590 | 3.980 | 263,125 | +0.42(+11.80%) |
Mar 12, 2019 | 3.660 | 3.780 | 3.540 | 3.560 | 421,878 | -0.11(-3.00%) |
Mar 11, 2019 | 3.800 | 3.870 | 3.600 | 3.670 | 343,253 | -0.14(-3.67%) |
Mar 08, 2019 | 3.800 | 3.830 | 3.650 | 3.810 | 203,342 | +0.06(+1.60%) |
Mar 07, 2019 | 3.870 | 3.870 | 3.700 | 3.750 | 255,029 | -0.12(-3.10%) |
Mar 06, 2019 | 3.880 | 3.940 | 3.820 | 3.870 | 260,128 | -0.01(-0.26%) |
Mar 05, 2019 | 3.880 | 3.930 | 3.870 | 3.880 | 130,201 | -0.03(-0.77%) |
Mar 04, 2019 | 4.050 | 4.060 | 3.880 | 3.910 | 237,793 | -0.13(-3.22%) |
Mar 01, 2019 | 4.190 | 4.190 | 3.980 | 4.040 | 201,751 | -0.01(-0.25%) |
Feb 28, 2019 | 4.070 | 4.120 | 3.980 | 4.050 | 95,136 | -0.03(-0.74%) |
Feb 27, 2019 | 4.100 | 4.120 | 3.950 | 4.080 | 131,112 | -0.04(-0.97%) |
Feb 26, 2019 | 3.950 | 4.150 | 3.950 | 4.120 | 177,901 | +0.14(+3.52%) |
Feb 25, 2019 | 3.980 | 4.110 | 3.950 | 3.980 | 195,265 | +0.03(+0.76%) |
Feb 22, 2019 | 4.030 | 4.030 | 3.930 | 3.950 | 143,472 | -0.07(-1.74%) |
Feb 21, 2019 | 3.980 | 4.020 | 3.850 | 4.020 | 191,244 | +0.06(+1.52%) |
Feb 20, 2019 | 3.880 | 3.980 | 3.850 | 3.960 | 239,406 | +0.08(+2.06%) |
Feb 19, 2019 | 4.000 | 4.090 | 3.860 | 3.880 | 319,775 | -0.12(-3.00%) |
Feb 15, 2019 | 4.000 | 4.000 | 4.000 | 0 | -0.02(-0.50%) | |
Feb 14, 2019 | 3.880 | 4.060 | 3.870 | 4.020 | 134,361 | +0.12(+3.08%) |
Feb 13, 2019 | 4.030 | 4.050 | 3.840 | 3.900 | 265,505 | -0.10(-2.50%) |
Feb 12, 2019 | 4.170 | 4.180 | 3.910 | 4.000 | 153,423 | -0.04(-0.99%) |
Feb 11, 2019 | 3.990 | 4.100 | 3.910 | 4.040 | 201,300 | +0.05(+1.25%) |
Feb 08, 2019 | 4.120 | 4.180 | 3.940 | 3.990 | 146,796 | -0.16(-3.86%) |
Feb 07, 2019 | 4.130 | 4.190 | 3.990 | 4.150 | 204,605 | -0.01(-0.24%) |
Feb 06, 2019 | 4.410 | 4.530 | 4.120 | 4.160 | 391,373 | -0.25(-5.67%) |
Feb 05, 2019 | 4.130 | 4.420 | 4.100 | 4.410 | 442,180 | +0.34(+8.35%) |
Feb 04, 2019 | 3.830 | 4.090 | 3.790 | 4.070 | 356,149 | +0.25(+6.54%) |
Feb 01, 2019 | 3.780 | 3.900 | 3.750 | 3.820 | 199,540 | +0.05(+1.33%) |
Jan 31, 2019 | 3.850 | 3.950 | 3.750 | 3.770 | 283,522 | -0.03(-0.79%) |
Jan 30, 2019 | 3.810 | 3.870 | 3.760 | 3.800 | 188,849 | -0.04(-1.04%) |
Jan 29, 2019 | 3.740 | 3.960 | 3.740 | 3.840 | 217,412 | +0.09(+2.40%) |
Jan 28, 2019 | 3.800 | 3.840 | 3.590 | 3.750 | 274,200 | -0.10(-2.60%) |
Jan 25, 2019 | 3.640 | 3.900 | 3.600 | 3.850 | 164,120 | +0.20(+5.48%) |
Jan 24, 2019 | 3.620 | 3.720 | 3.550 | 3.650 | 141,722 | +0.04(+1.11%) |
Jan 23, 2019 | 3.610 | 3.750 | 3.520 | 3.610 | 212,191 | +0.01(+0.28%) |
Jan 22, 2019 | 3.830 | 3.830 | 3.550 | 3.600 | 290,190 | -0.27(-6.98%) |
Jan 21, 2019 | 3.840 | 3.890 | 3.840 | 3.870 | 8,202 | +0.00(+0.00%) |
Jan 18, 2019 | 3.840 | 3.980 | 3.790 | 3.870 | 240,455 | +0.07(+1.84%) |
Jan 17, 2019 | 3.800 | 3.810 | 3.750 | 3.800 | 166,305 | -0.02(-0.52%) |
Jan 16, 2019 | 3.930 | 3.980 | 3.780 | 3.820 | 129,830 | -0.12(-3.05%) |
Jan 15, 2019 | 3.850 | 3.970 | 3.850 | 3.940 | 130,781 | +0.06(+1.55%) |
Jan 14, 2019 | 3.990 | 4.050 | 3.860 | 3.880 | 190,563 | -0.13(-3.24%) |
Jan 11, 2019 | 4.080 | 4.160 | 3.980 | 4.010 | 223,896 | -0.10(-2.43%) |
Jan 10, 2019 | 4.150 | 4.270 | 4.040 | 4.110 | 339,741 | -0.09(-2.14%) |
Jan 09, 2019 | 4.040 | 4.250 | 4.030 | 4.200 | 271,258 | +0.18(+4.48%) |
Jan 08, 2019 | 4.140 | 4.170 | 3.930 | 4.020 | 255,310 | -0.08(-1.95%) |
Jan 07, 2019 | 4.060 | 4.150 | 4.000 | 4.100 | 270,143 | +0.07(+1.74%) |
Jan 04, 2019 | 3.830 | 4.100 | 3.800 | 4.030 | 315,252 | +0.27(+7.18%) |
Jan 03, 2019 | 3.750 | 3.820 | 3.600 | 3.760 | 166,424 | +0.00(+0.00%) |
Jan 02, 2019 | 3.890 | 3.890 | 3.700 | 3.760 | 312,674 | -0.11(-2.84%) |
Dec 31, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.14(+3.75%) | |
Dec 28, 2018 | 3.780 | 3.850 | 3.580 | 3.730 | 241,487 | -0.01(-0.27%) |
Dec 27, 2018 | 3.650 | 3.770 | 3.560 | 3.740 | 474,269 | +0.24(+6.86%) |
Dec 24, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.21(-5.66%) | |
Dec 21, 2018 | 4.020 | 4.030 | 3.590 | 3.710 | 610,579 | -0.30(-7.48%) |
Dec 20, 2018 | 4.150 | 4.290 | 3.880 | 4.010 | 575,784 | -0.23(-5.42%) |
Dec 19, 2018 | 4.240 | 4.350 | 4.150 | 4.240 | 252,141 | -0.05(-1.17%) |
Dec 18, 2018 | 4.280 | 4.400 | 4.220 | 4.290 | 183,485 | -0.03(-0.69%) |
Dec 17, 2018 | 4.690 | 4.690 | 4.280 | 4.320 | 408,992 | -0.36(-7.69%) |
Dec 14, 2018 | 4.750 | 4.950 | 4.670 | 4.680 | 302,136 | -0.13(-2.70%) |
Dec 13, 2018 | 4.900 | 5.040 | 4.760 | 4.810 | 196,835 | -0.07(-1.43%) |
Dec 12, 2018 | 4.810 | 4.960 | 4.720 | 4.880 | 367,743 | +0.15(+3.17%) |
Dec 11, 2018 | 4.900 | 4.900 | 4.620 | 4.730 | 292,940 | -0.02(-0.42%) |
Dec 10, 2018 | 4.500 | 4.800 | 4.480 | 4.750 | 473,900 | +0.22(+4.86%) |
Dec 07, 2018 | 4.280 | 4.560 | 4.280 | 4.530 | 343,779 | +0.21(+4.86%) |
Dec 06, 2018 | 4.120 | 4.340 | 4.000 | 4.320 | 331,640 | +0.14(+3.35%) |
Dec 05, 2018 | 4.230 | 4.330 | 4.140 | 4.180 | 93,470 | -0.04(-0.95%) |
Dec 04, 2018 | 4.510 | 4.610 | 4.170 | 4.220 | 239,191 | -0.29(-6.43%) |
Dec 03, 2018 | 4.500 | 4.560 | 4.420 | 4.510 | 207,805 | +0.15(+3.44%) |
Nov 30, 2018 | 4.190 | 4.410 | 4.120 | 4.360 | 144,603 | +0.20(+4.81%) |
Nov 29, 2018 | 4.220 | 4.290 | 4.080 | 4.160 | 117,846 | -0.09(-2.12%) |
Nov 28, 2018 | 4.120 | 4.290 | 4.000 | 4.250 | 229,656 | +0.16(+3.91%) |
Nov 27, 2018 | 4.090 | 4.130 | 3.970 | 4.090 | 201,227 | +0.01(+0.25%) |
Nov 26, 2018 | 4.180 | 4.310 | 4.020 | 4.080 | 138,414 | -0.09(-2.16%) |
Nov 23, 2018 | 4.250 | 4.250 | 4.090 | 4.170 | 127,921 | -0.09(-2.11%) |
Nov 22, 2018 | 4.270 | 4.290 | 4.120 | 4.260 | 52,204 | -0.03(-0.70%) |
Nov 21, 2018 | 4.290 | 4.500 | 4.250 | 4.290 | 372,808 | +0.05(+1.18%) |
Nov 20, 2018 | 4.190 | 4.260 | 3.950 | 4.240 | 296,359 | +0.03(+0.71%) |
Nov 19, 2018 | 4.260 | 4.430 | 4.150 | 4.210 | 260,958 | -0.03(-0.71%) |
Nov 16, 2018 | 4.330 | 4.330 | 4.130 | 4.240 | 166,135 | -0.09(-2.08%) |
Nov 15, 2018 | 4.020 | 4.430 | 4.020 | 4.330 | 390,756 | +0.28(+6.91%) |
Nov 14, 2018 | 4.290 | 4.320 | 3.970 | 4.050 | 309,597 | -0.15(-3.57%) |
Nov 13, 2018 | 4.400 | 4.500 | 4.170 | 4.200 | 354,459 | -0.21(-4.76%) |
Nov 12, 2018 | 4.800 | 4.800 | 4.390 | 4.410 | 479,387 | -0.39(-8.12%) |
Nov 09, 2018 | 4.910 | 5.000 | 4.640 | 4.800 | 415,746 | -0.05(-1.03%) |
Nov 08, 2018 | 4.990 | 5.160 | 4.810 | 4.850 | 439,678 | -0.16(-3.19%) |
Nov 07, 2018 | 4.900 | 5.110 | 4.890 | 5.010 | 557,596 | +0.15(+3.09%) |
Nov 06, 2018 | 5.240 | 5.380 | 4.750 | 4.860 | 1,167,972 | -0.49(-9.16%) |
Nov 05, 2018 | 4.480 | 5.360 | 4.230 | 5.350 | 1,162,111 | +0.81(+17.84%) |
Nov 02, 2018 | 4.430 | 4.630 | 4.420 | 4.540 | 319,271 | +0.14(+3.18%) |
Nov 01, 2018 | 4.400 | 4.550 | 4.240 | 4.400 | 311,077 | +0.00(+0.00%) |
Oct 31, 2018 | 3.950 | 4.470 | 3.900 | 4.400 | 675,655 | +0.53(+13.70%) |
Oct 30, 2018 | 3.710 | 3.900 | 3.670 | 3.870 | 217,417 | +0.15(+4.03%) |
Oct 29, 2018 | 3.830 | 3.950 | 3.640 | 3.720 | 253,315 | -0.10(-2.62%) |
Oct 26, 2018 | 3.830 | 3.890 | 3.700 | 3.820 | 222,441 | -0.03(-0.78%) |
Oct 25, 2018 | 3.770 | 3.900 | 3.680 | 3.850 | 230,540 | +0.18(+4.90%) |
Oct 24, 2018 | 3.780 | 3.830 | 3.660 | 3.670 | 216,196 | -0.11(-2.91%) |
Oct 23, 2018 | 3.960 | 3.960 | 3.730 | 3.780 | 212,916 | -0.19(-4.79%) |
Oct 22, 2018 | 3.860 | 4.060 | 3.850 | 3.970 | 247,234 | +0.13(+3.39%) |
Oct 19, 2018 | 3.890 | 3.990 | 3.780 | 3.840 | 182,854 | -0.02(-0.52%) |
Oct 18, 2018 | 4.100 | 4.100 | 3.850 | 3.860 | 357,834 | -0.27(-6.54%) |
Oct 17, 2018 | 4.280 | 4.280 | 4.070 | 4.130 | 258,018 | -0.13(-3.05%) |
Oct 16, 2018 | 4.150 | 4.290 | 4.150 | 4.260 | 383,991 | +0.05(+1.19%) |
Oct 15, 2018 | 4.210 | 4.220 | 4.080 | 4.210 | 157,333 | +0.06(+1.45%) |
Oct 12, 2018 | 4.260 | 4.300 | 4.110 | 4.150 | 283,768 | -0.03(-0.72%) |
Oct 11, 2018 | 4.170 | 4.310 | 4.060 | 4.180 | 630,497 | -0.12(-2.79%) |
Oct 10, 2018 | 4.750 | 4.790 | 4.220 | 4.300 | 808,591 | -0.38(-8.12%) |
Oct 09, 2018 | 4.480 | 4.790 | 4.390 | 4.680 | 665,570 | +0.38(+8.84%) |
Oct 05, 2018 | 4.300 | 4.300 | 4.300 | 0 | -0.15(-3.37%) | |
Oct 04, 2018 | 4.420 | 4.630 | 4.370 | 4.450 | 338,755 | +0.06(+1.37%) |
Oct 03, 2018 | 4.270 | 4.520 | 4.270 | 4.390 | 622,909 | +0.15(+3.54%) |
Oct 02, 2018 | 4.250 | 4.320 | 4.100 | 4.240 | 216,460 | +0.09(+2.17%) |
Oct 01, 2018 | 4.310 | 4.310 | 4.110 | 4.150 | 192,630 | -0.07(-1.66%) |
Sep 28, 2018 | 4.250 | 4.370 | 4.210 | 4.220 | 244,427 | +0.01(+0.24%) |
Sep 27, 2018 | 4.130 | 4.330 | 4.080 | 4.210 | 341,869 | +0.29(+7.40%) |
Sep 26, 2018 | 4.000 | 4.010 | 3.890 | 3.920 | 90,342 | -0.08(-2.00%) |
Sep 25, 2018 | 4.020 | 4.140 | 3.950 | 4.000 | 121,771 | -0.05(-1.23%) |
Sep 24, 2018 | 4.030 | 4.210 | 3.950 | 4.050 | 248,433 | -0.15(-3.57%) |
Sep 21, 2018 | 4.250 | 4.270 | 4.140 | 4.200 | 120,972 | -0.03(-0.71%) |
Sep 20, 2018 | 4.240 | 4.280 | 4.160 | 4.230 | 114,594 | -0.01(-0.24%) |
Sep 19, 2018 | 4.170 | 4.390 | 4.170 | 4.240 | 302,712 | +0.05(+1.19%) |
Sep 18, 2018 | 3.970 | 4.270 | 3.970 | 4.190 | 478,902 | +0.17(+4.23%) |
Sep 17, 2018 | 4.060 | 4.150 | 4.010 | 4.020 | 104,875 | -0.09(-2.19%) |
Sep 14, 2018 | 4.190 | 4.190 | 4.060 | 4.110 | 85,826 | -0.04(-0.96%) |
Sep 13, 2018 | 4.100 | 4.230 | 3.980 | 4.150 | 250,800 | +0.09(+2.22%) |
Sep 12, 2018 | 3.720 | 4.110 | 3.710 | 4.060 | 236,976 | +0.36(+9.73%) |
Sep 11, 2018 | 3.680 | 3.770 | 3.640 | 3.700 | 107,385 | +0.01(+0.27%) |
Sep 10, 2018 | 3.820 | 3.900 | 3.680 | 3.690 | 147,566 | -0.10(-2.64%) |
Sep 07, 2018 | 3.750 | 3.820 | 3.570 | 3.790 | 224,747 | -0.01(-0.26%) |
Sep 06, 2018 | 3.940 | 4.060 | 3.760 | 3.800 | 156,798 | -0.15(-3.80%) |
Sep 05, 2018 | 4.120 | 4.140 | 3.880 | 3.950 | 215,455 | -0.18(-4.36%) |
Sep 04, 2018 | 4.150 | 4.230 | 4.110 | 4.130 | 124,898 | -0.01(-0.24%) |
Aug 31, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.05(+1.22%) | |
Aug 30, 2018 | 4.200 | 4.230 | 4.060 | 4.090 | 109,268 | -0.09(-2.15%) |
Aug 29, 2018 | 4.100 | 4.210 | 4.050 | 4.180 | 156,019 | +0.03(+0.72%) |
Aug 28, 2018 | 4.070 | 4.210 | 4.050 | 4.150 | 165,202 | +0.02(+0.48%) |
Aug 27, 2018 | 4.200 | 4.300 | 4.030 | 4.130 | 325,488 | -0.11(-2.59%) |
Aug 24, 2018 | 4.350 | 4.370 | 4.220 | 4.240 | 161,529 | -0.07(-1.62%) |
Aug 23, 2018 | 4.340 | 4.640 | 4.260 | 4.310 | 459,297 | +0.01(+0.23%) |
Aug 22, 2018 | 4.230 | 4.310 | 4.180 | 4.300 | 164,418 | +0.07(+1.65%) |
Aug 21, 2018 | 4.260 | 4.310 | 4.210 | 4.230 | 97,697 | -0.04(-0.94%) |
Aug 20, 2018 | 4.380 | 4.410 | 4.220 | 4.270 | 226,217 | -0.05(-1.16%) |
Aug 17, 2018 | 4.300 | 4.440 | 4.260 | 4.320 | 132,401 | -0.05(-1.14%) |
Aug 16, 2018 | 4.330 | 4.480 | 4.320 | 4.370 | 184,183 | +0.05(+1.16%) |
Aug 15, 2018 | 4.400 | 4.650 | 4.130 | 4.320 | 502,057 | -0.07(-1.59%) |
Aug 14, 2018 | 4.020 | 4.450 | 3.980 | 4.390 | 360,822 | +0.37(+9.20%) |
Aug 13, 2018 | 4.060 | 4.150 | 3.930 | 4.020 | 281,071 | -0.05(-1.23%) |
Aug 10, 2018 | 4.210 | 4.250 | 4.050 | 4.070 | 204,314 | -0.14(-3.33%) |
Aug 09, 2018 | 4.280 | 4.330 | 4.160 | 4.210 | 233,588 | -0.11(-2.55%) |
Aug 08, 2018 | 4.350 | 4.450 | 4.210 | 4.320 | 194,790 | -0.09(-2.04%) |
Aug 07, 2018 | 4.410 | 4.600 | 4.340 | 4.410 | 477,653 | -0.12(-2.65%) |
Aug 03, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.61(+15.56%) | |
Aug 02, 2018 | 3.800 | 3.920 | 3.790 | 3.920 | 207,575 | +0.10(+2.62%) |
Aug 01, 2018 | 3.810 | 3.870 | 3.800 | 3.820 | 133,002 | -0.01(-0.26%) |
Jul 31, 2018 | 3.820 | 3.950 | 3.750 | 3.830 | 191,707 | +0.03(+0.79%) |
Jul 30, 2018 | 3.620 | 3.980 | 3.620 | 3.800 | 482,243 | +0.15(+4.11%) |
Jul 27, 2018 | 3.640 | 3.720 | 3.480 | 3.650 | 326,231 | +0.00(+0.00%) |
Jul 26, 2018 | 3.360 | 3.680 | 3.360 | 3.650 | 722,752 | +0.37(+11.28%) |
Jul 25, 2018 | 3.550 | 3.550 | 3.240 | 3.280 | 308,485 | -0.28(-7.87%) |
Jul 24, 2018 | 3.410 | 3.590 | 3.300 | 3.560 | 402,410 | +0.08(+2.30%) |
Jul 23, 2018 | 3.280 | 3.580 | 3.230 | 3.480 | 415,410 | +0.09(+2.65%) |
Jul 20, 2018 | 3.440 | 2.990 | 3.390 | 500,102 | +0.36(+11.88%) | |
Jul 19, 2018 | 3.180 | 3.190 | 2.890 | 3.030 | 515,150 | -0.05(-1.62%) |
Jul 18, 2018 | 3.250 | 3.480 | 3.080 | 3.080 | 880,583 | +0.04(+1.32%) |
Jul 17, 2018 | 2.960 | 3.070 | 2.960 | 3.040 | 156,954 | +0.08(+2.70%) |
Jul 16, 2018 | 3.020 | 3.100 | 2.920 | 2.960 | 176,664 | -0.11(-3.58%) |
Jul 13, 2018 | 3.090 | 3.120 | 3.050 | 3.070 | 95,204 | +0.01(+0.33%) |
Jul 12, 2018 | 3.060 | 3.130 | 3.030 | 3.060 | 79,326 | +0.00(+0.00%) |
Jul 11, 2018 | 3.060 | 3.100 | 3.030 | 3.060 | 81,580 | -0.01(-0.33%) |
Jul 10, 2018 | 3.110 | 3.180 | 3.010 | 3.070 | 224,937 | -0.03(-0.97%) |
Jul 09, 2018 | 3.270 | 3.270 | 3.080 | 3.100 | 233,270 | -0.11(-3.43%) |
Jul 06, 2018 | 3.260 | 3.300 | 3.170 | 3.210 | 223,990 | -0.02(-0.62%) |
Jul 05, 2018 | 3.200 | 3.430 | 3.140 | 3.230 | 602,849 | +0.10(+3.19%) |
Jul 04, 2018 | 3.170 | 3.210 | 3.110 | 3.130 | 86,438 | +0.00(+0.00%) |
Jul 03, 2018 | 3.230 | 3.300 | 3.090 | 3.130 | 403,531 | +0.15(+5.03%) |
Jun 29, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.11(-3.56%) | |
Jun 28, 2018 | 2.750 | 3.100 | 2.720 | 3.090 | 558,611 | +0.34(+12.36%) |
Jun 27, 2018 | 2.630 | 2.830 | 2.550 | 2.750 | 694,559 | +0.15(+5.77%) |
Jun 26, 2018 | 2.680 | 2.680 | 2.590 | 2.600 | 127,553 | -0.07(-2.62%) |
Jun 25, 2018 | 2.750 | 2.760 | 2.610 | 2.670 | 281,532 | -0.08(-2.91%) |
Jun 22, 2018 | 2.840 | 2.840 | 2.730 | 2.750 | 257,683 | -0.04(-1.43%) |
Jun 21, 2018 | 2.840 | 2.870 | 2.770 | 2.790 | 248,079 | -0.05(-1.76%) |
Jun 20, 2018 | 2.720 | 2.880 | 2.720 | 2.840 | 207,472 | +0.12(+4.41%) |
Jun 19, 2018 | 2.760 | 2.800 | 2.690 | 2.720 | 178,346 | -0.05(-1.81%) |
Jun 18, 2018 | 2.650 | 2.780 | 2.650 | 2.770 | 238,835 | +0.09(+3.36%) |
Jun 15, 2018 | 2.730 | 2.680 | 2.680 | 143,086 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.710 | 2.720 | 2.660 | 2.680 | 86,175 | -0.01(-0.37%) |
Jun 13, 2018 | 2.730 | 2.750 | 2.670 | 2.690 | 132,858 | -0.05(-1.82%) |
Jun 12, 2018 | 2.720 | 2.750 | 2.660 | 2.740 | 116,549 | +0.03(+1.11%) |
Jun 11, 2018 | 2.650 | 2.740 | 2.650 | 2.710 | 190,337 | +0.10(+3.83%) |
Jun 08, 2018 | 2.640 | 2.670 | 2.600 | 2.610 | 120,604 | -0.05(-1.88%) |
Jun 07, 2018 | 2.740 | 2.740 | 2.630 | 2.660 | 169,526 | -0.01(-0.37%) |
Jun 06, 2018 | 2.670 | 2.670 | 241,802 | -0.06(-2.20%) | ||
Jun 05, 2018 | 2.610 | 2.750 | 2.610 | 2.730 | 507,605 | +0.14(+5.41%) |
Jun 04, 2018 | 2.590 | 2.620 | 2.530 | 2.590 | 223,514 | +0.10(+4.02%) |