Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.260 | 3.260 | 3.167 | 3.200 | 307,200 | -0.10(-3.03%) |
May 30, 2019 | 3.360 | 3.400 | 3.270 | 3.300 | 262,707 | -0.06(-1.79%) |
May 29, 2019 | 3.420 | 3.510 | 3.340 | 3.360 | 288,276 | -0.08(-2.33%) |
May 28, 2019 | 3.400 | 3.500 | 3.400 | 3.440 | 303,929 | +0.05(+1.47%) |
May 24, 2019 | 3.340 | 3.410 | 3.290 | 3.390 | 178,400 | +0.02(+0.59%) |
May 23, 2019 | 3.270 | 3.390 | 3.270 | 3.370 | 210,614 | +0.03(+0.90%) |
May 22, 2019 | 3.430 | 3.500 | 3.300 | 3.340 | 249,984 | -0.17(-4.84%) |
May 21, 2019 | 3.580 | 3.589 | 3.395 | 3.510 | 264,346 | -0.03(-0.85%) |
May 20, 2019 | 3.460 | 3.540 | 3.330 | 3.540 | 244,021 | +0.16(+4.73%) |
May 17, 2019 | 3.390 | 3.490 | 3.320 | 3.380 | 219,300 | -0.01(-0.29%) |
May 16, 2019 | 3.330 | 3.400 | 3.255 | 3.390 | 239,278 | +0.07(+2.11%) |
May 15, 2019 | 3.270 | 3.360 | 3.230 | 3.320 | 321,490 | +0.01(+0.30%) |
May 14, 2019 | 3.290 | 3.370 | 3.215 | 3.310 | 396,888 | -0.02(-0.60%) |
May 13, 2019 | 3.450 | 3.500 | 3.290 | 3.330 | 277,406 | -0.27(-7.50%) |
May 10, 2019 | 3.430 | 3.650 | 3.430 | 3.600 | 254,000 | +0.10(+2.86%) |
May 09, 2019 | 3.580 | 3.760 | 3.420 | 3.500 | 610,306 | -0.37(-9.56%) |
May 08, 2019 | 3.910 | 4.000 | 3.840 | 3.870 | 187,419 | -0.04(-1.02%) |
May 07, 2019 | 3.860 | 3.940 | 3.840 | 3.910 | 172,630 | -0.01(-0.26%) |
May 06, 2019 | 3.780 | 4.020 | 3.650 | 3.920 | 420,267 | +0.07(+1.82%) |
May 03, 2019 | 3.630 | 3.890 | 3.623 | 3.850 | 335,300 | +0.23(+6.35%) |
May 02, 2019 | 3.650 | 3.680 | 3.560 | 3.620 | 362,133 | -0.04(-1.09%) |
May 01, 2019 | 3.670 | 3.720 | 3.630 | 3.660 | 222,567 | -0.01(-0.27%) |
Apr 30, 2019 | 3.800 | 3.820 | 3.665 | 3.670 | 334,660 | -0.12(-3.17%) |
Apr 29, 2019 | 3.860 | 3.900 | 3.760 | 3.790 | 255,399 | -0.04(-1.04%) |
Apr 26, 2019 | 3.700 | 3.850 | 3.700 | 3.830 | 189,300 | +0.15(+4.08%) |
Apr 25, 2019 | 3.670 | 3.730 | 3.550 | 3.680 | 217,113 | -0.04(-1.08%) |
Apr 24, 2019 | 3.990 | 3.990 | 3.720 | 3.720 | 397,938 | -0.19(-4.86%) |
Apr 23, 2019 | 3.770 | 4.010 | 3.750 | 3.910 | 543,828 | +0.13(+3.44%) |
Apr 22, 2019 | 3.590 | 3.859 | 3.580 | 3.780 | 350,371 | +0.17(+4.71%) |
Apr 18, 2019 | 3.540 | 3.620 | 3.540 | 3.610 | 267,000 | +0.05(+1.40%) |
Apr 17, 2019 | 3.530 | 3.600 | 3.510 | 3.560 | 224,865 | +0.06(+1.71%) |
Apr 16, 2019 | 3.550 | 3.650 | 3.500 | 3.500 | 296,907 | -0.03(-0.85%) |
Apr 15, 2019 | 3.490 | 3.530 | 3.420 | 3.530 | 273,210 | +0.07(+2.02%) |
Apr 12, 2019 | 3.460 | 3.490 | 3.383 | 3.460 | 290,800 | +0.07(+2.06%) |
Apr 11, 2019 | 3.290 | 3.420 | 3.200 | 3.390 | 615,633 | +0.14(+4.31%) |
Apr 10, 2019 | 3.110 | 3.250 | 3.110 | 3.250 | 606,102 | +0.12(+3.83%) |
Apr 09, 2019 | 3.080 | 3.180 | 3.000 | 3.130 | 281,734 | +0.04(+1.29%) |
Apr 08, 2019 | 3.000 | 3.175 | 2.900 | 3.090 | 483,288 | +0.10(+3.34%) |
Apr 05, 2019 | 2.860 | 3.000 | 2.850 | 2.990 | 197,100 | +0.14(+4.91%) |
Apr 04, 2019 | 2.810 | 2.870 | 2.770 | 2.850 | 175,624 | +0.04(+1.42%) |
Apr 03, 2019 | 2.820 | 2.850 | 2.780 | 2.810 | 114,042 | +0.02(+0.72%) |
Apr 02, 2019 | 2.830 | 2.850 | 2.710 | 2.790 | 243,709 | -0.06(-2.11%) |
Apr 01, 2019 | 2.880 | 2.880 | 2.820 | 2.850 | 105,396 | +0.02(+0.71%) |
Mar 29, 2019 | 2.760 | 2.870 | 2.760 | 2.830 | 248,300 | +0.03(+1.07%) |
Mar 28, 2019 | 2.860 | 2.870 | 2.770 | 2.800 | 79,958 | -0.02(-0.71%) |
Mar 27, 2019 | 2.820 | 2.870 | 2.770 | 2.820 | 113,171 | -0.05(-1.74%) |
Mar 26, 2019 | 2.820 | 2.880 | 2.780 | 2.870 | 101,350 | +0.09(+3.24%) |
Mar 25, 2019 | 2.810 | 2.830 | 2.730 | 2.780 | 134,705 | -0.04(-1.42%) |
Mar 22, 2019 | 2.880 | 2.945 | 2.810 | 2.820 | 391,400 | -0.11(-3.75%) |
Mar 21, 2019 | 2.930 | 3.010 | 2.920 | 2.930 | 119,598 | -0.02(-0.68%) |
Mar 20, 2019 | 2.990 | 3.020 | 2.920 | 2.950 | 126,209 | -0.01(-0.34%) |
Mar 19, 2019 | 3.070 | 3.120 | 2.940 | 2.960 | 162,645 | -0.09(-2.95%) |
Mar 18, 2019 | 2.970 | 3.080 | 2.940 | 3.050 | 319,260 | +0.08(+2.69%) |
Mar 15, 2019 | 2.650 | 3.000 | 2.650 | 2.970 | 477,700 | +0.14(+4.95%) |
Mar 14, 2019 | 2.740 | 2.840 | 2.690 | 2.830 | 116,572 | +0.06(+2.17%) |
Mar 13, 2019 | 2.760 | 2.810 | 2.700 | 2.770 | 106,902 | +0.00(+0.00%) |
Mar 12, 2019 | 2.800 | 2.800 | 2.720 | 2.770 | 72,629 | -0.02(-0.72%) |
Mar 11, 2019 | 2.750 | 2.820 | 2.722 | 2.790 | 126,582 | +0.08(+2.95%) |
Mar 08, 2019 | 2.710 | 2.790 | 2.680 | 2.710 | 107,500 | -0.04(-1.45%) |
Mar 07, 2019 | 2.760 | 2.780 | 2.680 | 2.750 | 137,761 | +0.00(+0.00%) |
Mar 06, 2019 | 2.860 | 2.890 | 2.730 | 2.750 | 156,532 | -0.09(-3.17%) |
Mar 05, 2019 | 2.870 | 2.920 | 2.800 | 2.840 | 196,416 | -0.03(-1.05%) |
Mar 04, 2019 | 2.950 | 2.990 | 2.860 | 2.870 | 155,567 | -0.11(-3.69%) |
Mar 01, 2019 | 2.970 | 2.990 | 2.890 | 2.980 | 192,400 | +0.04(+1.36%) |
Feb 28, 2019 | 2.980 | 2.980 | 2.930 | 2.940 | 123,218 | -0.04(-1.34%) |
Feb 27, 2019 | 2.960 | 2.990 | 2.920 | 2.980 | 138,807 | +0.02(+0.68%) |
Feb 26, 2019 | 2.980 | 2.990 | 2.930 | 2.960 | 126,396 | -0.01(-0.34%) |
Feb 25, 2019 | 2.990 | 3.020 | 2.940 | 2.970 | 193,239 | -0.01(-0.34%) |
Feb 22, 2019 | 3.040 | 3.040 | 2.950 | 2.980 | 135,800 | -0.01(-0.33%) |
Feb 21, 2019 | 3.000 | 3.050 | 2.950 | 2.990 | 72,975 | -0.03(-0.99%) |
Feb 20, 2019 | 3.050 | 3.050 | 2.970 | 3.020 | 171,172 | -0.02(-0.66%) |
Feb 19, 2019 | 2.930 | 3.050 | 2.910 | 3.040 | 266,857 | +0.09(+3.05%) |
Feb 15, 2019 | 2.940 | 3.020 | 2.920 | 2.950 | 240,300 | +0.04(+1.37%) |
Feb 14, 2019 | 2.940 | 2.960 | 2.890 | 2.910 | 187,600 | -0.04(-1.36%) |
Feb 13, 2019 | 2.920 | 2.985 | 2.910 | 2.950 | 84,559 | +0.02(+0.68%) |
Feb 12, 2019 | 2.840 | 2.950 | 2.840 | 2.930 | 148,706 | +0.09(+3.17%) |
Feb 11, 2019 | 2.850 | 2.874 | 2.820 | 2.840 | 120,083 | +0.02(+0.71%) |
Feb 08, 2019 | 2.840 | 2.900 | 2.760 | 2.820 | 169,800 | -0.03(-1.05%) |
Feb 07, 2019 | 2.850 | 2.910 | 2.755 | 2.850 | 130,739 | -0.05(-1.72%) |
Feb 06, 2019 | 2.890 | 2.950 | 2.810 | 2.900 | 235,075 | +0.00(+0.00%) |
Feb 05, 2019 | 3.000 | 3.000 | 2.880 | 2.900 | 118,390 | -0.10(-3.33%) |
Feb 04, 2019 | 2.940 | 3.000 | 2.910 | 3.000 | 184,637 | +0.06(+2.04%) |
Feb 01, 2019 | 2.880 | 2.950 | 2.870 | 2.940 | 141,800 | +0.06(+2.08%) |
Jan 31, 2019 | 2.830 | 2.910 | 2.810 | 2.880 | 145,762 | +0.03(+1.05%) |
Jan 30, 2019 | 2.690 | 2.870 | 2.690 | 2.850 | 137,014 | +0.13(+4.78%) |
Jan 29, 2019 | 2.760 | 2.820 | 2.710 | 2.720 | 103,720 | -0.05(-1.81%) |
Jan 28, 2019 | 2.810 | 2.900 | 2.740 | 2.770 | 158,489 | -0.10(-3.48%) |
Jan 25, 2019 | 2.910 | 2.960 | 2.840 | 2.870 | 101,400 | -0.02(-0.69%) |
Jan 24, 2019 | 2.910 | 2.940 | 2.865 | 2.890 | 81,729 | +0.00(+0.00%) |
Jan 23, 2019 | 2.990 | 3.040 | 2.890 | 2.890 | 142,937 | -0.10(-3.34%) |
Jan 22, 2019 | 3.090 | 3.100 | 2.970 | 2.990 | 322,918 | -0.11(-3.55%) |
Jan 18, 2019 | 3.000 | 3.100 | 3.000 | 3.100 | 226,000 | +0.10(+3.33%) |
Jan 17, 2019 | 3.000 | 3.020 | 2.960 | 3.000 | 184,285 | +0.00(+0.00%) |
Jan 16, 2019 | 3.030 | 3.080 | 2.950 | 3.000 | 233,255 | -0.01(-0.33%) |
Jan 15, 2019 | 3.060 | 3.100 | 2.980 | 3.010 | 228,817 | +0.00(+0.00%) |
Jan 14, 2019 | 3.110 | 3.130 | 2.980 | 3.010 | 242,402 | -0.11(-3.53%) |
Jan 11, 2019 | 3.250 | 3.330 | 3.090 | 3.120 | 425,300 | -0.12(-3.70%) |
Jan 10, 2019 | 3.220 | 3.500 | 3.160 | 3.240 | 411,223 | +0.00(+0.00%) |
Jan 09, 2019 | 3.180 | 3.330 | 3.160 | 3.240 | 490,767 | +0.08(+2.53%) |
Jan 08, 2019 | 2.940 | 3.200 | 2.940 | 3.160 | 356,217 | +0.13(+4.29%) |
Jan 07, 2019 | 2.830 | 3.060 | 2.810 | 3.030 | 526,245 | +0.20(+7.07%) |
Jan 04, 2019 | 2.660 | 2.940 | 2.610 | 2.830 | 260,500 | +0.22(+8.43%) |
Jan 03, 2019 | 2.370 | 2.640 | 2.310 | 2.610 | 315,640 | +0.25(+10.59%) |
Jan 02, 2019 | 2.320 | 2.380 | 2.260 | 2.360 | 550,766 | +0.03(+1.29%) |
Dec 31, 2018 | 2.370 | 2.450 | 2.290 | 2.330 | 305,400 | +0.03(+1.30%) |
Dec 28, 2018 | 2.190 | 2.370 | 2.190 | 2.300 | 236,100 | +0.11(+5.02%) |
Dec 27, 2018 | 2.290 | 2.300 | 2.150 | 2.190 | 627,709 | -0.11(-4.78%) |
Dec 26, 2018 | 2.460 | 2.460 | 2.190 | 2.300 | 501,395 | +0.03(+1.32%) |
Dec 24, 2018 | 2.360 | 2.370 | 2.270 | 2.270 | 107,500 | -0.09(-3.81%) |
Dec 21, 2018 | 2.400 | 2.460 | 2.230 | 2.360 | 629,900 | -0.12(-4.84%) |
Dec 20, 2018 | 2.510 | 2.540 | 2.410 | 2.480 | 164,031 | -0.01(-0.40%) |
Dec 19, 2018 | 2.600 | 2.600 | 2.440 | 2.490 | 176,835 | -0.09(-3.49%) |
Dec 18, 2018 | 2.570 | 2.670 | 2.550 | 2.580 | 155,375 | +0.05(+1.98%) |
Dec 17, 2018 | 2.510 | 2.640 | 2.510 | 2.530 | 155,174 | -0.05(-1.94%) |
Dec 14, 2018 | 2.670 | 2.720 | 2.560 | 2.580 | 203,700 | -0.11(-4.09%) |
Dec 13, 2018 | 2.770 | 2.790 | 2.680 | 2.690 | 103,681 | -0.07(-2.54%) |
Dec 12, 2018 | 2.700 | 2.850 | 2.670 | 2.760 | 117,848 | +0.09(+3.37%) |
Dec 11, 2018 | 2.720 | 2.730 | 2.620 | 2.670 | 66,631 | -0.02(-0.74%) |
Dec 10, 2018 | 2.700 | 2.770 | 2.620 | 2.690 | 143,744 | -0.01(-0.37%) |
Dec 07, 2018 | 2.710 | 2.790 | 2.635 | 2.700 | 166,100 | -0.03(-1.10%) |
Dec 06, 2018 | 2.630 | 2.770 | 2.550 | 2.730 | 212,689 | +0.05(+1.87%) |
Dec 04, 2018 | 2.880 | 2.880 | 2.600 | 2.680 | 190,900 | -0.18(-6.29%) |
Dec 03, 2018 | 2.890 | 2.910 | 2.800 | 2.860 | 92,469 | +0.00(+0.00%) |
Nov 30, 2018 | 2.850 | 2.900 | 2.810 | 2.860 | 188,100 | +0.02(+0.70%) |
Nov 29, 2018 | 2.720 | 2.860 | 2.720 | 2.840 | 90,488 | +0.10(+3.65%) |
Nov 28, 2018 | 2.650 | 2.780 | 2.600 | 2.740 | 131,373 | +0.11(+4.18%) |
Nov 27, 2018 | 2.690 | 2.700 | 2.630 | 2.630 | 84,892 | -0.05(-1.87%) |
Nov 26, 2018 | 2.690 | 2.740 | 2.660 | 2.680 | 133,866 | +0.01(+0.37%) |
Nov 23, 2018 | 2.650 | 2.690 | 2.630 | 2.670 | 54,700 | +0.00(+0.00%) |
Nov 21, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.09(+3.49%) | |
Nov 20, 2018 | 2.620 | 2.640 | 2.540 | 2.580 | 132,173 | -0.05(-1.90%) |
Nov 19, 2018 | 2.640 | 2.690 | 2.620 | 2.630 | 180,523 | -0.05(-1.87%) |
Nov 16, 2018 | 2.740 | 2.780 | 2.640 | 2.680 | 154,500 | -0.09(-3.25%) |
Nov 15, 2018 | 2.680 | 2.790 | 2.590 | 2.770 | 315,801 | +0.07(+2.59%) |
Nov 14, 2018 | 2.890 | 2.890 | 2.700 | 2.700 | 112,536 | -0.13(-4.59%) |
Nov 13, 2018 | 2.860 | 2.930 | 2.800 | 2.830 | 146,807 | +0.07(+2.54%) |
Nov 12, 2018 | 2.890 | 2.920 | 2.750 | 2.760 | 176,683 | -0.12(-4.17%) |
Nov 09, 2018 | 3.010 | 3.080 | 2.860 | 2.880 | 168,000 | -0.14(-4.64%) |
Nov 08, 2018 | 3.010 | 3.070 | 3.000 | 3.020 | 171,003 | +0.02(+0.67%) |
Nov 07, 2018 | 3.080 | 3.110 | 2.970 | 3.000 | 293,354 | -0.01(-0.33%) |
Nov 06, 2018 | 2.870 | 3.010 | 2.840 | 3.010 | 238,917 | +0.15(+5.24%) |
Nov 05, 2018 | 2.850 | 2.890 | 2.820 | 2.860 | 182,471 | +0.01(+0.35%) |
Nov 02, 2018 | 2.810 | 2.890 | 2.790 | 2.850 | 165,500 | +0.06(+2.15%) |
Nov 01, 2018 | 2.780 | 2.830 | 2.740 | 2.790 | 181,542 | +0.02(+0.72%) |
Oct 31, 2018 | 2.810 | 2.840 | 2.750 | 2.770 | 218,204 | -0.01(-0.36%) |
Oct 30, 2018 | 2.860 | 2.920 | 2.720 | 2.780 | 236,335 | -0.07(-2.46%) |
Oct 29, 2018 | 2.940 | 3.020 | 2.820 | 2.850 | 253,283 | -0.03(-1.04%) |
Oct 26, 2018 | 2.830 | 2.980 | 2.800 | 2.880 | 253,400 | +0.01(+0.35%) |
Oct 25, 2018 | 2.780 | 2.920 | 2.780 | 2.870 | 221,588 | +0.11(+3.99%) |
Oct 24, 2018 | 2.850 | 2.930 | 2.730 | 2.760 | 217,122 | -0.08(-2.82%) |
Oct 23, 2018 | 2.740 | 2.880 | 2.690 | 2.840 | 144,794 | +0.06(+2.16%) |
Oct 22, 2018 | 2.730 | 2.880 | 2.730 | 2.780 | 185,565 | +0.03(+1.09%) |
Oct 19, 2018 | 2.730 | 2.850 | 2.730 | 2.750 | 188,800 | -0.05(-1.79%) |
Oct 18, 2018 | 2.850 | 2.930 | 2.710 | 2.800 | 264,371 | -0.12(-4.11%) |
Oct 17, 2018 | 2.850 | 2.980 | 2.820 | 2.920 | 203,458 | +0.03(+1.04%) |
Oct 16, 2018 | 2.670 | 2.920 | 2.650 | 2.890 | 372,556 | +0.25(+9.47%) |
Oct 15, 2018 | 2.530 | 2.670 | 2.450 | 2.640 | 248,708 | +0.12(+4.76%) |
Oct 12, 2018 | 2.580 | 2.620 | 2.450 | 2.520 | 385,300 | -0.02(-0.79%) |
Oct 11, 2018 | 2.460 | 2.590 | 2.460 | 2.540 | 239,316 | +0.04(+1.60%) |
Oct 10, 2018 | 2.630 | 2.630 | 2.490 | 2.500 | 211,904 | -0.12(-4.58%) |
Oct 09, 2018 | 2.610 | 2.740 | 2.590 | 2.620 | 299,759 | +0.01(+0.38%) |
Oct 08, 2018 | 2.570 | 2.650 | 2.520 | 2.610 | 189,818 | +0.04(+1.56%) |
Oct 05, 2018 | 2.570 | 2.590 | 2.500 | 2.570 | 152,400 | +0.01(+0.39%) |
Oct 04, 2018 | 2.580 | 2.620 | 2.530 | 2.560 | 211,475 | +0.00(+0.00%) |
Oct 03, 2018 | 2.540 | 2.640 | 2.480 | 2.560 | 211,787 | +0.05(+1.99%) |
Oct 02, 2018 | 2.450 | 2.550 | 2.450 | 2.510 | 397,420 | +0.07(+2.87%) |
Oct 01, 2018 | 2.710 | 2.750 | 2.430 | 2.440 | 499,042 | -0.26(-9.63%) |
Sep 28, 2018 | 2.690 | 2.760 | 2.670 | 2.700 | 195,500 | +0.02(+0.75%) |
Sep 27, 2018 | 2.700 | 2.750 | 2.670 | 2.680 | 172,809 | -0.01(-0.37%) |
Sep 26, 2018 | 2.890 | 2.890 | 2.650 | 2.690 | 254,369 | -0.18(-6.27%) |
Sep 25, 2018 | 2.850 | 2.920 | 2.720 | 2.870 | 595,643 | +0.05(+1.77%) |
Sep 24, 2018 | 2.610 | 2.845 | 2.490 | 2.820 | 823,920 | +0.29(+11.46%) |
Sep 21, 2018 | 2.430 | 2.700 | 2.400 | 2.530 | 1,443,400 | +0.16(+6.75%) |
Sep 20, 2018 | 2.360 | 2.450 | 2.350 | 2.370 | 564,202 | -0.02(-0.84%) |
Sep 19, 2018 | 2.460 | 2.560 | 2.320 | 2.390 | 992,001 | -0.11(-4.40%) |
Sep 18, 2018 | 2.810 | 2.840 | 2.450 | 2.500 | 1,090,461 | -0.30(-10.71%) |
Sep 17, 2018 | 2.880 | 2.880 | 2.760 | 2.800 | 329,937 | -0.10(-3.45%) |
Sep 14, 2018 | 2.800 | 2.940 | 2.750 | 2.900 | 408,300 | +0.11(+3.94%) |
Sep 13, 2018 | 2.640 | 2.860 | 2.550 | 2.790 | 745,902 | +0.25(+9.84%) |
Sep 12, 2018 | 2.450 | 2.680 | 2.370 | 2.540 | 781,144 | +0.10(+4.10%) |
Sep 11, 2018 | 2.560 | 2.670 | 2.380 | 2.440 | 1,252,284 | -0.11(-4.31%) |
Sep 10, 2018 | 2.960 | 3.030 | 2.470 | 2.550 | 1,292,994 | -0.37(-12.67%) |
Sep 07, 2018 | 3.430 | 3.470 | 2.610 | 2.920 | 1,583,100 | -0.52(-15.12%) |
Sep 06, 2018 | 3.430 | 3.480 | 3.370 | 3.440 | 133,048 | +0.02(+0.58%) |
Sep 05, 2018 | 3.430 | 3.460 | 3.350 | 3.420 | 105,299 | +0.00(+0.00%) |
Sep 04, 2018 | 3.430 | 3.440 | 3.340 | 3.420 | 104,189 | -0.03(-0.87%) |
Aug 31, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.03(+0.88%) | |
Aug 30, 2018 | 3.430 | 3.450 | 3.385 | 3.420 | 127,187 | -0.01(-0.29%) |
Aug 29, 2018 | 3.400 | 3.450 | 3.380 | 3.430 | 96,648 | +0.03(+0.88%) |
Aug 28, 2018 | 3.500 | 3.500 | 3.390 | 3.400 | 80,418 | -0.08(-2.30%) |
Aug 27, 2018 | 3.390 | 3.500 | 3.390 | 3.480 | 183,209 | +0.06(+1.75%) |
Aug 24, 2018 | 3.420 | 3.460 | 3.400 | 3.420 | 102,500 | +0.00(+0.00%) |
Aug 23, 2018 | 3.390 | 3.430 | 3.350 | 3.420 | 75,760 | +0.01(+0.29%) |
Aug 22, 2018 | 3.400 | 3.440 | 3.320 | 3.410 | 178,470 | +0.03(+0.89%) |
Aug 21, 2018 | 3.350 | 3.450 | 3.330 | 3.380 | 160,282 | +0.09(+2.74%) |
Aug 20, 2018 | 3.220 | 3.320 | 3.220 | 3.290 | 149,330 | +0.01(+0.30%) |
Aug 17, 2018 | 3.210 | 3.360 | 3.190 | 3.280 | 318,800 | +0.03(+0.92%) |
Aug 16, 2018 | 3.230 | 3.320 | 3.220 | 3.250 | 382,735 | +0.03(+0.93%) |
Aug 15, 2018 | 3.240 | 3.330 | 3.220 | 3.220 | 149,124 | -0.08(-2.42%) |
Aug 14, 2018 | 3.300 | 3.320 | 3.280 | 3.300 | 107,185 | +0.02(+0.61%) |
Aug 13, 2018 | 3.310 | 3.400 | 3.280 | 3.280 | 271,245 | -0.06(-1.80%) |
Aug 10, 2018 | 3.320 | 3.450 | 3.280 | 3.340 | 148,600 | +0.00(+0.00%) |
Aug 09, 2018 | 3.360 | 3.440 | 3.310 | 3.340 | 196,576 | -0.03(-0.89%) |
Aug 08, 2018 | 3.420 | 3.420 | 3.370 | 3.370 | 85,103 | -0.04(-1.17%) |
Aug 07, 2018 | 3.430 | 3.537 | 3.350 | 3.410 | 199,731 | +0.09(+2.71%) |
Aug 06, 2018 | 3.260 | 3.330 | 3.260 | 3.320 | 58,508 | +0.04(+1.22%) |
Aug 03, 2018 | 3.360 | 3.400 | 3.280 | 3.280 | 100,200 | -0.10(-2.96%) |
Aug 02, 2018 | 3.320 | 3.390 | 3.300 | 3.380 | 84,103 | +0.03(+0.90%) |
Aug 01, 2018 | 3.360 | 3.410 | 3.330 | 3.350 | 68,941 | -0.04(-1.18%) |
Jul 31, 2018 | 3.370 | 3.435 | 3.340 | 3.390 | 111,259 | +0.04(+1.19%) |
Jul 30, 2018 | 3.400 | 3.510 | 3.340 | 3.350 | 95,889 | +0.00(+0.00%) |
Jul 27, 2018 | 3.510 | 3.510 | 3.350 | 3.350 | 110,800 | -0.15(-4.29%) |
Jul 26, 2018 | 3.510 | 3.580 | 3.490 | 3.500 | 69,782 | -0.03(-0.85%) |
Jul 25, 2018 | 3.550 | 3.570 | 3.500 | 3.530 | 69,127 | -0.01(-0.28%) |
Jul 24, 2018 | 3.620 | 3.657 | 3.530 | 3.540 | 71,015 | -0.05(-1.39%) |
Jul 23, 2018 | 3.510 | 3.640 | 3.510 | 3.590 | 146,062 | +0.05(+1.41%) |
Jul 20, 2018 | 3.470 | 3.540 | 3.450 | 3.540 | 108,044 | +0.05(+1.43%) |
Jul 19, 2018 | 3.490 | 3.520 | 3.460 | 3.490 | 118,375 | -0.02(-0.57%) |
Jul 18, 2018 | 3.550 | 3.585 | 3.480 | 3.510 | 98,953 | -0.02(-0.57%) |
Jul 17, 2018 | 3.530 | 3.640 | 3.520 | 3.530 | 132,135 | -0.01(-0.28%) |
Jul 16, 2018 | 3.500 | 3.550 | 3.485 | 3.540 | 82,885 | +0.05(+1.43%) |
Jul 13, 2018 | 3.510 | 3.520 | 3.480 | 3.490 | 48,720 | -0.02(-0.57%) |
Jul 12, 2018 | 3.510 | 3.518 | 3.480 | 3.510 | 79,801 | +0.03(+0.86%) |
Jul 11, 2018 | 3.480 | 3.510 | 3.460 | 3.480 | 74,537 | -0.02(-0.57%) |
Jul 10, 2018 | 3.550 | 3.550 | 3.480 | 3.500 | 96,971 | -0.03(-0.85%) |
Jul 09, 2018 | 3.550 | 3.550 | 3.510 | 3.530 | 93,325 | -0.01(-0.28%) |
Jul 06, 2018 | 3.470 | 3.555 | 3.440 | 3.540 | 154,774 | +0.08(+2.31%) |
Jul 05, 2018 | 3.500 | 3.510 | 3.420 | 3.460 | 223,594 | -0.01(-0.29%) |
Jul 03, 2018 | 3.470 | 3.470 | 3.470 | 0 | +0.05(+1.46%) | |
Jul 02, 2018 | 3.360 | 3.430 | 3.360 | 3.420 | 104,894 | +0.02(+0.59%) |
Jun 29, 2018 | 3.570 | 3.340 | 3.400 | 505,029 | -0.12(-3.41%) | |
Jun 28, 2018 | 3.440 | 3.570 | 3.420 | 3.520 | 165,681 | +0.10(+2.92%) |
Jun 27, 2018 | 3.630 | 3.630 | 3.400 | 3.420 | 376,903 | -0.17(-4.74%) |
Jun 26, 2018 | 3.590 | 3.600 | 3.530 | 3.590 | 210,954 | +0.02(+0.56%) |
Jun 25, 2018 | 3.700 | 3.710 | 3.540 | 3.570 | 176,389 | -0.16(-4.29%) |
Jun 22, 2018 | 3.700 | 3.770 | 3.660 | 3.730 | 1,980,302 | +0.04(+1.08%) |
Jun 21, 2018 | 3.750 | 3.750 | 3.641 | 3.690 | 99,014 | -0.05(-1.34%) |
Jun 20, 2018 | 3.740 | 3.770 | 3.690 | 3.740 | 334,548 | +0.00(+0.00%) |
Jun 19, 2018 | 3.670 | 3.795 | 3.670 | 3.740 | 142,581 | +0.02(+0.54%) |
Jun 18, 2018 | 3.680 | 3.735 | 3.650 | 3.720 | 79,179 | +0.04(+1.09%) |
Jun 15, 2018 | 3.690 | 3.620 | 3.680 | 291,522 | +0.06(+1.66%) | |
Jun 14, 2018 | 3.680 | 3.680 | 3.580 | 3.620 | 124,143 | -0.04(-1.09%) |
Jun 13, 2018 | 3.620 | 3.680 | 3.620 | 3.660 | 109,681 | +0.03(+0.83%) |
Jun 12, 2018 | 3.630 | 3.660 | 3.600 | 3.630 | 136,106 | -0.01(-0.27%) |
Jun 11, 2018 | 3.630 | 3.680 | 3.600 | 3.640 | 102,128 | -0.01(-0.27%) |
Jun 08, 2018 | 3.710 | 3.730 | 3.630 | 3.650 | 105,739 | -0.04(-1.08%) |
Jun 07, 2018 | 3.650 | 3.830 | 3.650 | 3.690 | 235,063 | +0.02(+0.54%) |
Jun 06, 2018 | 3.723 | 3.490 | 3.670 | 428,173 | +0.07(+1.94%) | |
Jun 05, 2018 | 3.660 | 3.660 | 3.560 | 3.600 | 121,617 | -0.05(-1.37%) |
Jun 04, 2018 | 3.650 | 3.740 | 3.620 | 3.650 | 227,917 | +0.01(+0.27%) |