Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.530 | 3.630 | 3.480 | 3.530 | 42,165 | +0.02(+0.57%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.500 | 3.510 | 24,699 | +0.00(+0.00%) |
Jul 29, 2019 | 3.500 | 3.588 | 3.470 | 3.510 | 50,058 | +0.04(+1.15%) |
Jul 26, 2019 | 3.500 | 3.550 | 3.470 | 3.470 | 19,800 | -0.07(-1.98%) |
Jul 25, 2019 | 3.600 | 3.600 | 3.500 | 3.540 | 25,185 | +0.02(+0.57%) |
Jul 24, 2019 | 3.550 | 3.570 | 3.500 | 3.520 | 8,661 | -0.03(-0.85%) |
Jul 23, 2019 | 3.470 | 3.570 | 3.470 | 3.550 | 53,724 | +0.05(+1.43%) |
Jul 22, 2019 | 3.600 | 3.740 | 3.425 | 3.500 | 94,141 | -0.10(-2.78%) |
Jul 19, 2019 | 3.810 | 4.040 | 3.600 | 3.600 | 75,400 | -0.26(-6.74%) |
Jul 18, 2019 | 3.820 | 3.960 | 3.630 | 3.860 | 166,625 | +0.11(+2.93%) |
Jul 17, 2019 | 3.571 | 4.070 | 3.500 | 3.750 | 256,064 | +0.19(+5.34%) |
Jul 16, 2019 | 3.510 | 3.580 | 3.470 | 3.560 | 29,499 | +0.08(+2.30%) |
Jul 15, 2019 | 3.420 | 3.530 | 3.420 | 3.480 | 41,196 | +0.03(+0.87%) |
Jul 12, 2019 | 3.480 | 3.600 | 3.450 | 3.450 | 128,900 | -0.05(-1.43%) |
Jul 11, 2019 | 3.540 | 3.590 | 3.450 | 3.500 | 23,244 | -0.02(-0.57%) |
Jul 10, 2019 | 3.540 | 3.570 | 3.450 | 3.520 | 29,606 | -0.01(-0.28%) |
Jul 09, 2019 | 3.460 | 3.530 | 3.400 | 3.530 | 36,699 | +0.11(+3.22%) |
Jul 08, 2019 | 3.420 | 3.489 | 3.380 | 3.420 | 26,137 | +0.05(+1.48%) |
Jul 05, 2019 | 3.430 | 3.430 | 3.370 | 3.370 | 31,300 | -0.02(-0.59%) |
Jul 03, 2019 | 3.400 | 3.400 | 3.380 | 3.390 | 6,100 | +0.02(+0.59%) |
Jul 02, 2019 | 3.400 | 3.400 | 3.350 | 3.370 | 5,801 | +0.00(+0.00%) |
Jul 01, 2019 | 3.410 | 3.433 | 3.340 | 3.370 | 58,539 | -0.04(-1.17%) |
Jun 28, 2019 | 3.420 | 3.450 | 3.320 | 3.410 | 31,000 | +0.00(+0.00%) |
Jun 27, 2019 | 3.470 | 3.490 | 3.410 | 3.410 | 7,048 | -0.08(-2.29%) |
Jun 26, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 8,777 | +0.13(+3.87%) |
Jun 25, 2019 | 3.440 | 3.500 | 3.360 | 3.360 | 9,583 | -0.09(-2.61%) |
Jun 24, 2019 | 3.540 | 3.540 | 3.450 | 3.450 | 53,795 | -0.09(-2.54%) |
Jun 21, 2019 | 3.460 | 3.540 | 3.440 | 3.540 | 32,500 | +0.12(+3.51%) |
Jun 20, 2019 | 3.500 | 3.539 | 3.420 | 3.420 | 15,769 | -0.09(-2.56%) |
Jun 19, 2019 | 3.540 | 3.550 | 3.510 | 3.510 | 12,148 | -0.03(-0.85%) |
Jun 18, 2019 | 3.530 | 3.570 | 3.530 | 3.540 | 23,631 | +0.01(+0.28%) |
Jun 17, 2019 | 3.600 | 3.600 | 3.520 | 3.530 | 42,573 | -0.04(-1.12%) |
Jun 14, 2019 | 3.600 | 3.600 | 3.550 | 3.570 | 18,600 | -0.03(-0.83%) |
Jun 13, 2019 | 3.600 | 3.618 | 3.570 | 3.600 | 6,562 | +0.01(+0.28%) |
Jun 12, 2019 | 3.620 | 3.620 | 3.570 | 3.590 | 6,279 | -0.01(-0.28%) |
Jun 11, 2019 | 3.600 | 3.620 | 3.570 | 3.600 | 14,578 | +0.01(+0.28%) |
Jun 10, 2019 | 3.600 | 3.608 | 3.575 | 3.590 | 18,816 | -0.03(-0.83%) |
Jun 07, 2019 | 3.590 | 3.620 | 3.590 | 3.620 | 4,000 | +0.03(+0.84%) |
Jun 06, 2019 | 3.625 | 3.625 | 3.586 | 3.590 | 11,713 | +0.01(+0.28%) |
Jun 05, 2019 | 3.630 | 3.720 | 3.580 | 3.580 | 7,547 | -0.07(-1.92%) |
Jun 04, 2019 | 3.660 | 3.710 | 3.630 | 3.650 | 26,094 | -0.03(-0.82%) |
Jun 03, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 22,340 | +0.10(+2.79%) |
May 31, 2019 | 3.590 | 3.640 | 3.580 | 3.580 | 2,000 | -0.03(-0.83%) |
May 30, 2019 | 3.620 | 3.640 | 3.560 | 3.610 | 13,368 | +0.03(+0.84%) |
May 29, 2019 | 3.590 | 3.597 | 3.565 | 3.580 | 9,891 | -0.01(-0.28%) |
May 28, 2019 | 3.580 | 3.640 | 3.570 | 3.590 | 8,002 | -0.01(-0.28%) |
May 24, 2019 | 3.630 | 3.630 | 3.600 | 3.600 | 7,600 | -0.06(-1.64%) |
May 23, 2019 | 3.650 | 3.685 | 3.650 | 3.660 | 14,360 | -0.04(-1.08%) |
May 22, 2019 | 3.570 | 3.700 | 3.570 | 3.700 | 27,082 | +0.13(+3.64%) |
May 21, 2019 | 3.560 | 3.650 | 3.560 | 3.570 | 13,654 | +0.02(+0.56%) |
May 20, 2019 | 3.650 | 3.660 | 3.550 | 3.550 | 14,442 | -0.09(-2.47%) |
May 17, 2019 | 3.710 | 3.772 | 3.640 | 3.640 | 23,600 | -0.04(-1.09%) |
May 16, 2019 | 3.650 | 3.710 | 3.640 | 3.680 | 15,806 | +0.00(+0.00%) |
May 15, 2019 | 3.580 | 3.690 | 3.580 | 3.680 | 10,150 | +0.08(+2.22%) |
May 14, 2019 | 3.610 | 3.680 | 3.580 | 3.600 | 12,826 | -0.04(-1.10%) |
May 13, 2019 | 3.650 | 3.681 | 3.600 | 3.640 | 18,571 | -0.03(-0.82%) |
May 10, 2019 | 3.660 | 3.670 | 3.620 | 3.670 | 5,500 | +0.00(+0.00%) |
May 09, 2019 | 3.750 | 3.750 | 3.660 | 3.670 | 26,832 | -0.08(-2.13%) |
May 08, 2019 | 3.790 | 3.790 | 3.690 | 3.750 | 83,822 | -0.03(-0.79%) |
May 07, 2019 | 3.710 | 3.830 | 3.620 | 3.780 | 107,458 | +0.24(+6.78%) |
May 06, 2019 | 3.590 | 3.620 | 3.540 | 3.540 | 31,482 | -0.07(-1.90%) |
May 03, 2019 | 3.545 | 3.630 | 3.530 | 3.609 | 25,700 | +0.06(+1.65%) |
May 02, 2019 | 3.500 | 3.550 | 3.500 | 3.550 | 4,290 | +0.02(+0.57%) |
May 01, 2019 | 3.520 | 3.570 | 3.500 | 3.530 | 33,235 | -0.02(-0.56%) |
Apr 30, 2019 | 3.580 | 3.590 | 3.550 | 3.550 | 22,891 | -0.02(-0.56%) |
Apr 29, 2019 | 3.560 | 3.600 | 3.560 | 3.570 | 7,423 | +0.02(+0.56%) |
Apr 26, 2019 | 3.590 | 3.590 | 3.540 | 3.550 | 15,300 | -0.01(-0.28%) |
Apr 25, 2019 | 3.550 | 3.613 | 3.545 | 3.560 | 16,797 | +0.00(+0.00%) |
Apr 24, 2019 | 3.630 | 3.630 | 3.560 | 3.560 | 8,250 | -0.06(-1.66%) |
Apr 23, 2019 | 3.580 | 3.620 | 3.580 | 3.620 | 16,657 | +0.00(+0.00%) |
Apr 22, 2019 | 3.630 | 3.640 | 3.570 | 3.620 | 18,621 | +0.03(+0.84%) |
Apr 18, 2019 | 3.580 | 3.610 | 3.570 | 3.590 | 12,800 | +0.03(+0.84%) |
Apr 17, 2019 | 3.620 | 3.620 | 3.560 | 3.560 | 16,104 | -0.03(-0.84%) |
Apr 16, 2019 | 3.600 | 3.600 | 3.570 | 3.590 | 19,154 | -0.01(-0.28%) |
Apr 15, 2019 | 3.680 | 3.680 | 3.570 | 3.600 | 18,382 | -0.02(-0.55%) |
Apr 12, 2019 | 3.570 | 3.688 | 3.570 | 3.620 | 114,200 | +0.06(+1.69%) |
Apr 11, 2019 | 3.550 | 3.610 | 3.550 | 3.560 | 12,439 | +0.01(+0.28%) |
Apr 10, 2019 | 3.550 | 3.600 | 3.550 | 3.550 | 13,012 | +0.00(+0.00%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.550 | 3.550 | 11,427 | -0.05(-1.39%) |
Apr 08, 2019 | 3.610 | 3.625 | 3.560 | 3.600 | 21,665 | +0.02(+0.56%) |
Apr 05, 2019 | 3.582 | 3.582 | 3.560 | 3.580 | 8,800 | -0.02(-0.56%) |
Apr 04, 2019 | 3.610 | 3.613 | 3.550 | 3.600 | 17,286 | +0.05(+1.41%) |
Apr 03, 2019 | 3.600 | 3.605 | 3.550 | 3.550 | 17,612 | -0.05(-1.39%) |
Apr 02, 2019 | 3.640 | 3.640 | 3.500 | 3.600 | 31,804 | +0.00(+0.00%) |
Apr 01, 2019 | 3.600 | 3.630 | 3.590 | 3.600 | 20,555 | +0.00(+0.00%) |
Mar 29, 2019 | 3.650 | 3.660 | 3.600 | 3.600 | 23,100 | -0.07(-1.91%) |
Mar 28, 2019 | 3.670 | 3.670 | 3.640 | 3.670 | 7,869 | +0.01(+0.27%) |
Mar 27, 2019 | 3.640 | 3.660 | 3.600 | 3.660 | 26,909 | +0.06(+1.67%) |
Mar 26, 2019 | 3.650 | 3.660 | 3.600 | 3.600 | 25,272 | -0.07(-1.91%) |
Mar 25, 2019 | 3.660 | 3.670 | 3.630 | 3.670 | 10,771 | +0.01(+0.27%) |
Mar 22, 2019 | 3.630 | 3.670 | 3.630 | 3.660 | 3,300 | +0.03(+0.83%) |
Mar 21, 2019 | 3.650 | 3.650 | 3.630 | 3.630 | 22,359 | +0.01(+0.28%) |
Mar 20, 2019 | 3.650 | 3.680 | 3.620 | 3.620 | 32,906 | -0.04(-1.09%) |
Mar 19, 2019 | 3.670 | 3.680 | 3.618 | 3.660 | 17,957 | -0.04(-1.08%) |
Mar 18, 2019 | 3.680 | 3.750 | 3.650 | 3.700 | 27,729 | +0.05(+1.37%) |
Mar 15, 2019 | 3.800 | 3.800 | 3.650 | 3.650 | 21,000 | -0.20(-5.19%) |
Mar 14, 2019 | 3.810 | 3.850 | 3.660 | 3.850 | 16,513 | +0.06(+1.58%) |
Mar 13, 2019 | 3.710 | 3.790 | 3.690 | 3.790 | 17,175 | +0.06(+1.61%) |
Mar 12, 2019 | 3.720 | 3.770 | 3.700 | 3.730 | 21,298 | +0.01(+0.27%) |
Mar 11, 2019 | 3.700 | 3.790 | 3.700 | 3.720 | 23,241 | +0.02(+0.54%) |
Mar 08, 2019 | 3.780 | 3.780 | 3.660 | 3.700 | 13,300 | -0.08(-2.12%) |
Mar 07, 2019 | 3.650 | 3.808 | 3.650 | 3.780 | 23,535 | +0.18(+5.00%) |
Mar 06, 2019 | 3.900 | 3.900 | 3.600 | 3.600 | 29,710 | -0.27(-6.98%) |
Mar 05, 2019 | 3.890 | 3.890 | 3.790 | 3.870 | 17,167 | +0.07(+1.84%) |
Mar 04, 2019 | 3.880 | 3.880 | 3.770 | 3.800 | 25,139 | -0.05(-1.30%) |
Mar 01, 2019 | 3.850 | 3.850 | 3.770 | 3.850 | 16,900 | +0.08(+2.12%) |
Feb 28, 2019 | 3.750 | 3.840 | 3.750 | 3.770 | 18,224 | +0.04(+1.21%) |
Feb 27, 2019 | 3.620 | 3.750 | 3.620 | 3.725 | 43,511 | +0.10(+2.62%) |
Feb 26, 2019 | 3.810 | 3.830 | 3.600 | 3.630 | 31,360 | -0.19(-4.97%) |
Feb 25, 2019 | 3.850 | 3.864 | 3.730 | 3.820 | 40,776 | -0.02(-0.52%) |
Feb 22, 2019 | 3.900 | 3.970 | 3.820 | 3.840 | 31,900 | -0.04(-1.03%) |
Feb 21, 2019 | 3.890 | 3.960 | 3.850 | 3.880 | 40,769 | +0.04(+1.04%) |
Feb 20, 2019 | 3.850 | 4.000 | 3.840 | 3.840 | 34,960 | -0.04(-1.03%) |
Feb 19, 2019 | 3.890 | 3.933 | 3.870 | 3.880 | 24,709 | -0.01(-0.26%) |
Feb 15, 2019 | 3.870 | 3.940 | 3.860 | 3.890 | 29,700 | +0.03(+0.78%) |
Feb 14, 2019 | 3.780 | 3.990 | 3.780 | 3.860 | 62,800 | -0.26(-6.31%) |
Feb 13, 2019 | 4.090 | 4.120 | 4.000 | 4.120 | 26,384 | +0.03(+0.73%) |
Feb 12, 2019 | 4.120 | 4.120 | 4.080 | 4.090 | 26,601 | -0.03(-0.73%) |
Feb 11, 2019 | 4.200 | 4.200 | 4.100 | 4.120 | 31,971 | -0.03(-0.72%) |
Feb 08, 2019 | 4.190 | 4.190 | 4.050 | 4.150 | 12,500 | +0.01(+0.24%) |
Feb 07, 2019 | 4.140 | 4.190 | 4.130 | 4.140 | 17,183 | +0.01(+0.24%) |
Feb 06, 2019 | 4.060 | 4.190 | 4.040 | 4.130 | 25,253 | +0.10(+2.48%) |
Feb 05, 2019 | 4.070 | 4.080 | 4.030 | 4.030 | 37,602 | +0.00(+0.00%) |
Feb 04, 2019 | 4.030 | 4.030 | 3.920 | 4.030 | 29,944 | +0.03(+0.75%) |
Feb 01, 2019 | 4.030 | 4.050 | 4.000 | 4.000 | 17,700 | +0.00(+0.00%) |
Jan 31, 2019 | 4.050 | 4.060 | 4.000 | 4.000 | 23,604 | -0.10(-2.44%) |
Jan 30, 2019 | 4.180 | 4.180 | 4.100 | 4.100 | 13,667 | -0.03(-0.73%) |
Jan 29, 2019 | 4.180 | 4.180 | 4.100 | 4.130 | 7,694 | -0.05(-1.20%) |
Jan 28, 2019 | 4.130 | 4.200 | 4.100 | 4.180 | 22,304 | +0.05(+1.21%) |
Jan 25, 2019 | 4.020 | 4.140 | 4.020 | 4.130 | 10,300 | +0.11(+2.74%) |
Jan 24, 2019 | 4.210 | 4.210 | 3.990 | 4.020 | 21,464 | -0.23(-5.41%) |
Jan 23, 2019 | 4.270 | 4.300 | 4.250 | 4.250 | 14,317 | -0.07(-1.62%) |
Jan 22, 2019 | 4.430 | 4.439 | 4.300 | 4.320 | 74,651 | -0.03(-0.69%) |
Jan 18, 2019 | 4.240 | 4.380 | 4.210 | 4.350 | 47,900 | +0.16(+3.82%) |
Jan 17, 2019 | 4.120 | 4.220 | 4.090 | 4.190 | 70,089 | +0.11(+2.70%) |
Jan 16, 2019 | 4.050 | 4.090 | 4.010 | 4.080 | 9,321 | +0.01(+0.25%) |
Jan 15, 2019 | 3.963 | 4.090 | 3.963 | 4.070 | 24,482 | +0.06(+1.50%) |
Jan 14, 2019 | 4.010 | 4.090 | 3.970 | 4.010 | 21,170 | +0.01(+0.25%) |
Jan 11, 2019 | 4.000 | 4.050 | 3.990 | 4.000 | 1,800 | +0.00(+0.00%) |
Jan 10, 2019 | 4.020 | 4.070 | 4.000 | 4.000 | 19,366 | -0.01(-0.25%) |
Jan 09, 2019 | 4.100 | 4.100 | 3.990 | 4.010 | 9,824 | -0.04(-0.99%) |
Jan 08, 2019 | 4.050 | 4.061 | 4.020 | 4.050 | 10,143 | -0.03(-0.74%) |
Jan 07, 2019 | 4.020 | 4.100 | 3.925 | 4.080 | 51,166 | +0.13(+3.29%) |
Jan 04, 2019 | 3.850 | 4.150 | 3.850 | 3.950 | 59,700 | +0.03(+0.77%) |
Jan 03, 2019 | 3.860 | 3.940 | 3.740 | 3.920 | 27,552 | +0.06(+1.55%) |
Jan 02, 2019 | 3.700 | 3.890 | 3.618 | 3.860 | 23,965 | +0.15(+4.04%) |
Dec 31, 2018 | 3.600 | 3.850 | 3.600 | 3.710 | 22,200 | +0.11(+3.06%) |
Dec 28, 2018 | 3.560 | 3.720 | 3.560 | 3.600 | 19,100 | +0.03(+0.84%) |
Dec 27, 2018 | 3.530 | 3.700 | 3.530 | 3.570 | 20,049 | +0.03(+0.85%) |
Dec 26, 2018 | 3.730 | 3.810 | 3.520 | 3.540 | 34,015 | -0.26(-6.84%) |
Dec 24, 2018 | 3.880 | 3.890 | 3.730 | 3.800 | 10,800 | -0.06(-1.55%) |
Dec 21, 2018 | 3.730 | 3.860 | 3.600 | 3.860 | 19,000 | +0.13(+3.49%) |
Dec 20, 2018 | 3.740 | 3.740 | 3.580 | 3.730 | 16,193 | +0.04(+1.08%) |
Dec 19, 2018 | 3.600 | 3.690 | 3.560 | 3.690 | 16,825 | +0.07(+1.93%) |
Dec 18, 2018 | 3.620 | 3.730 | 3.615 | 3.620 | 7,445 | +0.06(+1.69%) |
Dec 17, 2018 | 3.620 | 3.630 | 3.560 | 3.560 | 16,736 | -0.10(-2.86%) |
Dec 14, 2018 | 3.540 | 3.750 | 3.540 | 3.665 | 23,600 | -0.00(-0.14%) |
Dec 13, 2018 | 3.650 | 3.740 | 3.630 | 3.670 | 19,278 | +0.02(+0.55%) |
Dec 12, 2018 | 3.520 | 3.680 | 3.510 | 3.650 | 21,890 | +0.09(+2.53%) |
Dec 11, 2018 | 3.690 | 3.690 | 3.550 | 3.560 | 10,892 | -0.09(-2.47%) |
Dec 10, 2018 | 3.640 | 3.683 | 3.500 | 3.650 | 21,256 | +0.05(+1.39%) |
Dec 07, 2018 | 3.610 | 3.750 | 3.600 | 3.600 | 17,800 | -0.05(-1.37%) |
Dec 06, 2018 | 3.800 | 3.800 | 3.610 | 3.650 | 37,678 | -0.20(-5.19%) |
Dec 04, 2018 | 3.820 | 3.970 | 3.770 | 3.850 | 24,200 | -0.07(-1.79%) |
Dec 03, 2018 | 3.900 | 3.930 | 3.605 | 3.920 | 71,794 | +0.17(+4.53%) |
Nov 30, 2018 | 3.990 | 4.040 | 3.740 | 3.750 | 36,400 | -0.17(-4.24%) |
Nov 29, 2018 | 3.830 | 4.125 | 3.830 | 3.916 | 119,352 | +0.16(+4.15%) |
Nov 28, 2018 | 3.660 | 3.830 | 3.650 | 3.760 | 57,532 | +0.15(+4.16%) |
Nov 27, 2018 | 3.550 | 3.720 | 3.550 | 3.610 | 9,389 | -0.03(-0.82%) |
Nov 26, 2018 | 3.690 | 3.740 | 3.516 | 3.640 | 11,605 | +0.12(+3.41%) |
Nov 23, 2018 | 3.650 | 3.740 | 3.520 | 3.520 | 9,400 | -0.14(-3.83%) |
Nov 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.04(+1.10%) | |
Nov 20, 2018 | 3.671 | 3.678 | 3.620 | 3.620 | 5,570 | -0.03(-0.82%) |
Nov 19, 2018 | 3.690 | 3.740 | 3.650 | 3.650 | 7,725 | -0.05(-1.35%) |
Nov 16, 2018 | 3.670 | 3.740 | 3.670 | 3.700 | 19,700 | +0.04(+1.09%) |
Nov 15, 2018 | 3.650 | 3.770 | 3.650 | 3.660 | 27,449 | -0.01(-0.21%) |
Nov 14, 2018 | 3.510 | 3.800 | 3.510 | 3.668 | 71,313 | +0.12(+3.31%) |
Nov 13, 2018 | 3.380 | 3.650 | 3.380 | 3.550 | 87,128 | +0.17(+5.03%) |
Nov 12, 2018 | 3.350 | 3.400 | 3.350 | 3.380 | 15,761 | +0.02(+0.60%) |
Nov 09, 2018 | 3.410 | 3.440 | 3.360 | 3.360 | 7,600 | -0.09(-2.61%) |
Nov 08, 2018 | 3.330 | 3.500 | 3.300 | 3.450 | 17,717 | +0.09(+2.68%) |
Nov 07, 2018 | 3.350 | 3.385 | 3.350 | 3.360 | 13,830 | +0.02(+0.60%) |
Nov 06, 2018 | 3.369 | 3.386 | 3.320 | 3.340 | 11,206 | +0.02(+0.60%) |
Nov 05, 2018 | 3.520 | 3.520 | 3.320 | 3.320 | 28,243 | +0.07(+2.15%) |
Nov 02, 2018 | 3.260 | 3.390 | 3.250 | 3.250 | 15,700 | -0.09(-2.69%) |
Nov 01, 2018 | 3.400 | 3.400 | 3.340 | 3.340 | 5,047 | -0.06(-1.76%) |
Oct 31, 2018 | 3.300 | 3.410 | 3.300 | 3.400 | 10,366 | +0.10(+3.03%) |
Oct 30, 2018 | 3.360 | 3.370 | 3.300 | 3.300 | 5,692 | -0.06(-1.79%) |
Oct 29, 2018 | 3.398 | 3.421 | 3.350 | 3.360 | 7,752 | -0.04(-1.18%) |
Oct 26, 2018 | 3.420 | 3.430 | 3.390 | 3.400 | 15,100 | +0.00(+0.00%) |
Oct 25, 2018 | 3.440 | 3.471 | 3.400 | 3.400 | 13,093 | -0.02(-0.50%) |
Oct 24, 2018 | 3.467 | 3.520 | 3.417 | 3.417 | 22,201 | -0.04(-1.26%) |
Oct 23, 2018 | 3.497 | 3.540 | 3.450 | 3.461 | 15,623 | -0.04(-1.12%) |
Oct 22, 2018 | 3.500 | 3.530 | 3.500 | 3.500 | 6,439 | +0.00(+0.00%) |
Oct 19, 2018 | 3.560 | 3.590 | 3.500 | 3.500 | 18,300 | -0.06(-1.69%) |
Oct 18, 2018 | 3.560 | 3.580 | 3.500 | 3.560 | 32,328 | -0.00(-0.14%) |
Oct 17, 2018 | 3.504 | 3.570 | 3.500 | 3.565 | 29,231 | +0.02(+0.42%) |
Oct 16, 2018 | 3.480 | 3.550 | 3.480 | 3.550 | 15,897 | +0.13(+3.80%) |
Oct 15, 2018 | 3.510 | 3.534 | 3.420 | 3.420 | 16,019 | -0.13(-3.66%) |
Oct 12, 2018 | 3.480 | 3.550 | 3.480 | 3.550 | 22,900 | +0.10(+2.90%) |
Oct 11, 2018 | 3.480 | 3.490 | 3.450 | 3.450 | 17,882 | -0.01(-0.29%) |
Oct 10, 2018 | 3.500 | 3.540 | 3.460 | 3.460 | 11,971 | -0.04(-1.14%) |
Oct 09, 2018 | 3.470 | 3.550 | 3.460 | 3.500 | 11,468 | +0.02(+0.64%) |
Oct 08, 2018 | 3.506 | 3.506 | 3.460 | 3.478 | 19,645 | -0.04(-1.20%) |
Oct 05, 2018 | 3.540 | 3.550 | 3.500 | 3.520 | 10,200 | -0.03(-0.85%) |
Oct 04, 2018 | 3.490 | 3.550 | 3.450 | 3.550 | 8,685 | +0.10(+2.90%) |
Oct 03, 2018 | 3.510 | 3.540 | 3.450 | 3.450 | 18,917 | -0.06(-1.74%) |
Oct 02, 2018 | 3.640 | 3.640 | 3.511 | 3.511 | 21,635 | -0.09(-2.47%) |
Oct 01, 2018 | 3.600 | 3.600 | 3.510 | 3.600 | 17,037 | +0.05(+1.41%) |
Sep 28, 2018 | 3.650 | 3.700 | 3.550 | 3.550 | 16,800 | -0.15(-4.05%) |
Sep 27, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 18,474 | +0.10(+2.78%) |
Sep 26, 2018 | 3.640 | 3.700 | 3.550 | 3.600 | 12,259 | -0.05(-1.37%) |
Sep 25, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 12,478 | +0.00(+0.00%) |
Sep 24, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 30,339 | +0.05(+1.39%) |
Sep 21, 2018 | 3.600 | 3.700 | 3.500 | 3.600 | 38,800 | -0.05(-1.37%) |
Sep 20, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 24,796 | +0.10(+2.82%) |
Sep 19, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 69,244 | +0.00(+0.00%) |
Sep 18, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 5,828 | +0.00(+0.00%) |
Sep 17, 2018 | 3.600 | 3.600 | 3.550 | 3.550 | 10,584 | +0.00(+0.00%) |
Sep 14, 2018 | 3.600 | 3.700 | 3.550 | 3.550 | 19,100 | +0.00(+0.00%) |
Sep 13, 2018 | 3.550 | 3.750 | 3.550 | 3.550 | 13,392 | -0.10(-2.74%) |
Sep 12, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 13,870 | +0.15(+4.29%) |
Sep 11, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 13,912 | -0.20(-5.41%) |
Sep 10, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 9,582 | +0.10(+2.78%) |
Sep 07, 2018 | 3.650 | 3.700 | 3.600 | 3.600 | 10,900 | -0.05(-1.37%) |
Sep 06, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 2,656 | +0.00(+0.00%) |
Sep 05, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 13,466 | +0.00(+0.00%) |
Sep 04, 2018 | 3.650 | 3.731 | 3.650 | 3.650 | 11,572 | +0.00(+0.00%) |
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.02(-0.68%) | |
Aug 30, 2018 | 3.650 | 3.700 | 3.600 | 3.675 | 52,413 | +0.07(+2.08%) |
Aug 29, 2018 | 3.550 | 3.650 | 3.550 | 3.600 | 25,728 | +0.05(+1.41%) |
Aug 28, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 14,017 | +0.00(+0.00%) |
Aug 27, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 18,029 | +0.00(+0.00%) |
Aug 24, 2018 | 3.550 | 3.600 | 3.550 | 3.550 | 38,500 | +0.00(+0.03%) |
Aug 23, 2018 | 3.550 | 3.550 | 3.500 | 3.549 | 43,306 | -0.00(-0.03%) |
Aug 22, 2018 | 3.450 | 3.550 | 3.447 | 3.550 | 44,187 | +0.10(+2.90%) |
Aug 21, 2018 | 3.500 | 3.549 | 3.450 | 3.450 | 30,683 | -0.05(-1.43%) |
Aug 20, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 23,131 | +0.15(+4.48%) |
Aug 17, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 14,200 | -0.10(-2.90%) |
Aug 16, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 13,743 | +0.00(+0.00%) |
Aug 15, 2018 | 3.498 | 3.525 | 3.450 | 3.450 | 78,328 | -0.00(-0.03%) |
Aug 14, 2018 | 3.500 | 3.550 | 3.450 | 3.451 | 15,467 | +0.00(+0.03%) |
Aug 13, 2018 | 3.450 | 3.516 | 3.400 | 3.450 | 26,549 | +0.00(+0.00%) |
Aug 10, 2018 | 3.400 | 3.530 | 3.400 | 3.450 | 28,800 | +0.05(+1.47%) |
Aug 09, 2018 | 3.400 | 3.500 | 3.400 | 3.400 | 22,417 | -0.10(-2.86%) |
Aug 08, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 8,873 | +0.05(+1.45%) |
Aug 07, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 9,420 | -0.10(-2.82%) |
Aug 06, 2018 | 3.450 | 3.550 | 3.450 | 3.550 | 42,355 | +0.15(+4.41%) |
Aug 03, 2018 | 3.550 | 3.600 | 3.400 | 3.400 | 27,800 | +0.10(+3.03%) |
Aug 02, 2018 | 3.330 | 3.350 | 3.300 | 3.300 | 17,194 | -0.05(-1.49%) |