Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.580 | 4.580 | 4.250 | 4.260 | 34,328 | -0.24(-5.33%) |
Jul 30, 2019 | 4.560 | 4.660 | 4.450 | 4.500 | 23,516 | -0.10(-2.17%) |
Jul 29, 2019 | 4.750 | 4.750 | 4.580 | 4.600 | 8,922 | -0.09(-1.92%) |
Jul 26, 2019 | 4.650 | 4.690 | 4.600 | 4.690 | 8,500 | +0.03(+0.64%) |
Jul 25, 2019 | 4.800 | 4.800 | 4.640 | 4.660 | 12,750 | -0.07(-1.48%) |
Jul 24, 2019 | 4.750 | 4.800 | 4.543 | 4.730 | 17,557 | -0.03(-0.63%) |
Jul 23, 2019 | 4.760 | 4.800 | 4.670 | 4.760 | 9,261 | -0.04(-0.83%) |
Jul 22, 2019 | 4.770 | 4.800 | 4.757 | 4.800 | 4,750 | +0.02(+0.42%) |
Jul 19, 2019 | 4.730 | 4.788 | 4.700 | 4.780 | 6,300 | -0.03(-0.62%) |
Jul 18, 2019 | 4.800 | 4.810 | 4.750 | 4.810 | 4,711 | -0.02(-0.41%) |
Jul 17, 2019 | 4.850 | 4.850 | 4.780 | 4.830 | 8,767 | -0.01(-0.21%) |
Jul 16, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,846 | -0.02(-0.41%) |
Jul 15, 2019 | 4.850 | 4.860 | 4.760 | 4.860 | 4,161 | +0.05(+1.04%) |
Jul 12, 2019 | 4.880 | 4.880 | 4.780 | 4.810 | 11,100 | -0.07(-1.43%) |
Jul 11, 2019 | 4.890 | 4.890 | 4.750 | 4.880 | 11,439 | +0.01(+0.21%) |
Jul 10, 2019 | 4.840 | 4.870 | 4.820 | 4.870 | 9,762 | +0.09(+1.88%) |
Jul 09, 2019 | 4.720 | 4.870 | 4.510 | 4.780 | 16,182 | -0.11(-2.25%) |
Jul 08, 2019 | 4.880 | 4.890 | 4.800 | 4.890 | 81,758 | +0.01(+0.20%) |
Jul 05, 2019 | 4.850 | 4.880 | 4.836 | 4.880 | 6,500 | +0.00(+0.00%) |
Jul 03, 2019 | 4.848 | 4.880 | 4.835 | 4.880 | 9,500 | +0.03(+0.62%) |
Jul 02, 2019 | 4.800 | 4.860 | 4.794 | 4.850 | 5,053 | +0.00(+0.00%) |
Jul 01, 2019 | 4.820 | 4.850 | 4.750 | 4.850 | 10,689 | +0.01(+0.21%) |
Jun 28, 2019 | 4.850 | 4.870 | 4.830 | 4.840 | 14,800 | -0.06(-1.22%) |
Jun 27, 2019 | 4.850 | 4.900 | 4.850 | 4.900 | 3,887 | +0.00(+0.00%) |
Jun 26, 2019 | 4.880 | 4.900 | 4.850 | 4.900 | 5,898 | +0.07(+1.45%) |
Jun 25, 2019 | 4.880 | 4.890 | 4.780 | 4.830 | 12,733 | -0.10(-2.03%) |
Jun 24, 2019 | 4.830 | 4.930 | 4.824 | 4.930 | 7,266 | +0.08(+1.65%) |
Jun 21, 2019 | 4.830 | 4.900 | 4.830 | 4.850 | 14,700 | -0.08(-1.62%) |
Jun 20, 2019 | 4.930 | 4.930 | 4.860 | 4.930 | 15,145 | +0.03(+0.61%) |
Jun 19, 2019 | 4.900 | 4.900 | 4.703 | 4.900 | 100,930 | +0.00(+0.00%) |
Jun 18, 2019 | 4.770 | 4.900 | 4.766 | 4.900 | 7,547 | +0.02(+0.41%) |
Jun 17, 2019 | 4.880 | 4.880 | 4.737 | 4.880 | 10,285 | +0.04(+0.83%) |
Jun 14, 2019 | 4.720 | 4.840 | 4.690 | 4.840 | 10,200 | -0.01(-0.21%) |
Jun 13, 2019 | 4.750 | 4.850 | 4.480 | 4.850 | 26,759 | +0.01(+0.21%) |
Jun 12, 2019 | 4.820 | 4.840 | 4.720 | 4.840 | 11,648 | +0.10(+2.11%) |
Jun 11, 2019 | 4.840 | 4.840 | 4.700 | 4.740 | 9,144 | -0.10(-2.07%) |
Jun 10, 2019 | 4.550 | 4.840 | 4.550 | 4.840 | 39,816 | +0.32(+7.08%) |
Jun 07, 2019 | 4.790 | 4.790 | 4.475 | 4.520 | 5,500 | -0.25(-5.24%) |
Jun 06, 2019 | 4.750 | 4.800 | 4.730 | 4.770 | 3,915 | -0.01(-0.21%) |
Jun 05, 2019 | 4.780 | 4.800 | 4.740 | 4.780 | 3,841 | -0.02(-0.42%) |
Jun 04, 2019 | 4.670 | 4.800 | 4.670 | 4.800 | 6,900 | +0.15(+3.23%) |
Jun 03, 2019 | 4.422 | 4.710 | 4.422 | 4.650 | 9,009 | +0.07(+1.53%) |
May 31, 2019 | 4.800 | 4.840 | 4.150 | 4.580 | 50,000 | -0.27(-5.57%) |
May 30, 2019 | 4.830 | 4.850 | 4.800 | 4.850 | 13,748 | +0.01(+0.21%) |
May 29, 2019 | 4.850 | 4.910 | 4.800 | 4.840 | 20,908 | -0.10(-2.02%) |
May 28, 2019 | 4.900 | 4.940 | 4.840 | 4.940 | 16,392 | +0.04(+0.82%) |
May 24, 2019 | 4.520 | 4.900 | 4.520 | 4.900 | 25,000 | +0.16(+3.38%) |
May 23, 2019 | 4.730 | 4.750 | 4.690 | 4.740 | 18,790 | +0.05(+1.07%) |
May 22, 2019 | 4.670 | 4.690 | 4.579 | 4.690 | 6,367 | -0.02(-0.42%) |
May 21, 2019 | 4.700 | 4.830 | 4.660 | 4.710 | 30,787 | +0.03(+0.64%) |
May 20, 2019 | 4.740 | 4.740 | 4.500 | 4.680 | 25,885 | -0.09(-1.89%) |
May 17, 2019 | 4.750 | 4.770 | 4.700 | 4.770 | 51,300 | -0.01(-0.21%) |
May 16, 2019 | 4.700 | 4.780 | 4.650 | 4.780 | 7,355 | +0.05(+1.06%) |
May 15, 2019 | 4.700 | 4.780 | 4.550 | 4.730 | 56,339 | +0.09(+1.94%) |
May 14, 2019 | 4.770 | 4.770 | 4.260 | 4.640 | 40,146 | +0.04(+0.87%) |
May 13, 2019 | 4.540 | 4.700 | 4.367 | 4.600 | 37,655 | +0.04(+0.88%) |
May 10, 2019 | 4.630 | 4.670 | 4.500 | 4.560 | 15,400 | +0.11(+2.47%) |
May 09, 2019 | 4.450 | 4.500 | 4.400 | 4.450 | 10,423 | -0.12(-2.63%) |
May 08, 2019 | 4.700 | 4.740 | 4.530 | 4.570 | 16,786 | -0.21(-4.39%) |
May 07, 2019 | 4.777 | 4.780 | 4.688 | 4.780 | 7,487 | +0.05(+1.06%) |
May 06, 2019 | 4.640 | 4.770 | 4.640 | 4.730 | 6,841 | +0.02(+0.42%) |
May 03, 2019 | 4.650 | 4.760 | 4.510 | 4.710 | 27,000 | -0.02(-0.42%) |
May 02, 2019 | 4.720 | 4.780 | 4.720 | 4.730 | 8,128 | -0.02(-0.42%) |
May 01, 2019 | 4.810 | 4.810 | 4.700 | 4.750 | 22,059 | +0.00(+0.00%) |
Apr 30, 2019 | 4.840 | 4.840 | 4.720 | 4.750 | 19,024 | -0.10(-2.06%) |
Apr 29, 2019 | 4.850 | 4.850 | 4.810 | 4.850 | 19,805 | -0.07(-1.42%) |
Apr 26, 2019 | 4.840 | 4.920 | 4.780 | 4.920 | 64,100 | +0.05(+1.03%) |
Apr 25, 2019 | 4.860 | 4.870 | 4.810 | 4.870 | 4,182 | +0.01(+0.21%) |
Apr 24, 2019 | 4.840 | 4.860 | 4.710 | 4.860 | 12,072 | +0.02(+0.41%) |
Apr 23, 2019 | 4.790 | 4.840 | 4.750 | 4.840 | 16,906 | -0.03(-0.62%) |
Apr 22, 2019 | 4.710 | 4.870 | 4.710 | 4.870 | 12,791 | +0.12(+2.53%) |
Apr 18, 2019 | 4.880 | 4.980 | 4.718 | 4.750 | 28,500 | -0.19(-3.85%) |
Apr 17, 2019 | 4.820 | 4.960 | 4.820 | 4.940 | 11,161 | +0.07(+1.44%) |
Apr 16, 2019 | 4.820 | 4.870 | 4.800 | 4.870 | 14,033 | +0.01(+0.21%) |
Apr 15, 2019 | 4.800 | 4.860 | 4.750 | 4.860 | 31,053 | +0.02(+0.41%) |
Apr 12, 2019 | 4.840 | 4.840 | 4.700 | 4.840 | 11,800 | -0.04(-0.82%) |
Apr 11, 2019 | 4.910 | 4.910 | 4.810 | 4.880 | 17,666 | -0.03(-0.61%) |
Apr 10, 2019 | 4.960 | 4.960 | 4.850 | 4.910 | 16,298 | -0.05(-1.01%) |
Apr 09, 2019 | 4.710 | 4.970 | 4.710 | 4.960 | 14,453 | -0.01(-0.20%) |
Apr 08, 2019 | 4.900 | 4.970 | 4.830 | 4.970 | 43,646 | +0.01(+0.20%) |
Apr 05, 2019 | 4.930 | 4.960 | 4.929 | 4.960 | 14,300 | +0.03(+0.61%) |
Apr 04, 2019 | 4.960 | 4.960 | 4.870 | 4.930 | 20,705 | -0.04(-0.80%) |
Apr 03, 2019 | 4.870 | 4.980 | 4.794 | 4.970 | 23,393 | +0.10(+2.05%) |
Apr 02, 2019 | 4.890 | 4.890 | 4.760 | 4.870 | 21,594 | -0.06(-1.22%) |
Apr 01, 2019 | 4.730 | 5.000 | 4.600 | 4.930 | 96,679 | -0.04(-0.80%) |
Mar 29, 2019 | 4.990 | 4.990 | 4.420 | 4.970 | 160,400 | +0.02(+0.40%) |
Mar 28, 2019 | 4.900 | 4.950 | 4.866 | 4.950 | 163,810 | +0.09(+1.85%) |
Mar 27, 2019 | 4.760 | 4.870 | 4.750 | 4.860 | 51,727 | +0.05(+1.04%) |
Mar 26, 2019 | 4.850 | 4.850 | 4.790 | 4.810 | 153,051 | -0.01(-0.21%) |
Mar 25, 2019 | 4.890 | 4.890 | 4.769 | 4.820 | 26,835 | -0.03(-0.62%) |
Mar 22, 2019 | 4.740 | 4.850 | 4.740 | 4.850 | 75,700 | +0.05(+1.04%) |
Mar 21, 2019 | 4.750 | 4.850 | 4.510 | 4.800 | 430,631 | +0.30(+6.67%) |
Mar 20, 2019 | 4.510 | 4.520 | 4.490 | 4.500 | 10,418 | -0.02(-0.44%) |
Mar 19, 2019 | 4.550 | 4.550 | 4.420 | 4.520 | 14,528 | -0.08(-1.74%) |
Mar 18, 2019 | 4.550 | 4.600 | 4.431 | 4.600 | 23,630 | +0.09(+2.00%) |
Mar 15, 2019 | 4.400 | 4.510 | 4.400 | 4.510 | 4,900 | +0.06(+1.35%) |
Mar 14, 2019 | 4.460 | 4.460 | 4.448 | 4.450 | 1,420 | -0.01(-0.22%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.440 | 4.460 | 6,198 | +0.01(+0.22%) |
Mar 12, 2019 | 4.450 | 4.470 | 4.450 | 4.450 | 111,535 | -0.02(-0.45%) |
Mar 11, 2019 | 4.460 | 4.490 | 4.410 | 4.470 | 9,536 | -0.03(-0.67%) |
Mar 08, 2019 | 4.482 | 4.500 | 4.469 | 4.500 | 1,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.500 | 4.590 | 4.460 | 4.500 | 6,116 | -0.05(-1.10%) |
Mar 06, 2019 | 4.490 | 4.600 | 4.450 | 4.550 | 5,322 | -0.05(-1.09%) |
Mar 05, 2019 | 4.560 | 4.600 | 4.420 | 4.600 | 6,598 | +0.07(+1.55%) |
Mar 04, 2019 | 4.600 | 4.600 | 4.530 | 4.530 | 6,911 | -0.17(-3.62%) |
Mar 01, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.00(+0.00%) |
Feb 28, 2019 | 4.628 | 4.700 | 4.628 | 4.700 | 1,553 | +0.00(+0.00%) |
Feb 27, 2019 | 4.580 | 4.700 | 4.550 | 4.700 | 8,157 | +0.04(+0.86%) |
Feb 26, 2019 | 4.600 | 4.660 | 4.600 | 4.660 | 2,378 | -0.02(-0.43%) |
Feb 25, 2019 | 4.670 | 4.680 | 4.571 | 4.680 | 4,117 | -0.03(-0.64%) |
Feb 22, 2019 | 4.620 | 4.710 | 4.620 | 4.710 | 16,900 | +0.01(+0.21%) |
Feb 21, 2019 | 4.660 | 4.700 | 4.580 | 4.700 | 6,459 | +0.00(+0.00%) |
Feb 20, 2019 | 4.686 | 4.700 | 4.670 | 4.700 | 3,290 | +0.00(+0.00%) |
Feb 19, 2019 | 4.700 | 4.700 | 4.650 | 4.700 | 1,851 | +0.00(+0.00%) |
Feb 15, 2019 | 4.700 | 4.750 | 4.690 | 4.700 | 20,100 | +0.00(+0.00%) |
Feb 14, 2019 | 4.710 | 4.730 | 4.690 | 4.700 | 6,322 | -0.03(-0.60%) |
Feb 13, 2019 | 4.710 | 4.730 | 4.700 | 4.729 | 17,730 | +0.02(+0.39%) |
Feb 12, 2019 | 4.550 | 4.710 | 4.431 | 4.710 | 33,273 | +0.20(+4.43%) |
Feb 11, 2019 | 4.510 | 4.650 | 4.490 | 4.510 | 13,967 | -0.14(-3.01%) |
Feb 08, 2019 | 4.640 | 4.700 | 4.640 | 4.650 | 3,100 | -0.05(-1.06%) |
Feb 07, 2019 | 4.710 | 4.710 | 4.690 | 4.700 | 1,218 | -0.01(-0.21%) |
Feb 06, 2019 | 4.700 | 4.710 | 4.630 | 4.710 | 3,988 | +0.04(+0.86%) |
Feb 05, 2019 | 4.569 | 4.700 | 4.569 | 4.670 | 4,388 | -0.01(-0.21%) |
Feb 04, 2019 | 4.700 | 4.710 | 4.660 | 4.680 | 16,447 | -0.02(-0.43%) |
Feb 01, 2019 | 4.620 | 4.700 | 4.620 | 4.700 | 1,400 | +0.00(+0.00%) |
Jan 31, 2019 | 4.620 | 4.700 | 4.620 | 4.700 | 3,377 | +0.01(+0.21%) |
Jan 30, 2019 | 4.650 | 4.710 | 4.640 | 4.690 | 7,239 | -0.04(-0.85%) |
Jan 29, 2019 | 4.760 | 4.760 | 4.667 | 4.730 | 7,850 | -0.01(-0.21%) |
Jan 28, 2019 | 4.580 | 4.740 | 4.580 | 4.740 | 18,048 | +0.07(+1.50%) |
Jan 25, 2019 | 4.650 | 4.700 | 4.500 | 4.670 | 20,200 | -0.05(-1.06%) |
Jan 24, 2019 | 4.550 | 4.720 | 4.290 | 4.720 | 29,300 | +0.12(+2.61%) |
Jan 23, 2019 | 4.560 | 4.600 | 4.000 | 4.600 | 53,382 | +0.02(+0.44%) |
Jan 22, 2019 | 4.620 | 4.637 | 4.570 | 4.580 | 5,313 | -0.12(-2.55%) |
Jan 18, 2019 | 4.730 | 4.730 | 4.550 | 4.700 | 11,100 | -0.03(-0.63%) |
Jan 17, 2019 | 4.720 | 4.750 | 4.650 | 4.730 | 7,051 | -0.03(-0.63%) |
Jan 16, 2019 | 4.720 | 4.760 | 4.710 | 4.760 | 5,550 | +0.01(+0.21%) |
Jan 15, 2019 | 4.760 | 4.770 | 4.740 | 4.750 | 3,536 | -0.02(-0.42%) |
Jan 14, 2019 | 4.710 | 4.770 | 4.700 | 4.770 | 13,258 | +0.00(+0.00%) |
Jan 11, 2019 | 4.770 | 4.770 | 4.730 | 4.770 | 3,200 | +0.00(+0.00%) |
Jan 10, 2019 | 4.740 | 4.780 | 4.740 | 4.770 | 10,181 | -0.02(-0.42%) |
Jan 09, 2019 | 4.750 | 4.790 | 4.750 | 4.790 | 24,107 | +0.04(+0.84%) |
Jan 08, 2019 | 4.790 | 4.790 | 4.750 | 4.750 | 12,147 | -0.04(-0.84%) |
Jan 07, 2019 | 4.780 | 4.790 | 4.760 | 4.790 | 54,192 | +0.01(+0.21%) |
Jan 04, 2019 | 4.780 | 4.780 | 4.760 | 4.780 | 7,400 | +0.00(+0.00%) |
Jan 03, 2019 | 4.730 | 4.780 | 4.730 | 4.780 | 11,470 | +0.05(+1.06%) |
Jan 02, 2019 | 4.680 | 4.740 | 4.680 | 4.730 | 6,073 | -0.01(-0.21%) |
Dec 31, 2018 | 4.760 | 4.760 | 4.700 | 4.740 | 31,500 | +0.00(+0.00%) |
Dec 28, 2018 | 4.700 | 4.750 | 4.660 | 4.740 | 25,400 | +0.04(+0.85%) |
Dec 27, 2018 | 4.750 | 4.750 | 4.697 | 4.700 | 4,252 | +0.00(+0.00%) |
Dec 26, 2018 | 4.530 | 4.720 | 4.530 | 4.700 | 6,649 | -0.02(-0.42%) |
Dec 24, 2018 | 4.690 | 4.740 | 4.680 | 4.720 | 4,700 | -0.04(-0.84%) |
Dec 21, 2018 | 4.750 | 4.780 | 4.710 | 4.760 | 36,800 | -0.01(-0.21%) |
Dec 20, 2018 | 4.710 | 4.770 | 4.550 | 4.770 | 13,664 | +0.00(+0.00%) |
Dec 19, 2018 | 4.760 | 4.770 | 4.750 | 4.770 | 19,399 | +0.01(+0.21%) |
Dec 18, 2018 | 4.650 | 4.760 | 4.650 | 4.760 | 21,541 | +0.02(+0.42%) |
Dec 17, 2018 | 4.700 | 4.780 | 4.510 | 4.740 | 37,185 | -0.04(-0.84%) |
Dec 14, 2018 | 4.780 | 4.780 | 4.730 | 4.780 | 16,500 | +0.01(+0.21%) |
Dec 13, 2018 | 4.770 | 4.770 | 4.760 | 4.770 | 18,474 | +0.00(+0.00%) |
Dec 12, 2018 | 4.770 | 4.770 | 4.760 | 4.770 | 16,928 | +0.00(+0.00%) |
Dec 11, 2018 | 4.770 | 4.770 | 4.610 | 4.770 | 48,110 | +0.00(+0.00%) |
Dec 10, 2018 | 4.770 | 4.770 | 4.730 | 4.770 | 31,341 | +0.00(+0.00%) |
Dec 07, 2018 | 4.760 | 4.770 | 4.740 | 4.770 | 27,800 | +0.01(+0.21%) |
Dec 06, 2018 | 4.700 | 4.760 | 4.500 | 4.760 | 23,628 | +0.02(+0.42%) |
Dec 04, 2018 | 4.750 | 4.760 | 4.720 | 4.740 | 17,500 | -0.02(-0.42%) |
Dec 03, 2018 | 4.770 | 4.770 | 4.646 | 4.760 | 27,795 | +0.01(+0.21%) |
Nov 30, 2018 | 4.660 | 4.770 | 4.630 | 4.750 | 60,000 | -0.01(-0.21%) |
Nov 29, 2018 | 4.760 | 4.770 | 4.710 | 4.760 | 63,161 | +0.01(+0.21%) |
Nov 28, 2018 | 4.750 | 4.760 | 4.721 | 4.750 | 13,885 | +0.00(+0.00%) |
Nov 27, 2018 | 4.650 | 4.750 | 4.645 | 4.750 | 44,681 | +0.12(+2.59%) |
Nov 26, 2018 | 4.600 | 4.630 | 4.525 | 4.630 | 36,045 | +0.05(+1.09%) |
Nov 23, 2018 | 4.500 | 4.580 | 4.420 | 4.580 | 27,800 | +0.08(+1.78%) |
Nov 21, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.03(+0.67%) | |
Nov 20, 2018 | 4.330 | 4.470 | 4.263 | 4.470 | 35,534 | +0.13(+3.08%) |
Nov 19, 2018 | 4.250 | 4.350 | 4.250 | 4.336 | 22,016 | +0.09(+2.03%) |
Nov 16, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 18,100 | -0.09(-2.07%) |
Nov 15, 2018 | 4.220 | 4.340 | 4.129 | 4.340 | 27,121 | +0.09(+2.12%) |
Nov 14, 2018 | 4.340 | 4.340 | 4.226 | 4.250 | 22,900 | -0.07(-1.62%) |
Nov 13, 2018 | 4.250 | 4.320 | 4.160 | 4.320 | 65,285 | +0.15(+3.60%) |
Nov 12, 2018 | 4.020 | 4.250 | 4.020 | 4.170 | 8,704 | +0.14(+3.47%) |
Nov 09, 2018 | 4.300 | 4.300 | 4.010 | 4.030 | 27,700 | -0.27(-6.28%) |
Nov 08, 2018 | 4.350 | 4.450 | 4.020 | 4.300 | 160,913 | -0.05(-1.15%) |
Nov 07, 2018 | 3.932 | 4.350 | 3.932 | 4.350 | 3,518 | +0.20(+4.82%) |
Nov 06, 2018 | 3.950 | 4.150 | 3.890 | 4.150 | 1,041 | +0.20(+5.06%) |
Nov 05, 2018 | 4.010 | 4.010 | 3.950 | 3.950 | 5,818 | -0.18(-4.36%) |
Nov 02, 2018 | 3.880 | 4.130 | 3.880 | 4.130 | 8,800 | +0.13(+3.25%) |
Nov 01, 2018 | 3.900 | 4.000 | 3.900 | 4.000 | 14,898 | +0.00(+0.00%) |
Oct 31, 2018 | 3.970 | 4.000 | 3.950 | 4.000 | 10,161 | +0.03(+0.76%) |
Oct 30, 2018 | 3.900 | 3.970 | 3.900 | 3.970 | 24,678 | +0.00(+0.00%) |
Oct 29, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 421 | +0.00(+0.00%) |
Oct 26, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 500 | +0.02(+0.51%) |
Oct 25, 2018 | 3.970 | 3.970 | 3.943 | 3.950 | 4,628 | -0.02(-0.50%) |
Oct 24, 2018 | 3.970 | 3.970 | 3.890 | 3.970 | 8,023 | +0.00(+0.00%) |
Oct 23, 2018 | 3.870 | 3.970 | 3.810 | 3.970 | 4,826 | +0.02(+0.51%) |
Oct 22, 2018 | 3.960 | 3.960 | 3.840 | 3.950 | 7,653 | -0.02(-0.50%) |
Oct 19, 2018 | 3.660 | 3.970 | 3.660 | 3.970 | 3,800 | +0.07(+1.79%) |
Oct 18, 2018 | 3.910 | 3.910 | 3.900 | 3.900 | 12,804 | -0.04(-1.02%) |
Oct 17, 2018 | 3.920 | 3.970 | 3.900 | 3.940 | 9,364 | -0.06(-1.50%) |
Oct 16, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 551 | +0.00(+0.00%) |
Oct 15, 2018 | 3.950 | 4.000 | 3.930 | 4.000 | 2,834 | +0.07(+1.78%) |
Oct 12, 2018 | 3.870 | 3.930 | 3.870 | 3.930 | 1,800 | +0.00(+0.00%) |
Oct 11, 2018 | 3.950 | 3.950 | 3.900 | 3.930 | 3,586 | -0.02(-0.51%) |
Oct 10, 2018 | 3.950 | 3.990 | 3.900 | 3.950 | 2,348 | -0.03(-0.75%) |
Oct 09, 2018 | 3.980 | 3.980 | 3.900 | 3.980 | 5,196 | +0.00(+0.00%) |
Oct 08, 2018 | 3.980 | 3.980 | 3.960 | 3.980 | 4,746 | -0.19(-4.56%) |
Oct 05, 2018 | 3.910 | 4.170 | 3.900 | 4.170 | 21,000 | +0.08(+1.96%) |
Oct 04, 2018 | 3.860 | 4.090 | 3.820 | 4.090 | 5,372 | +0.23(+5.96%) |
Oct 03, 2018 | 3.830 | 3.860 | 3.820 | 3.860 | 3,163 | +0.01(+0.26%) |
Oct 02, 2018 | 3.808 | 3.850 | 3.808 | 3.850 | 3,981 | +0.00(+0.00%) |
Oct 01, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 801 | +0.00(+0.00%) |
Sep 28, 2018 | 3.730 | 3.850 | 3.730 | 3.850 | 2,000 | +0.00(+0.00%) |
Sep 27, 2018 | 3.820 | 3.850 | 3.790 | 3.850 | 3,585 | +0.05(+1.32%) |
Sep 26, 2018 | 3.820 | 3.850 | 3.750 | 3.800 | 14,603 | -0.05(-1.30%) |
Sep 25, 2018 | 3.720 | 3.850 | 3.720 | 3.850 | 13,656 | +0.10(+2.67%) |
Sep 24, 2018 | 3.840 | 3.840 | 3.590 | 3.750 | 8,051 | -0.06(-1.57%) |
Sep 21, 2018 | 3.760 | 3.810 | 3.500 | 3.810 | 34,200 | +0.01(+0.26%) |
Sep 20, 2018 | 3.620 | 3.800 | 3.440 | 3.800 | 4,816 | +0.15(+4.11%) |
Sep 19, 2018 | 3.690 | 3.690 | 3.551 | 3.650 | 11,307 | -0.01(-0.27%) |
Sep 18, 2018 | 3.590 | 3.660 | 3.520 | 3.660 | 17,462 | +0.01(+0.27%) |
Sep 17, 2018 | 3.590 | 3.650 | 3.480 | 3.650 | 7,972 | +0.03(+0.83%) |
Sep 14, 2018 | 3.530 | 3.800 | 3.480 | 3.620 | 35,000 | -0.21(-5.48%) |
Sep 13, 2018 | 3.510 | 3.850 | 3.510 | 3.830 | 7,596 | -0.02(-0.52%) |
Sep 12, 2018 | 3.770 | 3.850 | 3.510 | 3.850 | 10,506 | +0.05(+1.32%) |
Sep 11, 2018 | 3.750 | 3.800 | 3.520 | 3.800 | 17,626 | -0.05(-1.30%) |
Sep 10, 2018 | 3.530 | 3.850 | 3.510 | 3.850 | 10,986 | +0.09(+2.39%) |
Sep 07, 2018 | 3.650 | 3.840 | 3.650 | 3.760 | 3,200 | -0.09(-2.34%) |
Sep 06, 2018 | 3.840 | 3.850 | 3.700 | 3.850 | 5,155 | +0.01(+0.26%) |
Sep 05, 2018 | 3.704 | 3.900 | 3.704 | 3.840 | 10,664 | +0.04(+1.05%) |
Sep 04, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 613 | -0.01(-0.26%) |
Aug 31, 2018 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.97%) | |
Aug 30, 2018 | 3.270 | 3.700 | 3.260 | 3.700 | 23,769 | +0.36(+10.78%) |
Aug 29, 2018 | 3.450 | 3.460 | 3.330 | 3.340 | 73,515 | -0.14(-4.02%) |
Aug 28, 2018 | 3.360 | 3.480 | 3.355 | 3.480 | 10,675 | +0.12(+3.57%) |
Aug 27, 2018 | 3.400 | 3.400 | 3.330 | 3.360 | 14,105 | -0.05(-1.47%) |
Aug 24, 2018 | 3.320 | 3.410 | 3.300 | 3.410 | 194,800 | +0.05(+1.49%) |
Aug 23, 2018 | 3.440 | 3.490 | 3.230 | 3.360 | 66,533 | -0.26(-7.18%) |
Aug 22, 2018 | 3.670 | 3.670 | 3.430 | 3.620 | 23,905 | -0.05(-1.36%) |
Aug 21, 2018 | 3.430 | 3.670 | 3.367 | 3.670 | 19,313 | +0.17(+4.86%) |
Aug 20, 2018 | 3.620 | 3.640 | 3.430 | 3.500 | 16,316 | -0.14(-3.85%) |
Aug 17, 2018 | 3.600 | 3.750 | 3.470 | 3.640 | 12,300 | -0.12(-3.19%) |
Aug 16, 2018 | 3.870 | 3.870 | 3.330 | 3.760 | 8,037 | -0.09(-2.34%) |
Aug 15, 2018 | 3.600 | 3.850 | 3.600 | 3.850 | 17,127 | +0.00(+0.00%) |
Aug 14, 2018 | 3.600 | 3.850 | 3.480 | 3.850 | 52,056 | +0.21(+5.77%) |
Aug 13, 2018 | 3.550 | 3.700 | 3.259 | 3.640 | 27,398 | +0.03(+0.83%) |
Aug 10, 2018 | 3.700 | 3.700 | 3.510 | 3.610 | 26,300 | -0.14(-3.73%) |
Aug 09, 2018 | 3.610 | 3.870 | 3.600 | 3.750 | 33,812 | +0.00(+0.00%) |
Aug 08, 2018 | 3.690 | 3.750 | 3.693 | 3.750 | 2,955 | -0.15(-3.85%) |
Aug 07, 2018 | 3.800 | 3.900 | 3.800 | 3.900 | 3,951 | +0.15(+4.00%) |
Aug 06, 2018 | 3.720 | 3.750 | 3.700 | 3.750 | 4,273 | +0.00(+0.00%) |
Aug 03, 2018 | 3.720 | 3.750 | 3.720 | 3.750 | 800 | +0.05(+1.35%) |
Aug 02, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 599 | -0.05(-1.33%) |