Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.864 | 3.893 | 3.847 | 3.893 | 2,161,430 | +0.01(+0.30%) |
Apr 29, 2019 | 3.864 | 3.893 | 3.853 | 3.882 | 1,928,085 | +0.02(+0.45%) |
Apr 26, 2019 | 3.847 | 3.870 | 3.841 | 3.864 | 1,818,117 | +0.03(+0.90%) |
Apr 25, 2019 | 3.853 | 3.859 | 3.813 | 3.830 | 1,923,945 | -0.01(-0.30%) |
Apr 24, 2019 | 3.859 | 3.870 | 3.830 | 3.841 | 2,824,412 | -0.01(-0.15%) |
Apr 23, 2019 | 3.813 | 3.876 | 3.807 | 3.847 | 2,773,252 | +0.04(+1.05%) |
Apr 22, 2019 | 3.813 | 3.830 | 3.796 | 3.807 | 2,321,166 | +0.01(+0.15%) |
Apr 18, 2019 | 3.841 | 3.851 | 3.801 | 3.801 | 1,888,091 | -0.02(-0.60%) |
Apr 17, 2019 | 3.830 | 3.859 | 3.819 | 3.824 | 2,036,175 | -0.01(-0.15%) |
Apr 16, 2019 | 3.790 | 3.830 | 3.784 | 3.830 | 3,137,236 | +0.05(+1.36%) |
Apr 15, 2019 | 3.779 | 3.784 | 3.767 | 3.779 | 1,506,365 | -0.01(-0.15%) |
Apr 12, 2019 | 3.773 | 3.790 | 3.761 | 3.784 | 1,888,791 | +0.02(+0.61%) |
Apr 11, 2019 | 3.767 | 3.779 | 3.756 | 3.761 | 1,623,629 | +0.00(+0.00%) |
Apr 10, 2019 | 3.756 | 3.767 | 3.744 | 3.761 | 1,552,452 | +0.01(+0.15%) |
Apr 09, 2019 | 3.761 | 3.773 | 3.750 | 3.756 | 1,505,802 | -0.01(-0.30%) |
Apr 08, 2019 | 3.773 | 3.784 | 3.767 | 3.767 | 1,462,880 | -0.01(-0.30%) |
Apr 05, 2019 | 3.767 | 3.779 | 3.761 | 3.779 | 1,159,655 | +0.02(+0.46%) |
Apr 04, 2019 | 3.744 | 3.779 | 3.739 | 3.761 | 1,830,016 | +0.01(+0.30%) |
Apr 03, 2019 | 3.767 | 3.779 | 3.750 | 3.750 | 1,640,832 | -0.01(-0.15%) |
Apr 02, 2019 | 3.739 | 3.773 | 3.733 | 3.756 | 1,593,360 | +0.01(+0.31%) |
Apr 01, 2019 | 3.733 | 3.761 | 3.733 | 3.744 | 1,699,088 | +0.02(+0.46%) |
Mar 29, 2019 | 3.773 | 3.779 | 3.727 | 3.727 | 3,340,066 | -0.03(-0.91%) |
Mar 28, 2019 | 3.744 | 3.779 | 3.739 | 3.761 | 2,901,898 | +0.02(+0.61%) |
Mar 27, 2019 | 3.750 | 3.761 | 3.716 | 3.738 | 2,850,086 | -0.01(-0.15%) |
Mar 26, 2019 | 3.727 | 3.767 | 3.716 | 3.744 | 3,171,997 | +0.02(+0.46%) |
Mar 25, 2019 | 3.750 | 3.755 | 3.699 | 3.727 | 3,262,708 | -0.02(-0.45%) |
Mar 22, 2019 | 3.761 | 3.789 | 3.733 | 3.744 | 2,743,986 | -0.03(-0.90%) |
Mar 21, 2019 | 3.744 | 3.801 | 3.744 | 3.778 | 3,013,304 | +0.03(+0.91%) |
Mar 20, 2019 | 3.761 | 3.767 | 3.738 | 3.744 | 2,056,298 | -0.01(-0.15%) |
Mar 19, 2019 | 3.761 | 3.789 | 3.750 | 3.750 | 2,176,161 | +0.00(+0.00%) |
Mar 18, 2019 | 3.738 | 3.755 | 3.721 | 3.750 | 1,922,102 | +0.03(+0.76%) |
Mar 15, 2019 | 3.755 | 3.761 | 3.699 | 3.721 | 3,259,841 | -0.02(-0.61%) |
Mar 14, 2019 | 3.761 | 3.767 | 3.744 | 3.744 | 1,599,876 | -0.01(-0.30%) |
Mar 13, 2019 | 3.750 | 3.767 | 3.733 | 3.755 | 2,478,148 | +0.01(+0.15%) |
Mar 12, 2019 | 3.733 | 3.755 | 3.716 | 3.750 | 2,010,871 | +0.02(+0.46%) |
Mar 11, 2019 | 3.699 | 3.744 | 3.688 | 3.733 | 2,937,517 | +0.03(+0.76%) |
Mar 08, 2019 | 3.693 | 3.724 | 3.682 | 3.705 | 1,770,712 | -0.01(-0.15%) |
Mar 07, 2019 | 3.721 | 3.733 | 3.682 | 3.710 | 2,564,166 | -0.01(-0.15%) |
Mar 06, 2019 | 3.755 | 3.761 | 3.705 | 3.716 | 2,542,785 | -0.05(-1.20%) |
Mar 05, 2019 | 3.806 | 3.818 | 3.727 | 3.761 | 2,781,168 | -0.05(-1.19%) |
Mar 04, 2019 | 3.806 | 3.835 | 3.795 | 3.806 | 1,780,959 | +0.01(+0.15%) |
Mar 01, 2019 | 3.891 | 3.891 | 3.795 | 3.801 | 3,175,454 | -0.08(-2.04%) |
Feb 28, 2019 | 3.886 | 3.897 | 3.857 | 3.880 | 3,205,990 | -0.01(-0.29%) |
Feb 27, 2019 | 3.880 | 3.908 | 3.863 | 3.891 | 3,219,787 | +0.01(+0.29%) |
Feb 26, 2019 | 3.869 | 3.886 | 3.846 | 3.880 | 5,427,978 | +0.02(+0.44%) |
Feb 25, 2019 | 3.874 | 3.903 | 3.846 | 3.863 | 4,970,619 | -0.01(-0.15%) |
Feb 22, 2019 | 3.762 | 3.880 | 3.762 | 3.869 | 6,929,760 | +0.11(+2.84%) |
Feb 21, 2019 | 3.773 | 3.785 | 3.723 | 3.762 | 3,589,550 | -0.01(-0.15%) |
Feb 20, 2019 | 3.706 | 3.773 | 3.706 | 3.768 | 3,452,702 | +0.08(+2.13%) |
Feb 19, 2019 | 3.678 | 3.695 | 3.678 | 3.689 | 2,720,196 | +0.01(+0.31%) |
Feb 15, 2019 | 3.661 | 3.684 | 3.633 | 3.678 | 3,534,690 | +0.05(+1.39%) |
Feb 14, 2019 | 3.655 | 3.672 | 3.616 | 3.627 | 2,984,315 | -0.02(-0.46%) |
Feb 13, 2019 | 3.611 | 3.661 | 3.611 | 3.644 | 4,540,289 | +0.04(+1.25%) |
Feb 12, 2019 | 3.594 | 3.616 | 3.588 | 3.599 | 2,899,623 | +0.02(+0.47%) |
Feb 11, 2019 | 3.616 | 3.639 | 3.571 | 3.583 | 4,442,056 | -0.02(-0.62%) |
Feb 08, 2019 | 3.695 | 3.706 | 3.599 | 3.605 | 5,428,656 | -0.11(-2.87%) |
Feb 07, 2019 | 3.846 | 3.852 | 3.594 | 3.712 | 12,037,413 | -0.15(-3.78%) |
Feb 06, 2019 | 3.874 | 3.914 | 3.858 | 3.858 | 3,166,784 | -0.03(-0.87%) |
Feb 05, 2019 | 3.886 | 3.897 | 3.852 | 3.891 | 2,312,487 | +0.02(+0.43%) |
Feb 04, 2019 | 3.846 | 3.880 | 3.835 | 3.874 | 2,404,706 | +0.03(+0.88%) |
Feb 01, 2019 | 3.824 | 3.841 | 3.796 | 3.841 | 3,309,943 | +0.02(+0.59%) |
Jan 31, 2019 | 3.790 | 3.835 | 3.762 | 3.818 | 4,319,487 | +0.01(+0.29%) |
Jan 30, 2019 | 3.773 | 3.835 | 3.762 | 3.807 | 2,742,658 | +0.03(+0.89%) |
Jan 29, 2019 | 3.779 | 3.796 | 3.762 | 3.773 | 2,352,922 | +0.01(+0.15%) |
Jan 28, 2019 | 3.779 | 3.796 | 3.751 | 3.768 | 2,944,982 | -0.02(-0.44%) |
Jan 25, 2019 | 3.729 | 3.815 | 3.723 | 3.785 | 4,952,466 | +0.07(+1.80%) |
Jan 24, 2019 | 3.673 | 3.723 | 3.662 | 3.718 | 4,264,278 | +0.06(+1.52%) |
Jan 23, 2019 | 3.668 | 3.679 | 3.618 | 3.662 | 3,789,890 | +0.01(+0.15%) |
Jan 22, 2019 | 3.712 | 3.746 | 3.634 | 3.657 | 5,528,969 | -0.11(-2.81%) |
Jan 18, 2019 | 3.751 | 3.801 | 3.740 | 3.762 | 3,089,744 | +0.03(+0.74%) |
Jan 17, 2019 | 3.751 | 3.773 | 3.729 | 3.734 | 1,660,778 | -0.03(-0.89%) |
Jan 16, 2019 | 3.723 | 3.773 | 3.712 | 3.768 | 2,595,147 | +0.05(+1.35%) |
Jan 15, 2019 | 3.701 | 3.729 | 3.668 | 3.718 | 2,168,142 | +0.01(+0.30%) |
Jan 14, 2019 | 3.734 | 3.768 | 3.701 | 3.707 | 3,135,863 | -0.04(-1.19%) |
Jan 11, 2019 | 3.701 | 3.762 | 3.701 | 3.751 | 2,953,727 | +0.03(+0.75%) |
Jan 10, 2019 | 3.729 | 3.768 | 3.690 | 3.723 | 3,230,573 | -0.01(-0.30%) |
Jan 09, 2019 | 3.729 | 3.768 | 3.701 | 3.734 | 4,126,599 | +0.02(+0.45%) |
Jan 08, 2019 | 3.645 | 3.723 | 3.634 | 3.718 | 5,475,705 | +0.07(+1.98%) |
Jan 07, 2019 | 3.567 | 3.684 | 3.540 | 3.645 | 5,711,132 | +0.08(+2.34%) |
Jan 04, 2019 | 3.517 | 3.579 | 3.501 | 3.562 | 5,722,387 | +0.07(+2.07%) |
Jan 03, 2019 | 3.517 | 3.548 | 3.490 | 3.490 | 4,018,180 | -0.05(-1.42%) |
Jan 02, 2019 | 3.501 | 3.584 | 3.478 | 3.540 | 3,039,811 | +0.03(+0.79%) |
Dec 31, 2018 | 3.618 | 3.640 | 3.478 | 3.512 | 8,571,722 | -0.07(-1.87%) |
Dec 28, 2018 | 3.501 | 3.617 | 3.499 | 3.579 | 6,655,171 | +0.10(+2.85%) |
Dec 27, 2018 | 3.402 | 3.496 | 3.364 | 3.479 | 6,948,128 | +0.12(+3.44%) |
Dec 26, 2018 | 3.226 | 3.375 | 3.220 | 3.364 | 8,008,527 | +0.15(+4.81%) |
Dec 24, 2018 | 3.171 | 3.242 | 3.143 | 3.209 | 4,038,768 | +0.01(+0.17%) |
Dec 21, 2018 | 3.198 | 3.303 | 3.187 | 3.204 | 12,891,232 | +0.02(+0.69%) |
Dec 20, 2018 | 3.353 | 3.353 | 3.171 | 3.182 | 13,825,002 | -0.13(-3.83%) |
Dec 19, 2018 | 3.330 | 3.424 | 3.308 | 3.308 | 7,232,492 | -0.01(-0.17%) |
Dec 18, 2018 | 3.364 | 3.474 | 3.292 | 3.314 | 8,126,334 | -0.04(-1.31%) |
Dec 17, 2018 | 3.512 | 3.512 | 3.325 | 3.358 | 14,870,734 | -0.15(-4.40%) |
Dec 14, 2018 | 3.590 | 3.623 | 3.507 | 3.512 | 4,291,757 | -0.09(-2.60%) |
Dec 13, 2018 | 3.667 | 3.678 | 3.568 | 3.606 | 6,730,355 | -0.06(-1.51%) |
Dec 12, 2018 | 3.678 | 3.694 | 3.645 | 3.661 | 3,052,777 | +0.03(+0.76%) |
Dec 11, 2018 | 3.694 | 3.711 | 3.623 | 3.634 | 3,886,631 | -0.04(-1.05%) |
Dec 10, 2018 | 3.689 | 3.733 | 3.661 | 3.672 | 3,658,703 | -0.01(-0.15%) |
Dec 07, 2018 | 3.705 | 3.733 | 3.667 | 3.678 | 3,198,733 | -0.03(-0.74%) |
Dec 06, 2018 | 3.722 | 3.744 | 3.645 | 3.705 | 4,903,987 | -0.06(-1.47%) |
Dec 04, 2018 | 3.783 | 3.788 | 3.722 | 3.761 | 4,104,781 | -0.02(-0.58%) |
Dec 03, 2018 | 3.805 | 3.805 | 3.728 | 3.783 | 2,912,655 | +0.00(+0.00%) |
Nov 30, 2018 | 3.805 | 3.816 | 3.777 | 3.783 | 1,742,274 | -0.02(-0.58%) |
Nov 29, 2018 | 3.832 | 3.838 | 3.783 | 3.805 | 3,358,853 | -0.01(-0.29%) |
Nov 28, 2018 | 3.750 | 3.816 | 3.750 | 3.816 | 3,320,072 | +0.07(+1.90%) |
Nov 27, 2018 | 3.728 | 3.783 | 3.723 | 3.745 | 3,414,413 | +0.02(+0.44%) |
Nov 26, 2018 | 3.772 | 3.805 | 3.717 | 3.728 | 4,232,225 | -0.03(-0.73%) |
Nov 23, 2018 | 3.728 | 3.780 | 3.701 | 3.756 | 1,352,197 | +0.03(+0.73%) |
Nov 21, 2018 | 3.728 | 3.728 | 3.728 | 0 | +0.03(+0.74%) | |
Nov 20, 2018 | 3.750 | 3.772 | 3.663 | 3.701 | 3,998,056 | -0.07(-1.74%) |
Nov 19, 2018 | 3.728 | 3.783 | 3.728 | 3.767 | 2,809,904 | +0.04(+1.17%) |
Nov 16, 2018 | 3.772 | 3.816 | 3.723 | 3.723 | 3,819,883 | -0.06(-1.59%) |
Nov 15, 2018 | 3.783 | 3.799 | 3.767 | 3.783 | 2,386,785 | -0.01(-0.29%) |
Nov 14, 2018 | 3.827 | 3.827 | 3.783 | 3.794 | 2,584,180 | -0.01(-0.14%) |
Nov 13, 2018 | 3.777 | 3.816 | 3.772 | 3.799 | 3,299,948 | +0.03(+0.72%) |
Nov 12, 2018 | 3.832 | 3.843 | 3.772 | 3.772 | 2,605,816 | -0.07(-1.71%) |
Nov 09, 2018 | 3.827 | 3.859 | 3.816 | 3.838 | 4,191,408 | +0.01(+0.29%) |
Nov 08, 2018 | 3.794 | 3.854 | 3.788 | 3.827 | 4,604,079 | +0.03(+0.72%) |
Nov 07, 2018 | 3.772 | 3.892 | 3.728 | 3.799 | 7,583,865 | +0.07(+1.91%) |
Nov 06, 2018 | 3.706 | 3.750 | 3.690 | 3.728 | 2,307,437 | +0.03(+0.74%) |
Nov 05, 2018 | 3.668 | 3.717 | 3.663 | 3.701 | 2,159,778 | +0.04(+1.04%) |
Nov 02, 2018 | 3.756 | 3.756 | 3.660 | 3.663 | 3,997,689 | -0.08(-2.05%) |
Nov 01, 2018 | 3.717 | 3.750 | 3.685 | 3.739 | 2,277,918 | +0.03(+0.74%) |
Oct 31, 2018 | 3.663 | 3.734 | 3.663 | 3.712 | 3,003,352 | +0.05(+1.34%) |
Oct 30, 2018 | 3.635 | 3.679 | 3.630 | 3.663 | 3,335,642 | +0.05(+1.52%) |
Oct 29, 2018 | 3.635 | 3.684 | 3.603 | 3.608 | 4,561,717 | +0.00(+0.07%) |
Oct 26, 2018 | 3.630 | 3.640 | 3.592 | 3.605 | 3,822,122 | -0.03(-0.82%) |
Oct 25, 2018 | 3.651 | 3.673 | 3.630 | 3.635 | 3,016,966 | +0.03(+0.90%) |
Oct 24, 2018 | 3.689 | 3.689 | 3.603 | 3.603 | 4,116,744 | -0.09(-2.35%) |
Oct 23, 2018 | 3.733 | 3.738 | 3.640 | 3.689 | 4,940,694 | -0.06(-1.59%) |
Oct 22, 2018 | 3.792 | 3.808 | 3.743 | 3.749 | 2,786,878 | -0.05(-1.28%) |
Oct 19, 2018 | 3.814 | 3.844 | 3.781 | 3.798 | 3,424,515 | -0.01(-0.28%) |
Oct 18, 2018 | 3.841 | 3.846 | 3.787 | 3.808 | 3,552,288 | -0.01(-0.28%) |
Oct 17, 2018 | 3.841 | 3.852 | 3.814 | 3.819 | 2,243,936 | -0.03(-0.70%) |
Oct 16, 2018 | 3.819 | 3.857 | 3.814 | 3.846 | 2,288,169 | +0.04(+1.00%) |
Oct 15, 2018 | 3.803 | 3.830 | 3.798 | 3.808 | 2,572,975 | +0.01(+0.14%) |
Oct 12, 2018 | 3.863 | 3.868 | 3.792 | 3.803 | 2,850,994 | -0.01(-0.28%) |
Oct 11, 2018 | 3.792 | 3.895 | 3.792 | 3.814 | 5,247,922 | -0.03(-0.71%) |
Oct 10, 2018 | 3.884 | 3.906 | 3.830 | 3.841 | 4,100,109 | -0.04(-1.12%) |
Oct 09, 2018 | 3.830 | 3.884 | 3.808 | 3.884 | 3,064,950 | +0.05(+1.41%) |
Oct 08, 2018 | 3.836 | 3.841 | 3.792 | 3.830 | 3,219,476 | -0.01(-0.14%) |
Oct 05, 2018 | 3.901 | 3.901 | 3.825 | 3.836 | 3,200,607 | -0.06(-1.53%) |
Oct 04, 2018 | 3.944 | 3.955 | 3.857 | 3.895 | 3,533,617 | -0.04(-1.10%) |
Oct 03, 2018 | 3.944 | 3.955 | 3.911 | 3.938 | 2,171,248 | +0.00(+0.00%) |
Oct 02, 2018 | 3.928 | 3.960 | 3.917 | 3.938 | 2,591,303 | +0.00(+0.00%) |
Oct 01, 2018 | 3.993 | 4.003 | 3.917 | 3.938 | 9,229,800 | -0.03(-0.82%) |
Sep 28, 2018 | 3.976 | 4.003 | 3.971 | 3.971 | 4,220,283 | -0.02(-0.54%) |
Sep 27, 2018 | 3.998 | 4.009 | 3.982 | 3.993 | 3,304,461 | +0.02(+0.41%) |
Sep 26, 2018 | 3.987 | 3.993 | 3.966 | 3.976 | 2,731,173 | +0.00(+0.00%) |
Sep 25, 2018 | 3.982 | 3.987 | 3.960 | 3.976 | 3,086,616 | +0.01(+0.14%) |
Sep 24, 2018 | 3.976 | 3.982 | 3.955 | 3.971 | 3,466,358 | +0.01(+0.14%) |
Sep 21, 2018 | 3.987 | 3.987 | 3.950 | 3.966 | 5,243,337 | -0.01(-0.14%) |
Sep 20, 2018 | 3.993 | 3.993 | 3.955 | 3.971 | 6,009,151 | -0.01(-0.27%) |
Sep 19, 2018 | 3.982 | 3.993 | 3.971 | 3.982 | 2,909,937 | -0.01(-0.13%) |
Sep 18, 2018 | 3.993 | 4.003 | 3.987 | 3.987 | 2,667,858 | -0.02(-0.40%) |
Sep 17, 2018 | 3.998 | 4.009 | 3.966 | 4.003 | 2,408,030 | +0.01(+0.27%) |
Sep 14, 2018 | 3.966 | 3.998 | 3.960 | 3.993 | 3,136,883 | +0.03(+0.68%) |
Sep 13, 2018 | 3.976 | 3.982 | 3.960 | 3.966 | 1,505,032 | -0.01(-0.27%) |
Sep 12, 2018 | 3.976 | 4.003 | 3.960 | 3.976 | 1,961,460 | +0.00(+0.00%) |
Sep 11, 2018 | 3.923 | 3.976 | 3.896 | 3.976 | 2,843,679 | +0.05(+1.37%) |
Sep 10, 2018 | 3.998 | 3.998 | 3.912 | 3.923 | 3,685,452 | -0.08(-1.88%) |
Sep 07, 2018 | 4.003 | 4.003 | 3.987 | 3.998 | 2,263,893 | +0.01(+0.13%) |
Sep 06, 2018 | 3.982 | 4.003 | 3.971 | 3.993 | 3,733,946 | +0.02(+0.41%) |
Sep 05, 2018 | 3.998 | 3.998 | 3.966 | 3.976 | 2,611,481 | -0.02(-0.54%) |
Sep 04, 2018 | 4.030 | 4.030 | 3.987 | 3.998 | 2,664,484 | -0.03(-0.80%) |
Aug 31, 2018 | 4.030 | 4.030 | 4.030 | 0 | -0.04(-1.06%) | |
Aug 30, 2018 | 3.939 | 4.084 | 3.912 | 4.073 | 11,488,512 | +0.14(+3.55%) |
Aug 29, 2018 | 3.859 | 3.944 | 3.784 | 3.933 | 7,568,844 | +0.13(+3.36%) |
Aug 28, 2018 | 3.848 | 3.848 | 3.789 | 3.805 | 4,266,958 | -0.02(-0.56%) |
Aug 27, 2018 | 3.837 | 3.843 | 3.816 | 3.827 | 4,235,071 | +0.01(+0.28%) |
Aug 24, 2018 | 3.784 | 3.821 | 3.779 | 3.816 | 4,520,998 | +0.04(+0.99%) |
Aug 23, 2018 | 3.752 | 3.795 | 3.742 | 3.779 | 4,075,140 | +0.03(+0.71%) |
Aug 22, 2018 | 3.736 | 3.758 | 3.715 | 3.752 | 2,876,927 | +0.01(+0.28%) |
Aug 21, 2018 | 3.715 | 3.742 | 3.710 | 3.742 | 3,994,450 | +0.03(+0.86%) |
Aug 20, 2018 | 3.688 | 3.710 | 3.683 | 3.710 | 3,725,147 | +0.02(+0.43%) |
Aug 17, 2018 | 3.688 | 3.704 | 3.678 | 3.694 | 1,981,501 | +0.01(+0.14%) |
Aug 16, 2018 | 3.694 | 3.699 | 3.683 | 3.688 | 1,318,373 | -0.01(-0.29%) |
Aug 15, 2018 | 3.667 | 3.704 | 3.651 | 3.699 | 3,292,422 | +0.02(+0.58%) |
Aug 14, 2018 | 3.678 | 3.683 | 3.667 | 3.678 | 1,758,980 | +0.00(+0.00%) |
Aug 13, 2018 | 3.672 | 3.678 | 3.656 | 3.678 | 1,937,606 | +0.00(+0.00%) |
Aug 10, 2018 | 3.656 | 3.683 | 3.654 | 3.678 | 1,465,346 | +0.01(+0.15%) |
Aug 09, 2018 | 3.651 | 3.683 | 3.651 | 3.672 | 1,532,461 | +0.02(+0.44%) |
Aug 08, 2018 | 3.640 | 3.656 | 3.624 | 3.656 | 2,480,064 | +0.02(+0.44%) |
Aug 07, 2018 | 3.672 | 3.678 | 3.608 | 3.640 | 4,653,526 | -0.03(-0.87%) |
Aug 06, 2018 | 3.704 | 3.715 | 3.667 | 3.672 | 2,047,322 | -0.01(-0.29%) |
Aug 03, 2018 | 3.694 | 3.699 | 3.683 | 3.683 | 1,277,722 | -0.02(-0.43%) |
Aug 02, 2018 | 3.704 | 3.731 | 3.688 | 3.699 | 3,560,513 | -0.02(-0.57%) |
Aug 01, 2018 | 3.726 | 3.731 | 3.694 | 3.720 | 2,072,311 | -0.01(-0.29%) |
Jul 31, 2018 | 3.726 | 3.731 | 3.710 | 3.731 | 2,678,310 | +0.02(+0.43%) |
Jul 30, 2018 | 3.699 | 3.718 | 3.688 | 3.715 | 2,743,174 | +0.03(+0.72%) |
Jul 27, 2018 | 3.657 | 3.699 | 3.657 | 3.688 | 3,593,880 | +0.04(+1.01%) |
Jul 26, 2018 | 3.646 | 3.693 | 3.641 | 3.651 | 2,716,063 | +0.00(+0.00%) |
Jul 25, 2018 | 3.657 | 3.662 | 3.641 | 3.651 | 1,596,801 | +0.01(+0.14%) |
Jul 24, 2018 | 3.662 | 3.662 | 3.635 | 3.646 | 1,354,313 | -0.01(-0.14%) |
Jul 23, 2018 | 3.667 | 3.683 | 3.646 | 3.651 | 2,571,539 | -0.01(-0.14%) |
Jul 20, 2018 | 3.635 | 3.672 | 3.630 | 3.657 | 3,219,301 | +0.03(+0.73%) |
Jul 19, 2018 | 3.641 | 3.664 | 3.620 | 3.630 | 3,147,749 | -0.02(-0.43%) |
Jul 18, 2018 | 3.614 | 3.646 | 3.609 | 3.646 | 3,398,261 | +0.03(+0.88%) |
Jul 17, 2018 | 3.540 | 3.614 | 3.535 | 3.614 | 3,512,807 | +0.07(+2.09%) |
Jul 16, 2018 | 3.530 | 3.540 | 3.509 | 3.540 | 1,762,373 | +0.02(+0.45%) |
Jul 13, 2018 | 3.540 | 3.546 | 3.519 | 3.524 | 1,444,270 | -0.02(-0.45%) |
Jul 12, 2018 | 3.540 | 3.551 | 3.530 | 3.540 | 920,419 | +0.00(+0.00%) |
Jul 11, 2018 | 3.540 | 3.546 | 3.535 | 3.540 | 1,180,041 | -0.01(-0.15%) |
Jul 10, 2018 | 3.546 | 3.551 | 3.535 | 3.546 | 1,675,810 | +0.01(+0.15%) |
Jul 09, 2018 | 3.546 | 3.561 | 3.540 | 3.540 | 1,481,081 | -0.01(-0.30%) |
Jul 06, 2018 | 3.551 | 3.567 | 3.546 | 3.551 | 1,545,027 | -0.02(-0.44%) |
Jul 05, 2018 | 3.588 | 3.593 | 3.556 | 3.567 | 1,814,298 | -0.02(-0.44%) |
Jul 03, 2018 | 3.583 | 3.583 | 3.583 | 0 | +0.05(+1.50%) | |
Jul 02, 2018 | 3.540 | 3.546 | 3.509 | 3.530 | 2,089,223 | -0.02(-0.45%) |
Jun 29, 2018 | 3.556 | 3.567 | 3.540 | 3.546 | 2,337,008 | -0.01(-0.15%) |
Jun 28, 2018 | 3.551 | 3.567 | 3.535 | 3.551 | 2,549,490 | +0.00(+0.00%) |
Jun 27, 2018 | 3.561 | 3.582 | 3.546 | 3.551 | 2,282,579 | -0.01(-0.15%) |
Jun 26, 2018 | 3.587 | 3.587 | 3.551 | 3.556 | 1,790,743 | +0.00(+0.00%) |
Jun 25, 2018 | 3.603 | 3.614 | 3.551 | 3.556 | 4,744,455 | -0.04(-1.02%) |
Jun 22, 2018 | 3.598 | 3.619 | 3.587 | 3.593 | 3,907,313 | +0.01(+0.15%) |
Jun 21, 2018 | 3.629 | 3.629 | 3.587 | 3.587 | 3,290,232 | -0.04(-1.15%) |
Jun 20, 2018 | 3.629 | 3.640 | 3.598 | 3.629 | 3,428,836 | +0.00(+0.00%) |
Jun 19, 2018 | 3.619 | 3.629 | 3.603 | 3.629 | 1,606,942 | +0.01(+0.29%) |
Jun 18, 2018 | 3.614 | 3.635 | 3.603 | 3.619 | 1,960,144 | +0.01(+0.15%) |
Jun 15, 2018 | 3.629 | 3.608 | 3.614 | 2,611,742 | +0.01(+0.15%) | |
Jun 14, 2018 | 3.608 | 3.624 | 3.598 | 3.608 | 1,907,005 | +0.00(+0.00%) |
Jun 13, 2018 | 3.603 | 3.608 | 3.595 | 3.608 | 1,904,218 | +0.01(+0.29%) |
Jun 12, 2018 | 3.593 | 3.603 | 3.582 | 3.598 | 1,986,639 | +0.01(+0.15%) |
Jun 11, 2018 | 3.598 | 3.608 | 3.582 | 3.593 | 1,603,919 | -0.02(-0.44%) |
Jun 08, 2018 | 3.598 | 3.608 | 3.593 | 3.608 | 1,309,482 | +0.01(+0.29%) |
Jun 07, 2018 | 3.582 | 3.608 | 3.582 | 3.598 | 2,289,191 | +0.01(+0.29%) |
Jun 06, 2018 | 3.567 | 3.593 | 3.535 | 3.587 | 2,772,531 | +0.02(+0.44%) |
Jun 05, 2018 | 3.577 | 3.593 | 3.561 | 3.572 | 2,713,584 | -0.01(-0.29%) |
Jun 04, 2018 | 3.561 | 3.582 | 3.547 | 3.582 | 2,418,158 | +0.02(+0.59%) |
Jun 01, 2018 | 3.525 | 3.572 | 3.525 | 3.561 | 2,643,054 | +0.02(+0.59%) |
May 31, 2018 | 3.551 | 3.551 | 3.522 | 3.540 | 2,224,832 | -0.01(-0.15%) |
May 30, 2018 | 3.546 | 3.561 | 3.509 | 3.546 | 3,066,250 | -0.02(-0.44%) |
May 29, 2018 | 3.546 | 3.567 | 3.515 | 3.561 | 3,224,345 | +0.02(+0.44%) |
May 25, 2018 | 3.546 | 3.546 | 3.546 | 0 | -0.02(-0.44%) | |
May 24, 2018 | 3.546 | 3.561 | 3.541 | 3.561 | 3,286,251 | +0.00(+0.00%) |
May 23, 2018 | 3.535 | 3.561 | 3.515 | 3.561 | 2,924,100 | +0.03(+0.88%) |
May 22, 2018 | 3.499 | 3.541 | 3.489 | 3.530 | 3,220,030 | +0.05(+1.34%) |
May 21, 2018 | 3.478 | 3.489 | 3.463 | 3.483 | 2,055,639 | +0.01(+0.30%) |
May 18, 2018 | 3.452 | 3.476 | 3.432 | 3.473 | 3,418,718 | +0.04(+1.06%) |
May 17, 2018 | 3.442 | 3.463 | 3.432 | 3.437 | 3,099,508 | +0.00(+0.00%) |
May 16, 2018 | 3.442 | 3.463 | 3.432 | 3.437 | 1,883,927 | +0.00(+0.00%) |
May 15, 2018 | 3.426 | 3.478 | 3.421 | 3.437 | 2,606,791 | -0.01(-0.30%) |
May 14, 2018 | 3.442 | 3.494 | 3.437 | 3.447 | 4,161,683 | +0.01(+0.30%) |
May 11, 2018 | 3.416 | 3.463 | 3.400 | 3.437 | 5,413,403 | +0.04(+1.07%) |
May 10, 2018 | 3.343 | 3.426 | 3.323 | 3.400 | 5,848,003 | +0.09(+2.83%) |
May 09, 2018 | 3.348 | 3.354 | 3.307 | 3.307 | 2,524,450 | -0.04(-1.24%) |
May 08, 2018 | 3.312 | 3.354 | 3.312 | 3.348 | 2,600,178 | +0.04(+1.10%) |
May 07, 2018 | 3.281 | 3.315 | 3.271 | 3.312 | 2,126,851 | +0.03(+0.79%) |
May 04, 2018 | 3.276 | 3.307 | 3.271 | 3.286 | 2,278,361 | +0.02(+0.48%) |
May 03, 2018 | 3.297 | 3.302 | 3.265 | 3.271 | 3,446,235 | -0.03(-0.94%) |
May 02, 2018 | 3.297 | 3.312 | 3.286 | 3.302 | 1,594,044 | +0.01(+0.16%) |