Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.112 | 3.149 | 3.087 | 3.137 | 345,590 | +0.00(+0.00%) |
Apr 29, 2019 | 3.087 | 3.153 | 3.079 | 3.137 | 472,571 | +0.04(+1.33%) |
Apr 26, 2019 | 3.062 | 3.095 | 3.050 | 3.095 | 545,062 | +0.11(+3.59%) |
Apr 25, 2019 | 3.021 | 3.021 | 2.967 | 2.988 | 490,387 | -0.07(-2.16%) |
Apr 24, 2019 | 3.079 | 3.079 | 3.038 | 3.054 | 388,912 | -0.15(-4.64%) |
Apr 23, 2019 | 3.186 | 3.203 | 3.170 | 3.203 | 296,044 | +0.04(+1.31%) |
Apr 22, 2019 | 3.170 | 3.178 | 3.145 | 3.161 | 114,729 | -0.07(-2.05%) |
Apr 18, 2019 | 3.244 | 3.260 | 3.207 | 3.227 | 540,701 | -0.02(-0.76%) |
Apr 17, 2019 | 3.236 | 3.293 | 3.219 | 3.252 | 928,243 | +0.08(+2.60%) |
Apr 16, 2019 | 3.153 | 3.178 | 3.145 | 3.170 | 469,192 | +0.03(+1.05%) |
Apr 15, 2019 | 3.112 | 3.145 | 3.095 | 3.137 | 395,275 | +0.02(+0.80%) |
Apr 12, 2019 | 3.079 | 3.128 | 3.079 | 3.112 | 276,105 | +0.07(+2.17%) |
Apr 11, 2019 | 3.046 | 3.062 | 3.021 | 3.046 | 289,176 | +0.02(+0.82%) |
Apr 10, 2019 | 3.013 | 3.029 | 2.988 | 3.021 | 606,268 | +0.02(+0.55%) |
Apr 09, 2019 | 3.013 | 3.013 | 2.988 | 3.004 | 483,283 | -0.04(-1.35%) |
Apr 08, 2019 | 3.029 | 3.054 | 3.013 | 3.046 | 349,743 | -0.02(-0.81%) |
Apr 05, 2019 | 3.079 | 3.087 | 3.071 | 3.071 | 178,214 | -0.03(-1.06%) |
Apr 04, 2019 | 3.112 | 3.120 | 3.071 | 3.104 | 267,528 | -0.03(-1.05%) |
Apr 03, 2019 | 3.120 | 3.137 | 3.120 | 3.137 | 306,186 | +0.07(+2.15%) |
Apr 02, 2019 | 3.054 | 3.087 | 3.029 | 3.071 | 768,487 | +0.03(+1.09%) |
Apr 01, 2019 | 3.004 | 3.054 | 3.000 | 3.038 | 612,168 | +0.07(+2.51%) |
Mar 29, 2019 | 3.004 | 3.004 | 2.947 | 2.963 | 391,078 | +0.00(+0.00%) |
Mar 28, 2019 | 3.021 | 3.021 | 2.947 | 2.963 | 611,321 | -0.02(-0.62%) |
Mar 27, 2019 | 3.039 | 3.055 | 2.973 | 2.982 | 748,298 | +0.00(+0.00%) |
Mar 26, 2019 | 3.014 | 3.023 | 2.957 | 2.982 | 920,812 | +0.02(+0.55%) |
Mar 25, 2019 | 2.990 | 2.990 | 2.949 | 2.965 | 576,011 | -0.03(-1.09%) |
Mar 22, 2019 | 3.039 | 3.039 | 2.990 | 2.998 | 413,364 | -0.05(-1.61%) |
Mar 21, 2019 | 3.014 | 3.055 | 2.998 | 3.047 | 504,422 | +0.03(+1.09%) |
Mar 20, 2019 | 3.031 | 3.047 | 2.990 | 3.014 | 429,228 | -0.08(-2.65%) |
Mar 19, 2019 | 3.113 | 3.129 | 3.088 | 3.096 | 526,284 | -0.01(-0.26%) |
Mar 18, 2019 | 3.072 | 3.113 | 3.072 | 3.105 | 340,185 | +0.03(+1.07%) |
Mar 15, 2019 | 3.064 | 3.076 | 3.047 | 3.072 | 534,711 | +0.03(+1.08%) |
Mar 14, 2019 | 3.031 | 3.055 | 3.031 | 3.039 | 218,081 | -0.02(-0.54%) |
Mar 13, 2019 | 3.047 | 3.072 | 3.014 | 3.055 | 249,096 | -0.06(-1.84%) |
Mar 12, 2019 | 3.088 | 3.121 | 3.080 | 3.113 | 773,824 | +0.07(+2.43%) |
Mar 11, 2019 | 3.039 | 3.055 | 3.006 | 3.039 | 481,261 | -0.02(-0.80%) |
Mar 08, 2019 | 3.039 | 3.064 | 3.006 | 3.064 | 269,065 | -0.05(-1.58%) |
Mar 07, 2019 | 3.137 | 3.137 | 3.088 | 3.113 | 375,620 | -0.08(-2.56%) |
Mar 06, 2019 | 3.186 | 3.203 | 3.170 | 3.195 | 190,820 | -0.01(-0.26%) |
Mar 05, 2019 | 3.203 | 3.215 | 3.178 | 3.203 | 272,335 | -0.01(-0.26%) |
Mar 04, 2019 | 3.203 | 3.211 | 3.162 | 3.211 | 417,357 | +0.00(+0.00%) |
Mar 01, 2019 | 3.203 | 3.219 | 3.195 | 3.211 | 228,900 | +0.02(+0.51%) |
Feb 28, 2019 | 3.170 | 3.240 | 3.170 | 3.195 | 452,992 | -0.07(-2.26%) |
Feb 27, 2019 | 3.260 | 3.268 | 3.252 | 3.268 | 110,686 | +0.01(+0.25%) |
Feb 26, 2019 | 3.244 | 3.285 | 3.244 | 3.260 | 418,681 | -0.01(-0.25%) |
Feb 25, 2019 | 3.285 | 3.301 | 3.268 | 3.268 | 275,161 | +0.02(+0.76%) |
Feb 22, 2019 | 3.277 | 3.277 | 3.244 | 3.244 | 188,614 | -0.03(-1.00%) |
Feb 21, 2019 | 3.285 | 3.293 | 3.268 | 3.277 | 227,469 | -0.01(-0.25%) |
Feb 20, 2019 | 3.277 | 3.285 | 3.260 | 3.285 | 437,433 | -0.04(-1.23%) |
Feb 19, 2019 | 3.301 | 3.334 | 3.293 | 3.326 | 201,915 | +0.07(+2.27%) |
Feb 15, 2019 | 3.236 | 3.252 | 3.211 | 3.252 | 451,208 | +0.02(+0.76%) |
Feb 14, 2019 | 3.227 | 3.244 | 3.219 | 3.227 | 333,619 | -0.04(-1.25%) |
Feb 13, 2019 | 3.326 | 3.326 | 3.268 | 3.268 | 187,565 | +0.01(+0.25%) |
Feb 12, 2019 | 3.219 | 3.277 | 3.219 | 3.260 | 955,409 | +0.15(+4.74%) |
Feb 11, 2019 | 3.121 | 3.137 | 3.113 | 3.113 | 414,908 | +0.01(+0.26%) |
Feb 08, 2019 | 3.137 | 3.137 | 3.080 | 3.105 | 336,941 | -0.08(-2.57%) |
Feb 07, 2019 | 3.219 | 3.219 | 3.162 | 3.186 | 380,509 | -0.09(-2.75%) |
Feb 06, 2019 | 3.268 | 3.285 | 3.268 | 3.277 | 182,556 | +0.02(+0.50%) |
Feb 05, 2019 | 3.260 | 3.275 | 3.244 | 3.260 | 366,866 | -0.01(-0.25%) |
Feb 04, 2019 | 3.252 | 3.285 | 3.252 | 3.268 | 386,500 | +0.11(+3.64%) |
Feb 01, 2019 | 3.162 | 3.186 | 3.154 | 3.154 | 396,272 | +0.07(+2.39%) |
Jan 31, 2019 | 3.203 | 3.236 | 3.039 | 3.080 | 673,312 | -0.21(-6.47%) |
Jan 30, 2019 | 3.309 | 3.309 | 3.277 | 3.293 | 227,849 | -0.02(-0.50%) |
Jan 29, 2019 | 3.326 | 3.330 | 3.285 | 3.309 | 411,536 | -0.06(-1.70%) |
Jan 28, 2019 | 3.375 | 3.391 | 3.358 | 3.367 | 468,146 | -0.04(-1.20%) |
Jan 25, 2019 | 3.416 | 3.432 | 3.391 | 3.408 | 229,633 | -0.01(-0.24%) |
Jan 24, 2019 | 3.391 | 3.432 | 3.391 | 3.416 | 204,998 | +0.03(+0.97%) |
Jan 23, 2019 | 3.383 | 3.391 | 3.359 | 3.383 | 312,034 | +0.00(+0.00%) |
Jan 22, 2019 | 3.375 | 3.399 | 3.350 | 3.383 | 471,921 | -0.07(-2.13%) |
Jan 18, 2019 | 3.432 | 3.461 | 3.432 | 3.457 | 300,928 | +0.03(+0.96%) |
Jan 17, 2019 | 3.358 | 3.449 | 3.358 | 3.424 | 344,305 | +0.09(+2.70%) |
Jan 16, 2019 | 3.309 | 3.334 | 3.293 | 3.334 | 985,983 | -0.04(-1.21%) |
Jan 15, 2019 | 3.367 | 3.399 | 3.358 | 3.375 | 433,828 | +0.06(+1.73%) |
Jan 14, 2019 | 3.301 | 3.350 | 3.285 | 3.317 | 547,435 | -0.01(-0.25%) |
Jan 11, 2019 | 3.268 | 3.334 | 3.236 | 3.326 | 397,737 | +0.02(+0.49%) |
Jan 10, 2019 | 3.260 | 3.334 | 3.260 | 3.309 | 337,765 | +0.03(+1.00%) |
Jan 09, 2019 | 3.268 | 3.277 | 3.240 | 3.277 | 330,984 | +0.01(+0.25%) |
Jan 08, 2019 | 3.301 | 3.301 | 3.227 | 3.268 | 760,162 | +0.01(+0.25%) |
Jan 07, 2019 | 3.244 | 3.268 | 3.211 | 3.260 | 404,900 | -0.02(-0.75%) |
Jan 04, 2019 | 3.186 | 3.285 | 3.186 | 3.285 | 529,706 | +0.17(+5.53%) |
Jan 03, 2019 | 3.129 | 3.129 | 3.088 | 3.113 | 502,762 | -0.01(-0.26%) |
Jan 02, 2019 | 3.014 | 3.121 | 2.998 | 3.121 | 425,453 | +0.07(+2.42%) |
Dec 31, 2018 | 3.064 | 3.113 | 3.039 | 3.047 | 1,685,929 | -0.04(-1.33%) |
Dec 28, 2018 | 3.113 | 3.125 | 3.064 | 3.088 | 848,702 | +0.02(+0.80%) |
Dec 27, 2018 | 3.064 | 3.100 | 3.014 | 3.064 | 1,428,297 | +0.02(+0.54%) |
Dec 26, 2018 | 3.006 | 3.055 | 2.965 | 3.047 | 567,590 | +0.10(+3.33%) |
Dec 24, 2018 | 2.957 | 2.990 | 2.924 | 2.949 | 499,430 | +0.00(+0.00%) |
Dec 21, 2018 | 2.990 | 3.031 | 2.941 | 2.949 | 1,023,155 | -0.07(-2.44%) |
Dec 20, 2018 | 3.064 | 3.072 | 2.990 | 3.023 | 745,652 | -0.12(-3.91%) |
Dec 19, 2018 | 3.236 | 3.236 | 3.113 | 3.145 | 892,917 | -0.15(-4.48%) |
Dec 18, 2018 | 3.317 | 3.317 | 3.260 | 3.293 | 1,021,859 | +0.07(+2.03%) |
Dec 17, 2018 | 3.268 | 3.293 | 3.219 | 3.227 | 717,105 | -0.06(-1.75%) |
Dec 14, 2018 | 3.285 | 3.326 | 3.260 | 3.285 | 482,949 | -0.03(-0.99%) |
Dec 13, 2018 | 3.358 | 3.367 | 3.317 | 3.317 | 617,808 | +0.00(+0.00%) |
Dec 12, 2018 | 3.317 | 3.358 | 3.309 | 3.317 | 563,322 | +0.11(+3.32%) |
Dec 11, 2018 | 3.268 | 3.293 | 3.162 | 3.211 | 1,323,774 | -0.03(-1.01%) |
Dec 10, 2018 | 3.293 | 3.301 | 3.244 | 3.244 | 994,015 | -0.11(-3.41%) |
Dec 07, 2018 | 3.391 | 3.432 | 3.334 | 3.358 | 470,253 | -0.05(-1.44%) |
Dec 06, 2018 | 3.391 | 3.416 | 3.342 | 3.408 | 1,111,971 | -0.07(-2.12%) |
Dec 04, 2018 | 3.612 | 3.637 | 3.440 | 3.481 | 1,296,004 | -0.19(-5.13%) |
Dec 03, 2018 | 3.727 | 3.727 | 3.662 | 3.670 | 347,288 | +0.01(+0.22%) |
Nov 30, 2018 | 3.711 | 3.711 | 3.645 | 3.662 | 212,541 | -0.07(-1.97%) |
Nov 29, 2018 | 3.735 | 3.760 | 3.711 | 3.735 | 244,727 | +0.00(+0.00%) |
Nov 28, 2018 | 3.735 | 3.760 | 3.694 | 3.735 | 322,650 | +0.04(+1.11%) |
Nov 27, 2018 | 3.719 | 3.719 | 3.662 | 3.694 | 560,823 | -0.02(-0.44%) |
Nov 26, 2018 | 3.735 | 3.743 | 3.670 | 3.711 | 334,939 | +0.02(+0.67%) |
Nov 23, 2018 | 3.702 | 3.702 | 3.678 | 3.686 | 95,100 | -0.02(-0.44%) |
Nov 21, 2018 | 3.702 | 3.702 | 3.702 | 0 | +0.05(+1.35%) | |
Nov 20, 2018 | 3.670 | 3.694 | 3.653 | 3.653 | 430,892 | +0.00(+0.00%) |
Nov 19, 2018 | 3.702 | 3.727 | 3.645 | 3.653 | 269,686 | -0.07(-1.76%) |
Nov 16, 2018 | 3.678 | 3.727 | 3.678 | 3.719 | 150,280 | +0.02(+0.44%) |
Nov 15, 2018 | 3.670 | 3.719 | 3.670 | 3.702 | 217,554 | +0.00(+0.00%) |
Nov 14, 2018 | 3.735 | 3.752 | 3.678 | 3.702 | 295,594 | +0.01(+0.22%) |
Nov 13, 2018 | 3.694 | 3.768 | 3.686 | 3.694 | 575,783 | -0.02(-0.44%) |
Nov 12, 2018 | 3.760 | 3.793 | 3.711 | 3.711 | 238,389 | -0.10(-2.58%) |
Nov 09, 2018 | 3.793 | 3.809 | 3.776 | 3.809 | 160,291 | -0.02(-0.43%) |
Nov 08, 2018 | 3.817 | 3.850 | 3.784 | 3.825 | 276,977 | -0.04(-1.06%) |
Nov 07, 2018 | 3.858 | 3.874 | 3.825 | 3.866 | 361,361 | -0.04(-1.05%) |
Nov 06, 2018 | 3.891 | 3.924 | 3.891 | 3.907 | 426,850 | +0.03(+0.85%) |
Nov 05, 2018 | 3.866 | 3.891 | 3.834 | 3.874 | 264,887 | +0.08(+2.16%) |
Nov 02, 2018 | 3.850 | 3.887 | 3.776 | 3.793 | 320,216 | -0.05(-1.28%) |
Nov 01, 2018 | 3.809 | 3.850 | 3.784 | 3.842 | 455,420 | -0.01(-0.21%) |
Oct 31, 2018 | 3.899 | 3.899 | 3.817 | 3.850 | 257,400 | -0.10(-2.49%) |
Oct 30, 2018 | 3.891 | 3.948 | 3.874 | 3.948 | 594,683 | +0.03(+0.84%) |
Oct 29, 2018 | 3.915 | 3.956 | 3.874 | 3.915 | 373,744 | +0.01(+0.21%) |
Oct 26, 2018 | 3.899 | 3.948 | 3.874 | 3.907 | 417,880 | -0.06(-1.45%) |
Oct 25, 2018 | 3.883 | 3.981 | 3.866 | 3.965 | 390,500 | +0.11(+2.98%) |
Oct 24, 2018 | 3.981 | 3.981 | 3.850 | 3.850 | 242,480 | -0.17(-4.28%) |
Oct 23, 2018 | 3.948 | 4.047 | 3.940 | 4.022 | 552,793 | -0.02(-0.41%) |
Oct 22, 2018 | 4.063 | 4.063 | 4.014 | 4.038 | 262,644 | +0.00(+0.00%) |
Oct 19, 2018 | 4.038 | 4.063 | 4.022 | 4.038 | 177,138 | +0.01(+0.20%) |
Oct 18, 2018 | 4.079 | 4.096 | 4.026 | 4.030 | 254,845 | -0.07(-1.60%) |
Oct 17, 2018 | 4.063 | 4.112 | 4.059 | 4.096 | 295,955 | +0.06(+1.42%) |
Oct 16, 2018 | 3.956 | 4.038 | 3.948 | 4.038 | 786,327 | +0.10(+2.49%) |
Oct 15, 2018 | 3.899 | 3.965 | 3.891 | 3.940 | 550,567 | +0.02(+0.42%) |
Oct 12, 2018 | 3.948 | 3.948 | 3.850 | 3.924 | 243,672 | +0.00(+0.00%) |
Oct 11, 2018 | 3.981 | 3.981 | 3.883 | 3.924 | 269,935 | -0.08(-2.04%) |
Oct 10, 2018 | 4.071 | 4.079 | 3.997 | 4.006 | 238,436 | -0.07(-1.61%) |
Oct 09, 2018 | 4.014 | 4.137 | 4.014 | 4.071 | 330,345 | +0.00(+0.00%) |
Oct 08, 2018 | 4.047 | 4.079 | 4.022 | 4.071 | 203,698 | +0.03(+0.81%) |
Oct 05, 2018 | 4.047 | 4.055 | 4.014 | 4.038 | 191,544 | +0.06(+1.44%) |
Oct 04, 2018 | 4.006 | 4.014 | 3.965 | 3.981 | 147,560 | +0.01(+0.21%) |
Oct 03, 2018 | 3.956 | 3.973 | 3.948 | 3.973 | 188,133 | -0.04(-1.02%) |
Oct 02, 2018 | 3.965 | 4.030 | 3.960 | 4.014 | 254,825 | +0.00(+0.00%) |
Oct 01, 2018 | 4.006 | 4.014 | 3.973 | 4.014 | 433,387 | +0.10(+2.51%) |
Sep 28, 2018 | 3.932 | 3.965 | 3.915 | 3.915 | 125,376 | -0.06(-1.44%) |
Sep 27, 2018 | 3.956 | 3.997 | 3.948 | 3.973 | 185,438 | -0.01(-0.28%) |
Sep 26, 2018 | 3.976 | 4.017 | 3.911 | 3.984 | 165,692 | -0.04(-1.01%) |
Sep 25, 2018 | 4.065 | 4.065 | 4.025 | 4.025 | 163,855 | -0.02(-0.60%) |
Sep 24, 2018 | 4.033 | 4.057 | 4.033 | 4.049 | 199,617 | -0.01(-0.20%) |
Sep 21, 2018 | 4.049 | 4.065 | 4.033 | 4.057 | 170,979 | +0.01(+0.20%) |
Sep 20, 2018 | 4.057 | 4.057 | 4.033 | 4.049 | 214,988 | +0.07(+1.84%) |
Sep 19, 2018 | 3.992 | 3.992 | 3.968 | 3.976 | 375,620 | +0.02(+0.41%) |
Sep 18, 2018 | 3.960 | 3.976 | 3.911 | 3.960 | 320,122 | +0.11(+2.75%) |
Sep 17, 2018 | 3.870 | 3.870 | 3.837 | 3.854 | 447,336 | +0.00(+0.00%) |
Sep 14, 2018 | 3.845 | 3.854 | 3.821 | 3.854 | 283,779 | +0.08(+2.16%) |
Sep 13, 2018 | 3.805 | 3.805 | 3.772 | 3.772 | 217,591 | +0.02(+0.43%) |
Sep 12, 2018 | 3.772 | 3.772 | 3.748 | 3.756 | 411,812 | -0.04(-1.07%) |
Sep 11, 2018 | 3.780 | 3.805 | 3.748 | 3.797 | 530,390 | +0.02(+0.43%) |
Sep 10, 2018 | 3.780 | 3.788 | 3.740 | 3.780 | 250,526 | +0.05(+1.31%) |
Sep 07, 2018 | 3.756 | 3.756 | 3.723 | 3.731 | 256,531 | -0.02(-0.43%) |
Sep 06, 2018 | 3.780 | 3.780 | 3.740 | 3.748 | 200,504 | -0.03(-0.86%) |
Sep 05, 2018 | 3.723 | 3.821 | 3.723 | 3.780 | 779,559 | +0.04(+1.09%) |
Sep 04, 2018 | 3.740 | 3.748 | 3.707 | 3.740 | 153,723 | +0.00(+0.00%) |
Aug 31, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.02(-0.43%) | |
Aug 30, 2018 | 3.764 | 3.764 | 3.731 | 3.756 | 199,792 | -0.05(-1.28%) |
Aug 29, 2018 | 3.772 | 3.805 | 3.756 | 3.805 | 198,367 | +0.07(+1.97%) |
Aug 28, 2018 | 3.756 | 3.764 | 3.731 | 3.731 | 280,156 | -0.02(-0.65%) |
Aug 27, 2018 | 3.731 | 3.764 | 3.725 | 3.756 | 392,046 | +0.06(+1.54%) |
Aug 24, 2018 | 3.699 | 3.715 | 3.699 | 3.699 | 182,517 | -0.02(-0.44%) |
Aug 23, 2018 | 3.748 | 3.748 | 3.707 | 3.715 | 214,220 | -0.05(-1.30%) |
Aug 22, 2018 | 3.764 | 3.780 | 3.760 | 3.764 | 136,557 | +0.00(+0.00%) |
Aug 21, 2018 | 3.740 | 3.772 | 3.740 | 3.764 | 264,985 | +0.02(+0.43%) |
Aug 20, 2018 | 3.748 | 3.756 | 3.723 | 3.748 | 197,629 | +0.02(+0.44%) |
Aug 17, 2018 | 3.707 | 3.731 | 3.699 | 3.731 | 192,705 | +0.04(+1.10%) |
Aug 16, 2018 | 3.674 | 3.699 | 3.666 | 3.691 | 357,490 | +0.04(+1.12%) |
Aug 15, 2018 | 3.642 | 3.658 | 3.609 | 3.650 | 308,507 | -0.01(-0.22%) |
Aug 14, 2018 | 3.691 | 3.691 | 3.642 | 3.658 | 434,656 | -0.04(-1.10%) |
Aug 13, 2018 | 3.707 | 3.715 | 3.670 | 3.699 | 450,777 | -0.02(-0.66%) |
Aug 10, 2018 | 3.764 | 3.764 | 3.707 | 3.723 | 372,767 | -0.07(-1.72%) |
Aug 09, 2018 | 3.805 | 3.805 | 3.772 | 3.788 | 279,861 | +0.00(+0.00%) |
Aug 08, 2018 | 3.797 | 3.805 | 3.780 | 3.788 | 140,990 | -0.01(-0.21%) |
Aug 07, 2018 | 3.821 | 3.821 | 3.792 | 3.797 | 244,449 | +0.01(+0.22%) |
Aug 06, 2018 | 3.780 | 3.797 | 3.780 | 3.788 | 204,067 | -0.02(-0.43%) |
Aug 03, 2018 | 3.813 | 3.813 | 3.772 | 3.805 | 384,796 | -0.03(-0.85%) |
Aug 02, 2018 | 3.829 | 3.841 | 3.788 | 3.837 | 565,557 | +0.03(+0.86%) |
Aug 01, 2018 | 3.845 | 3.862 | 3.764 | 3.805 | 365,956 | -0.05(-1.27%) |
Jul 31, 2018 | 3.854 | 3.902 | 3.854 | 3.854 | 354,701 | -0.04(-1.05%) |
Jul 30, 2018 | 3.878 | 3.902 | 3.878 | 3.894 | 409,089 | +0.03(+0.84%) |
Jul 27, 2018 | 3.911 | 3.911 | 3.862 | 3.862 | 277,151 | -0.02(-0.42%) |
Jul 26, 2018 | 3.992 | 3.992 | 3.854 | 3.878 | 471,348 | -0.28(-6.67%) |
Jul 25, 2018 | 4.098 | 4.155 | 4.082 | 4.155 | 304,013 | +0.06(+1.39%) |
Jul 24, 2018 | 4.090 | 4.122 | 4.090 | 4.098 | 562,171 | +0.01(+0.20%) |
Jul 23, 2018 | 4.049 | 4.094 | 4.033 | 4.090 | 189,650 | +0.09(+2.24%) |
Jul 20, 2018 | 3.960 | 4.021 | 3.951 | 4.000 | 234,002 | +0.00(+0.00%) |
Jul 19, 2018 | 3.984 | 4.008 | 3.984 | 4.000 | 251,294 | +0.02(+0.61%) |
Jul 18, 2018 | 3.951 | 3.984 | 3.935 | 3.976 | 369,885 | -0.02(-0.41%) |
Jul 17, 2018 | 3.960 | 4.000 | 3.951 | 3.992 | 458,643 | +0.04(+1.03%) |
Jul 16, 2018 | 3.935 | 3.972 | 3.935 | 3.951 | 390,198 | +0.02(+0.41%) |
Jul 13, 2018 | 3.919 | 3.951 | 3.911 | 3.935 | 365,739 | +0.04(+1.05%) |
Jul 12, 2018 | 3.878 | 3.911 | 3.874 | 3.894 | 810,542 | -0.02(-0.42%) |
Jul 11, 2018 | 3.927 | 3.943 | 3.902 | 3.911 | 327,187 | -0.07(-1.64%) |
Jul 10, 2018 | 3.960 | 3.984 | 3.939 | 3.976 | 589,647 | +0.01(+0.21%) |
Jul 09, 2018 | 3.935 | 3.976 | 3.927 | 3.968 | 526,697 | +0.07(+1.88%) |
Jul 06, 2018 | 3.878 | 3.894 | 3.862 | 3.894 | 311,103 | +0.02(+0.42%) |
Jul 05, 2018 | 3.862 | 3.894 | 3.862 | 3.878 | 362,348 | -0.02(-0.63%) |
Jul 03, 2018 | 3.902 | 3.902 | 3.902 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.862 | 3.902 | 3.854 | 3.902 | 388,305 | +0.00(+0.00%) |
Jun 29, 2018 | 3.911 | 3.935 | 3.902 | 3.902 | 227,331 | +0.00(+0.00%) |
Jun 28, 2018 | 3.907 | 3.911 | 3.878 | 3.902 | 324,951 | -0.04(-1.03%) |
Jun 27, 2018 | 3.976 | 3.992 | 3.919 | 3.943 | 430,373 | -0.04(-1.02%) |
Jun 26, 2018 | 3.960 | 4.008 | 3.951 | 3.984 | 522,298 | +0.02(+0.62%) |
Jun 25, 2018 | 3.992 | 3.992 | 3.943 | 3.960 | 415,043 | -0.01(-0.21%) |
Jun 22, 2018 | 3.984 | 3.984 | 3.960 | 3.968 | 393,854 | +0.02(+0.62%) |
Jun 21, 2018 | 3.960 | 3.960 | 3.927 | 3.943 | 257,273 | -0.07(-1.63%) |
Jun 20, 2018 | 4.041 | 4.041 | 4.000 | 4.008 | 161,761 | -0.02(-0.40%) |
Jun 19, 2018 | 4.025 | 4.033 | 3.992 | 4.025 | 366,142 | -0.05(-1.20%) |
Jun 18, 2018 | 4.082 | 4.082 | 4.049 | 4.074 | 246,526 | -0.05(-1.19%) |
Jun 15, 2018 | 4.179 | 4.179 | 4.122 | 318,897 | -0.06(-1.36%) | |
Jun 14, 2018 | 4.204 | 4.208 | 4.179 | 4.179 | 270,804 | -0.01(-0.19%) |
Jun 13, 2018 | 4.196 | 4.220 | 4.188 | 4.188 | 275,116 | -0.02(-0.39%) |
Jun 12, 2018 | 4.237 | 4.245 | 4.188 | 4.204 | 522,694 | -0.03(-0.77%) |
Jun 11, 2018 | 4.253 | 4.253 | 4.220 | 4.237 | 298,557 | -0.01(-0.19%) |
Jun 08, 2018 | 4.261 | 4.261 | 4.220 | 4.245 | 333,201 | -0.03(-0.76%) |
Jun 07, 2018 | 4.269 | 4.310 | 4.269 | 4.277 | 336,253 | +0.02(+0.57%) |
Jun 06, 2018 | 4.261 | 4.253 | 232,838 | +0.02(+0.38%) | ||
Jun 05, 2018 | 4.261 | 4.261 | 4.212 | 4.237 | 395,894 | -0.03(-0.76%) |
Jun 04, 2018 | 4.294 | 4.306 | 4.269 | 4.269 | 227,033 | +0.02(+0.38%) |
Jun 01, 2018 | 4.253 | 4.277 | 4.245 | 4.253 | 256,945 | +0.07(+1.75%) |
May 31, 2018 | 4.204 | 4.212 | 4.179 | 4.179 | 428,466 | -0.06(-1.35%) |
May 30, 2018 | 4.245 | 4.245 | 4.188 | 4.237 | 498,642 | +0.02(+0.39%) |
May 29, 2018 | 4.253 | 4.253 | 4.196 | 4.220 | 738,376 | -0.10(-2.26%) |
May 25, 2018 | 4.318 | 4.318 | 4.318 | 0 | -0.04(-0.93%) | |
May 24, 2018 | 4.391 | 4.399 | 4.334 | 4.359 | 220,760 | -0.04(-0.93%) |
May 23, 2018 | 4.408 | 4.408 | 4.383 | 4.399 | 276,060 | -0.02(-0.37%) |
May 22, 2018 | 4.457 | 4.457 | 4.408 | 4.416 | 397,949 | -0.04(-0.91%) |
May 21, 2018 | 4.440 | 4.465 | 4.416 | 4.457 | 164,327 | +0.02(+0.37%) |
May 18, 2018 | 4.465 | 4.465 | 4.432 | 4.440 | 170,922 | -0.02(-0.55%) |
May 17, 2018 | 4.481 | 4.497 | 4.457 | 4.465 | 293,762 | -0.02(-0.36%) |
May 16, 2018 | 4.497 | 4.514 | 4.473 | 4.481 | 624,295 | -0.02(-0.36%) |
May 15, 2018 | 4.554 | 4.554 | 4.473 | 4.497 | 338,930 | -0.07(-1.60%) |
May 14, 2018 | 4.562 | 4.595 | 4.562 | 4.571 | 200,651 | +0.02(+0.54%) |
May 11, 2018 | 4.538 | 4.558 | 4.522 | 4.546 | 181,697 | +0.01(+0.18%) |
May 10, 2018 | 4.530 | 4.554 | 4.530 | 4.538 | 296,142 | +0.04(+0.91%) |
May 09, 2018 | 4.465 | 4.514 | 4.461 | 4.497 | 339,942 | +0.00(+0.00%) |
May 08, 2018 | 4.457 | 4.522 | 4.457 | 4.497 | 598,500 | +0.04(+0.91%) |
May 07, 2018 | 4.481 | 4.497 | 4.432 | 4.457 | 2,242,477 | -0.11(-2.32%) |
May 04, 2018 | 4.514 | 4.603 | 4.514 | 4.562 | 282,308 | +0.03(+0.72%) |
May 03, 2018 | 4.505 | 4.538 | 4.489 | 4.530 | 173,919 | -0.01(-0.18%) |
May 02, 2018 | 4.538 | 4.579 | 4.522 | 4.538 | 248,960 | -0.06(-1.24%) |