Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.758 | 9.920 | 9.758 | 9.913 | 768,480 | +0.16(+1.66%) |
Jan 30, 2019 | 9.524 | 9.758 | 9.492 | 9.751 | 829,736 | +0.25(+2.59%) |
Jan 29, 2019 | 9.596 | 9.622 | 9.499 | 9.505 | 447,190 | -0.06(-0.68%) |
Jan 28, 2019 | 9.453 | 9.596 | 9.388 | 9.570 | 679,278 | +0.08(+0.89%) |
Jan 25, 2019 | 9.395 | 9.499 | 9.317 | 9.486 | 769,536 | +0.13(+1.38%) |
Jan 24, 2019 | 9.311 | 9.442 | 9.304 | 9.356 | 625,968 | +0.06(+0.63%) |
Jan 23, 2019 | 9.317 | 9.382 | 9.200 | 9.298 | 462,663 | +0.02(+0.21%) |
Jan 22, 2019 | 9.460 | 9.460 | 9.265 | 9.278 | 439,884 | -0.14(-1.45%) |
Jan 18, 2019 | 9.453 | 9.469 | 9.375 | 9.414 | 269,013 | +0.00(+0.00%) |
Jan 17, 2019 | 9.382 | 9.440 | 9.298 | 9.414 | 334,464 | +0.04(+0.41%) |
Jan 16, 2019 | 9.265 | 9.424 | 9.239 | 9.375 | 393,499 | +0.16(+1.76%) |
Jan 15, 2019 | 9.136 | 9.259 | 9.133 | 9.213 | 245,422 | +0.06(+0.71%) |
Jan 14, 2019 | 9.181 | 9.246 | 9.139 | 9.149 | 317,764 | -0.08(-0.91%) |
Jan 11, 2019 | 9.168 | 9.285 | 9.149 | 9.233 | 417,951 | +0.01(+0.07%) |
Jan 10, 2019 | 9.136 | 9.343 | 9.071 | 9.226 | 522,002 | +0.05(+0.49%) |
Jan 09, 2019 | 9.239 | 9.304 | 8.980 | 9.181 | 671,206 | -0.05(-0.49%) |
Jan 08, 2019 | 9.051 | 9.239 | 9.026 | 9.226 | 589,167 | +0.23(+2.59%) |
Jan 07, 2019 | 8.695 | 9.123 | 8.637 | 8.993 | 1,126,531 | +0.36(+4.13%) |
Jan 04, 2019 | 8.391 | 8.721 | 8.391 | 8.637 | 980,827 | +0.32(+3.82%) |
Jan 03, 2019 | 8.229 | 8.468 | 8.190 | 8.319 | 781,780 | +0.08(+0.94%) |
Jan 02, 2019 | 8.002 | 8.378 | 7.944 | 8.242 | 752,905 | +0.21(+2.58%) |
Dec 31, 2018 | 8.222 | 8.261 | 7.982 | 8.034 | 1,839,726 | -0.21(-2.52%) |
Dec 28, 2018 | 8.216 | 8.384 | 8.183 | 8.242 | 778,025 | +0.07(+0.87%) |
Dec 27, 2018 | 8.138 | 8.255 | 7.937 | 8.170 | 1,504,454 | -0.01(-0.16%) |
Dec 26, 2018 | 8.067 | 8.183 | 7.885 | 8.183 | 1,719,696 | +0.16(+2.02%) |
Dec 24, 2018 | 8.021 | 8.164 | 7.807 | 8.021 | 977,740 | -0.01(-0.16%) |
Dec 21, 2018 | 8.125 | 8.410 | 8.021 | 8.034 | 1,481,195 | -0.10(-1.27%) |
Dec 20, 2018 | 8.462 | 8.494 | 8.002 | 8.138 | 1,824,301 | -0.38(-4.49%) |
Dec 19, 2018 | 8.740 | 8.740 | 8.501 | 8.520 | 957,758 | -0.10(-1.13%) |
Dec 18, 2018 | 8.385 | 8.663 | 8.360 | 8.617 | 1,762,339 | +0.14(+1.63%) |
Dec 17, 2018 | 8.881 | 8.924 | 8.467 | 8.479 | 1,169,916 | -0.44(-4.99%) |
Dec 14, 2018 | 9.000 | 9.087 | 8.912 | 8.924 | 563,411 | -0.13(-1.45%) |
Dec 13, 2018 | 9.238 | 9.275 | 9.050 | 9.056 | 744,805 | -0.16(-1.70%) |
Dec 12, 2018 | 9.275 | 9.385 | 9.181 | 9.213 | 1,290,624 | +0.01(+0.14%) |
Dec 11, 2018 | 9.401 | 9.514 | 9.181 | 9.200 | 733,698 | -0.14(-1.48%) |
Dec 10, 2018 | 9.476 | 9.501 | 9.188 | 9.338 | 906,843 | -0.09(-1.00%) |
Dec 07, 2018 | 9.495 | 9.633 | 9.432 | 9.432 | 652,766 | -0.13(-1.38%) |
Dec 06, 2018 | 9.526 | 9.633 | 9.351 | 9.564 | 966,018 | -0.14(-1.48%) |
Dec 04, 2018 | 10.25 | 10.29 | 9.702 | 9.708 | 1,074,487 | -0.63(-6.12%) |
Dec 03, 2018 | 9.952 | 10.39 | 9.902 | 10.34 | 1,120,298 | +7.05(+214.28%) |
Nov 30, 2018 | 3.322 | 3.322 | 3.278 | 3.290 | 787,435 | -0.03(-0.94%) |
Nov 29, 2018 | 3.334 | 3.384 | 3.297 | 3.322 | 1,213,059 | -0.01(-0.38%) |
Nov 28, 2018 | 3.271 | 3.340 | 3.271 | 3.334 | 1,129,184 | +0.06(+1.92%) |
Nov 27, 2018 | 3.278 | 3.290 | 3.265 | 3.271 | 733,815 | -0.01(-0.19%) |
Nov 26, 2018 | 3.290 | 3.315 | 3.278 | 3.278 | 1,851,960 | +0.00(+0.00%) |
Nov 23, 2018 | 3.240 | 3.284 | 3.240 | 3.278 | 356,939 | +0.02(+0.58%) |
Nov 21, 2018 | 3.259 | 3.259 | 3.259 | 0 | +0.03(+0.78%) | |
Nov 20, 2018 | 3.278 | 3.278 | 3.209 | 3.234 | 1,929,526 | -0.04(-1.34%) |
Nov 19, 2018 | 3.259 | 3.281 | 3.253 | 3.278 | 1,264,402 | +0.01(+0.19%) |
Nov 16, 2018 | 3.284 | 3.284 | 3.253 | 3.271 | 1,606,784 | -0.01(-0.38%) |
Nov 15, 2018 | 3.322 | 3.340 | 3.284 | 3.284 | 1,643,593 | -0.04(-1.13%) |
Nov 14, 2018 | 3.334 | 3.353 | 3.287 | 3.322 | 1,376,867 | -0.01(-0.38%) |
Nov 13, 2018 | 3.340 | 3.372 | 3.322 | 3.334 | 927,867 | +0.00(+0.00%) |
Nov 12, 2018 | 3.378 | 3.384 | 3.328 | 3.334 | 1,130,590 | -0.04(-1.30%) |
Nov 09, 2018 | 3.334 | 3.378 | 3.334 | 3.378 | 873,280 | +0.02(+0.56%) |
Nov 08, 2018 | 3.372 | 3.441 | 3.340 | 3.359 | 1,444,693 | -0.02(-0.56%) |
Nov 07, 2018 | 3.372 | 3.403 | 3.359 | 3.378 | 1,562,606 | -0.01(-0.37%) |
Nov 06, 2018 | 3.353 | 3.397 | 3.350 | 3.391 | 1,046,559 | +0.04(+1.31%) |
Nov 05, 2018 | 3.290 | 3.359 | 3.290 | 3.347 | 1,460,437 | +0.06(+1.91%) |
Nov 02, 2018 | 3.303 | 3.340 | 3.271 | 3.284 | 2,307,418 | -0.01(-0.38%) |
Nov 01, 2018 | 3.228 | 3.303 | 3.140 | 3.297 | 2,881,730 | +0.06(+1.74%) |
Oct 31, 2018 | 3.203 | 3.322 | 3.184 | 3.240 | 3,047,607 | +0.13(+4.02%) |
Oct 30, 2018 | 3.127 | 3.152 | 3.102 | 3.115 | 1,299,757 | -0.01(-0.40%) |
Oct 29, 2018 | 3.152 | 3.177 | 3.121 | 3.127 | 1,049,501 | -0.01(-0.20%) |
Oct 26, 2018 | 3.159 | 3.168 | 3.115 | 3.134 | 1,456,636 | -0.02(-0.60%) |
Oct 25, 2018 | 3.159 | 3.196 | 3.146 | 3.152 | 1,235,805 | +0.01(+0.20%) |
Oct 24, 2018 | 3.184 | 3.203 | 3.146 | 3.146 | 1,367,122 | -0.02(-0.59%) |
Oct 23, 2018 | 3.228 | 3.228 | 3.165 | 3.165 | 1,770,009 | -0.08(-2.32%) |
Oct 22, 2018 | 3.265 | 3.290 | 3.240 | 3.240 | 1,087,100 | -0.04(-1.34%) |
Oct 19, 2018 | 3.297 | 3.315 | 3.278 | 3.284 | 1,157,937 | -0.01(-0.38%) |
Oct 18, 2018 | 3.334 | 3.359 | 3.297 | 3.297 | 908,433 | -0.04(-1.13%) |
Oct 17, 2018 | 3.347 | 3.353 | 3.322 | 3.334 | 1,071,271 | -0.01(-0.19%) |
Oct 16, 2018 | 3.328 | 3.353 | 3.309 | 3.340 | 814,200 | +0.01(+0.38%) |
Oct 15, 2018 | 3.322 | 3.353 | 3.309 | 3.328 | 965,332 | +0.01(+0.19%) |
Oct 12, 2018 | 3.365 | 3.428 | 3.297 | 3.322 | 1,571,840 | -0.02(-0.56%) |
Oct 11, 2018 | 3.340 | 3.416 | 3.334 | 3.340 | 1,820,845 | -0.05(-1.48%) |
Oct 10, 2018 | 3.434 | 3.447 | 3.384 | 3.391 | 1,755,297 | -0.05(-1.46%) |
Oct 09, 2018 | 3.391 | 3.441 | 3.365 | 3.441 | 1,732,274 | +0.06(+1.86%) |
Oct 08, 2018 | 3.409 | 3.434 | 3.359 | 3.378 | 1,273,220 | -0.04(-1.10%) |
Oct 05, 2018 | 3.416 | 3.428 | 3.397 | 3.416 | 1,326,275 | +0.01(+0.18%) |
Oct 04, 2018 | 3.422 | 3.434 | 3.397 | 3.409 | 780,684 | -0.03(-0.73%) |
Oct 03, 2018 | 3.434 | 3.453 | 3.422 | 3.434 | 1,119,767 | +0.00(+0.00%) |
Oct 02, 2018 | 3.428 | 3.447 | 3.416 | 3.434 | 1,160,797 | +0.01(+0.37%) |
Oct 01, 2018 | 3.434 | 3.441 | 3.391 | 3.422 | 1,217,594 | +0.01(+0.37%) |
Sep 28, 2018 | 3.428 | 3.441 | 3.403 | 3.409 | 1,517,270 | -0.03(-0.91%) |
Sep 27, 2018 | 3.422 | 3.441 | 3.403 | 3.441 | 1,710,829 | +0.03(+0.73%) |
Sep 26, 2018 | 3.434 | 3.441 | 3.412 | 3.416 | 1,112,620 | -0.01(-0.37%) |
Sep 25, 2018 | 3.434 | 3.459 | 3.422 | 3.428 | 1,204,384 | -0.01(-0.36%) |
Sep 24, 2018 | 3.453 | 3.472 | 3.416 | 3.441 | 1,268,528 | -0.01(-0.18%) |
Sep 21, 2018 | 3.428 | 3.466 | 3.416 | 3.447 | 1,418,501 | +0.03(+0.73%) |
Sep 20, 2018 | 3.416 | 3.440 | 3.385 | 3.422 | 1,855,161 | +0.02(+0.72%) |
Sep 19, 2018 | 3.373 | 3.404 | 3.361 | 3.397 | 1,409,542 | +0.04(+1.09%) |
Sep 18, 2018 | 3.355 | 3.385 | 3.343 | 3.361 | 1,640,222 | +0.00(+0.00%) |
Sep 17, 2018 | 3.318 | 3.364 | 3.306 | 3.361 | 1,765,671 | +0.04(+1.29%) |
Sep 14, 2018 | 3.343 | 3.352 | 3.306 | 3.318 | 1,130,073 | -0.02(-0.55%) |
Sep 13, 2018 | 3.391 | 3.410 | 3.336 | 3.336 | 1,228,007 | -0.04(-1.26%) |
Sep 12, 2018 | 3.355 | 3.385 | 3.330 | 3.379 | 1,028,177 | +0.03(+0.91%) |
Sep 11, 2018 | 3.355 | 3.355 | 3.330 | 3.349 | 1,008,812 | +0.01(+0.18%) |
Sep 10, 2018 | 3.349 | 3.361 | 3.332 | 3.343 | 793,056 | +0.01(+0.18%) |
Sep 07, 2018 | 3.367 | 3.373 | 3.318 | 3.336 | 1,764,212 | -0.03(-0.91%) |
Sep 06, 2018 | 3.410 | 3.410 | 3.343 | 3.367 | 1,655,512 | -0.04(-1.25%) |
Sep 05, 2018 | 3.361 | 3.410 | 3.327 | 3.410 | 2,378,937 | +0.05(+1.45%) |
Sep 04, 2018 | 3.373 | 3.397 | 3.361 | 3.361 | 688,731 | -0.02(-0.54%) |
Aug 31, 2018 | 3.379 | 3.379 | 3.379 | 0 | +0.01(+0.18%) | |
Aug 30, 2018 | 3.391 | 3.397 | 3.370 | 3.373 | 1,283,445 | -0.02(-0.72%) |
Aug 29, 2018 | 3.379 | 3.422 | 3.373 | 3.397 | 1,663,607 | +0.01(+0.36%) |
Aug 28, 2018 | 3.495 | 3.495 | 3.367 | 3.385 | 2,906,983 | -0.10(-2.80%) |
Aug 27, 2018 | 3.446 | 3.489 | 3.446 | 3.483 | 2,049,268 | +0.06(+1.78%) |
Aug 24, 2018 | 3.446 | 3.458 | 3.422 | 3.422 | 1,605,021 | -0.02(-0.71%) |
Aug 23, 2018 | 3.483 | 3.495 | 3.428 | 3.446 | 1,648,011 | -0.06(-1.74%) |
Aug 22, 2018 | 3.483 | 3.507 | 3.458 | 3.507 | 941,478 | +0.02(+0.70%) |
Aug 21, 2018 | 3.452 | 3.489 | 3.446 | 3.483 | 1,034,106 | +0.04(+1.24%) |
Aug 20, 2018 | 3.465 | 3.483 | 3.428 | 3.440 | 1,559,251 | -0.03(-0.88%) |
Aug 17, 2018 | 3.471 | 3.489 | 3.458 | 3.471 | 1,082,693 | -0.01(-0.18%) |
Aug 16, 2018 | 3.465 | 3.507 | 3.465 | 3.477 | 1,386,188 | +0.03(+0.89%) |
Aug 15, 2018 | 3.465 | 3.477 | 3.440 | 3.446 | 1,275,575 | -0.02(-0.53%) |
Aug 14, 2018 | 3.483 | 3.501 | 3.458 | 3.465 | 1,465,252 | -0.04(-1.05%) |
Aug 13, 2018 | 3.532 | 3.538 | 3.495 | 3.501 | 977,377 | -0.02(-0.52%) |
Aug 10, 2018 | 3.495 | 3.535 | 3.489 | 3.519 | 1,164,173 | +0.00(+0.00%) |
Aug 09, 2018 | 3.623 | 3.623 | 3.483 | 3.519 | 1,888,323 | -0.10(-2.70%) |
Aug 08, 2018 | 3.587 | 3.623 | 3.580 | 3.617 | 735,249 | +0.03(+0.85%) |
Aug 07, 2018 | 3.605 | 3.611 | 3.587 | 3.587 | 444,325 | -0.02(-0.51%) |
Aug 06, 2018 | 3.611 | 3.611 | 3.587 | 3.605 | 717,439 | +0.00(+0.00%) |
Aug 03, 2018 | 3.605 | 3.617 | 3.580 | 3.605 | 671,354 | +0.01(+0.17%) |
Aug 02, 2018 | 3.617 | 3.623 | 3.593 | 3.599 | 816,718 | -0.01(-0.34%) |
Aug 01, 2018 | 3.629 | 3.629 | 3.587 | 3.611 | 817,013 | -0.02(-0.50%) |
Jul 31, 2018 | 3.660 | 3.660 | 3.599 | 3.629 | 1,155,271 | -0.01(-0.17%) |
Jul 30, 2018 | 3.629 | 3.641 | 3.599 | 3.635 | 916,110 | +0.01(+0.17%) |
Jul 27, 2018 | 3.617 | 3.654 | 3.599 | 3.629 | 1,480,095 | +0.01(+0.17%) |
Jul 26, 2018 | 3.599 | 3.635 | 3.584 | 3.623 | 1,034,955 | +0.02(+0.68%) |
Jul 25, 2018 | 3.593 | 3.606 | 3.558 | 3.599 | 823,699 | +0.02(+0.68%) |
Jul 24, 2018 | 3.599 | 3.599 | 3.538 | 3.574 | 1,084,894 | +0.01(+0.17%) |
Jul 23, 2018 | 3.599 | 3.623 | 3.556 | 3.568 | 970,572 | -0.01(-0.34%) |
Jul 20, 2018 | 3.580 | 3.623 | 3.568 | 3.580 | 928,374 | +0.01(+0.34%) |
Jul 19, 2018 | 3.635 | 3.648 | 3.562 | 3.568 | 988,921 | -0.07(-1.85%) |
Jul 18, 2018 | 3.544 | 3.635 | 3.538 | 3.635 | 2,068,799 | +0.10(+2.76%) |
Jul 17, 2018 | 3.489 | 3.550 | 3.476 | 3.538 | 1,618,985 | +0.05(+1.40%) |
Jul 16, 2018 | 3.465 | 3.489 | 3.452 | 3.489 | 898,536 | +0.02(+0.70%) |
Jul 13, 2018 | 3.458 | 3.492 | 3.458 | 3.465 | 979,169 | +0.00(+0.00%) |
Jul 12, 2018 | 3.477 | 3.483 | 3.452 | 3.465 | 951,373 | -0.01(-0.18%) |
Jul 11, 2018 | 3.452 | 3.481 | 3.446 | 3.471 | 733,672 | +0.01(+0.35%) |
Jul 10, 2018 | 3.477 | 3.489 | 3.431 | 3.458 | 946,608 | -0.02(-0.70%) |
Jul 09, 2018 | 3.458 | 3.501 | 3.458 | 3.483 | 1,513,934 | +0.04(+1.24%) |
Jul 06, 2018 | 3.428 | 3.474 | 3.416 | 3.440 | 1,354,472 | -0.01(-0.18%) |
Jul 05, 2018 | 3.458 | 3.458 | 3.416 | 3.446 | 730,722 | -0.01(-0.18%) |
Jul 03, 2018 | 3.452 | 3.452 | 3.452 | 0 | +0.05(+1.62%) | |
Jul 02, 2018 | 3.404 | 3.413 | 3.379 | 3.397 | 638,428 | +0.00(+0.00%) |
Jun 29, 2018 | 3.379 | 3.416 | 3.361 | 3.397 | 1,128,873 | +0.04(+1.09%) |
Jun 28, 2018 | 3.373 | 3.391 | 3.355 | 3.361 | 1,098,628 | -0.01(-0.18%) |
Jun 27, 2018 | 3.373 | 3.397 | 3.367 | 3.367 | 1,197,385 | -0.01(-0.18%) |
Jun 26, 2018 | 3.373 | 3.385 | 3.358 | 3.373 | 1,095,713 | +0.01(+0.18%) |
Jun 25, 2018 | 3.385 | 3.416 | 3.361 | 3.367 | 1,574,883 | -0.02(-0.72%) |
Jun 22, 2018 | 3.404 | 3.434 | 3.385 | 3.391 | 1,712,784 | +0.01(+0.18%) |
Jun 21, 2018 | 3.428 | 3.440 | 3.385 | 3.385 | 1,006,229 | -0.04(-1.07%) |
Jun 20, 2018 | 3.416 | 3.458 | 3.416 | 3.422 | 916,359 | +0.02(+0.54%) |
Jun 19, 2018 | 3.427 | 3.445 | 3.398 | 3.404 | 1,934,090 | -0.01(-0.35%) |
Jun 18, 2018 | 3.410 | 3.436 | 3.398 | 3.415 | 1,134,094 | +0.02(+0.52%) |
Jun 15, 2018 | 3.410 | 3.410 | 3.398 | 959,228 | -0.01(-0.35%) | |
Jun 14, 2018 | 3.398 | 3.410 | 3.398 | 3.410 | 752,618 | +0.02(+0.53%) |
Jun 13, 2018 | 3.415 | 3.418 | 3.392 | 3.392 | 588,165 | -0.02(-0.70%) |
Jun 12, 2018 | 3.410 | 3.418 | 3.404 | 3.415 | 798,652 | +0.01(+0.17%) |
Jun 11, 2018 | 3.439 | 3.439 | 3.392 | 3.410 | 1,623,483 | -0.04(-1.03%) |
Jun 08, 2018 | 3.427 | 3.475 | 3.427 | 3.445 | 815,989 | +0.01(+0.17%) |
Jun 07, 2018 | 3.415 | 3.445 | 3.415 | 3.439 | 682,213 | +0.01(+0.43%) |
Jun 06, 2018 | 3.404 | 3.427 | 3.403 | 3.424 | 693,577 | +0.01(+0.44%) |
Jun 05, 2018 | 3.415 | 3.427 | 3.398 | 3.410 | 846,939 | -0.02(-0.52%) |
Jun 04, 2018 | 3.415 | 3.427 | 3.398 | 3.427 | 1,054,073 | +0.02(+0.52%) |
Jun 01, 2018 | 3.386 | 3.415 | 3.374 | 3.410 | 1,276,653 | +0.03(+0.88%) |
May 31, 2018 | 3.410 | 3.414 | 3.374 | 3.380 | 1,268,149 | -0.03(-0.87%) |
May 30, 2018 | 3.427 | 3.427 | 3.404 | 3.410 | 1,065,517 | -0.01(-0.35%) |
May 29, 2018 | 3.398 | 3.424 | 3.374 | 3.421 | 1,381,263 | +0.02(+0.52%) |
May 25, 2018 | 3.404 | 3.404 | 3.404 | 0 | +0.01(+0.35%) | |
May 24, 2018 | 3.398 | 3.404 | 3.350 | 3.392 | 1,476,453 | -0.01(-0.35%) |
May 23, 2018 | 3.362 | 3.410 | 3.338 | 3.404 | 1,566,028 | +0.03(+0.88%) |
May 22, 2018 | 3.285 | 3.398 | 3.285 | 3.374 | 2,155,956 | +0.08(+2.34%) |
May 21, 2018 | 3.326 | 3.338 | 3.291 | 3.297 | 3,102,747 | -0.06(-1.77%) |
May 18, 2018 | 3.350 | 3.404 | 3.303 | 3.356 | 2,596,680 | +0.01(+0.18%) |
May 17, 2018 | 3.320 | 3.350 | 3.317 | 3.350 | 926,684 | +0.03(+0.89%) |
May 16, 2018 | 3.309 | 3.326 | 3.303 | 3.320 | 710,499 | +0.01(+0.18%) |
May 15, 2018 | 3.326 | 3.326 | 3.303 | 3.314 | 777,088 | -0.01(-0.18%) |
May 14, 2018 | 3.255 | 3.320 | 3.243 | 3.320 | 1,539,509 | +0.07(+2.01%) |
May 11, 2018 | 3.249 | 3.255 | 3.225 | 3.255 | 1,167,389 | +0.00(+0.00%) |
May 10, 2018 | 3.231 | 3.255 | 3.227 | 3.255 | 904,889 | +0.03(+0.92%) |
May 09, 2018 | 3.225 | 3.237 | 3.211 | 3.225 | 649,319 | +0.01(+0.18%) |
May 08, 2018 | 3.208 | 3.236 | 3.202 | 3.219 | 768,067 | +0.01(+0.37%) |
May 07, 2018 | 3.208 | 3.219 | 3.196 | 3.208 | 843,767 | +0.01(+0.19%) |
May 04, 2018 | 3.172 | 3.213 | 3.160 | 3.202 | 1,538,976 | +0.03(+0.94%) |
May 03, 2018 | 3.166 | 3.188 | 3.166 | 3.172 | 548,974 | +0.00(+0.00%) |
May 02, 2018 | 3.190 | 3.196 | 3.172 | 3.172 | 574,050 | -0.01(-0.37%) |
May 01, 2018 | 3.184 | 3.199 | 3.172 | 3.184 | 629,731 | -0.01(-0.19%) |
Apr 30, 2018 | 3.202 | 3.231 | 3.178 | 3.190 | 1,190,601 | +0.00(+0.00%) |
Apr 27, 2018 | 3.172 | 3.202 | 3.160 | 3.190 | 597,981 | +0.02(+0.56%) |
Apr 26, 2018 | 3.166 | 3.178 | 3.160 | 3.172 | 652,676 | +0.00(+0.00%) |
Apr 25, 2018 | 3.172 | 3.184 | 3.160 | 3.172 | 521,497 | +0.00(+0.00%) |
Apr 24, 2018 | 3.202 | 3.202 | 3.166 | 3.172 | 886,037 | -0.03(-0.93%) |
Apr 23, 2018 | 3.231 | 3.231 | 3.190 | 3.202 | 617,399 | -0.02(-0.55%) |
Apr 20, 2018 | 3.243 | 3.243 | 3.205 | 3.219 | 601,453 | -0.01(-0.46%) |
Apr 19, 2018 | 3.255 | 3.267 | 3.225 | 3.234 | 671,842 | -0.03(-0.82%) |
Apr 18, 2018 | 3.255 | 3.267 | 3.249 | 3.261 | 650,824 | +0.01(+0.46%) |
Apr 17, 2018 | 3.237 | 3.255 | 3.225 | 3.246 | 828,519 | -0.00(-0.09%) |
Apr 16, 2018 | 3.231 | 3.249 | 3.213 | 3.249 | 758,663 | +0.04(+1.11%) |
Apr 13, 2018 | 3.219 | 3.249 | 3.213 | 3.213 | 1,733,766 | -0.01(-0.18%) |
Apr 12, 2018 | 3.237 | 3.255 | 3.208 | 3.219 | 1,822,087 | +0.01(+0.18%) |
Apr 11, 2018 | 3.219 | 3.249 | 3.208 | 3.213 | 1,068,047 | -0.02(-0.55%) |
Apr 10, 2018 | 3.231 | 3.255 | 3.208 | 3.231 | 1,437,567 | +0.02(+0.55%) |
Apr 09, 2018 | 3.190 | 3.237 | 3.172 | 3.213 | 1,388,161 | +0.03(+0.93%) |
Apr 06, 2018 | 3.202 | 3.231 | 3.160 | 3.184 | 1,395,839 | -0.04(-1.11%) |
Apr 05, 2018 | 3.184 | 3.222 | 3.160 | 3.219 | 1,547,046 | +0.07(+2.26%) |
Apr 04, 2018 | 3.124 | 3.160 | 3.113 | 3.148 | 1,180,695 | +0.01(+0.38%) |
Apr 03, 2018 | 3.142 | 3.160 | 3.118 | 3.136 | 1,357,682 | -0.01(-0.19%) |
Apr 02, 2018 | 3.113 | 3.148 | 3.077 | 3.142 | 2,519,262 | +0.04(+1.34%) |
Mar 29, 2018 | 3.101 | 3.101 | 3.101 | 0 | +0.01(+0.38%) | |
Mar 28, 2018 | 3.136 | 3.136 | 3.083 | 3.089 | 2,313,778 | -0.05(-1.61%) |
Mar 27, 2018 | 3.190 | 3.199 | 3.118 | 3.139 | 2,960,226 | -0.05(-1.58%) |
Mar 26, 2018 | 3.208 | 3.225 | 3.166 | 3.190 | 1,693,969 | +0.02(+0.56%) |
Mar 23, 2018 | 3.253 | 3.259 | 3.146 | 3.172 | 2,595,305 | -0.07(-2.14%) |
Mar 22, 2018 | 3.149 | 3.287 | 3.149 | 3.241 | 4,360,172 | +0.10(+3.13%) |
Mar 21, 2018 | 3.137 | 3.160 | 3.131 | 3.143 | 899,480 | +0.01(+0.18%) |
Mar 20, 2018 | 3.172 | 3.174 | 3.137 | 3.137 | 1,171,132 | -0.03(-0.91%) |
Mar 19, 2018 | 3.172 | 3.183 | 3.155 | 3.166 | 1,598,203 | +0.00(+0.00%) |
Mar 16, 2018 | 3.149 | 3.195 | 3.126 | 3.166 | 2,404,888 | +0.03(+1.11%) |
Mar 15, 2018 | 3.212 | 3.212 | 3.120 | 3.131 | 1,889,160 | -0.08(-2.34%) |
Mar 14, 2018 | 3.195 | 3.212 | 3.178 | 3.207 | 1,331,961 | +0.03(+0.91%) |
Mar 13, 2018 | 3.178 | 3.183 | 3.160 | 3.178 | 1,517,329 | +0.01(+0.18%) |
Mar 12, 2018 | 3.131 | 3.172 | 3.120 | 3.172 | 2,227,428 | +0.06(+1.86%) |
Mar 09, 2018 | 3.108 | 3.123 | 3.082 | 3.114 | 1,645,496 | +0.02(+0.56%) |
Mar 08, 2018 | 3.114 | 3.131 | 3.091 | 3.097 | 1,237,506 | +0.01(+0.19%) |
Mar 07, 2018 | 3.114 | 3.126 | 3.085 | 3.091 | 955,634 | -0.03(-1.11%) |
Mar 06, 2018 | 3.114 | 3.129 | 3.085 | 3.126 | 1,026,615 | +0.01(+0.19%) |
Mar 05, 2018 | 3.079 | 3.126 | 3.056 | 3.120 | 1,671,387 | +0.03(+1.12%) |
Mar 02, 2018 | 3.062 | 3.085 | 3.039 | 3.085 | 1,116,037 | +0.02(+0.57%) |
Mar 01, 2018 | 3.033 | 3.082 | 3.027 | 3.068 | 1,435,493 | +0.04(+1.34%) |
Feb 28, 2018 | 3.085 | 3.114 | 3.027 | 3.027 | 1,383,127 | -0.05(-1.50%) |
Feb 27, 2018 | 3.108 | 3.126 | 3.068 | 3.074 | 1,141,484 | -0.03(-1.12%) |
Feb 26, 2018 | 3.097 | 3.120 | 3.097 | 3.108 | 1,100,977 | +0.00(+0.00%) |
Feb 23, 2018 | 3.120 | 3.126 | 3.097 | 3.108 | 1,010,167 | +0.00(+0.00%) |
Feb 22, 2018 | 3.108 | 3.131 | 3.103 | 3.108 | 804,406 | +0.00(+0.00%) |
Feb 21, 2018 | 3.126 | 3.143 | 3.103 | 3.108 | 925,487 | -0.02(-0.55%) |
Feb 20, 2018 | 3.160 | 3.114 | 3.126 | 1,055,391 | -0.05(-1.64%) | |
Feb 16, 2018 | 3.178 | 3.178 | 3.178 | 0 | +0.05(+1.66%) | |
Feb 15, 2018 | 3.160 | 3.166 | 3.108 | 3.126 | 1,576,246 | -0.03(-0.92%) |
Feb 14, 2018 | 3.172 | 3.183 | 3.126 | 3.155 | 1,516,118 | -0.01(-0.36%) |
Feb 13, 2018 | 3.114 | 3.172 | 3.114 | 3.166 | 950,952 | +0.05(+1.67%) |
Feb 12, 2018 | 3.097 | 3.143 | 3.074 | 3.114 | 2,478,042 | +0.05(+1.70%) |
Feb 09, 2018 | 3.189 | 3.212 | 3.062 | 3.062 | 3,804,448 | -0.10(-3.28%) |
Feb 08, 2018 | 3.259 | 3.166 | 3.166 | 3,150,663 | +0.03(+1.11%) | |
Feb 07, 2018 | 3.207 | 3.207 | 3.120 | 3.131 | 2,078,953 | -0.01(-0.37%) |
Feb 06, 2018 | 3.091 | 3.172 | 3.074 | 3.143 | 2,522,346 | -0.01(-0.18%) |
Feb 05, 2018 | 3.264 | 3.276 | 3.091 | 3.149 | 2,971,377 | -0.13(-4.05%) |
Feb 02, 2018 | 3.334 | 3.351 | 3.282 | 3.282 | 1,690,348 | -0.08(-2.41%) |