Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.700 | 1.790 | 1.670 | 1.760 | 63,800 | +0.06(+3.53%) |
Dec 28, 2018 | 1.690 | 1.715 | 1.690 | 1.700 | 35,300 | +0.00(+0.00%) |
Dec 27, 2018 | 1.580 | 1.711 | 1.580 | 1.700 | 47,580 | +0.11(+6.92%) |
Dec 26, 2018 | 1.600 | 1.772 | 1.550 | 1.590 | 129,595 | -0.01(-0.63%) |
Dec 24, 2018 | 1.500 | 1.610 | 1.450 | 1.600 | 41,900 | +0.05(+3.23%) |
Dec 21, 2018 | 1.560 | 1.580 | 1.450 | 1.550 | 73,500 | +0.06(+4.03%) |
Dec 20, 2018 | 1.450 | 1.610 | 1.450 | 1.490 | 43,065 | -0.04(-2.41%) |
Dec 19, 2018 | 1.520 | 1.540 | 1.450 | 1.527 | 13,735 | +0.04(+2.47%) |
Dec 18, 2018 | 1.480 | 1.520 | 1.480 | 1.490 | 33,618 | -0.03(-1.97%) |
Dec 17, 2018 | 1.550 | 1.615 | 1.510 | 1.520 | 39,159 | -0.03(-1.94%) |
Dec 14, 2018 | 1.600 | 1.615 | 1.549 | 1.550 | 38,000 | -0.03(-1.90%) |
Dec 13, 2018 | 1.550 | 1.659 | 1.550 | 1.580 | 51,305 | -0.05(-3.07%) |
Dec 12, 2018 | 1.650 | 1.722 | 1.630 | 1.630 | 60,917 | -0.02(-1.21%) |
Dec 11, 2018 | 1.650 | 1.750 | 1.600 | 1.650 | 39,141 | -0.01(-0.60%) |
Dec 10, 2018 | 1.540 | 1.700 | 1.540 | 1.660 | 44,783 | +0.09(+5.73%) |
Dec 07, 2018 | 1.570 | 1.650 | 1.570 | 1.570 | 33,400 | -0.07(-4.27%) |
Dec 06, 2018 | 1.650 | 1.714 | 1.560 | 1.640 | 95,673 | -0.02(-1.20%) |
Dec 04, 2018 | 1.600 | 1.800 | 1.600 | 1.660 | 117,900 | +0.07(+4.40%) |
Dec 03, 2018 | 1.440 | 1.630 | 1.440 | 1.590 | 81,868 | +0.19(+13.57%) |
Nov 30, 2018 | 1.400 | 1.510 | 1.300 | 1.400 | 233,200 | +0.05(+3.70%) |
Nov 29, 2018 | 1.620 | 1.720 | 1.280 | 1.350 | 105,660 | -0.37(-21.44%) |
Nov 28, 2018 | 1.790 | 1.810 | 1.600 | 1.718 | 44,090 | -0.07(-3.99%) |
Nov 27, 2018 | 1.810 | 1.810 | 1.710 | 1.790 | 17,827 | -0.06(-3.24%) |
Nov 26, 2018 | 1.900 | 1.900 | 1.800 | 1.850 | 42,179 | +0.06(+3.35%) |
Nov 23, 2018 | 1.760 | 1.800 | 1.750 | 1.790 | 9,000 | +0.07(+4.07%) |
Nov 21, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.01(-0.58%) | |
Nov 20, 2018 | 1.850 | 1.922 | 1.620 | 1.730 | 57,787 | -0.12(-6.49%) |
Nov 19, 2018 | 1.790 | 2.190 | 1.790 | 1.850 | 91,668 | -0.01(-0.54%) |
Nov 16, 2018 | 1.870 | 2.060 | 1.750 | 1.860 | 78,500 | -0.04(-2.11%) |
Nov 15, 2018 | 2.250 | 2.250 | 1.830 | 1.900 | 115,834 | -0.36(-15.89%) |
Nov 14, 2018 | 2.260 | 2.260 | 2.200 | 2.259 | 15,010 | -0.00(-0.04%) |
Nov 13, 2018 | 2.120 | 2.280 | 2.120 | 2.260 | 14,507 | +0.02(+0.94%) |
Nov 12, 2018 | 2.400 | 2.450 | 1.930 | 2.239 | 40,917 | -0.16(-6.71%) |
Nov 09, 2018 | 2.880 | 2.880 | 2.200 | 2.400 | 57,200 | -0.40(-14.28%) |
Nov 08, 2018 | 2.700 | 2.810 | 2.700 | 2.800 | 15,166 | +0.04(+1.45%) |
Nov 07, 2018 | 2.655 | 2.767 | 2.650 | 2.760 | 20,897 | +0.12(+4.54%) |
Nov 06, 2018 | 2.800 | 2.814 | 2.600 | 2.640 | 77,554 | -0.23(-8.01%) |
Nov 05, 2018 | 2.690 | 2.870 | 2.690 | 2.870 | 12,346 | +0.18(+6.69%) |
Nov 02, 2018 | 2.740 | 2.860 | 2.680 | 2.690 | 18,300 | -0.16(-5.61%) |
Nov 01, 2018 | 2.609 | 2.850 | 2.601 | 2.850 | 9,117 | +0.19(+7.14%) |
Oct 31, 2018 | 2.660 | 2.670 | 2.650 | 2.660 | 8,886 | +0.11(+4.31%) |
Oct 30, 2018 | 2.460 | 2.838 | 2.460 | 2.550 | 14,124 | +0.05(+2.00%) |
Oct 29, 2018 | 2.820 | 3.076 | 2.360 | 2.500 | 55,364 | -0.27(-9.75%) |
Oct 26, 2018 | 2.850 | 2.850 | 2.750 | 2.770 | 19,400 | -0.15(-5.14%) |
Oct 25, 2018 | 2.900 | 2.920 | 2.900 | 2.920 | 207 | -0.03(-1.02%) |
Oct 24, 2018 | 2.940 | 3.052 | 2.940 | 2.950 | 3,654 | +0.00(+0.00%) |
Oct 23, 2018 | 3.017 | 3.035 | 2.950 | 2.950 | 21,448 | -0.05(-1.67%) |
Oct 22, 2018 | 3.000 | 3.110 | 3.000 | 3.000 | 11,530 | +0.00(+0.00%) |
Oct 19, 2018 | 3.050 | 3.290 | 3.000 | 3.000 | 18,800 | +0.00(+0.00%) |
Oct 18, 2018 | 3.000 | 3.000 | 3.000 | 57 | +0.00(+0.00%) | |
Oct 17, 2018 | 3.000 | 3.019 | 2.940 | 3.000 | 22,848 | +0.00(+0.00%) |
Oct 16, 2018 | 3.100 | 3.100 | 2.970 | 3.000 | 19,085 | -0.12(-3.85%) |
Oct 15, 2018 | 3.080 | 3.150 | 3.080 | 3.120 | 10,631 | -0.03(-0.95%) |
Oct 12, 2018 | 3.060 | 3.180 | 2.750 | 3.150 | 21,800 | +0.00(+0.00%) |
Oct 11, 2018 | 3.200 | 3.245 | 3.087 | 3.150 | 18,098 | -0.08(-2.48%) |
Oct 10, 2018 | 3.260 | 3.260 | 3.210 | 3.230 | 5,835 | -0.10(-3.05%) |
Oct 09, 2018 | 3.410 | 3.427 | 3.201 | 3.332 | 24,514 | -0.07(-2.01%) |
Oct 08, 2018 | 3.550 | 3.590 | 3.351 | 3.400 | 9,618 | -0.19(-5.29%) |
Oct 05, 2018 | 3.600 | 3.700 | 3.500 | 3.590 | 15,800 | +0.00(+0.00%) |
Oct 04, 2018 | 3.510 | 3.690 | 3.510 | 3.590 | 4,305 | +0.09(+2.57%) |
Oct 03, 2018 | 3.550 | 3.720 | 3.500 | 3.500 | 23,246 | -0.07(-2.03%) |
Oct 02, 2018 | 3.590 | 3.710 | 3.541 | 3.572 | 1,653 | -0.02(-0.49%) |
Oct 01, 2018 | 3.500 | 3.788 | 3.500 | 3.590 | 6,771 | -0.01(-0.28%) |
Sep 28, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 24,700 | +0.05(+1.41%) |
Sep 27, 2018 | 3.600 | 3.600 | 3.400 | 3.550 | 3,832 | -0.05(-1.39%) |
Sep 26, 2018 | 3.600 | 3.600 | 3.470 | 3.600 | 2,057 | +0.07(+1.91%) |
Sep 25, 2018 | 3.550 | 3.600 | 3.450 | 3.533 | 12,281 | +0.03(+0.93%) |
Sep 24, 2018 | 3.507 | 3.507 | 3.500 | 3.500 | 908 | -0.10(-2.64%) |
Sep 21, 2018 | 3.557 | 3.600 | 3.540 | 3.595 | 4,900 | +0.05(+1.27%) |
Sep 20, 2018 | 3.550 | 3.650 | 3.550 | 3.550 | 2,686 | +0.00(+0.00%) |
Sep 19, 2018 | 3.750 | 3.750 | 3.550 | 3.550 | 20,235 | -0.20(-5.33%) |
Sep 18, 2018 | 3.700 | 3.750 | 3.650 | 3.750 | 4,319 | +0.10(+2.74%) |
Sep 17, 2018 | 4.000 | 4.050 | 3.550 | 3.650 | 41,603 | -0.41(-10.19%) |
Sep 14, 2018 | 3.755 | 4.064 | 3.550 | 4.064 | 92,900 | +0.06(+1.60%) |
Sep 13, 2018 | 3.780 | 4.000 | 3.560 | 4.000 | 64,297 | +0.15(+3.90%) |
Sep 12, 2018 | 3.550 | 4.025 | 3.550 | 3.850 | 119,280 | +0.10(+2.67%) |
Sep 11, 2018 | 3.350 | 3.800 | 3.350 | 3.750 | 42,644 | +0.37(+10.89%) |
Sep 10, 2018 | 3.363 | 3.382 | 3.363 | 3.382 | 7,402 | +0.01(+0.20%) |
Sep 07, 2018 | 3.433 | 3.433 | 3.350 | 3.375 | 6,700 | -0.02(-0.74%) |
Sep 06, 2018 | 3.428 | 3.428 | 3.400 | 3.400 | 734 | +0.00(+0.00%) |
Sep 05, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 3,986 | +0.02(+0.74%) |
Sep 04, 2018 | 3.350 | 3.425 | 3.350 | 3.375 | 17,794 | -0.02(-0.74%) |
Aug 31, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.01(-0.41%) | |
Aug 30, 2018 | 3.414 | 3.414 | 3.414 | 3.414 | 2,315 | -0.04(-1.04%) |
Aug 29, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 13,944 | +0.10(+2.99%) |
Aug 28, 2018 | 3.350 | 3.365 | 3.350 | 3.350 | 11,426 | -0.01(-0.20%) |
Aug 27, 2018 | 3.350 | 3.357 | 3.350 | 3.357 | 2,297 | +0.01(+0.20%) |
Aug 24, 2018 | 3.370 | 3.370 | 3.350 | 3.350 | 5,100 | -0.10(-2.90%) |
Aug 23, 2018 | 3.550 | 3.550 | 3.400 | 3.450 | 8,012 | +0.00(+0.00%) |
Aug 22, 2018 | 3.400 | 3.483 | 3.400 | 3.450 | 14,721 | +0.10(+2.99%) |
Aug 21, 2018 | 3.355 | 3.355 | 3.255 | 3.350 | 19,919 | -0.05(-1.47%) |
Aug 20, 2018 | 3.350 | 3.400 | 3.350 | 3.400 | 917 | +0.05(+1.49%) |
Aug 17, 2018 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | -0.10(-2.90%) |
Aug 16, 2018 | 3.471 | 3.471 | 3.450 | 3.450 | 1,576 | +0.00(+0.00%) |
Aug 15, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 15,142 | -0.10(-2.82%) |
Aug 14, 2018 | 3.550 | 3.550 | 3.550 | 3.550 | 133 | -0.05(-1.39%) |
Aug 13, 2018 | 3.462 | 3.600 | 3.462 | 3.600 | 11,625 | +0.00(+0.00%) |
Aug 10, 2018 | 3.450 | 3.600 | 3.395 | 3.600 | 29,500 | +0.15(+4.35%) |
Aug 09, 2018 | 3.450 | 3.545 | 3.350 | 3.450 | 7,395 | -0.10(-2.82%) |
Aug 08, 2018 | 3.450 | 3.550 | 3.450 | 3.550 | 1,288 | +0.10(+2.90%) |
Aug 07, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 8,639 | -0.10(-2.82%) |
Aug 06, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 9,246 | +0.05(+1.43%) |
Aug 03, 2018 | 3.550 | 3.550 | 3.420 | 3.500 | 4,100 | -0.10(-2.78%) |
Aug 02, 2018 | 3.629 | 3.629 | 3.550 | 3.600 | 2,700 | -0.05(-1.24%) |
Aug 01, 2018 | 3.719 | 3.719 | 3.627 | 3.645 | 6,669 | -0.00(-0.13%) |
Jul 31, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 6,659 | +0.00(+0.00%) |
Jul 30, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 12,378 | +0.00(+0.00%) |
Jul 27, 2018 | 3.750 | 3.750 | 3.630 | 3.650 | 1,300 | +0.15(+4.29%) |
Jul 26, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 11,411 | -0.03(-0.92%) |
Jul 25, 2018 | 3.650 | 3.683 | 3.355 | 3.533 | 4,521 | -0.12(-3.22%) |
Jul 24, 2018 | 3.500 | 3.800 | 3.483 | 3.650 | 7,051 | +0.15(+4.29%) |
Jul 23, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 11,004 | -0.11(-3.04%) |
Jul 20, 2018 | 3.650 | 3.650 | 3.500 | 3.610 | 3,542 | +0.01(+0.27%) |
Jul 19, 2018 | 3.690 | 3.700 | 3.205 | 3.600 | 22,145 | -0.15(-4.00%) |
Jul 18, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 53,989 | +0.20(+5.63%) |
Jul 17, 2018 | 3.250 | 3.550 | 3.200 | 3.550 | 42,175 | +0.35(+10.94%) |
Jul 16, 2018 | 3.150 | 3.195 | 3.150 | 3.200 | 6,624 | +0.00(+0.00%) |
Jul 13, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 4,656 | +0.00(+0.00%) |
Jul 12, 2018 | 3.250 | 3.250 | 3.146 | 3.200 | 15,398 | +0.00(+0.00%) |
Jul 11, 2018 | 3.200 | 3.250 | 3.171 | 3.200 | 20,676 | +0.00(+0.00%) |
Jul 10, 2018 | 3.200 | 3.250 | 3.130 | 3.200 | 8,962 | +0.00(+0.00%) |
Jul 09, 2018 | 3.250 | 3.200 | 3.200 | 14,803 | +0.00(+0.00%) | |
Jul 06, 2018 | 3.200 | 3.250 | 3.175 | 3.200 | 38,176 | +0.00(+0.00%) |
Jul 05, 2018 | 3.250 | 3.200 | 3.200 | 24,111 | -0.05(-1.54%) | |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) | |
Jul 02, 2018 | 3.400 | 3.450 | 3.321 | 3.450 | 8,356 | +0.15(+4.55%) |
Jun 29, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 25,902 | +0.00(+0.00%) |
Jun 28, 2018 | 3.234 | 3.350 | 3.220 | 3.300 | 15,132 | +0.15(+4.76%) |
Jun 27, 2018 | 3.500 | 3.500 | 3.150 | 3.150 | 132,074 | -0.35(-10.00%) |
Jun 26, 2018 | 3.450 | 3.522 | 3.450 | 3.500 | 20,033 | +0.00(+0.00%) |
Jun 25, 2018 | 3.600 | 3.600 | 3.375 | 3.500 | 125,859 | -0.15(-4.11%) |
Jun 22, 2018 | 3.650 | 3.650 | 3.600 | 3.650 | 8,494 | +0.00(+0.00%) |
Jun 21, 2018 | 3.600 | 3.650 | 3.550 | 3.650 | 7,661 | +0.05(+1.39%) |
Jun 20, 2018 | 3.600 | 3.650 | 3.600 | 3.600 | 8,975 | -0.05(-1.37%) |
Jun 19, 2018 | 3.600 | 3.650 | 3.550 | 3.650 | 16,004 | +0.05(+1.39%) |
Jun 18, 2018 | 3.650 | 3.650 | 3.550 | 3.600 | 13,740 | -0.12(-3.36%) |
Jun 15, 2018 | 3.800 | 3.750 | 3.725 | 4,306 | -0.02(-0.67%) | |
Jun 14, 2018 | 3.650 | 3.800 | 3.650 | 3.750 | 27,324 | +0.20(+5.63%) |
Jun 13, 2018 | 3.600 | 3.750 | 3.400 | 3.550 | 235,431 | -0.25(-6.58%) |
Jun 12, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 19,355 | -0.05(-1.30%) |
Jun 11, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 29,376 | +0.00(+0.00%) |
Jun 08, 2018 | 3.850 | 3.917 | 3.850 | 3.850 | 14,545 | +0.00(+0.00%) |
Jun 07, 2018 | 3.900 | 3.936 | 3.850 | 3.850 | 46,433 | -0.05(-1.28%) |
Jun 06, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 16,007 | +0.00(+0.00%) |
Jun 05, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 4,551 | -0.05(-1.27%) |
Jun 04, 2018 | 3.900 | 4.000 | 3.888 | 3.950 | 51,538 | +0.03(+0.64%) |
Jun 01, 2018 | 4.000 | 4.000 | 3.925 | 3.925 | 10,817 | -0.03(-0.63%) |
May 31, 2018 | 3.950 | 3.950 | 3.917 | 3.950 | 9,641 | -0.02(-0.63%) |
May 30, 2018 | 3.950 | 4.000 | 3.950 | 3.975 | 8,569 | +0.02(+0.63%) |
May 29, 2018 | 4.000 | 4.000 | 3.944 | 3.950 | 15,735 | +0.00(+0.00%) |
May 25, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
May 24, 2018 | 3.945 | 3.950 | 3.900 | 3.900 | 3,450 | +0.00(+0.00%) |
May 23, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 9,926 | -0.05(-1.27%) |
May 22, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 5,143 | +0.05(+1.28%) |
May 21, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 9,723 | -0.10(-2.50%) |
May 18, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 19,403 | +0.05(+1.27%) |
May 17, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 18,072 | -0.02(-0.63%) |
May 16, 2018 | 4.000 | 4.000 | 3.975 | 3.975 | 5,235 | -0.02(-0.62%) |
May 15, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 4,110 | +0.00(+0.00%) |
May 14, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 8,098 | +0.00(+0.00%) |
May 11, 2018 | 4.100 | 4.250 | 3.909 | 4.000 | 15,396 | +0.00(+0.00%) |
May 10, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 76,612 | +0.05(+1.27%) |
May 09, 2018 | 3.900 | 4.000 | 3.850 | 3.950 | 33,128 | +0.10(+2.60%) |
May 08, 2018 | 3.700 | 3.900 | 3.550 | 3.850 | 99,924 | -0.15(-3.75%) |
May 07, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 15,749 | +0.05(+1.27%) |
May 04, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 26,903 | +0.10(+2.60%) |
May 03, 2018 | 4.000 | 4.000 | 3.850 | 3.850 | 110,621 | -0.18(-4.35%) |
May 02, 2018 | 4.000 | 4.050 | 4.000 | 4.025 | 3,272 | -0.02(-0.62%) |
May 01, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 22,017 | +0.00(+0.00%) |
Apr 30, 2018 | 4.050 | 4.100 | 4.000 | 4.050 | 40,669 | +0.00(+0.00%) |
Apr 27, 2018 | 4.050 | 4.100 | 4.000 | 4.050 | 5,255 | +0.00(+0.00%) |
Apr 26, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 31,903 | -0.05(-1.22%) |
Apr 25, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 4,585 | +0.00(+0.00%) |
Apr 24, 2018 | 4.100 | 4.125 | 4.050 | 4.100 | 12,909 | -0.05(-1.20%) |
Apr 23, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 15,341 | +0.05(+1.22%) |
Apr 20, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 7,954 | -0.05(-1.20%) |
Apr 19, 2018 | 4.150 | 4.150 | 4.050 | 4.150 | 18,430 | +0.05(+1.22%) |
Apr 18, 2018 | 4.100 | 4.150 | 4.100 | 4.100 | 14,186 | +0.00(+0.00%) |
Apr 17, 2018 | 4.050 | 4.150 | 4.050 | 4.100 | 10,027 | +0.00(+0.00%) |
Apr 16, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 526 | +0.00(+0.00%) |
Apr 13, 2018 | 4.100 | 4.150 | 4.075 | 4.100 | 13,102 | -0.05(-1.20%) |
Apr 12, 2018 | 4.200 | 4.200 | 4.145 | 4.150 | 9,938 | -0.05(-1.19%) |
Apr 11, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 20,612 | +0.05(+1.20%) |
Apr 10, 2018 | 4.150 | 4.150 | 4.100 | 4.150 | 1,765 | +0.00(+0.00%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.055 | 4.150 | 33,739 | +0.00(+0.00%) |
Apr 06, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 10,071 | +0.00(+0.00%) |
Apr 05, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 4,233 | +0.00(+0.00%) |
Apr 04, 2018 | 4.145 | 4.250 | 4.145 | 4.150 | 6,456 | +0.00(+0.00%) |
Apr 03, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 10,211 | -0.02(-0.60%) |
Apr 02, 2018 | 4.200 | 4.200 | 4.100 | 4.175 | 17,480 | -0.08(-1.76%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
Mar 28, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 2,133 | +0.00(+0.00%) |
Mar 27, 2018 | 4.250 | 4.250 | 4.089 | 4.200 | 22,259 | -0.05(-1.18%) |
Mar 26, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 40,002 | -0.05(-1.16%) |
Mar 23, 2018 | 4.250 | 4.450 | 4.250 | 4.300 | 39,344 | -0.07(-1.62%) |
Mar 22, 2018 | 4.322 | 4.395 | 4.305 | 4.371 | 26,448 | +0.07(+1.64%) |
Mar 21, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 13,814 | +0.05(+1.18%) |
Mar 20, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 11,953 | +0.00(+0.00%) |
Mar 19, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 10,989 | +0.00(+0.00%) |
Mar 16, 2018 | 4.350 | 4.400 | 4.250 | 4.250 | 14,316 | -0.10(-2.30%) |
Mar 15, 2018 | 4.350 | 4.373 | 4.300 | 4.350 | 21,860 | +0.15(+3.57%) |
Mar 14, 2018 | 4.200 | 4.345 | 4.200 | 4.200 | 10,371 | -0.10(-2.33%) |
Mar 13, 2018 | 4.300 | 4.300 | 4.200 | 4.300 | 5,475 | +0.05(+1.18%) |
Mar 12, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 2,825 | +0.00(+0.00%) |
Mar 09, 2018 | 4.300 | 4.305 | 4.250 | 4.250 | 8,758 | -0.05(-1.16%) |
Mar 08, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 16,515 | +0.05(+1.18%) |
Mar 07, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 8,214 | -0.05(-1.16%) |
Mar 06, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 1,213 | +0.00(+0.00%) |
Mar 05, 2018 | 4.300 | 4.315 | 4.300 | 4.300 | 2,552 | -0.05(-1.15%) |
Mar 02, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 2,499 | +0.01(+0.23%) |
Mar 01, 2018 | 4.300 | 4.400 | 4.300 | 4.340 | 11,802 | -0.01(-0.23%) |
Feb 28, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 2,970 | +0.00(+0.00%) |
Feb 27, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 8,681 | +0.00(+0.00%) |
Feb 26, 2018 | 4.305 | 4.350 | 4.305 | 4.350 | 1,664 | +0.00(+0.00%) |
Feb 23, 2018 | 4.300 | 4.351 | 4.300 | 4.350 | 12,365 | -0.05(-1.14%) |
Feb 22, 2018 | 4.350 | 4.400 | 4.340 | 4.400 | 5,079 | +0.05(+1.15%) |
Feb 21, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 2,019 | -0.05(-1.14%) |
Feb 20, 2018 | 4.400 | 4.450 | 4.365 | 4.400 | 19,700 | -0.05(-1.12%) |
Feb 16, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Feb 15, 2018 | 4.300 | 4.400 | 4.300 | 4.400 | 6,486 | +0.00(+0.00%) |
Feb 14, 2018 | 4.200 | 4.400 | 4.200 | 4.400 | 2,710 | +0.10(+2.33%) |
Feb 13, 2018 | 4.350 | 4.395 | 4.250 | 4.300 | 2,720 | +0.00(+0.00%) |
Feb 12, 2018 | 4.300 | 4.400 | 4.250 | 4.300 | 17,460 | +0.05(+1.18%) |
Feb 09, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 48,665 | -0.05(-1.16%) |
Feb 08, 2018 | 4.350 | 4.375 | 4.300 | 4.300 | 28,095 | -0.05(-1.15%) |
Feb 07, 2018 | 4.375 | 4.400 | 4.350 | 3,048 | -0.05(-1.14%) | |
Feb 06, 2018 | 4.400 | 4.400 | 4.250 | 4.400 | 26,001 | +0.00(+0.00%) |
Feb 05, 2018 | 4.400 | 4.400 | 4.400 | 3,805 | +0.00(+0.00%) | |
Feb 02, 2018 | 4.400 | 4.450 | 4.395 | 4.400 | 3,736 | -0.10(-2.22%) |
Feb 01, 2018 | 4.350 | 4.525 | 4.350 | 4.500 | 5,681 | +0.00(+0.00%) |
Jan 31, 2018 | 4.550 | 4.550 | 4.450 | 4.500 | 9,854 | +0.00(+0.00%) |
Jan 30, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 21,837 | +0.00(+0.00%) |
Jan 29, 2018 | 4.650 | 4.650 | 4.500 | 4.500 | 14,102 | -0.15(-3.23%) |
Jan 26, 2018 | 4.650 | 4.650 | 4.595 | 4.650 | 15,307 | +0.10(+2.20%) |
Jan 25, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 14,104 | +0.12(+2.82%) |
Jan 24, 2018 | 4.650 | 4.650 | 4.400 | 4.425 | 46,150 | -0.15(-3.28%) |
Jan 23, 2018 | 4.550 | 4.600 | 4.550 | 4.575 | 8,401 | -0.02(-0.54%) |
Jan 22, 2018 | 4.550 | 4.600 | 4.550 | 4.600 | 7,000 | +0.04(+0.88%) |
Jan 19, 2018 | 4.600 | 4.638 | 4.550 | 4.560 | 9,506 | +0.01(+0.22%) |
Jan 18, 2018 | 4.550 | 4.600 | 4.550 | 4.550 | 12,250 | +0.00(+0.00%) |
Jan 17, 2018 | 4.575 | 4.600 | 4.550 | 4.550 | 13,815 | -0.05(-1.09%) |
Jan 16, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 8,684 | +0.00(+0.00%) |
Jan 12, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 15,464 | +0.20(+4.55%) |
Jan 10, 2018 | 4.550 | 4.550 | 4.350 | 4.400 | 177,290 | -0.20(-4.35%) |
Jan 09, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 21,540 | +0.02(+0.55%) |
Jan 08, 2018 | 4.600 | 4.650 | 4.550 | 4.575 | 21,641 | -0.02(-0.54%) |
Jan 05, 2018 | 4.550 | 4.630 | 4.550 | 4.600 | 17,335 | +0.00(+0.00%) |
Jan 04, 2018 | 4.600 | 4.630 | 4.550 | 4.600 | 22,608 | +0.02(+0.55%) |
Jan 03, 2018 | 4.500 | 4.700 | 4.500 | 4.575 | 9,415 | +0.03(+0.55%) |