Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.353 | 3.397 | 3.310 | 3.350 | 23,146 | +0.07(+2.13%) |
Feb 26, 2019 | 3.280 | 3.280 | 3.280 | 0 | +0.02(+0.53%) | |
Feb 25, 2019 | 3.300 | 3.300 | 3.160 | 3.263 | 24,991 | +0.00(+0.09%) |
Feb 22, 2019 | 3.390 | 3.390 | 3.260 | 3.260 | 16,400 | +0.01(+0.31%) |
Feb 21, 2019 | 3.410 | 3.460 | 3.110 | 3.250 | 29,925 | -0.16(-4.69%) |
Feb 20, 2019 | 3.470 | 3.470 | 3.410 | 3.410 | 2,555 | -0.13(-3.67%) |
Feb 19, 2019 | 3.537 | 3.537 | 3.540 | 28 | +0.00(+0.00%) | |
Feb 15, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 200 | +0.13(+3.81%) |
Feb 14, 2019 | 3.520 | 3.538 | 3.410 | 3.410 | 2,032 | -0.17(-4.88%) |
Feb 13, 2019 | 3.585 | 3.585 | 3.585 | 75 | -0.00(-0.01%) | |
Feb 12, 2019 | 3.575 | 3.585 | 3.500 | 3.585 | 2,035 | +0.02(+0.44%) |
Feb 11, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 786 | -0.00(-0.01%) |
Feb 08, 2019 | 3.570 | 3.570 | 3.570 | 42 | +0.00(+0.00%) | |
Feb 07, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 1,207 | -0.03(-0.83%) |
Feb 06, 2019 | 3.600 | 3.600 | 3.600 | 105 | +0.00(+0.00%) | |
Feb 05, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 862 | +0.04(+1.08%) |
Feb 04, 2019 | 3.500 | 3.568 | 3.500 | 3.562 | 1,535 | -0.01(-0.24%) |
Feb 01, 2019 | 3.570 | 3.570 | 3.570 | 20 | +0.00(+0.00%) | |
Jan 31, 2019 | 3.570 | 3.570 | 3.570 | 32 | +0.00(+0.00%) | |
Jan 30, 2019 | 3.570 | 3.570 | 3.570 | 12 | +0.00(+0.00%) | |
Jan 29, 2019 | 3.569 | 3.569 | 3.570 | 4 | +0.00(+0.03%) | |
Jan 28, 2019 | 3.569 | 3.569 | 3.569 | 3.569 | 336 | -0.08(-2.22%) |
Jan 24, 2019 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 3.650 | 3.650 | 3.650 | 1 | +0.00(+0.00%) | |
Jan 18, 2019 | 3.650 | 3.650 | 3.650 | 0 | +0.15(+4.29%) | |
Jan 17, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 180 | -0.11(-3.01%) |
Jan 15, 2019 | 3.609 | 3.609 | 3.609 | 0 | +0.09(+2.52%) | |
Jan 14, 2019 | 3.390 | 3.600 | 3.390 | 3.520 | 4,847 | +0.07(+2.03%) |
Jan 11, 2019 | 3.500 | 3.520 | 3.450 | 3.450 | 700 | -0.15(-4.03%) |
Jan 10, 2019 | 3.595 | 3.595 | 3.595 | 55 | +0.00(+0.01%) | |
Jan 09, 2019 | 3.630 | 3.630 | 3.595 | 3.595 | 861 | +0.20(+5.77%) |
Jan 08, 2019 | 3.399 | 3.399 | 3.399 | 3.399 | 1,051 | -0.20(-5.59%) |
Jan 07, 2019 | 3.600 | 3.600 | 3.600 | 56 | +0.00(+0.00%) | |
Jan 04, 2019 | 3.560 | 3.600 | 3.560 | 3.600 | 500 | +0.10(+2.97%) |
Jan 03, 2019 | 3.360 | 3.496 | 3.360 | 3.496 | 2,159 | -0.06(-1.79%) |
Jan 02, 2019 | 3.560 | 3.560 | 3.560 | 3.560 | 163 | +0.16(+4.71%) |
Dec 31, 2018 | 3.420 | 3.540 | 3.400 | 3.400 | 400 | +0.00(+0.00%) |
Dec 28, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | -0.17(-4.85%) |
Dec 26, 2018 | 3.573 | 3.573 | 3.573 | 0 | +0.27(+8.28%) | |
Dec 24, 2018 | 3.300 | 3.300 | 3.300 | 1 | +0.00(+0.00%) | |
Dec 21, 2018 | 3.250 | 3.520 | 3.250 | 3.300 | 13,500 | +0.04(+1.23%) |
Dec 20, 2018 | 3.468 | 3.542 | 3.200 | 3.260 | 22,225 | -0.20(-5.78%) |
Dec 19, 2018 | 3.540 | 3.680 | 3.460 | 3.460 | 44,705 | -0.06(-1.70%) |
Dec 18, 2018 | 3.457 | 3.520 | 3.457 | 3.520 | 2,887 | -0.05(-1.40%) |
Dec 17, 2018 | 3.532 | 3.570 | 3.532 | 3.570 | 313 | +0.10(+2.88%) |
Dec 14, 2018 | 3.470 | 3.490 | 3.460 | 3.470 | 1,700 | -0.12(-3.34%) |
Dec 12, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.14(+4.06%) | |
Dec 11, 2018 | 3.450 | 3.450 | 3.450 | 63 | +0.00(+0.00%) | |
Dec 10, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 494 | -0.14(-3.90%) |
Dec 07, 2018 | 3.590 | 3.590 | 3.590 | 70 | +0.00(+0.00%) | |
Dec 06, 2018 | 3.590 | 3.590 | 3.590 | 3.590 | 898 | +0.04(+1.13%) |
Dec 04, 2018 | 3.570 | 3.570 | 3.540 | 3.550 | 1,900 | -0.09(-2.47%) |
Dec 03, 2018 | 3.568 | 3.640 | 3.568 | 3.640 | 343 | +0.07(+1.96%) |
Nov 30, 2018 | 3.610 | 3.610 | 3.570 | 3.570 | 4,200 | -0.13(-3.51%) |
Nov 29, 2018 | 3.738 | 3.738 | 3.700 | 3.700 | 1,014 | -0.07(-1.92%) |
Nov 28, 2018 | 3.772 | 3.772 | 3.772 | 3.772 | 1,964 | +0.14(+3.86%) |
Nov 27, 2018 | 3.587 | 3.632 | 3.587 | 3.632 | 2,255 | -0.07(-1.83%) |
Nov 26, 2018 | 3.710 | 3.720 | 3.700 | 3.700 | 5,530 | +0.07(+1.93%) |
Nov 23, 2018 | 3.810 | 3.810 | 3.610 | 3.630 | 2,000 | -0.15(-3.97%) |
Nov 21, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.26(+7.39%) | |
Nov 19, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.14(-3.83%) | |
Nov 16, 2018 | 3.470 | 3.660 | 3.470 | 3.660 | 1,900 | +0.06(+1.67%) |
Nov 15, 2018 | 3.600 | 3.600 | 3.600 | 19 | +0.00(+0.00%) | |
Nov 14, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 2,213 | +0.15(+4.35%) |
Nov 13, 2018 | 3.450 | 3.450 | 3.450 | 599 | +0.00(+0.00%) | |
Nov 12, 2018 | 3.617 | 3.617 | 3.450 | 3.450 | 3,887 | -0.05(-1.43%) |
Nov 09, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.03(+0.94%) |
Nov 08, 2018 | 3.680 | 3.680 | 3.467 | 3.467 | 864 | -0.04(-1.22%) |
Nov 07, 2018 | 3.510 | 3.510 | 3.510 | 12 | +0.00(+0.00%) | |
Nov 06, 2018 | 3.490 | 3.630 | 3.450 | 3.510 | 1,558 | +0.01(+0.29%) |
Nov 05, 2018 | 3.555 | 3.556 | 3.490 | 3.500 | 5,036 | -0.12(-3.31%) |
Nov 02, 2018 | 3.620 | 3.620 | 3.620 | 3.620 | 200 | -0.04(-1.09%) |
Nov 01, 2018 | 3.650 | 3.670 | 3.500 | 3.660 | 8,982 | +0.02(+0.43%) |
Oct 31, 2018 | 3.769 | 3.873 | 3.644 | 3.644 | 15,191 | -0.06(-1.52%) |
Oct 30, 2018 | 3.590 | 3.975 | 3.575 | 3.701 | 51,758 | +0.25(+7.26%) |
Oct 29, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 556 | -0.06(-1.71%) |
Oct 25, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.13(-3.57%) | |
Oct 24, 2018 | 3.640 | 3.640 | 3.640 | 74 | +0.00(+0.00%) | |
Oct 23, 2018 | 3.640 | 3.640 | 3.640 | 3.640 | 1,006 | -0.00(-0.11%) |
Oct 22, 2018 | 3.550 | 3.644 | 3.550 | 3.644 | 501 | -0.04(-0.98%) |
Oct 19, 2018 | 3.530 | 3.690 | 3.530 | 3.680 | 800 | +0.13(+3.66%) |
Oct 18, 2018 | 3.550 | 3.550 | 3.550 | 2 | +0.00(+0.00%) | |
Oct 17, 2018 | 3.590 | 3.650 | 3.530 | 3.550 | 5,758 | -0.12(-3.27%) |
Oct 16, 2018 | 3.672 | 3.672 | 3.670 | 10 | -0.00(-0.05%) | |
Oct 15, 2018 | 3.672 | 3.672 | 3.672 | 3.672 | 241 | +0.02(+0.60%) |
Oct 12, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 1,600 | +0.06(+1.53%) |
Oct 11, 2018 | 3.595 | 3.595 | 3.595 | 3.595 | 183 | +0.05(+1.55%) |
Oct 10, 2018 | 3.628 | 3.628 | 3.540 | 3.540 | 11,519 | -0.05(-1.39%) |
Oct 09, 2018 | 3.590 | 3.590 | 3.590 | 97 | +0.00(+0.00%) | |
Oct 08, 2018 | 3.620 | 3.620 | 3.590 | 3.590 | 10,248 | -0.06(-1.64%) |
Oct 05, 2018 | 3.650 | 3.650 | 3.650 | 20 | +0.00(+0.00%) | |
Oct 04, 2018 | 3.650 | 3.650 | 3.650 | 120 | +0.00(+0.00%) | |
Oct 03, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 797 | +0.04(+1.11%) |
Oct 02, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 207 | -0.01(-0.28%) |
Oct 01, 2018 | 3.620 | 3.620 | 3.620 | 3.620 | 166 | -0.08(-2.16%) |
Sep 28, 2018 | 3.630 | 3.730 | 3.630 | 3.700 | 1,300 | +0.10(+2.76%) |
Sep 27, 2018 | 3.601 | 3.601 | 3.601 | 3.601 | 990 | -0.10(-2.77%) |
Sep 26, 2018 | 3.750 | 3.750 | 3.643 | 3.703 | 4,814 | -0.08(-2.03%) |
Sep 25, 2018 | 3.780 | 3.780 | 3.780 | 3.780 | 289 | +0.10(+2.72%) |
Sep 24, 2018 | 3.696 | 3.696 | 3.680 | 3.680 | 704 | -0.07(-1.87%) |
Sep 21, 2018 | 3.780 | 3.800 | 3.750 | 3.750 | 20,700 | -0.03(-0.84%) |
Sep 20, 2018 | 3.782 | 3.782 | 3.782 | 3.782 | 1,197 | +0.08(+2.21%) |
Sep 19, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 3,998 | +0.00(+0.00%) |
Sep 18, 2018 | 3.772 | 3.772 | 3.700 | 3.700 | 6,591 | -0.27(-6.80%) |
Sep 17, 2018 | 3.680 | 3.970 | 3.680 | 3.970 | 873 | +0.29(+7.88%) |
Sep 14, 2018 | 3.700 | 3.700 | 3.680 | 3.680 | 3,000 | -0.08(-2.06%) |
Sep 13, 2018 | 3.757 | 3.757 | 3.757 | 3.757 | 746 | +0.06(+1.55%) |
Sep 12, 2018 | 3.700 | 3.710 | 3.700 | 3.700 | 3,383 | +0.01(+0.27%) |
Sep 11, 2018 | 3.680 | 3.888 | 3.660 | 3.690 | 3,472 | -0.21(-5.38%) |
Sep 10, 2018 | 3.970 | 3.970 | 3.900 | 3.900 | 403 | +0.10(+2.77%) |
Sep 07, 2018 | 3.795 | 3.795 | 3.795 | 3.795 | 600 | +0.04(+1.17%) |
Sep 06, 2018 | 3.760 | 3.760 | 3.732 | 3.751 | 4,696 | +0.05(+1.38%) |
Sep 05, 2018 | 3.850 | 3.950 | 3.680 | 3.700 | 13,765 | -0.05(-1.33%) |
Sep 04, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 352 | +0.00(+0.00%) |
Aug 31, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.16(+4.46%) | |
Aug 30, 2018 | 3.732 | 3.732 | 3.590 | 3.590 | 811 | -0.20(-5.28%) |
Aug 29, 2018 | 3.520 | 3.790 | 3.520 | 3.790 | 311 | +0.28(+7.98%) |
Aug 28, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 310 | -0.07(-1.96%) |
Aug 27, 2018 | 3.650 | 3.710 | 3.570 | 3.580 | 5,744 | -0.12(-3.24%) |
Aug 24, 2018 | 3.701 | 3.701 | 3.700 | 107 | -0.00(-0.03%) | |
Aug 23, 2018 | 3.710 | 3.710 | 3.700 | 3.701 | 3,711 | +0.08(+2.24%) |
Aug 21, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.00(-0.00%) | |
Aug 20, 2018 | 3.690 | 3.690 | 3.573 | 3.620 | 2,213 | -0.01(-0.27%) |
Aug 17, 2018 | 3.660 | 3.680 | 3.630 | 3.630 | 2,400 | -0.03(-0.79%) |
Aug 16, 2018 | 3.603 | 3.659 | 3.603 | 3.659 | 292 | +0.03(+0.80%) |
Aug 15, 2018 | 3.500 | 3.740 | 3.420 | 3.630 | 35,379 | -0.24(-6.20%) |
Aug 14, 2018 | 3.930 | 3.930 | 3.870 | 3.870 | 1,880 | -0.03(-0.77%) |
Aug 13, 2018 | 3.901 | 3.901 | 3.900 | 3 | -0.00(-0.03%) | |
Aug 07, 2018 | 3.901 | 3.901 | 3.901 | 0 | -0.04(-1.13%) | |
Aug 06, 2018 | 4.040 | 4.040 | 3.921 | 3.946 | 1,750 | -0.09(-2.34%) |
Aug 03, 2018 | 3.910 | 4.040 | 3.910 | 4.040 | 1,600 | -0.01(-0.21%) |
Aug 02, 2018 | 3.950 | 4.050 | 3.950 | 4.049 | 3,964 | +0.13(+3.29%) |
Aug 01, 2018 | 3.920 | 3.920 | 3.920 | 3.920 | 569 | +0.00(+0.00%) |
Jul 31, 2018 | 41 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 3.990 | 4.000 | 3.860 | 3.860 | 3,023 | +0.00(+0.00%) |
Jul 27, 2018 | 55 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 3.960 | 3.960 | 3.960 | 55 | -0.04(-1.00%) | |
Jul 25, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.01(-0.25%) |
Jul 24, 2018 | 4.010 | 4.010 | 4.010 | 4.010 | 554 | +0.00(+0.00%) |
Jul 23, 2018 | 4.010 | 4.010 | 4.010 | 4.010 | 1,066 | +0.07(+1.76%) |
Jul 20, 2018 | 3.941 | 3.941 | 3.941 | 3.941 | 289 | +0.01(+0.27%) |
Jul 19, 2018 | 3.960 | 3.960 | 3.930 | 3.930 | 1,199 | -0.06(-1.50%) |
Jul 18, 2018 | 3.990 | 3.990 | 3.990 | 3.990 | 1,045 | +0.07(+1.80%) |
Jul 16, 2018 | 3.920 | 3.920 | 3.920 | 17 | -0.10(-2.50%) | |
Jul 11, 2018 | 4.020 | 4.020 | 4.020 | 4 | +0.00(+0.00%) | |
Jul 10, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 514 | +0.07(+1.77%) |
Jul 06, 2018 | 3.950 | 3.950 | 3.950 | 77 | +0.02(+0.51%) | |
Jul 05, 2018 | 3.920 | 3.930 | 3.920 | 3.930 | 752 | +0.01(+0.26%) |
Jul 03, 2018 | 3.920 | 3.920 | 3.920 | 0 | -0.11(-2.73%) | |
Jun 29, 2018 | 4.030 | 4.030 | 4.030 | 0 | -0.02(-0.49%) | |
Jun 28, 2018 | 4.050 | 4.050 | 3.940 | 4.050 | 2,630 | +0.08(+2.02%) |
Jun 26, 2018 | 3.970 | 3.970 | 3.970 | 0 | -0.10(-2.46%) | |
Jun 25, 2018 | 3.970 | 4.090 | 3.960 | 4.070 | 1,882 | +0.09(+2.26%) |
Jun 22, 2018 | 3.970 | 4.150 | 3.970 | 3.980 | 5,209 | +0.00(+0.00%) |
Jun 21, 2018 | 3.961 | 3.990 | 3.961 | 3.980 | 2,001 | -0.03(-0.75%) |
Jun 20, 2018 | 3.980 | 4.150 | 3.980 | 4.010 | 3,551 | +0.00(+0.00%) |
Jun 19, 2018 | 3.980 | 4.130 | 3.950 | 4.010 | 10,203 | +0.02(+0.50%) |
Jun 18, 2018 | 4.028 | 4.060 | 3.950 | 3.990 | 8,685 | +0.00(+0.00%) |
Jun 15, 2018 | 3.990 | 3.990 | 3.990 | 3.990 | 869 | +0.00(+0.00%) |
Jun 14, 2018 | 3.980 | 3.990 | 3.980 | 3.990 | 591 | +0.00(+0.00%) |
Jun 13, 2018 | 3.980 | 3.990 | 3.980 | 3.990 | 750 | -0.02(-0.50%) |
Jun 11, 2018 | 4.010 | 4.010 | 4.010 | 34 | -0.14(-3.37%) | |
Jun 07, 2018 | 4.150 | 4.150 | 4.150 | 119 | +0.21(+5.33%) | |
Jun 06, 2018 | 3.960 | 4.050 | 3.940 | 3.940 | 909 | -0.03(-0.76%) |
Jun 05, 2018 | 4.020 | 4.020 | 3.930 | 3.970 | 1,793 | -0.05(-1.24%) |
Jun 04, 2018 | 4.030 | 4.030 | 4.020 | 4.020 | 323 | +0.06(+1.52%) |
Jun 01, 2018 | 3.980 | 3.980 | 3.950 | 3.960 | 5,923 | -0.01(-0.25%) |
May 31, 2018 | 3.900 | 3.970 | 3.870 | 3.970 | 2,715 | +0.14(+3.66%) |
May 30, 2018 | 3.920 | 3.940 | 3.830 | 3.830 | 1,597 | +0.02(+0.52%) |
May 29, 2018 | 3.900 | 3.900 | 3.810 | 3.810 | 3,161 | +0.01(+0.26%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.02(-0.39%) | |
May 24, 2018 | 3.850 | 3.850 | 3.800 | 3.815 | 5,610 | -0.01(-0.13%) |
May 22, 2018 | 3.820 | 3.820 | 3.820 | 98 | -0.13(-3.29%) | |
May 21, 2018 | 3.760 | 3.950 | 3.760 | 3.950 | 4,494 | +0.13(+3.38%) |
May 18, 2018 | 3.851 | 3.960 | 3.821 | 3.821 | 2,573 | -0.10(-2.53%) |
May 16, 2018 | 3.920 | 3.920 | 3.920 | 50 | +0.09(+2.39%) | |
May 15, 2018 | 3.825 | 3.840 | 3.819 | 3.829 | 5,281 | -0.08(-2.08%) |
May 14, 2018 | 3.820 | 3.980 | 3.820 | 3.910 | 5,110 | +0.11(+2.89%) |
May 11, 2018 | 3.880 | 3.880 | 3.725 | 3.800 | 8,711 | -0.08(-2.06%) |
May 10, 2018 | 4.000 | 4.000 | 3.865 | 3.880 | 6,203 | -0.07(-1.77%) |
May 09, 2018 | 3.910 | 3.970 | 3.910 | 3.950 | 975 | -0.05(-1.25%) |
May 08, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 210 | -0.08(-1.96%) |
May 07, 2018 | 3.900 | 4.117 | 3.900 | 4.080 | 5,048 | -0.05(-1.21%) |
May 02, 2018 | 4.130 | 4.130 | 4.130 | 19 | +0.18(+4.61%) | |
May 01, 2018 | 4.022 | 4.022 | 3.948 | 3.948 | 914 | -0.01(-0.31%) |
Apr 30, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 383 | -0.06(-1.49%) |
Apr 27, 2018 | 3.977 | 4.020 | 3.977 | 4.020 | 4,096 | +0.01(+0.25%) |
Apr 25, 2018 | 4.010 | 4.010 | 4.010 | 120 | -0.04(-0.99%) | |
Apr 24, 2018 | 3.972 | 4.130 | 3.970 | 4.050 | 766 | -0.08(-1.94%) |
Apr 23, 2018 | 4.000 | 4.130 | 4.000 | 4.130 | 12,309 | +0.08(+1.98%) |
Apr 20, 2018 | 4.020 | 4.050 | 4.020 | 4.050 | 373 | +0.03(+0.81%) |
Apr 19, 2018 | 4.018 | 4.018 | 4.018 | 4.018 | 1,039 | +0.04(+0.92%) |
Apr 18, 2018 | 4.082 | 4.101 | 3.981 | 3.981 | 1,821 | -0.21(-4.99%) |
Apr 17, 2018 | 3.950 | 4.190 | 3.880 | 4.190 | 3,681 | +0.14(+3.46%) |
Apr 16, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 557 | -0.10(-2.41%) |
Apr 13, 2018 | 4.270 | 4.270 | 4.050 | 4.150 | 628 | +0.01(+0.13%) |
Apr 12, 2018 | 4.250 | 4.250 | 4.145 | 4.145 | 1,004 | +0.08(+1.97%) |
Apr 11, 2018 | 4.120 | 4.120 | 4.065 | 4.065 | 5,358 | -0.06(-1.49%) |
Apr 10, 2018 | 4.300 | 4.300 | 4.120 | 4.126 | 6,623 | +0.02(+0.39%) |
Apr 09, 2018 | 4.030 | 4.300 | 4.030 | 4.110 | 21,331 | +0.19(+4.85%) |
Apr 06, 2018 | 3.971 | 4.040 | 3.910 | 3.920 | 4,477 | -0.19(-4.62%) |
Apr 05, 2018 | 4.040 | 4.110 | 4.010 | 4.110 | 939 | +0.12(+3.01%) |
Apr 04, 2018 | 3.941 | 3.990 | 3.941 | 3.990 | 4,615 | +0.00(+0.00%) |
Apr 03, 2018 | 3.980 | 4.100 | 3.980 | 3.990 | 2,696 | -0.09(-2.21%) |
Apr 02, 2018 | 4.150 | 4.150 | 3.931 | 4.080 | 3,370 | -0.04(-0.97%) |
Mar 29, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.10(+2.49%) | |
Mar 28, 2018 | 4.050 | 4.150 | 4.000 | 4.020 | 18,303 | +0.01(+0.30%) |
Mar 27, 2018 | 4.090 | 4.101 | 4.008 | 4.008 | 4,902 | -0.03(-0.74%) |
Mar 26, 2018 | 4.010 | 4.100 | 4.010 | 4.038 | 4,163 | -0.02(-0.56%) |
Mar 23, 2018 | 4.010 | 4.150 | 3.930 | 4.061 | 17,861 | -0.04(-0.96%) |
Mar 22, 2018 | 4.250 | 4.250 | 4.016 | 4.100 | 19,319 | -0.12(-2.84%) |
Mar 21, 2018 | 4.410 | 4.411 | 4.190 | 4.220 | 30,027 | -0.18(-4.18%) |
Mar 20, 2018 | 4.040 | 4.440 | 4.040 | 4.404 | 73,059 | +0.50(+12.68%) |
Mar 19, 2018 | 3.890 | 3.909 | 3.890 | 3.909 | 728 | -0.09(-2.14%) |
Mar 15, 2018 | 3.994 | 3.994 | 3.994 | 3 | +0.02(+0.62%) | |
Mar 14, 2018 | 3.890 | 4.050 | 3.877 | 3.970 | 11,216 | -0.00(-0.01%) |
Mar 13, 2018 | 4.020 | 4.020 | 3.880 | 3.970 | 7,754 | -0.02(-0.50%) |
Mar 12, 2018 | 3.990 | 4.020 | 3.952 | 3.990 | 5,594 | +0.02(+0.50%) |
Mar 09, 2018 | 3.950 | 3.970 | 3.950 | 3.970 | 1,492 | +0.02(+0.51%) |
Mar 07, 2018 | 3.950 | 3.950 | 3.950 | 5 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.940 | 3.940 | 3.940 | 3.940 | 321 | -0.06(-1.50%) |
Mar 02, 2018 | 4.000 | 4.000 | 4.000 | 82 | -0.02(-0.50%) |