Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.946 | 2.946 | 2.804 | 2.851 | 157,270 | -0.04(-1.23%) |
Feb 27, 2019 | 2.981 | 3.010 | 2.875 | 2.887 | 193,110 | -0.08(-2.85%) |
Feb 26, 2019 | 2.913 | 2.971 | 2.913 | 2.971 | 241,940 | +0.06(+2.00%) |
Feb 25, 2019 | 2.860 | 2.919 | 2.813 | 2.913 | 304,316 | +0.06(+2.25%) |
Feb 22, 2019 | 2.837 | 2.860 | 2.802 | 2.849 | 207,121 | +0.01(+0.41%) |
Feb 21, 2019 | 2.837 | 2.872 | 2.802 | 2.837 | 132,508 | -0.01(-0.21%) |
Feb 20, 2019 | 2.837 | 2.886 | 2.808 | 2.843 | 165,024 | +0.00(+0.00%) |
Feb 19, 2019 | 2.913 | 2.913 | 2.773 | 2.843 | 271,564 | -0.04(-1.42%) |
Feb 15, 2019 | 2.574 | 2.889 | 2.563 | 2.884 | 835,511 | +0.36(+14.35%) |
Feb 14, 2019 | 2.492 | 2.545 | 2.469 | 2.522 | 222,002 | +0.02(+0.70%) |
Feb 13, 2019 | 2.533 | 2.574 | 2.481 | 2.504 | 170,783 | -0.03(-1.15%) |
Feb 12, 2019 | 2.481 | 2.568 | 2.481 | 2.533 | 211,271 | +0.05(+1.88%) |
Feb 11, 2019 | 2.510 | 2.510 | 2.463 | 2.487 | 351,929 | -0.01(-0.23%) |
Feb 08, 2019 | 2.539 | 2.551 | 2.457 | 2.492 | 345,888 | -0.06(-2.51%) |
Feb 07, 2019 | 2.615 | 2.615 | 2.469 | 2.557 | 382,526 | -0.07(-2.67%) |
Feb 06, 2019 | 2.720 | 2.720 | 2.598 | 2.627 | 335,141 | -0.10(-3.64%) |
Feb 05, 2019 | 2.755 | 2.755 | 2.720 | 2.726 | 168,351 | -0.03(-1.06%) |
Feb 04, 2019 | 2.743 | 2.767 | 2.714 | 2.755 | 103,173 | -0.02(-0.63%) |
Feb 01, 2019 | 2.755 | 2.796 | 2.743 | 2.773 | 93,196 | +0.01(+0.21%) |
Jan 31, 2019 | 2.778 | 2.778 | 2.708 | 2.767 | 199,892 | +0.01(+0.42%) |
Jan 30, 2019 | 2.817 | 2.817 | 2.732 | 2.755 | 202,592 | -0.03(-1.09%) |
Jan 29, 2019 | 2.867 | 2.867 | 2.774 | 2.786 | 108,744 | -0.06(-2.04%) |
Jan 28, 2019 | 2.820 | 2.849 | 2.786 | 2.844 | 103,800 | +0.01(+0.20%) |
Jan 25, 2019 | 2.867 | 2.873 | 2.797 | 2.838 | 202,817 | -0.04(-1.41%) |
Jan 24, 2019 | 2.867 | 2.890 | 2.844 | 2.878 | 98,739 | +0.01(+0.20%) |
Jan 23, 2019 | 2.849 | 2.873 | 2.768 | 2.873 | 270,031 | +0.03(+1.02%) |
Jan 22, 2019 | 2.797 | 2.844 | 2.693 | 2.844 | 283,518 | +0.05(+1.66%) |
Jan 18, 2019 | 2.844 | 2.849 | 2.762 | 2.797 | 143,023 | -0.01(-0.41%) |
Jan 17, 2019 | 2.826 | 2.873 | 2.791 | 2.809 | 269,883 | +0.01(+0.21%) |
Jan 16, 2019 | 2.733 | 2.873 | 2.704 | 2.803 | 429,781 | +0.13(+5.00%) |
Jan 15, 2019 | 2.733 | 2.751 | 2.646 | 2.670 | 238,261 | -0.02(-0.86%) |
Jan 14, 2019 | 2.786 | 2.815 | 2.681 | 2.693 | 262,461 | -0.09(-3.13%) |
Jan 11, 2019 | 2.803 | 2.832 | 2.768 | 2.780 | 129,410 | -0.02(-0.83%) |
Jan 10, 2019 | 2.826 | 2.844 | 2.791 | 2.803 | 117,556 | -0.02(-0.82%) |
Jan 09, 2019 | 2.878 | 2.902 | 2.757 | 2.826 | 354,189 | -0.05(-1.62%) |
Jan 08, 2019 | 2.896 | 2.913 | 2.849 | 2.873 | 161,988 | -0.01(-0.40%) |
Jan 07, 2019 | 2.931 | 2.931 | 2.873 | 2.884 | 133,154 | -0.02(-0.80%) |
Jan 04, 2019 | 2.855 | 2.983 | 2.855 | 2.907 | 150,260 | +0.03(+1.21%) |
Jan 03, 2019 | 2.919 | 2.919 | 2.786 | 2.873 | 107,253 | -0.07(-2.37%) |
Jan 02, 2019 | 2.791 | 3.012 | 2.774 | 2.942 | 225,551 | +0.16(+5.63%) |
Dec 31, 2018 | 3.018 | 3.023 | 2.728 | 2.786 | 491,793 | -0.23(-7.51%) |
Dec 28, 2018 | 2.890 | 3.047 | 2.820 | 3.012 | 524,016 | +0.11(+3.68%) |
Dec 27, 2018 | 2.905 | 2.920 | 2.813 | 2.905 | 455,252 | -0.01(-0.40%) |
Dec 26, 2018 | 2.928 | 2.986 | 2.876 | 2.917 | 346,124 | +0.02(+0.80%) |
Dec 24, 2018 | 2.876 | 2.919 | 2.857 | 2.893 | 520,657 | +0.01(+0.20%) |
Dec 21, 2018 | 2.790 | 3.003 | 2.790 | 2.888 | 692,767 | +0.08(+2.67%) |
Dec 20, 2018 | 2.749 | 2.882 | 2.735 | 2.813 | 1,251,421 | +0.06(+2.10%) |
Dec 19, 2018 | 2.749 | 2.899 | 2.668 | 2.755 | 641,899 | +0.01(+0.21%) |
Dec 18, 2018 | 2.541 | 2.755 | 2.541 | 2.749 | 843,050 | +0.24(+9.43%) |
Dec 17, 2018 | 2.668 | 2.674 | 2.512 | 2.512 | 683,065 | -0.19(-7.05%) |
Dec 14, 2018 | 2.691 | 2.738 | 2.657 | 2.703 | 193,060 | +0.01(+0.43%) |
Dec 13, 2018 | 2.691 | 2.720 | 2.628 | 2.691 | 351,602 | +0.00(+0.00%) |
Dec 12, 2018 | 2.709 | 2.795 | 2.686 | 2.691 | 329,541 | -0.01(-0.21%) |
Dec 11, 2018 | 2.778 | 2.813 | 2.686 | 2.697 | 157,076 | -0.08(-2.91%) |
Dec 10, 2018 | 2.830 | 2.830 | 2.720 | 2.778 | 248,265 | -0.02(-0.62%) |
Dec 07, 2018 | 2.801 | 2.896 | 2.761 | 2.795 | 288,984 | +0.01(+0.21%) |
Dec 06, 2018 | 2.818 | 2.847 | 2.761 | 2.790 | 280,748 | -0.07(-2.42%) |
Dec 04, 2018 | 2.801 | 2.917 | 2.743 | 2.859 | 638,052 | +0.08(+2.70%) |
Dec 03, 2018 | 3.015 | 3.101 | 2.755 | 2.784 | 657,211 | -0.21(-6.95%) |
Nov 30, 2018 | 3.061 | 3.124 | 2.980 | 2.992 | 251,065 | -0.10(-3.18%) |
Nov 29, 2018 | 3.176 | 3.176 | 3.073 | 3.090 | 200,206 | -0.05(-1.52%) |
Nov 28, 2018 | 3.057 | 3.167 | 3.052 | 3.138 | 299,427 | +0.05(+1.67%) |
Nov 27, 2018 | 3.155 | 3.212 | 3.046 | 3.086 | 272,068 | -0.12(-3.76%) |
Nov 26, 2018 | 3.269 | 3.290 | 3.183 | 3.206 | 198,027 | -0.07(-2.27%) |
Nov 23, 2018 | 3.275 | 3.292 | 3.241 | 3.281 | 48,117 | -0.03(-0.87%) |
Nov 21, 2018 | 3.310 | 3.310 | 3.310 | 0 | -0.01(-0.17%) | |
Nov 20, 2018 | 3.327 | 3.333 | 3.161 | 3.315 | 341,893 | -0.02(-0.52%) |
Nov 19, 2018 | 3.407 | 3.472 | 3.321 | 3.333 | 489,008 | -0.09(-2.52%) |
Nov 16, 2018 | 3.430 | 3.505 | 3.390 | 3.419 | 515,349 | +0.02(+0.51%) |
Nov 15, 2018 | 3.556 | 3.579 | 3.315 | 3.401 | 662,994 | -0.14(-3.89%) |
Nov 14, 2018 | 3.350 | 3.585 | 3.327 | 3.539 | 742,216 | +0.26(+7.87%) |
Nov 13, 2018 | 3.143 | 3.327 | 3.138 | 3.281 | 503,323 | +0.14(+4.57%) |
Nov 12, 2018 | 3.206 | 3.206 | 3.109 | 3.138 | 227,557 | +0.01(+0.37%) |
Nov 09, 2018 | 3.052 | 3.155 | 3.046 | 3.126 | 347,111 | +0.08(+2.64%) |
Nov 08, 2018 | 3.155 | 3.155 | 3.017 | 3.046 | 262,136 | -0.13(-4.15%) |
Nov 07, 2018 | 3.149 | 3.189 | 3.120 | 3.178 | 168,281 | +0.05(+1.47%) |
Nov 06, 2018 | 3.052 | 3.160 | 3.040 | 3.132 | 321,254 | +0.07(+2.25%) |
Nov 05, 2018 | 3.011 | 3.092 | 2.975 | 3.063 | 447,687 | +0.11(+3.69%) |
Nov 02, 2018 | 2.983 | 2.983 | 2.920 | 2.954 | 105,824 | -0.02(-0.58%) |
Nov 01, 2018 | 2.931 | 2.994 | 2.897 | 2.971 | 157,716 | +0.04(+1.37%) |
Oct 31, 2018 | 2.925 | 2.980 | 2.874 | 2.931 | 101,431 | +0.02(+0.79%) |
Oct 30, 2018 | 2.839 | 2.943 | 2.839 | 2.908 | 197,989 | -0.00(-0.09%) |
Oct 29, 2018 | 2.962 | 3.011 | 2.865 | 2.911 | 325,389 | -0.04(-1.34%) |
Oct 26, 2018 | 2.899 | 3.010 | 2.775 | 2.950 | 398,631 | +0.03(+1.16%) |
Oct 25, 2018 | 2.928 | 2.975 | 2.916 | 2.916 | 170,298 | -0.01(-0.39%) |
Oct 24, 2018 | 3.052 | 3.052 | 2.899 | 2.928 | 232,338 | -0.10(-3.36%) |
Oct 23, 2018 | 3.007 | 3.075 | 2.945 | 3.029 | 224,946 | -0.04(-1.29%) |
Oct 22, 2018 | 3.154 | 3.182 | 3.012 | 3.069 | 179,347 | -0.08(-2.51%) |
Oct 19, 2018 | 3.035 | 3.193 | 3.035 | 3.148 | 394,031 | +0.11(+3.72%) |
Oct 18, 2018 | 3.109 | 3.131 | 2.996 | 3.035 | 223,615 | -0.08(-2.72%) |
Oct 17, 2018 | 3.148 | 3.171 | 3.058 | 3.120 | 239,389 | -0.03(-1.08%) |
Oct 16, 2018 | 3.165 | 3.239 | 3.116 | 3.154 | 205,720 | -0.03(-1.06%) |
Oct 15, 2018 | 3.114 | 3.255 | 3.086 | 3.188 | 270,503 | +0.09(+2.92%) |
Oct 12, 2018 | 3.058 | 3.159 | 3.018 | 3.097 | 272,123 | +0.02(+0.55%) |
Oct 11, 2018 | 3.035 | 3.137 | 2.990 | 3.080 | 216,543 | +0.02(+0.55%) |
Oct 10, 2018 | 3.278 | 3.278 | 3.041 | 3.063 | 262,475 | -0.21(-6.39%) |
Oct 09, 2018 | 3.357 | 3.380 | 3.250 | 3.272 | 299,568 | -0.11(-3.18%) |
Oct 08, 2018 | 3.210 | 3.402 | 3.142 | 3.380 | 588,941 | +0.17(+5.28%) |
Oct 05, 2018 | 3.035 | 3.318 | 3.035 | 3.210 | 683,140 | +0.20(+6.77%) |
Oct 04, 2018 | 2.984 | 3.109 | 2.854 | 3.007 | 397,352 | -0.01(-0.19%) |
Oct 03, 2018 | 2.922 | 3.120 | 2.894 | 3.012 | 428,011 | +0.10(+3.29%) |
Oct 02, 2018 | 2.905 | 2.939 | 2.826 | 2.916 | 278,727 | +0.01(+0.39%) |
Oct 01, 2018 | 2.826 | 2.930 | 2.826 | 2.905 | 326,987 | +0.10(+3.63%) |
Sep 28, 2018 | 2.837 | 2.916 | 2.775 | 2.803 | 266,992 | -0.05(-1.59%) |
Sep 27, 2018 | 2.899 | 2.947 | 2.832 | 2.849 | 344,880 | -0.05(-1.75%) |
Sep 26, 2018 | 2.888 | 2.933 | 2.865 | 2.899 | 277,557 | +0.02(+0.79%) |
Sep 25, 2018 | 2.837 | 2.905 | 2.823 | 2.877 | 289,999 | +0.05(+1.60%) |
Sep 24, 2018 | 2.826 | 2.945 | 2.809 | 2.832 | 347,019 | +0.01(+0.20%) |
Sep 21, 2018 | 2.589 | 2.832 | 2.589 | 2.826 | 789,654 | +0.20(+7.53%) |
Sep 20, 2018 | 2.769 | 2.778 | 2.589 | 2.628 | 608,087 | -0.12(-4.52%) |
Sep 19, 2018 | 2.628 | 2.770 | 2.543 | 2.752 | 1,368,376 | +0.06(+2.31%) |
Sep 18, 2018 | 2.962 | 2.983 | 2.634 | 2.690 | 1,172,609 | -0.25(-8.64%) |
Sep 17, 2018 | 3.007 | 3.017 | 2.922 | 2.945 | 326,895 | -0.05(-1.70%) |
Sep 14, 2018 | 3.041 | 3.075 | 2.995 | 2.995 | 257,438 | -0.07(-2.21%) |
Sep 13, 2018 | 3.137 | 3.193 | 3.052 | 3.063 | 317,894 | -0.07(-2.34%) |
Sep 12, 2018 | 3.097 | 3.159 | 3.086 | 3.137 | 211,801 | +0.03(+1.09%) |
Sep 11, 2018 | 3.080 | 3.188 | 3.046 | 3.103 | 323,846 | +0.01(+0.18%) |
Sep 10, 2018 | 3.165 | 3.185 | 2.995 | 3.097 | 359,854 | -0.05(-1.62%) |
Sep 07, 2018 | 3.227 | 3.227 | 3.137 | 3.148 | 254,784 | -0.05(-1.42%) |
Sep 06, 2018 | 3.233 | 3.236 | 3.188 | 3.193 | 328,181 | -0.06(-1.91%) |
Sep 05, 2018 | 3.318 | 3.329 | 3.239 | 3.255 | 394,420 | -0.02(-0.52%) |
Sep 04, 2018 | 3.301 | 3.323 | 3.272 | 3.272 | 223,844 | -0.03(-0.86%) |
Aug 31, 2018 | 3.301 | 3.301 | 3.301 | 0 | -0.06(-1.68%) | |
Aug 30, 2018 | 3.335 | 3.374 | 3.301 | 3.357 | 119,543 | +0.03(+0.88%) |
Aug 29, 2018 | 3.339 | 3.362 | 3.317 | 3.328 | 273,150 | -0.02(-0.50%) |
Aug 28, 2018 | 3.401 | 3.404 | 3.317 | 3.345 | 189,023 | -0.04(-1.33%) |
Aug 27, 2018 | 3.350 | 3.412 | 3.350 | 3.390 | 157,826 | +0.04(+1.34%) |
Aug 24, 2018 | 3.362 | 3.395 | 3.339 | 3.345 | 135,903 | -0.02(-0.67%) |
Aug 23, 2018 | 3.339 | 3.424 | 3.335 | 3.367 | 176,671 | +0.02(+0.67%) |
Aug 22, 2018 | 3.317 | 3.424 | 3.317 | 3.345 | 254,483 | +0.02(+0.68%) |
Aug 21, 2018 | 3.289 | 3.373 | 3.272 | 3.322 | 269,236 | +0.03(+0.85%) |
Aug 20, 2018 | 3.322 | 3.324 | 3.263 | 3.294 | 214,147 | -0.01(-0.17%) |
Aug 17, 2018 | 3.277 | 3.306 | 3.266 | 3.300 | 135,547 | +0.04(+1.21%) |
Aug 16, 2018 | 3.306 | 3.345 | 3.261 | 3.261 | 222,841 | -0.03(-0.85%) |
Aug 15, 2018 | 3.334 | 3.334 | 3.272 | 3.289 | 178,935 | -0.02(-0.68%) |
Aug 14, 2018 | 3.306 | 3.367 | 3.303 | 3.311 | 248,582 | +0.02(+0.68%) |
Aug 13, 2018 | 3.317 | 3.345 | 3.266 | 3.289 | 231,077 | -0.06(-1.68%) |
Aug 10, 2018 | 3.289 | 3.373 | 3.289 | 3.345 | 188,913 | +0.07(+2.06%) |
Aug 09, 2018 | 3.283 | 3.317 | 3.266 | 3.277 | 170,989 | -0.01(-0.17%) |
Aug 08, 2018 | 3.322 | 3.406 | 3.272 | 3.283 | 391,329 | -0.06(-1.85%) |
Aug 07, 2018 | 3.424 | 3.446 | 3.322 | 3.345 | 212,562 | -0.08(-2.30%) |
Aug 06, 2018 | 3.328 | 3.469 | 3.324 | 3.424 | 258,901 | +0.11(+3.40%) |
Aug 03, 2018 | 3.283 | 3.345 | 3.261 | 3.311 | 289,951 | +0.02(+0.51%) |
Aug 02, 2018 | 3.244 | 3.367 | 3.241 | 3.294 | 192,123 | +0.04(+1.21%) |
Aug 01, 2018 | 3.317 | 3.317 | 3.244 | 3.255 | 242,313 | -0.06(-1.86%) |
Jul 31, 2018 | 3.345 | 3.350 | 3.306 | 3.317 | 179,636 | -0.05(-1.50%) |
Jul 30, 2018 | 3.345 | 3.396 | 3.328 | 3.367 | 235,652 | +0.06(+1.85%) |
Jul 27, 2018 | 3.373 | 3.390 | 3.306 | 3.306 | 170,004 | -0.07(-2.15%) |
Jul 26, 2018 | 3.390 | 3.436 | 3.373 | 3.379 | 100,511 | -0.01(-0.33%) |
Jul 25, 2018 | 3.468 | 3.474 | 3.362 | 3.390 | 149,705 | -0.09(-2.57%) |
Jul 24, 2018 | 3.463 | 3.496 | 3.435 | 3.479 | 282,489 | +0.04(+1.30%) |
Jul 23, 2018 | 3.328 | 3.457 | 3.317 | 3.435 | 258,962 | +0.09(+2.68%) |
Jul 20, 2018 | 3.384 | 3.385 | 3.328 | 3.345 | 159,430 | -0.03(-0.83%) |
Jul 19, 2018 | 3.289 | 3.380 | 3.278 | 3.373 | 144,287 | +0.07(+2.03%) |
Jul 18, 2018 | 3.334 | 3.345 | 3.284 | 3.306 | 290,891 | -0.03(-0.84%) |
Jul 17, 2018 | 3.340 | 3.379 | 3.323 | 3.334 | 180,930 | -0.02(-0.50%) |
Jul 16, 2018 | 3.300 | 3.368 | 3.289 | 3.351 | 208,393 | +0.03(+1.01%) |
Jul 13, 2018 | 3.306 | 3.356 | 3.300 | 3.317 | 196,429 | +0.01(+0.34%) |
Jul 12, 2018 | 3.351 | 3.373 | 3.268 | 3.306 | 286,095 | -0.05(-1.50%) |
Jul 11, 2018 | 3.379 | 3.385 | 3.345 | 3.356 | 104,521 | -0.02(-0.66%) |
Jul 10, 2018 | 3.379 | 3.435 | 3.340 | 3.379 | 247,146 | +0.02(+0.50%) |
Jul 09, 2018 | 3.334 | 3.396 | 3.320 | 3.362 | 217,764 | +0.04(+1.18%) |
Jul 06, 2018 | 3.373 | 3.409 | 3.312 | 3.323 | 250,355 | -0.07(-1.98%) |
Jul 05, 2018 | 3.295 | 3.404 | 3.244 | 3.390 | 355,436 | +0.16(+5.03%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | +0.04(+1.23%) | |
Jul 02, 2018 | 3.217 | 3.239 | 3.166 | 3.189 | 433,067 | -0.05(-1.55%) |
Jun 29, 2018 | 3.267 | 3.323 | 3.166 | 3.239 | 530,497 | -0.03(-1.03%) |
Jun 28, 2018 | 3.368 | 3.418 | 3.267 | 3.272 | 450,579 | -0.14(-4.09%) |
Jun 27, 2018 | 3.406 | 3.507 | 3.406 | 3.412 | 448,489 | +0.02(+0.49%) |
Jun 26, 2018 | 3.317 | 3.434 | 3.317 | 3.395 | 297,924 | +0.06(+1.85%) |
Jun 25, 2018 | 3.412 | 3.412 | 3.328 | 3.334 | 189,007 | -0.03(-0.83%) |
Jun 22, 2018 | 3.345 | 3.462 | 3.345 | 3.362 | 415,450 | +0.03(+1.01%) |
Jun 21, 2018 | 3.496 | 3.502 | 3.289 | 3.328 | 665,465 | -0.17(-4.95%) |
Jun 20, 2018 | 3.585 | 3.608 | 3.501 | 3.501 | 402,025 | -0.10(-2.80%) |
Jun 19, 2018 | 3.569 | 3.650 | 3.521 | 3.602 | 388,818 | -0.05(-1.38%) |
Jun 18, 2018 | 3.585 | 3.675 | 3.580 | 3.653 | 180,806 | +0.07(+1.87%) |
Jun 15, 2018 | 3.613 | 3.569 | 3.585 | 253,590 | -0.03(-0.77%) | |
Jun 14, 2018 | 3.708 | 3.759 | 3.608 | 3.613 | 216,783 | -0.10(-2.56%) |
Jun 13, 2018 | 3.764 | 3.770 | 3.692 | 3.708 | 172,330 | -0.06(-1.63%) |
Jun 12, 2018 | 3.720 | 3.837 | 3.720 | 3.770 | 256,864 | +0.04(+1.20%) |
Jun 11, 2018 | 3.669 | 3.775 | 3.669 | 3.725 | 265,159 | +0.04(+1.06%) |
Jun 08, 2018 | 3.664 | 3.711 | 3.641 | 3.686 | 227,949 | +0.02(+0.61%) |
Jun 07, 2018 | 3.574 | 3.680 | 3.574 | 3.664 | 197,227 | +0.09(+2.50%) |
Jun 06, 2018 | 3.569 | 3.574 | 265,275 | -0.08(-2.14%) | ||
Jun 05, 2018 | 3.669 | 3.708 | 3.636 | 3.653 | 255,226 | -0.03(-0.76%) |
Jun 04, 2018 | 3.697 | 3.742 | 3.647 | 3.680 | 276,458 | +0.02(+0.61%) |
Jun 01, 2018 | 3.658 | 3.669 | 3.624 | 3.658 | 285,324 | -0.02(-0.61%) |
May 31, 2018 | 3.703 | 3.736 | 3.658 | 3.680 | 283,756 | -0.01(-0.30%) |
May 30, 2018 | 3.619 | 3.736 | 3.602 | 3.692 | 217,887 | +0.10(+2.88%) |
May 29, 2018 | 3.549 | 3.594 | 3.530 | 3.588 | 205,440 | +0.03(+0.78%) |
May 25, 2018 | 3.561 | 3.561 | 3.561 | 0 | -0.01(-0.16%) | |
May 24, 2018 | 3.561 | 3.628 | 3.538 | 3.566 | 219,967 | +0.00(+0.00%) |
May 23, 2018 | 3.633 | 3.644 | 3.527 | 3.566 | 570,366 | -0.11(-3.04%) |
May 22, 2018 | 3.801 | 3.823 | 3.650 | 3.678 | 455,624 | -0.12(-3.23%) |
May 21, 2018 | 3.873 | 3.907 | 3.789 | 3.801 | 562,519 | -0.05(-1.30%) |
May 18, 2018 | 4.046 | 4.074 | 3.851 | 3.851 | 413,597 | -0.20(-4.83%) |
May 17, 2018 | 3.923 | 4.085 | 3.912 | 4.046 | 416,640 | +0.13(+3.20%) |
May 16, 2018 | 3.895 | 3.923 | 3.890 | 3.921 | 141,302 | +0.03(+0.64%) |
May 15, 2018 | 3.912 | 3.923 | 3.848 | 3.895 | 341,658 | -0.03(-0.71%) |
May 14, 2018 | 3.879 | 3.929 | 3.874 | 3.923 | 229,198 | +0.07(+1.88%) |
May 11, 2018 | 3.845 | 3.895 | 3.834 | 3.851 | 193,573 | +0.01(+0.15%) |
May 10, 2018 | 3.862 | 3.912 | 3.828 | 3.845 | 197,212 | -0.02(-0.43%) |
May 09, 2018 | 3.879 | 3.934 | 3.856 | 3.862 | 247,226 | -0.01(-0.14%) |
May 08, 2018 | 3.862 | 3.901 | 3.805 | 3.867 | 326,839 | -0.01(-0.29%) |
May 07, 2018 | 3.856 | 3.968 | 3.851 | 3.879 | 407,356 | +0.02(+0.58%) |
May 04, 2018 | 3.851 | 3.929 | 3.834 | 3.856 | 236,215 | +0.00(+0.00%) |
May 03, 2018 | 3.934 | 3.934 | 3.840 | 3.856 | 166,702 | -0.08(-2.12%) |
May 02, 2018 | 3.879 | 3.957 | 3.879 | 3.940 | 232,537 | +0.06(+1.58%) |
May 01, 2018 | 3.840 | 3.890 | 3.771 | 3.879 | 288,187 | +0.04(+1.02%) |
Apr 30, 2018 | 3.895 | 3.900 | 3.812 | 3.840 | 208,852 | -0.06(-1.43%) |
Apr 27, 2018 | 3.895 | 3.957 | 3.867 | 3.895 | 217,145 | -0.00(-0.01%) |
Apr 26, 2018 | 3.857 | 3.907 | 3.829 | 3.896 | 237,145 | +0.06(+1.45%) |
Apr 25, 2018 | 3.790 | 3.846 | 3.777 | 3.840 | 204,523 | +0.04(+1.17%) |
Apr 24, 2018 | 3.807 | 3.879 | 3.785 | 3.796 | 356,180 | -0.01(-0.29%) |
Apr 23, 2018 | 3.907 | 3.951 | 3.801 | 3.807 | 436,656 | -0.14(-3.65%) |
Apr 20, 2018 | 3.918 | 3.957 | 3.885 | 3.951 | 364,617 | +0.03(+0.85%) |
Apr 19, 2018 | 3.974 | 4.010 | 3.912 | 3.918 | 185,135 | -0.08(-1.94%) |
Apr 18, 2018 | 3.935 | 4.062 | 3.929 | 3.996 | 336,101 | +0.07(+1.84%) |
Apr 17, 2018 | 3.940 | 3.963 | 3.907 | 3.924 | 262,680 | +0.01(+0.14%) |
Apr 16, 2018 | 3.935 | 3.962 | 3.885 | 3.918 | 464,553 | +0.00(+0.00%) |
Apr 13, 2018 | 3.801 | 3.924 | 3.801 | 3.918 | 493,026 | +0.12(+3.07%) |
Apr 12, 2018 | 3.885 | 3.888 | 3.796 | 3.801 | 386,678 | -0.08(-2.14%) |
Apr 11, 2018 | 3.901 | 3.962 | 3.879 | 3.885 | 305,413 | -0.01(-0.14%) |
Apr 10, 2018 | 3.752 | 3.935 | 3.752 | 3.890 | 455,677 | +0.16(+4.16%) |
Apr 09, 2018 | 3.763 | 3.835 | 3.729 | 3.735 | 466,826 | -0.03(-0.74%) |
Apr 06, 2018 | 3.929 | 3.951 | 3.718 | 3.763 | 677,658 | -0.19(-4.78%) |
Apr 05, 2018 | 3.801 | 4.018 | 3.801 | 3.951 | 521,006 | +0.12(+3.04%) |
Apr 04, 2018 | 3.885 | 3.885 | 3.746 | 3.835 | 995,031 | -0.09(-2.26%) |
Apr 03, 2018 | 4.107 | 4.156 | 3.885 | 3.924 | 1,121,385 | -0.19(-4.72%) |
Apr 02, 2018 | 4.356 | 4.356 | 3.857 | 4.118 | 1,279,553 | -0.27(-6.08%) |
Mar 29, 2018 | 4.384 | 4.384 | 4.384 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.701 | 4.717 | 4.473 | 4.501 | 626,011 | -0.18(-3.79%) |
Mar 27, 2018 | 4.811 | 4.838 | 4.678 | 4.678 | 539,669 | -0.14(-2.87%) |
Mar 26, 2018 | 4.777 | 4.845 | 4.777 | 4.816 | 278,492 | +0.08(+1.75%) |
Mar 23, 2018 | 4.794 | 4.858 | 4.728 | 4.733 | 419,901 | -0.03(-0.70%) |
Mar 22, 2018 | 4.894 | 4.894 | 4.755 | 4.766 | 296,562 | -0.13(-2.60%) |
Mar 21, 2018 | 4.866 | 4.999 | 4.838 | 4.894 | 324,153 | +0.04(+0.80%) |
Mar 20, 2018 | 4.871 | 4.911 | 4.800 | 4.855 | 338,863 | +0.03(+0.57%) |
Mar 19, 2018 | 4.965 | 4.971 | 4.766 | 4.827 | 252,033 | -0.13(-2.68%) |
Mar 16, 2018 | 4.805 | 5.021 | 4.772 | 4.960 | 420,874 | +0.14(+2.98%) |
Mar 15, 2018 | 4.976 | 4.976 | 4.755 | 4.816 | 367,065 | -0.11(-2.13%) |
Mar 14, 2018 | 4.899 | 4.938 | 4.816 | 4.921 | 203,102 | +0.01(+0.23%) |
Mar 13, 2018 | 4.894 | 4.924 | 4.844 | 4.910 | 233,348 | +0.04(+0.91%) |
Mar 12, 2018 | 4.811 | 4.905 | 4.795 | 4.866 | 271,825 | +0.08(+1.62%) |
Mar 09, 2018 | 4.761 | 4.838 | 4.739 | 4.788 | 325,677 | +0.03(+0.58%) |
Mar 08, 2018 | 4.788 | 4.811 | 4.725 | 4.761 | 295,126 | -0.05(-1.03%) |
Mar 07, 2018 | 4.860 | 4.811 | 186,061 | +0.01(+0.12%) | ||
Mar 06, 2018 | 4.822 | 4.866 | 4.755 | 4.805 | 285,693 | -0.03(-0.57%) |
Mar 05, 2018 | 4.838 | 4.916 | 4.816 | 4.833 | 250,161 | -0.02(-0.46%) |
Mar 02, 2018 | 4.811 | 4.858 | 4.739 | 4.855 | 257,511 | +0.02(+0.46%) |