Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.420 | 2.440 | 2.190 | 2.390 | 1,316,317 | +0.18(+8.14%) |
Feb 27, 2019 | 2.390 | 2.410 | 2.190 | 2.210 | 1,146,152 | -0.18(-7.53%) |
Feb 26, 2019 | 2.570 | 2.570 | 2.380 | 2.390 | 756,800 | -0.17(-6.64%) |
Feb 25, 2019 | 2.520 | 2.600 | 2.520 | 2.560 | 514,470 | +0.00(+0.00%) |
Feb 22, 2019 | 2.520 | 2.600 | 2.480 | 2.560 | 429,500 | +0.06(+2.40%) |
Feb 21, 2019 | 2.660 | 2.675 | 2.454 | 2.500 | 496,693 | -0.15(-5.66%) |
Feb 20, 2019 | 2.610 | 2.680 | 2.530 | 2.650 | 594,164 | +0.05(+1.92%) |
Feb 19, 2019 | 2.550 | 2.650 | 2.510 | 2.600 | 593,581 | +0.01(+0.39%) |
Feb 15, 2019 | 2.550 | 2.635 | 2.550 | 2.590 | 835,200 | +0.07(+2.78%) |
Feb 14, 2019 | 2.430 | 2.580 | 2.430 | 2.520 | 948,519 | +0.06(+2.44%) |
Feb 13, 2019 | 2.390 | 2.490 | 2.390 | 2.460 | 536,781 | +0.09(+3.80%) |
Feb 12, 2019 | 2.320 | 2.410 | 2.320 | 2.370 | 456,443 | +0.08(+3.49%) |
Feb 11, 2019 | 2.240 | 2.300 | 2.140 | 2.290 | 410,315 | +0.08(+3.62%) |
Feb 08, 2019 | 2.130 | 2.250 | 2.020 | 2.210 | 638,300 | +0.08(+3.76%) |
Feb 07, 2019 | 2.320 | 2.350 | 2.090 | 2.130 | 680,994 | -0.20(-8.58%) |
Feb 06, 2019 | 2.390 | 2.400 | 2.310 | 2.330 | 276,959 | -0.06(-2.51%) |
Feb 05, 2019 | 2.430 | 2.500 | 2.360 | 2.390 | 657,500 | -0.03(-1.24%) |
Feb 04, 2019 | 2.290 | 2.470 | 2.260 | 2.420 | 932,243 | +0.13(+5.68%) |
Feb 01, 2019 | 2.170 | 2.315 | 2.160 | 2.290 | 473,500 | +0.16(+7.51%) |
Jan 31, 2019 | 2.210 | 2.240 | 2.120 | 2.130 | 450,274 | -0.06(-2.74%) |
Jan 30, 2019 | 2.220 | 2.250 | 2.125 | 2.190 | 439,130 | -0.01(-0.45%) |
Jan 29, 2019 | 2.250 | 2.300 | 2.180 | 2.200 | 530,397 | -0.04(-1.79%) |
Jan 28, 2019 | 2.200 | 2.290 | 2.110 | 2.240 | 596,662 | -0.05(-2.18%) |
Jan 25, 2019 | 2.130 | 2.310 | 2.100 | 2.290 | 594,600 | +0.19(+9.05%) |
Jan 24, 2019 | 2.070 | 2.130 | 2.010 | 2.100 | 378,419 | +0.04(+1.94%) |
Jan 23, 2019 | 2.290 | 2.290 | 2.050 | 2.060 | 628,969 | -0.21(-9.25%) |
Jan 22, 2019 | 2.330 | 2.330 | 2.220 | 2.270 | 426,378 | -0.06(-2.58%) |
Jan 18, 2019 | 2.290 | 2.350 | 2.250 | 2.330 | 704,700 | +0.07(+3.10%) |
Jan 17, 2019 | 2.100 | 2.290 | 2.040 | 2.260 | 765,551 | +0.11(+5.12%) |
Jan 16, 2019 | 2.170 | 2.240 | 2.130 | 2.150 | 673,544 | -0.05(-2.27%) |
Jan 15, 2019 | 2.240 | 2.250 | 2.110 | 2.200 | 800,523 | -0.03(-1.35%) |
Jan 14, 2019 | 2.300 | 2.344 | 2.190 | 2.230 | 1,023,307 | -0.09(-3.88%) |
Jan 11, 2019 | 2.200 | 2.330 | 2.140 | 2.320 | 737,900 | +0.10(+4.50%) |
Jan 10, 2019 | 2.200 | 2.270 | 2.160 | 2.220 | 702,494 | +0.02(+0.91%) |
Jan 09, 2019 | 2.160 | 2.230 | 2.100 | 2.200 | 1,268,537 | +0.08(+3.77%) |
Jan 08, 2019 | 2.130 | 2.160 | 2.080 | 2.120 | 1,104,147 | +0.03(+1.44%) |
Jan 07, 2019 | 2.010 | 2.110 | 1.850 | 2.090 | 1,560,036 | +0.09(+4.50%) |
Jan 04, 2019 | 1.850 | 2.010 | 1.810 | 2.000 | 2,570,800 | +0.20(+11.11%) |
Jan 03, 2019 | 1.780 | 1.870 | 1.700 | 1.800 | 964,258 | +0.03(+1.69%) |
Jan 02, 2019 | 1.650 | 1.880 | 1.590 | 1.770 | 2,129,761 | +0.09(+5.36%) |
Dec 31, 2018 | 1.670 | 1.730 | 1.610 | 1.680 | 1,616,600 | +0.08(+5.00%) |
Dec 28, 2018 | 1.420 | 1.640 | 1.420 | 1.600 | 1,409,800 | +0.18(+12.68%) |
Dec 27, 2018 | 1.340 | 1.450 | 1.330 | 1.420 | 1,416,879 | +0.07(+5.19%) |
Dec 26, 2018 | 1.360 | 1.390 | 1.290 | 1.350 | 1,780,378 | +0.00(+0.00%) |
Dec 24, 2018 | 1.450 | 1.460 | 1.315 | 1.350 | 1,001,900 | -0.11(-7.53%) |
Dec 21, 2018 | 1.450 | 1.510 | 1.350 | 1.460 | 3,894,100 | -0.01(-0.68%) |
Dec 20, 2018 | 1.540 | 1.600 | 1.470 | 1.470 | 2,224,885 | -0.11(-6.96%) |
Dec 19, 2018 | 1.640 | 1.700 | 1.570 | 1.580 | 1,540,789 | -0.07(-4.24%) |
Dec 18, 2018 | 1.710 | 1.730 | 1.640 | 1.650 | 2,320,080 | -0.05(-2.94%) |
Dec 17, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 1,860,338 | -0.08(-4.49%) |
Dec 14, 2018 | 1.830 | 1.841 | 1.765 | 1.780 | 1,499,800 | -0.08(-4.30%) |
Dec 13, 2018 | 1.890 | 1.940 | 1.830 | 1.860 | 961,352 | -0.08(-4.12%) |
Dec 12, 2018 | 1.990 | 2.030 | 1.910 | 1.940 | 1,352,770 | -0.02(-1.02%) |
Dec 11, 2018 | 1.960 | 1.980 | 1.850 | 1.960 | 1,963,338 | +0.02(+1.03%) |
Dec 10, 2018 | 2.020 | 2.030 | 1.930 | 1.940 | 1,726,032 | -0.09(-4.43%) |
Dec 07, 2018 | 2.160 | 2.220 | 2.000 | 2.030 | 907,600 | -0.10(-4.69%) |
Dec 06, 2018 | 2.120 | 2.180 | 2.080 | 2.130 | 946,213 | -0.06(-2.74%) |
Dec 04, 2018 | 2.300 | 2.350 | 2.170 | 2.190 | 1,217,800 | -0.13(-5.60%) |
Dec 03, 2018 | 2.400 | 2.420 | 2.300 | 2.320 | 584,084 | +0.00(+0.00%) |
Nov 30, 2018 | 2.310 | 2.340 | 2.250 | 2.320 | 1,126,800 | +0.01(+0.43%) |
Nov 29, 2018 | 2.340 | 2.380 | 2.290 | 2.310 | 814,914 | -0.01(-0.43%) |
Nov 28, 2018 | 2.200 | 2.330 | 2.190 | 2.320 | 1,039,609 | +0.13(+5.94%) |
Nov 27, 2018 | 2.300 | 2.350 | 2.180 | 2.190 | 856,908 | -0.09(-3.95%) |
Nov 26, 2018 | 2.500 | 2.530 | 2.270 | 2.280 | 1,762,508 | -0.18(-7.32%) |
Nov 23, 2018 | 2.480 | 2.480 | 2.390 | 2.460 | 382,000 | -0.07(-2.77%) |
Nov 21, 2018 | 2.530 | 2.530 | 2.530 | 0 | +0.08(+3.27%) | |
Nov 20, 2018 | 2.510 | 2.511 | 2.385 | 2.450 | 1,571,949 | -0.12(-4.67%) |
Nov 19, 2018 | 2.530 | 2.585 | 2.470 | 2.570 | 977,290 | +0.00(+0.00%) |
Nov 16, 2018 | 2.580 | 2.630 | 2.440 | 2.570 | 1,301,000 | -0.01(-0.39%) |
Nov 15, 2018 | 2.580 | 2.650 | 2.520 | 2.580 | 1,067,494 | +0.00(+0.00%) |
Nov 14, 2018 | 2.720 | 2.720 | 2.505 | 2.580 | 1,131,653 | -0.12(-4.44%) |
Nov 13, 2018 | 2.860 | 2.910 | 2.660 | 2.700 | 1,599,707 | -0.16(-5.59%) |
Nov 12, 2018 | 3.070 | 3.071 | 2.840 | 2.860 | 1,212,370 | -0.20(-6.54%) |
Nov 09, 2018 | 3.150 | 3.160 | 3.050 | 3.060 | 653,900 | -0.16(-4.97%) |
Nov 08, 2018 | 2.990 | 3.350 | 2.810 | 3.220 | 1,075,846 | -0.21(-6.12%) |
Nov 07, 2018 | 3.300 | 3.450 | 3.210 | 3.430 | 1,291,342 | +0.17(+5.21%) |
Nov 06, 2018 | 3.140 | 3.360 | 3.110 | 3.260 | 1,005,053 | +0.11(+3.49%) |
Nov 05, 2018 | 3.250 | 3.340 | 3.010 | 3.150 | 1,419,322 | -0.07(-2.17%) |
Nov 02, 2018 | 3.070 | 3.340 | 3.070 | 3.220 | 1,074,500 | +0.21(+6.98%) |
Nov 01, 2018 | 3.000 | 3.095 | 2.970 | 3.010 | 968,343 | +0.04(+1.35%) |
Oct 31, 2018 | 3.170 | 3.237 | 2.945 | 2.970 | 921,979 | -0.15(-4.81%) |
Oct 30, 2018 | 2.990 | 3.170 | 2.940 | 3.120 | 650,209 | +0.09(+2.97%) |
Oct 29, 2018 | 3.240 | 3.270 | 2.990 | 3.030 | 1,019,199 | -0.20(-6.19%) |
Oct 26, 2018 | 3.130 | 3.310 | 3.020 | 3.230 | 785,800 | +0.05(+1.57%) |
Oct 25, 2018 | 3.170 | 3.230 | 3.130 | 3.180 | 731,786 | +0.04(+1.27%) |
Oct 24, 2018 | 3.330 | 3.350 | 3.130 | 3.140 | 1,066,346 | -0.18(-5.42%) |
Oct 23, 2018 | 3.360 | 3.360 | 3.300 | 3.320 | 815,573 | -0.09(-2.64%) |
Oct 22, 2018 | 3.500 | 3.500 | 3.400 | 3.410 | 529,370 | -0.02(-0.58%) |
Oct 19, 2018 | 3.550 | 3.655 | 3.410 | 3.430 | 735,200 | -0.12(-3.38%) |
Oct 18, 2018 | 3.640 | 3.673 | 3.500 | 3.550 | 876,325 | -0.16(-4.31%) |
Oct 17, 2018 | 3.730 | 3.955 | 3.690 | 3.710 | 1,686,139 | -0.03(-0.80%) |
Oct 16, 2018 | 3.680 | 3.750 | 3.525 | 3.740 | 898,940 | +0.09(+2.47%) |
Oct 15, 2018 | 3.740 | 3.770 | 3.640 | 3.650 | 618,813 | -0.09(-2.41%) |
Oct 12, 2018 | 3.950 | 3.950 | 3.735 | 3.740 | 848,700 | -0.12(-3.11%) |
Oct 11, 2018 | 3.880 | 4.000 | 3.780 | 3.860 | 904,830 | -0.04(-1.03%) |
Oct 10, 2018 | 4.140 | 4.190 | 3.890 | 3.900 | 647,036 | -0.22(-5.34%) |
Oct 09, 2018 | 3.960 | 4.210 | 3.940 | 4.120 | 702,327 | +0.17(+4.30%) |
Oct 08, 2018 | 4.010 | 4.045 | 3.890 | 3.950 | 873,371 | -0.09(-2.23%) |
Oct 05, 2018 | 4.200 | 4.210 | 4.020 | 4.040 | 574,400 | -0.14(-3.35%) |
Oct 04, 2018 | 4.300 | 4.340 | 4.160 | 4.180 | 478,397 | -0.16(-3.69%) |
Oct 03, 2018 | 4.350 | 4.405 | 4.290 | 4.340 | 403,334 | -0.03(-0.69%) |
Oct 02, 2018 | 4.420 | 4.460 | 4.350 | 4.370 | 393,250 | -0.06(-1.35%) |
Oct 01, 2018 | 4.540 | 4.570 | 4.390 | 4.430 | 626,918 | -0.08(-1.77%) |
Sep 28, 2018 | 4.420 | 4.550 | 4.390 | 4.510 | 595,000 | +0.07(+1.58%) |
Sep 27, 2018 | 4.430 | 4.455 | 4.330 | 4.440 | 430,415 | +0.02(+0.45%) |
Sep 26, 2018 | 4.670 | 4.720 | 4.400 | 4.420 | 514,573 | -0.30(-6.36%) |
Sep 25, 2018 | 4.550 | 4.740 | 4.541 | 4.720 | 577,843 | +0.22(+4.89%) |
Sep 24, 2018 | 4.340 | 4.560 | 4.340 | 4.500 | 596,976 | +0.11(+2.51%) |
Sep 21, 2018 | 4.310 | 4.400 | 4.300 | 4.390 | 1,184,700 | +0.09(+2.09%) |
Sep 20, 2018 | 4.420 | 4.420 | 4.290 | 4.300 | 251,328 | -0.04(-0.92%) |
Sep 19, 2018 | 4.310 | 4.411 | 4.299 | 4.340 | 469,805 | +0.02(+0.46%) |
Sep 18, 2018 | 4.350 | 4.440 | 4.295 | 4.320 | 325,326 | +0.03(+0.70%) |
Sep 17, 2018 | 4.420 | 4.440 | 4.250 | 4.290 | 412,510 | -0.12(-2.72%) |
Sep 14, 2018 | 4.380 | 4.450 | 4.300 | 4.410 | 526,700 | +0.04(+0.92%) |
Sep 13, 2018 | 4.450 | 4.465 | 4.360 | 4.370 | 287,598 | -0.08(-1.80%) |
Sep 12, 2018 | 4.430 | 4.495 | 4.320 | 4.450 | 446,770 | +0.05(+1.14%) |
Sep 11, 2018 | 4.370 | 4.490 | 4.350 | 4.400 | 643,395 | +0.09(+2.09%) |
Sep 10, 2018 | 4.270 | 4.330 | 4.240 | 4.310 | 531,069 | +0.07(+1.65%) |
Sep 07, 2018 | 4.190 | 4.250 | 4.160 | 4.240 | 537,700 | -0.01(-0.24%) |
Sep 06, 2018 | 4.350 | 4.390 | 4.190 | 4.250 | 810,868 | -0.09(-2.07%) |
Sep 05, 2018 | 4.500 | 4.560 | 4.340 | 4.340 | 457,588 | -0.17(-3.77%) |
Sep 04, 2018 | 4.600 | 4.610 | 4.490 | 4.510 | 412,472 | -0.08(-1.74%) |
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.02(-0.43%) | |
Aug 30, 2018 | 4.700 | 4.725 | 4.602 | 4.610 | 320,398 | -0.12(-2.54%) |
Aug 29, 2018 | 4.670 | 4.810 | 4.630 | 4.730 | 531,893 | +0.08(+1.72%) |
Aug 28, 2018 | 4.660 | 4.750 | 4.645 | 4.650 | 606,713 | +0.01(+0.22%) |
Aug 27, 2018 | 4.770 | 4.800 | 4.620 | 4.640 | 639,330 | -0.13(-2.73%) |
Aug 24, 2018 | 4.880 | 4.940 | 4.760 | 4.770 | 470,300 | -0.09(-1.85%) |
Aug 23, 2018 | 4.980 | 4.990 | 4.850 | 4.860 | 522,321 | -0.14(-2.80%) |
Aug 22, 2018 | 5.080 | 5.105 | 4.980 | 5.000 | 736,947 | -0.05(-0.99%) |
Aug 21, 2018 | 4.980 | 5.070 | 4.970 | 5.050 | 648,039 | +0.11(+2.23%) |
Aug 20, 2018 | 4.830 | 4.970 | 4.770 | 4.940 | 628,260 | +0.11(+2.28%) |
Aug 17, 2018 | 4.800 | 4.840 | 4.760 | 4.830 | 576,200 | +0.03(+0.63%) |
Aug 16, 2018 | 4.800 | 4.895 | 4.760 | 4.800 | 382,054 | +0.02(+0.42%) |
Aug 15, 2018 | 4.900 | 4.915 | 4.680 | 4.780 | 489,186 | -0.15(-3.04%) |
Aug 14, 2018 | 4.960 | 5.040 | 4.905 | 4.930 | 721,338 | +0.03(+0.61%) |
Aug 13, 2018 | 4.820 | 4.939 | 4.770 | 4.900 | 1,129,784 | +0.17(+3.59%) |
Aug 10, 2018 | 4.700 | 4.750 | 4.630 | 4.730 | 861,400 | +0.04(+0.85%) |
Aug 09, 2018 | 4.330 | 4.720 | 4.200 | 4.690 | 1,383,601 | +0.52(+12.47%) |
Aug 08, 2018 | 4.340 | 4.340 | 4.090 | 4.170 | 1,019,993 | -0.22(-5.01%) |
Aug 07, 2018 | 4.370 | 4.440 | 4.340 | 4.390 | 322,020 | +0.10(+2.33%) |
Aug 06, 2018 | 4.350 | 4.380 | 4.270 | 4.290 | 258,086 | -0.06(-1.38%) |
Aug 03, 2018 | 4.300 | 4.385 | 4.280 | 4.350 | 549,200 | +0.02(+0.46%) |
Aug 02, 2018 | 4.210 | 4.340 | 4.130 | 4.330 | 306,821 | +0.06(+1.41%) |
Aug 01, 2018 | 4.240 | 4.360 | 4.180 | 4.270 | 475,110 | -0.04(-0.93%) |
Jul 31, 2018 | 4.240 | 4.350 | 4.210 | 4.310 | 485,970 | +0.07(+1.65%) |
Jul 30, 2018 | 4.170 | 4.300 | 4.150 | 4.240 | 626,802 | +0.10(+2.42%) |
Jul 27, 2018 | 4.260 | 4.290 | 4.110 | 4.140 | 540,500 | -0.14(-3.27%) |
Jul 26, 2018 | 4.280 | 4.330 | 4.260 | 4.280 | 375,700 | +0.02(+0.47%) |
Jul 25, 2018 | 4.270 | 4.290 | 4.230 | 4.260 | 436,676 | -0.02(-0.47%) |
Jul 24, 2018 | 4.340 | 4.390 | 4.265 | 4.280 | 311,044 | -0.01(-0.23%) |
Jul 23, 2018 | 4.410 | 4.440 | 4.280 | 4.290 | 491,745 | -0.10(-2.28%) |
Jul 20, 2018 | 4.470 | 4.490 | 4.300 | 4.390 | 518,778 | -0.10(-2.23%) |
Jul 19, 2018 | 4.520 | 4.620 | 4.485 | 4.490 | 406,462 | -0.08(-1.75%) |
Jul 18, 2018 | 4.560 | 4.605 | 4.470 | 4.570 | 332,144 | -0.03(-0.65%) |
Jul 17, 2018 | 4.690 | 4.690 | 4.600 | 4.600 | 265,324 | -0.08(-1.71%) |
Jul 16, 2018 | 4.790 | 4.830 | 4.600 | 4.680 | 727,899 | -0.14(-2.90%) |
Jul 13, 2018 | 4.780 | 4.850 | 4.750 | 4.820 | 408,055 | +0.03(+0.63%) |
Jul 12, 2018 | 4.730 | 4.838 | 4.610 | 4.790 | 675,517 | +0.06(+1.27%) |
Jul 11, 2018 | 4.720 | 4.870 | 4.705 | 4.730 | 525,952 | -0.07(-1.46%) |
Jul 10, 2018 | 4.770 | 4.850 | 4.720 | 4.800 | 552,018 | +0.06(+1.27%) |
Jul 09, 2018 | 4.720 | 4.796 | 4.720 | 4.740 | 899,884 | +0.04(+0.85%) |
Jul 06, 2018 | 4.760 | 4.830 | 4.680 | 4.700 | 1,067,390 | +0.17(+3.75%) |
Jul 05, 2018 | 4.460 | 4.530 | 4.380 | 4.530 | 416,875 | +0.08(+1.80%) |
Jul 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.02(-0.45%) | |
Jul 02, 2018 | 4.430 | 4.485 | 4.310 | 4.470 | 897,769 | +0.02(+0.45%) |
Jun 29, 2018 | 4.580 | 4.610 | 4.450 | 4.450 | 496,759 | -0.11(-2.41%) |
Jun 28, 2018 | 4.530 | 4.610 | 4.480 | 4.560 | 594,155 | +0.02(+0.44%) |
Jun 27, 2018 | 4.360 | 4.580 | 4.350 | 4.540 | 903,811 | +0.22(+5.09%) |
Jun 26, 2018 | 4.240 | 4.350 | 4.130 | 4.320 | 565,001 | +0.13(+3.10%) |
Jun 25, 2018 | 4.470 | 4.470 | 4.180 | 4.190 | 402,796 | -0.28(-6.26%) |
Jun 22, 2018 | 4.430 | 4.520 | 4.350 | 4.470 | 3,709,097 | +0.20(+4.68%) |
Jun 21, 2018 | 4.430 | 4.465 | 4.225 | 4.270 | 655,331 | -0.20(-4.47%) |
Jun 20, 2018 | 4.530 | 4.540 | 4.420 | 4.470 | 434,903 | -0.02(-0.45%) |
Jun 19, 2018 | 4.360 | 4.530 | 4.355 | 4.490 | 644,293 | +0.07(+1.58%) |
Jun 18, 2018 | 4.300 | 4.430 | 4.270 | 4.420 | 565,860 | +0.12(+2.79%) |
Jun 15, 2018 | 4.330 | 4.185 | 4.300 | 2,034,304 | -0.03(-0.69%) | |
Jun 14, 2018 | 4.400 | 4.420 | 4.295 | 4.330 | 529,746 | -0.06(-1.37%) |
Jun 13, 2018 | 4.390 | 4.470 | 4.330 | 4.390 | 782,402 | +0.00(+0.00%) |
Jun 12, 2018 | 4.390 | 4.500 | 4.350 | 4.390 | 602,272 | +0.00(+0.00%) |
Jun 11, 2018 | 4.280 | 4.420 | 4.231 | 4.390 | 694,643 | +0.10(+2.33%) |
Jun 08, 2018 | 4.330 | 4.340 | 4.210 | 4.290 | 622,718 | -0.05(-1.15%) |
Jun 07, 2018 | 4.330 | 4.400 | 4.280 | 4.340 | 954,512 | +0.06(+1.40%) |
Jun 06, 2018 | 4.200 | 4.280 | 814,576 | +0.06(+1.42%) | ||
Jun 05, 2018 | 4.110 | 4.270 | 4.110 | 4.220 | 625,826 | +0.11(+2.68%) |
Jun 04, 2018 | 4.210 | 4.250 | 4.020 | 4.110 | 866,381 | -0.09(-2.14%) |
Jun 01, 2018 | 4.240 | 4.260 | 4.140 | 4.200 | 609,793 | -0.02(-0.47%) |
May 31, 2018 | 4.350 | 4.390 | 4.200 | 4.220 | 836,933 | -0.14(-3.21%) |
May 30, 2018 | 4.350 | 4.450 | 4.330 | 4.360 | 601,036 | +0.06(+1.40%) |
May 29, 2018 | 4.210 | 4.330 | 4.189 | 4.300 | 685,544 | +0.04(+0.94%) |
May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | -0.14(-3.18%) | |
May 24, 2018 | 4.390 | 4.490 | 4.350 | 4.400 | 444,632 | -0.08(-1.79%) |
May 23, 2018 | 4.490 | 4.510 | 4.340 | 4.480 | 680,409 | -0.04(-0.88%) |
May 22, 2018 | 4.580 | 4.640 | 4.490 | 4.520 | 554,006 | -0.07(-1.53%) |
May 21, 2018 | 4.700 | 4.725 | 4.580 | 4.590 | 619,859 | -0.09(-1.92%) |
May 18, 2018 | 4.830 | 4.840 | 4.660 | 4.680 | 511,474 | -0.12(-2.50%) |
May 17, 2018 | 4.700 | 4.850 | 4.680 | 4.800 | 945,276 | +0.14(+3.00%) |
May 16, 2018 | 4.650 | 4.710 | 4.635 | 4.660 | 769,971 | +0.08(+1.75%) |
May 15, 2018 | 4.570 | 4.680 | 4.560 | 4.580 | 869,481 | -0.02(-0.43%) |
May 14, 2018 | 4.640 | 4.700 | 4.570 | 4.600 | 559,019 | -0.02(-0.43%) |
May 11, 2018 | 4.690 | 4.755 | 4.590 | 4.620 | 724,872 | -0.03(-0.65%) |
May 10, 2018 | 4.580 | 4.705 | 4.560 | 4.650 | 1,114,070 | +0.10(+2.20%) |
May 09, 2018 | 4.400 | 4.580 | 4.380 | 4.550 | 1,709,388 | +0.26(+6.06%) |
May 08, 2018 | 4.160 | 4.370 | 3.860 | 4.290 | 1,348,670 | +0.09(+2.14%) |
May 07, 2018 | 4.210 | 4.370 | 4.170 | 4.200 | 1,392,193 | +0.01(+0.24%) |
May 04, 2018 | 4.130 | 4.250 | 4.130 | 4.190 | 629,830 | +0.06(+1.45%) |
May 03, 2018 | 4.170 | 4.180 | 4.010 | 4.130 | 852,397 | -0.05(-1.20%) |
May 02, 2018 | 3.970 | 4.240 | 3.940 | 4.180 | 700,230 | +0.22(+5.56%) |
May 01, 2018 | 3.900 | 3.980 | 3.830 | 3.960 | 552,022 | +0.03(+0.76%) |
Apr 30, 2018 | 4.030 | 4.090 | 3.920 | 3.930 | 540,290 | -0.10(-2.48%) |
Apr 27, 2018 | 3.970 | 4.050 | 3.915 | 4.030 | 414,063 | +0.03(+0.75%) |
Apr 26, 2018 | 3.940 | 4.040 | 3.930 | 4.000 | 631,966 | +0.08(+2.04%) |
Apr 25, 2018 | 3.770 | 3.935 | 3.720 | 3.920 | 594,068 | +0.12(+3.16%) |
Apr 24, 2018 | 3.720 | 3.850 | 3.710 | 3.800 | 599,563 | +0.09(+2.43%) |
Apr 23, 2018 | 3.650 | 3.720 | 3.580 | 3.710 | 262,868 | +0.04(+1.09%) |
Apr 20, 2018 | 3.630 | 3.735 | 3.560 | 3.670 | 345,615 | +0.00(+0.00%) |
Apr 19, 2018 | 3.670 | 3.750 | 3.620 | 3.670 | 383,413 | +0.01(+0.27%) |
Apr 18, 2018 | 3.650 | 3.740 | 3.630 | 3.660 | 549,650 | +0.07(+1.95%) |
Apr 17, 2018 | 3.550 | 3.610 | 3.500 | 3.590 | 509,904 | +0.06(+1.70%) |
Apr 16, 2018 | 3.600 | 3.600 | 3.490 | 3.530 | 639,009 | -0.06(-1.67%) |
Apr 13, 2018 | 3.650 | 3.670 | 3.570 | 3.590 | 618,346 | -0.01(-0.28%) |
Apr 12, 2018 | 3.540 | 3.650 | 3.435 | 3.600 | 800,622 | +0.08(+2.27%) |
Apr 11, 2018 | 3.410 | 3.540 | 3.410 | 3.520 | 1,123,598 | +0.11(+3.23%) |
Apr 10, 2018 | 3.260 | 3.450 | 3.260 | 3.410 | 692,685 | +0.21(+6.56%) |
Apr 09, 2018 | 3.360 | 3.360 | 3.180 | 3.200 | 979,242 | -0.11(-3.32%) |
Apr 06, 2018 | 3.330 | 3.370 | 3.235 | 3.310 | 1,625,213 | -0.06(-1.78%) |
Apr 05, 2018 | 3.490 | 3.510 | 3.370 | 3.370 | 838,138 | -0.12(-3.44%) |
Apr 04, 2018 | 3.400 | 3.520 | 3.330 | 3.490 | 748,144 | +0.01(+0.29%) |
Apr 03, 2018 | 3.470 | 3.490 | 3.360 | 3.480 | 651,839 | +0.05(+1.46%) |
Apr 02, 2018 | 3.710 | 3.730 | 3.420 | 3.430 | 912,538 | -0.32(-8.53%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.06(+1.63%) | |
Mar 28, 2018 | 3.680 | 3.785 | 3.660 | 3.690 | 862,561 | -0.01(-0.27%) |
Mar 27, 2018 | 3.850 | 3.910 | 3.680 | 3.700 | 566,714 | -0.13(-3.39%) |
Mar 26, 2018 | 3.860 | 3.875 | 3.710 | 3.830 | 585,781 | +0.01(+0.26%) |
Mar 23, 2018 | 3.890 | 3.940 | 3.810 | 3.820 | 848,043 | +0.03(+0.79%) |
Mar 22, 2018 | 3.870 | 3.920 | 3.780 | 3.790 | 383,565 | -0.14(-3.56%) |
Mar 21, 2018 | 3.840 | 3.960 | 3.800 | 3.930 | 992,635 | +0.10(+2.61%) |
Mar 20, 2018 | 3.870 | 3.900 | 3.780 | 3.830 | 530,971 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.940 | 3.760 | 3.830 | 735,816 | -0.12(-3.04%) |
Mar 16, 2018 | 3.890 | 3.970 | 3.815 | 3.950 | 2,152,114 | +0.08(+2.07%) |
Mar 15, 2018 | 4.020 | 4.060 | 3.830 | 3.870 | 611,391 | -0.13(-3.25%) |
Mar 14, 2018 | 3.920 | 4.095 | 3.920 | 4.000 | 957,162 | +0.08(+2.04%) |
Mar 13, 2018 | 4.080 | 4.125 | 3.890 | 3.920 | 893,599 | -0.16(-3.92%) |
Mar 12, 2018 | 3.900 | 4.080 | 3.890 | 4.080 | 862,875 | +0.19(+4.88%) |
Mar 09, 2018 | 3.780 | 3.900 | 3.780 | 3.890 | 1,039,237 | +0.08(+2.10%) |
Mar 08, 2018 | 3.860 | 3.870 | 3.750 | 3.810 | 688,605 | -0.02(-0.52%) |
Mar 07, 2018 | 3.770 | 3.830 | 2,980,780 | -0.15(-3.77%) | ||
Mar 06, 2018 | 3.860 | 4.040 | 3.810 | 3.980 | 1,160,502 | +0.15(+3.92%) |
Mar 05, 2018 | 3.700 | 3.860 | 3.665 | 3.830 | 1,092,618 | +0.08(+2.13%) |
Mar 02, 2018 | 3.550 | 3.780 | 3.550 | 3.750 | 1,089,834 | +0.15(+4.17%) |