Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.760 | 2.795 | 2.705 | 2.730 | 894,800 | -0.01(-0.36%) |
Mar 28, 2019 | 2.820 | 2.830 | 2.720 | 2.740 | 1,062,767 | -0.08(-2.84%) |
Mar 27, 2019 | 2.760 | 2.830 | 2.740 | 2.820 | 1,019,860 | +0.05(+1.81%) |
Mar 26, 2019 | 2.710 | 2.850 | 2.710 | 2.770 | 1,632,414 | +0.03(+1.09%) |
Mar 25, 2019 | 2.680 | 2.760 | 2.643 | 2.740 | 1,104,073 | +0.06(+2.24%) |
Mar 22, 2019 | 2.700 | 2.764 | 2.660 | 2.680 | 973,800 | -0.05(-1.83%) |
Mar 21, 2019 | 2.650 | 2.750 | 2.650 | 2.730 | 1,320,181 | +0.07(+2.63%) |
Mar 20, 2019 | 2.650 | 2.700 | 2.590 | 2.660 | 933,364 | +0.00(+0.00%) |
Mar 19, 2019 | 2.550 | 2.705 | 2.550 | 2.660 | 2,074,334 | +0.11(+4.31%) |
Mar 18, 2019 | 2.390 | 2.590 | 2.365 | 2.550 | 2,252,187 | +0.13(+5.37%) |
Mar 15, 2019 | 2.480 | 2.480 | 2.340 | 2.420 | 8,840,500 | -0.06(-2.42%) |
Mar 14, 2019 | 2.450 | 2.520 | 2.420 | 2.480 | 1,429,505 | +0.03(+1.22%) |
Mar 13, 2019 | 2.360 | 2.500 | 2.360 | 2.450 | 2,318,497 | +0.11(+4.70%) |
Mar 12, 2019 | 2.460 | 2.500 | 2.330 | 2.340 | 2,085,057 | -0.12(-4.88%) |
Mar 11, 2019 | 2.450 | 2.540 | 2.430 | 2.460 | 2,804,665 | +0.03(+1.23%) |
Mar 08, 2019 | 2.510 | 2.580 | 2.420 | 2.430 | 1,897,800 | -0.03(-1.22%) |
Mar 07, 2019 | 2.700 | 2.700 | 2.450 | 2.460 | 2,695,192 | -0.22(-8.21%) |
Mar 06, 2019 | 2.760 | 2.830 | 2.640 | 2.680 | 3,742,807 | -0.04(-1.47%) |
Mar 05, 2019 | 2.890 | 3.050 | 2.710 | 2.720 | 4,703,402 | -0.54(-16.56%) |
Mar 04, 2019 | 3.130 | 3.300 | 3.080 | 3.260 | 2,907,582 | +0.20(+6.54%) |
Mar 01, 2019 | 3.000 | 3.120 | 2.970 | 3.060 | 1,132,100 | +0.08(+2.68%) |
Feb 28, 2019 | 3.180 | 3.220 | 2.890 | 2.980 | 2,096,486 | -0.20(-6.29%) |
Feb 27, 2019 | 3.200 | 3.500 | 3.160 | 3.180 | 2,782,569 | +0.00(+0.00%) |
Feb 26, 2019 | 3.020 | 3.230 | 2.990 | 3.180 | 2,112,414 | +0.18(+6.00%) |
Feb 25, 2019 | 2.940 | 3.080 | 2.920 | 3.000 | 1,162,027 | +0.09(+3.09%) |
Feb 22, 2019 | 2.900 | 2.950 | 2.860 | 2.910 | 679,200 | +0.01(+0.34%) |
Feb 21, 2019 | 2.890 | 2.950 | 2.850 | 2.900 | 606,197 | -0.02(-0.68%) |
Feb 20, 2019 | 2.950 | 2.970 | 2.900 | 2.920 | 567,473 | -0.02(-0.68%) |
Feb 19, 2019 | 2.990 | 3.030 | 2.900 | 2.940 | 922,688 | -0.01(-0.34%) |
Feb 15, 2019 | 2.950 | 2.970 | 2.920 | 2.950 | 624,800 | +0.01(+0.34%) |
Feb 14, 2019 | 3.080 | 3.100 | 2.910 | 2.940 | 1,025,544 | +0.03(+1.03%) |
Feb 13, 2019 | 2.960 | 3.080 | 2.900 | 2.910 | 1,165,448 | -0.05(-1.69%) |
Feb 12, 2019 | 2.830 | 2.980 | 2.830 | 2.960 | 533,790 | +0.13(+4.59%) |
Feb 11, 2019 | 2.870 | 2.920 | 2.780 | 2.830 | 1,589,122 | -0.03(-1.05%) |
Feb 08, 2019 | 2.850 | 2.915 | 2.810 | 2.860 | 718,300 | -0.03(-1.04%) |
Feb 07, 2019 | 2.930 | 3.030 | 2.880 | 2.890 | 722,825 | -0.08(-2.69%) |
Feb 06, 2019 | 3.030 | 3.030 | 2.940 | 2.970 | 730,003 | -0.01(-0.34%) |
Feb 05, 2019 | 2.930 | 3.047 | 2.910 | 2.980 | 609,319 | +0.05(+1.71%) |
Feb 04, 2019 | 2.930 | 3.030 | 2.930 | 2.930 | 580,644 | -0.02(-0.68%) |
Feb 01, 2019 | 3.000 | 3.030 | 2.880 | 2.950 | 1,120,800 | -0.10(-3.28%) |
Jan 31, 2019 | 2.990 | 3.150 | 2.980 | 3.050 | 914,195 | +0.04(+1.33%) |
Jan 30, 2019 | 3.090 | 3.100 | 3.000 | 3.010 | 442,152 | -0.07(-2.27%) |
Jan 29, 2019 | 3.130 | 3.140 | 2.980 | 3.080 | 982,259 | -0.08(-2.53%) |
Jan 28, 2019 | 3.130 | 3.250 | 3.100 | 3.160 | 879,739 | -0.03(-0.94%) |
Jan 25, 2019 | 3.100 | 3.250 | 3.015 | 3.190 | 1,366,400 | +0.12(+3.91%) |
Jan 24, 2019 | 2.880 | 3.110 | 2.860 | 3.070 | 1,146,927 | +0.17(+5.86%) |
Jan 23, 2019 | 2.900 | 2.960 | 2.801 | 2.900 | 1,009,240 | -0.04(-1.36%) |
Jan 22, 2019 | 2.950 | 3.000 | 2.910 | 2.940 | 892,562 | -0.06(-2.00%) |
Jan 18, 2019 | 2.930 | 3.030 | 2.920 | 3.000 | 1,336,100 | +0.07(+2.39%) |
Jan 17, 2019 | 2.880 | 3.010 | 2.850 | 2.930 | 897,261 | +0.03(+1.03%) |
Jan 16, 2019 | 2.990 | 3.130 | 2.860 | 2.900 | 1,706,797 | -0.10(-3.33%) |
Jan 15, 2019 | 2.970 | 3.050 | 2.900 | 3.000 | 1,796,623 | +0.04(+1.35%) |
Jan 14, 2019 | 2.900 | 2.980 | 2.840 | 2.960 | 1,182,848 | +0.01(+0.34%) |
Jan 11, 2019 | 2.740 | 2.990 | 2.730 | 2.950 | 1,971,300 | +0.21(+7.66%) |
Jan 10, 2019 | 2.620 | 2.760 | 2.600 | 2.740 | 746,346 | +0.06(+2.24%) |
Jan 09, 2019 | 2.630 | 2.740 | 2.610 | 2.680 | 754,797 | +0.00(+0.00%) |
Jan 08, 2019 | 2.640 | 2.700 | 2.580 | 2.680 | 951,390 | +0.06(+2.29%) |
Jan 07, 2019 | 2.560 | 2.660 | 2.490 | 2.620 | 1,007,791 | +0.07(+2.75%) |
Jan 04, 2019 | 2.530 | 2.630 | 2.500 | 2.550 | 1,544,600 | +0.05(+2.00%) |
Jan 03, 2019 | 2.470 | 2.600 | 2.380 | 2.500 | 883,986 | -0.01(-0.40%) |
Jan 02, 2019 | 2.340 | 2.550 | 2.320 | 2.510 | 1,325,552 | +0.14(+5.91%) |
Dec 31, 2018 | 2.350 | 2.425 | 2.270 | 2.370 | 1,171,300 | +0.04(+1.72%) |
Dec 28, 2018 | 2.350 | 2.420 | 2.295 | 2.330 | 937,600 | -0.03(-1.27%) |
Dec 27, 2018 | 2.380 | 2.460 | 2.220 | 2.360 | 1,598,471 | -0.05(-2.07%) |
Dec 26, 2018 | 2.340 | 2.520 | 2.270 | 2.410 | 1,970,611 | +0.09(+3.88%) |
Dec 24, 2018 | 2.250 | 2.380 | 2.140 | 2.320 | 861,000 | +0.07(+3.11%) |
Dec 21, 2018 | 2.360 | 2.400 | 2.210 | 2.250 | 1,992,200 | -0.10(-4.26%) |
Dec 20, 2018 | 2.530 | 2.580 | 2.290 | 2.350 | 1,974,601 | -0.19(-7.48%) |
Dec 19, 2018 | 2.630 | 2.680 | 2.510 | 2.540 | 1,299,735 | -0.08(-3.05%) |
Dec 18, 2018 | 2.590 | 2.750 | 2.590 | 2.620 | 1,501,069 | +0.01(+0.38%) |
Dec 17, 2018 | 2.590 | 2.750 | 2.560 | 2.610 | 1,596,419 | +0.01(+0.38%) |
Dec 14, 2018 | 2.590 | 2.660 | 2.530 | 2.600 | 1,061,700 | +0.01(+0.39%) |
Dec 13, 2018 | 2.690 | 2.710 | 2.560 | 2.590 | 1,333,333 | -0.08(-3.00%) |
Dec 12, 2018 | 2.690 | 2.790 | 2.620 | 2.670 | 1,052,350 | +0.01(+0.38%) |
Dec 11, 2018 | 2.750 | 2.750 | 2.580 | 2.660 | 1,332,216 | -0.07(-2.56%) |
Dec 10, 2018 | 2.650 | 2.780 | 2.550 | 2.730 | 1,784,113 | +0.07(+2.63%) |
Dec 07, 2018 | 2.670 | 2.820 | 2.620 | 2.660 | 1,818,000 | -0.02(-0.75%) |
Dec 06, 2018 | 2.770 | 2.810 | 2.520 | 2.680 | 2,835,337 | -0.09(-3.25%) |
Dec 04, 2018 | 2.920 | 2.940 | 2.760 | 2.770 | 2,193,100 | -0.14(-4.81%) |
Dec 03, 2018 | 2.940 | 2.940 | 2.860 | 2.910 | 1,303,143 | +0.06(+2.11%) |
Nov 30, 2018 | 2.930 | 2.945 | 2.850 | 2.850 | 1,553,200 | -0.10(-3.39%) |
Nov 29, 2018 | 2.980 | 3.010 | 2.875 | 2.950 | 1,076,107 | -0.03(-1.01%) |
Nov 28, 2018 | 2.940 | 3.005 | 2.890 | 2.980 | 1,250,998 | +0.03(+1.02%) |
Nov 27, 2018 | 2.900 | 3.010 | 2.850 | 2.950 | 1,495,171 | +0.03(+1.03%) |
Nov 26, 2018 | 2.930 | 2.990 | 2.870 | 2.920 | 1,075,570 | -0.01(-0.34%) |
Nov 23, 2018 | 2.960 | 2.970 | 2.850 | 2.930 | 695,300 | -0.04(-1.35%) |
Nov 21, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.04(+1.37%) | |
Nov 20, 2018 | 3.080 | 3.080 | 2.850 | 2.930 | 2,826,949 | -0.20(-6.39%) |
Nov 19, 2018 | 3.150 | 3.260 | 3.090 | 3.130 | 2,259,582 | -0.04(-1.26%) |
Nov 16, 2018 | 3.190 | 3.230 | 3.080 | 3.170 | 1,466,600 | -0.01(-0.31%) |
Nov 15, 2018 | 3.260 | 3.300 | 3.100 | 3.180 | 2,285,807 | -0.11(-3.34%) |
Nov 14, 2018 | 3.270 | 3.340 | 3.040 | 3.290 | 3,517,004 | +0.04(+1.23%) |
Nov 13, 2018 | 3.420 | 3.480 | 3.230 | 3.250 | 2,184,345 | -0.16(-4.69%) |
Nov 12, 2018 | 3.340 | 3.630 | 3.200 | 3.410 | 4,323,451 | -0.81(-19.19%) |
Nov 09, 2018 | 4.300 | 4.300 | 3.980 | 4.220 | 2,642,400 | -0.07(-1.63%) |
Nov 08, 2018 | 4.380 | 4.380 | 4.210 | 4.290 | 2,091,432 | -0.07(-1.61%) |
Nov 07, 2018 | 4.460 | 4.470 | 3.930 | 4.360 | 4,302,318 | +0.44(+11.22%) |
Nov 06, 2018 | 3.850 | 4.020 | 3.800 | 3.920 | 1,234,126 | +0.07(+1.82%) |
Nov 05, 2018 | 4.020 | 4.070 | 3.810 | 3.850 | 861,328 | -0.14(-3.51%) |
Nov 02, 2018 | 3.890 | 4.120 | 3.860 | 3.990 | 2,052,200 | +0.13(+3.37%) |
Nov 01, 2018 | 3.710 | 3.910 | 3.700 | 3.860 | 1,407,669 | +0.18(+4.89%) |
Oct 31, 2018 | 3.580 | 3.810 | 3.480 | 3.680 | 2,997,222 | -0.22(-5.64%) |
Oct 30, 2018 | 3.550 | 3.950 | 3.530 | 3.900 | 2,264,556 | +0.38(+10.80%) |
Oct 29, 2018 | 3.440 | 3.790 | 3.410 | 3.520 | 2,532,415 | +0.16(+4.76%) |
Oct 26, 2018 | 3.440 | 3.460 | 3.150 | 3.360 | 2,058,100 | -0.10(-2.89%) |
Oct 25, 2018 | 3.690 | 3.690 | 3.330 | 3.460 | 3,095,119 | -0.21(-5.72%) |
Oct 24, 2018 | 4.120 | 4.210 | 3.660 | 3.670 | 3,231,607 | -0.51(-12.20%) |
Oct 23, 2018 | 4.130 | 4.460 | 4.090 | 4.180 | 2,746,004 | -0.02(-0.48%) |
Oct 22, 2018 | 4.260 | 4.320 | 4.085 | 4.200 | 948,863 | -0.02(-0.47%) |
Oct 19, 2018 | 4.280 | 4.430 | 4.175 | 4.220 | 1,110,600 | -0.08(-1.86%) |
Oct 18, 2018 | 4.400 | 4.543 | 4.270 | 4.300 | 1,243,651 | -0.13(-2.93%) |
Oct 17, 2018 | 4.330 | 4.650 | 4.280 | 4.430 | 2,839,102 | +0.06(+1.37%) |
Oct 16, 2018 | 4.100 | 4.470 | 4.060 | 4.370 | 3,273,621 | +0.27(+6.59%) |
Oct 15, 2018 | 3.980 | 4.200 | 3.880 | 4.100 | 1,344,786 | +0.14(+3.54%) |
Oct 12, 2018 | 4.140 | 4.140 | 3.920 | 3.960 | 1,202,100 | -0.15(-3.65%) |
Oct 11, 2018 | 4.080 | 4.180 | 4.000 | 4.110 | 2,617,463 | +0.04(+0.98%) |
Oct 10, 2018 | 4.110 | 4.210 | 3.990 | 4.070 | 2,564,810 | -0.03(-0.73%) |
Oct 09, 2018 | 3.940 | 4.265 | 3.920 | 4.100 | 1,593,393 | +0.14(+3.54%) |
Oct 08, 2018 | 4.000 | 4.060 | 3.920 | 3.960 | 1,396,695 | -0.01(-0.25%) |
Oct 05, 2018 | 3.940 | 4.090 | 3.900 | 3.970 | 1,550,300 | +0.03(+0.76%) |
Oct 04, 2018 | 4.000 | 4.050 | 3.880 | 3.940 | 1,620,968 | -0.05(-1.25%) |
Oct 03, 2018 | 4.200 | 4.230 | 3.960 | 3.990 | 1,580,935 | -0.20(-4.77%) |
Oct 02, 2018 | 4.250 | 4.320 | 4.140 | 4.190 | 1,429,109 | -0.06(-1.41%) |
Oct 01, 2018 | 4.170 | 4.270 | 4.100 | 4.250 | 1,434,854 | +0.11(+2.66%) |
Sep 28, 2018 | 4.210 | 4.210 | 4.040 | 4.140 | 1,535,900 | -0.07(-1.66%) |
Sep 27, 2018 | 4.370 | 4.400 | 4.145 | 4.210 | 1,921,279 | -0.14(-3.22%) |
Sep 26, 2018 | 4.300 | 4.430 | 4.210 | 4.350 | 1,510,680 | +0.05(+1.16%) |
Sep 25, 2018 | 4.300 | 4.490 | 4.240 | 4.300 | 2,116,265 | +0.00(+0.00%) |
Sep 24, 2018 | 3.940 | 4.300 | 3.910 | 4.300 | 3,719,370 | +0.34(+8.59%) |
Sep 21, 2018 | 3.800 | 3.975 | 3.785 | 3.960 | 3,422,800 | +0.17(+4.49%) |
Sep 20, 2018 | 3.840 | 3.880 | 3.720 | 3.790 | 1,264,710 | -0.05(-1.30%) |
Sep 19, 2018 | 3.910 | 3.990 | 3.810 | 3.840 | 1,587,910 | -0.07(-1.79%) |
Sep 18, 2018 | 3.850 | 4.040 | 3.770 | 3.910 | 2,654,586 | +0.06(+1.56%) |
Sep 17, 2018 | 3.750 | 4.060 | 3.670 | 3.850 | 4,340,869 | +0.10(+2.67%) |
Sep 14, 2018 | 3.580 | 3.780 | 3.400 | 3.750 | 5,526,900 | +0.10(+2.74%) |
Sep 13, 2018 | 3.350 | 3.800 | 3.230 | 3.650 | 15,169,311 | +0.76(+26.30%) |
Sep 12, 2018 | 2.940 | 2.990 | 2.860 | 2.890 | 967,507 | -0.01(-0.34%) |
Sep 11, 2018 | 2.810 | 2.970 | 2.800 | 2.900 | 1,572,266 | +0.09(+3.20%) |
Sep 10, 2018 | 2.880 | 2.910 | 2.780 | 2.810 | 1,068,318 | -0.03(-1.06%) |
Sep 07, 2018 | 2.720 | 2.900 | 2.710 | 2.840 | 2,176,900 | -0.07(-2.41%) |
Sep 06, 2018 | 3.020 | 3.020 | 2.840 | 2.910 | 2,236,827 | -0.10(-3.32%) |
Sep 05, 2018 | 3.060 | 3.100 | 2.910 | 3.010 | 1,669,905 | -0.07(-2.27%) |
Sep 04, 2018 | 3.080 | 3.130 | 3.020 | 3.080 | 989,663 | -0.02(-0.65%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.05(+1.64%) | |
Aug 30, 2018 | 3.060 | 3.130 | 3.030 | 3.050 | 960,319 | +0.00(+0.00%) |
Aug 29, 2018 | 3.130 | 3.140 | 3.040 | 3.050 | 995,953 | -0.08(-2.56%) |
Aug 28, 2018 | 3.100 | 3.220 | 3.040 | 3.130 | 1,400,251 | +0.05(+1.62%) |
Aug 27, 2018 | 3.260 | 3.280 | 3.060 | 3.080 | 1,697,007 | -0.11(-3.45%) |
Aug 24, 2018 | 3.250 | 3.270 | 3.150 | 3.190 | 759,900 | -0.08(-2.45%) |
Aug 23, 2018 | 3.160 | 3.325 | 3.134 | 3.270 | 1,799,128 | +0.09(+2.83%) |
Aug 22, 2018 | 3.190 | 3.210 | 3.130 | 3.180 | 550,052 | +0.05(+1.59%) |
Aug 21, 2018 | 3.130 | 3.215 | 3.119 | 3.130 | 992,622 | +0.00(+0.00%) |
Aug 20, 2018 | 3.080 | 3.140 | 3.030 | 3.130 | 1,312,387 | +0.09(+2.96%) |
Aug 17, 2018 | 3.000 | 3.090 | 2.950 | 3.040 | 1,045,500 | +0.02(+0.66%) |
Aug 16, 2018 | 2.990 | 3.060 | 2.920 | 3.020 | 1,222,422 | +0.06(+2.03%) |
Aug 15, 2018 | 2.960 | 2.980 | 2.780 | 2.960 | 2,047,231 | -0.01(-0.34%) |
Aug 14, 2018 | 2.990 | 3.020 | 2.880 | 2.970 | 1,965,875 | -0.01(-0.34%) |
Aug 13, 2018 | 3.070 | 3.070 | 2.940 | 2.980 | 2,175,763 | -0.07(-2.30%) |
Aug 10, 2018 | 3.080 | 3.120 | 3.020 | 3.050 | 1,189,700 | -0.04(-1.29%) |
Aug 09, 2018 | 3.110 | 3.220 | 3.090 | 3.090 | 1,369,108 | -0.02(-0.64%) |
Aug 08, 2018 | 3.050 | 3.180 | 3.010 | 3.110 | 2,141,713 | +0.10(+3.32%) |
Aug 07, 2018 | 3.070 | 3.080 | 2.970 | 3.010 | 1,134,928 | -0.02(-0.66%) |
Aug 06, 2018 | 3.060 | 3.060 | 3.010 | 3.030 | 1,138,434 | -0.02(-0.66%) |
Aug 03, 2018 | 3.090 | 3.130 | 3.015 | 3.050 | 1,285,900 | -0.02(-0.65%) |
Aug 02, 2018 | 3.100 | 3.100 | 3.005 | 3.070 | 1,304,273 | -0.03(-0.97%) |
Aug 01, 2018 | 3.160 | 3.160 | 2.990 | 3.100 | 1,865,785 | -0.08(-2.52%) |
Jul 31, 2018 | 3.020 | 3.220 | 2.950 | 3.180 | 2,796,925 | +0.16(+5.30%) |
Jul 30, 2018 | 3.060 | 3.160 | 3.010 | 3.020 | 1,906,878 | -0.04(-1.31%) |
Jul 27, 2018 | 3.280 | 3.310 | 3.010 | 3.060 | 2,893,300 | -0.22(-6.71%) |
Jul 26, 2018 | 3.450 | 3.680 | 3.170 | 3.280 | 6,537,424 | +0.05(+1.55%) |
Jul 25, 2018 | 3.210 | 3.279 | 3.090 | 3.230 | 2,134,849 | +0.02(+0.62%) |
Jul 24, 2018 | 3.240 | 3.290 | 3.140 | 3.210 | 1,767,387 | -0.03(-0.93%) |
Jul 23, 2018 | 3.250 | 3.250 | 3.170 | 3.240 | 1,400,448 | -0.01(-0.31%) |
Jul 20, 2018 | 3.280 | 3.300 | 3.170 | 3.250 | 1,698,401 | -0.02(-0.61%) |
Jul 19, 2018 | 3.240 | 3.340 | 3.220 | 3.270 | 782,119 | +0.03(+0.93%) |
Jul 18, 2018 | 3.220 | 3.290 | 3.170 | 3.240 | 1,164,380 | +0.03(+0.93%) |
Jul 17, 2018 | 3.240 | 3.330 | 3.150 | 3.210 | 1,670,181 | -0.02(-0.62%) |
Jul 16, 2018 | 3.400 | 3.440 | 3.220 | 3.230 | 1,527,202 | -0.19(-5.56%) |
Jul 13, 2018 | 3.500 | 3.515 | 3.410 | 3.420 | 864,344 | -0.08(-2.29%) |
Jul 12, 2018 | 3.430 | 3.535 | 3.390 | 3.500 | 1,397,253 | +0.09(+2.64%) |
Jul 11, 2018 | 3.400 | 3.420 | 3.323 | 3.410 | 993,832 | +0.00(+0.00%) |
Jul 10, 2018 | 3.460 | 3.560 | 3.410 | 3.410 | 964,783 | -0.04(-1.16%) |
Jul 09, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 1,151,635 | +0.10(+2.99%) |
Jul 06, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 1,441,637 | +0.00(+0.00%) |
Jul 05, 2018 | 3.410 | 3.435 | 3.310 | 3.350 | 1,549,528 | -0.05(-1.47%) |
Jul 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.07(-2.02%) | |
Jul 02, 2018 | 3.520 | 3.575 | 3.465 | 3.470 | 1,384,143 | -0.05(-1.42%) |
Jun 29, 2018 | 3.530 | 3.550 | 3.460 | 3.520 | 1,967,051 | +0.01(+0.28%) |
Jun 28, 2018 | 3.570 | 3.640 | 3.500 | 3.510 | 1,848,236 | -0.10(-2.77%) |
Jun 27, 2018 | 3.750 | 3.860 | 3.600 | 3.610 | 1,588,186 | -0.19(-5.00%) |
Jun 26, 2018 | 4.000 | 4.000 | 3.735 | 3.800 | 2,233,739 | -0.26(-6.40%) |
Jun 25, 2018 | 4.150 | 4.220 | 3.980 | 4.060 | 1,696,062 | -0.10(-2.40%) |
Jun 22, 2018 | 4.130 | 4.240 | 4.090 | 4.160 | 2,784,485 | +0.04(+0.97%) |
Jun 21, 2018 | 4.140 | 4.367 | 4.110 | 4.120 | 3,139,933 | -0.01(-0.24%) |
Jun 20, 2018 | 4.100 | 4.150 | 4.060 | 4.130 | 2,300,856 | +0.03(+0.73%) |
Jun 19, 2018 | 3.990 | 4.150 | 3.900 | 4.100 | 2,706,074 | +0.04(+0.99%) |
Jun 18, 2018 | 3.980 | 4.190 | 3.960 | 4.060 | 2,182,563 | +0.09(+2.27%) |
Jun 15, 2018 | 4.000 | 4.000 | 3.970 | 2,052,763 | -0.03(-0.75%) | |
Jun 14, 2018 | 4.070 | 4.080 | 3.780 | 4.000 | 3,296,837 | -0.05(-1.23%) |
Jun 13, 2018 | 3.960 | 4.300 | 3.900 | 4.050 | 5,585,464 | +0.09(+2.27%) |
Jun 12, 2018 | 3.800 | 4.060 | 3.540 | 3.960 | 4,690,847 | +0.15(+3.94%) |
Jun 11, 2018 | 3.450 | 3.840 | 3.415 | 3.810 | 4,246,310 | +0.33(+9.48%) |
Jun 08, 2018 | 3.260 | 3.600 | 3.220 | 3.480 | 3,141,230 | +0.20(+6.10%) |
Jun 07, 2018 | 3.180 | 3.300 | 3.120 | 3.280 | 1,603,585 | +0.09(+2.82%) |
Jun 06, 2018 | 3.255 | 3.190 | 3,048,509 | +0.14(+4.59%) | ||
Jun 05, 2018 | 3.100 | 3.110 | 2.900 | 3.050 | 3,401,710 | -0.04(-1.29%) |
Jun 04, 2018 | 3.200 | 3.200 | 3.060 | 3.090 | 2,569,479 | -0.10(-3.13%) |
Jun 01, 2018 | 3.200 | 3.320 | 3.110 | 3.190 | 3,659,100 | -0.01(-0.31%) |
May 31, 2018 | 3.270 | 3.310 | 3.180 | 3.200 | 1,316,386 | -0.06(-1.84%) |
May 30, 2018 | 3.300 | 3.320 | 3.180 | 3.260 | 1,605,628 | -0.01(-0.31%) |
May 29, 2018 | 3.300 | 3.320 | 3.160 | 3.270 | 1,963,807 | -0.03(-0.91%) |
May 25, 2018 | 3.300 | 3.300 | 3.300 | 0 | -0.10(-2.94%) | |
May 24, 2018 | 3.420 | 3.420 | 3.310 | 3.400 | 1,125,470 | -0.01(-0.29%) |
May 23, 2018 | 3.380 | 3.490 | 3.380 | 3.410 | 769,029 | +0.02(+0.59%) |
May 22, 2018 | 3.460 | 3.480 | 3.370 | 3.390 | 1,343,581 | -0.09(-2.59%) |
May 21, 2018 | 3.440 | 3.540 | 3.380 | 3.480 | 1,355,536 | +0.08(+2.35%) |
May 18, 2018 | 3.420 | 3.520 | 3.365 | 3.400 | 1,822,209 | +0.01(+0.29%) |
May 17, 2018 | 3.540 | 3.705 | 3.370 | 3.390 | 3,052,218 | -0.18(-5.04%) |
May 16, 2018 | 3.550 | 3.600 | 3.470 | 3.570 | 1,527,829 | +0.03(+0.85%) |
May 15, 2018 | 3.340 | 3.580 | 3.335 | 3.540 | 2,193,547 | +0.17(+5.04%) |
May 14, 2018 | 3.300 | 3.400 | 3.270 | 3.370 | 1,502,280 | +0.07(+2.12%) |
May 11, 2018 | 3.230 | 3.310 | 3.180 | 3.300 | 1,234,523 | +0.06(+1.85%) |
May 10, 2018 | 3.140 | 3.270 | 3.100 | 3.240 | 1,761,782 | +0.09(+2.86%) |
May 09, 2018 | 3.380 | 3.389 | 3.080 | 3.150 | 5,135,080 | -0.22(-6.53%) |
May 08, 2018 | 3.450 | 3.450 | 3.240 | 3.370 | 3,342,099 | -0.10(-2.88%) |
May 07, 2018 | 3.560 | 3.560 | 3.450 | 3.470 | 1,591,287 | -0.06(-1.70%) |
May 04, 2018 | 3.410 | 3.630 | 3.350 | 3.530 | 2,978,760 | +0.08(+2.32%) |
May 03, 2018 | 3.590 | 3.590 | 3.410 | 3.450 | 2,168,774 | -0.17(-4.70%) |
May 02, 2018 | 3.530 | 3.670 | 3.460 | 3.620 | 1,607,018 | +0.07(+1.97%) |
May 01, 2018 | 3.530 | 3.570 | 3.440 | 3.550 | 1,864,579 | +0.00(+0.00%) |
Apr 30, 2018 | 3.610 | 3.640 | 3.480 | 3.550 | 1,971,907 | -0.09(-2.47%) |
Apr 27, 2018 | 3.780 | 3.840 | 3.510 | 3.640 | 3,869,893 | -0.24(-6.19%) |
Apr 26, 2018 | 3.890 | 4.080 | 3.690 | 3.880 | 4,934,674 | +0.02(+0.52%) |
Apr 25, 2018 | 3.740 | 3.895 | 3.715 | 3.860 | 2,365,487 | +0.11(+2.93%) |
Apr 24, 2018 | 3.700 | 3.810 | 3.660 | 3.750 | 1,148,236 | +0.04(+1.08%) |
Apr 23, 2018 | 3.800 | 3.800 | 3.665 | 3.710 | 1,228,053 | -0.07(-1.85%) |
Apr 20, 2018 | 3.750 | 3.950 | 3.750 | 3.780 | 1,653,937 | +0.02(+0.53%) |
Apr 19, 2018 | 3.770 | 3.800 | 3.700 | 3.760 | 1,033,693 | -0.03(-0.79%) |
Apr 18, 2018 | 3.900 | 3.920 | 3.740 | 3.790 | 1,709,276 | -0.10(-2.57%) |
Apr 17, 2018 | 3.760 | 3.900 | 3.710 | 3.890 | 1,533,443 | +0.14(+3.73%) |
Apr 16, 2018 | 3.630 | 3.840 | 3.620 | 3.750 | 2,012,019 | +0.12(+3.31%) |
Apr 13, 2018 | 3.820 | 3.820 | 3.585 | 3.630 | 2,179,686 | -0.18(-4.72%) |
Apr 12, 2018 | 3.770 | 3.890 | 3.670 | 3.810 | 1,905,156 | +0.11(+2.97%) |
Apr 11, 2018 | 3.640 | 3.770 | 3.610 | 3.700 | 2,250,540 | +0.06(+1.65%) |
Apr 10, 2018 | 3.530 | 3.670 | 3.500 | 3.640 | 2,489,272 | +0.14(+4.00%) |
Apr 09, 2018 | 3.560 | 3.670 | 3.490 | 3.500 | 2,162,881 | -0.06(-1.69%) |
Apr 06, 2018 | 3.660 | 3.740 | 3.530 | 3.560 | 2,298,791 | -0.13(-3.52%) |
Apr 05, 2018 | 3.700 | 3.720 | 3.505 | 3.690 | 2,867,800 | +0.10(+2.79%) |
Apr 04, 2018 | 3.470 | 3.650 | 3.470 | 3.590 | 3,132,045 | +0.09(+2.57%) |
Apr 03, 2018 | 3.590 | 3.590 | 3.470 | 3.500 | 1,865,023 | -0.01(-0.28%) |