Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.940 | 4.003 | 3.900 | 4.003 | 1,565,015 | -0.05(-1.16%) |
Apr 29, 2019 | 4.020 | 4.053 | 4.020 | 4.050 | 97,679 | +0.05(+1.38%) |
Apr 26, 2019 | 4.070 | 4.070 | 3.970 | 3.995 | 25,500 | -0.14(-3.50%) |
Apr 25, 2019 | 4.200 | 4.200 | 4.140 | 4.140 | 20,269 | -0.21(-4.83%) |
Apr 24, 2019 | 4.360 | 4.360 | 4.260 | 4.350 | 10,324 | -0.01(-0.23%) |
Apr 23, 2019 | 4.345 | 4.380 | 4.317 | 4.360 | 31,210 | -0.06(-1.36%) |
Apr 22, 2019 | 4.380 | 4.450 | 4.380 | 4.420 | 27,552 | +0.03(+0.68%) |
Apr 18, 2019 | 4.380 | 4.428 | 4.380 | 4.390 | 10,900 | -0.06(-1.24%) |
Apr 17, 2019 | 4.460 | 4.490 | 4.400 | 4.445 | 43,413 | +0.11(+2.42%) |
Apr 16, 2019 | 4.310 | 4.365 | 4.310 | 4.340 | 112,293 | +0.06(+1.40%) |
Apr 15, 2019 | 4.310 | 4.360 | 4.280 | 4.280 | 18,003 | -0.10(-2.20%) |
Apr 12, 2019 | 4.320 | 4.376 | 4.310 | 4.376 | 31,000 | +0.16(+3.71%) |
Apr 11, 2019 | 4.260 | 4.260 | 4.180 | 4.220 | 10,698 | -0.10(-2.31%) |
Apr 10, 2019 | 4.314 | 4.340 | 4.314 | 4.320 | 11,105 | +0.05(+1.17%) |
Apr 09, 2019 | 4.260 | 4.330 | 4.260 | 4.270 | 45,923 | -0.05(-1.04%) |
Apr 08, 2019 | 4.300 | 4.330 | 4.290 | 4.315 | 77,974 | +0.02(+0.35%) |
Apr 05, 2019 | 4.320 | 4.320 | 4.290 | 4.300 | 32,500 | +0.00(+0.00%) |
Apr 04, 2019 | 4.290 | 4.303 | 4.270 | 4.300 | 66,694 | -0.05(-1.15%) |
Apr 03, 2019 | 4.370 | 4.400 | 4.340 | 4.350 | 18,990 | +0.03(+0.69%) |
Apr 02, 2019 | 4.300 | 4.320 | 4.260 | 4.320 | 15,380 | +0.05(+1.11%) |
Apr 01, 2019 | 4.290 | 4.310 | 4.260 | 4.272 | 16,458 | +0.10(+2.46%) |
Mar 29, 2019 | 4.200 | 4.200 | 4.135 | 4.170 | 27,000 | +0.07(+1.71%) |
Mar 28, 2019 | 4.090 | 4.103 | 4.050 | 4.100 | 6,165 | +0.02(+0.61%) |
Mar 27, 2019 | 4.130 | 4.130 | 4.070 | 4.075 | 4,700 | +0.01(+0.32%) |
Mar 26, 2019 | 4.090 | 4.090 | 4.055 | 4.062 | 2,978 | -0.00(-0.01%) |
Mar 25, 2019 | 4.070 | 4.080 | 4.050 | 4.062 | 10,529 | -0.02(-0.43%) |
Mar 22, 2019 | 4.150 | 4.150 | 4.080 | 4.080 | 4,700 | -0.08(-1.81%) |
Mar 21, 2019 | 4.240 | 4.240 | 4.155 | 4.155 | 14,772 | -0.07(-1.66%) |
Mar 20, 2019 | 4.160 | 4.225 | 4.157 | 4.225 | 8,913 | -0.01(-0.12%) |
Mar 19, 2019 | 4.180 | 4.270 | 4.180 | 4.230 | 20,677 | +0.09(+2.17%) |
Mar 18, 2019 | 4.100 | 4.140 | 4.090 | 4.140 | 9,083 | +0.11(+2.73%) |
Mar 15, 2019 | 4.070 | 4.080 | 4.030 | 4.030 | 29,400 | +0.00(+0.00%) |
Mar 14, 2019 | 4.060 | 4.090 | 4.030 | 4.030 | 15,102 | -0.03(-0.74%) |
Mar 13, 2019 | 4.050 | 4.090 | 4.050 | 4.060 | 8,574 | +0.08(+1.95%) |
Mar 12, 2019 | 4.000 | 4.002 | 3.960 | 3.982 | 8,608 | +0.02(+0.57%) |
Mar 11, 2019 | 3.900 | 4.000 | 3.900 | 3.960 | 15,994 | +0.08(+2.06%) |
Mar 08, 2019 | 3.870 | 3.880 | 3.820 | 3.880 | 5,000 | -0.02(-0.51%) |
Mar 07, 2019 | 4.030 | 4.030 | 3.900 | 3.900 | 14,674 | -0.15(-3.70%) |
Mar 06, 2019 | 4.100 | 4.100 | 4.050 | 4.050 | 9,976 | +0.03(+0.81%) |
Mar 05, 2019 | 3.990 | 4.030 | 3.990 | 4.018 | 7,598 | +0.05(+1.20%) |
Mar 04, 2019 | 4.010 | 4.050 | 3.970 | 3.970 | 11,180 | -0.04(-1.00%) |
Mar 01, 2019 | 4.070 | 4.070 | 4.000 | 4.010 | 34,100 | -0.04(-0.90%) |
Feb 28, 2019 | 4.080 | 4.080 | 4.015 | 4.046 | 8,148 | -0.04(-1.01%) |
Feb 27, 2019 | 4.100 | 4.120 | 4.070 | 4.088 | 5,011 | -0.01(-0.30%) |
Feb 26, 2019 | 4.030 | 4.100 | 4.030 | 4.100 | 9,438 | +0.10(+2.50%) |
Feb 25, 2019 | 4.030 | 4.030 | 3.950 | 4.000 | 122,143 | -0.03(-0.74%) |
Feb 22, 2019 | 4.020 | 4.070 | 4.000 | 4.030 | 10,300 | +0.08(+2.03%) |
Feb 21, 2019 | 3.940 | 3.950 | 3.900 | 3.950 | 10,138 | -0.06(-1.50%) |
Feb 20, 2019 | 3.960 | 4.060 | 3.960 | 4.010 | 31,174 | +0.05(+1.16%) |
Feb 19, 2019 | 3.880 | 3.970 | 3.830 | 3.964 | 143,371 | +0.06(+1.64%) |
Feb 15, 2019 | 3.850 | 3.934 | 3.850 | 3.900 | 42,400 | +0.09(+2.36%) |
Feb 14, 2019 | 3.780 | 3.810 | 3.780 | 3.810 | 7,147 | -0.00(-0.10%) |
Feb 13, 2019 | 3.820 | 3.880 | 3.800 | 3.814 | 16,689 | +0.05(+1.44%) |
Feb 12, 2019 | 3.760 | 3.800 | 3.760 | 3.760 | 2,150 | +0.04(+0.97%) |
Feb 11, 2019 | 3.740 | 3.750 | 3.680 | 3.724 | 80,820 | -0.12(-3.02%) |
Feb 08, 2019 | 3.820 | 3.840 | 3.750 | 3.840 | 8,400 | +0.02(+0.66%) |
Feb 07, 2019 | 3.880 | 3.912 | 3.815 | 3.815 | 4,500 | -0.15(-3.66%) |
Feb 06, 2019 | 3.932 | 3.960 | 3.910 | 3.960 | 141,791 | +0.06(+1.54%) |
Feb 05, 2019 | 3.930 | 3.990 | 3.900 | 3.900 | 5,265 | -0.01(-0.26%) |
Feb 04, 2019 | 3.960 | 3.960 | 3.900 | 3.910 | 16,783 | -0.06(-1.51%) |
Feb 01, 2019 | 3.990 | 4.032 | 3.970 | 3.970 | 24,600 | -0.12(-2.89%) |
Jan 31, 2019 | 4.030 | 4.090 | 4.030 | 4.088 | 12,974 | +0.11(+2.71%) |
Jan 30, 2019 | 3.960 | 4.010 | 3.960 | 3.980 | 25,781 | +0.13(+3.38%) |
Jan 29, 2019 | 3.920 | 3.950 | 3.850 | 3.850 | 45,795 | +0.04(+1.05%) |
Jan 28, 2019 | 3.840 | 3.880 | 3.800 | 3.810 | 9,364 | -0.13(-3.30%) |
Jan 25, 2019 | 3.900 | 3.940 | 3.890 | 3.940 | 25,900 | +0.21(+5.63%) |
Jan 24, 2019 | 3.720 | 3.790 | 3.720 | 3.730 | 11,472 | -0.02(-0.40%) |
Jan 23, 2019 | 3.740 | 3.745 | 3.710 | 3.745 | 5,334 | +0.02(+0.40%) |
Jan 22, 2019 | 3.770 | 3.770 | 3.700 | 3.730 | 12,848 | -0.10(-2.61%) |
Jan 18, 2019 | 3.870 | 3.870 | 3.830 | 3.830 | 6,400 | +0.05(+1.32%) |
Jan 17, 2019 | 3.700 | 3.780 | 3.700 | 3.780 | 8,393 | +0.06(+1.67%) |
Jan 16, 2019 | 3.732 | 3.770 | 3.710 | 3.718 | 7,549 | -0.02(-0.59%) |
Jan 15, 2019 | 3.770 | 3.770 | 3.710 | 3.740 | 9,966 | +0.00(+0.11%) |
Jan 14, 2019 | 3.720 | 3.760 | 3.720 | 3.736 | 2,926 | -0.05(-1.22%) |
Jan 11, 2019 | 3.750 | 3.832 | 3.740 | 3.782 | 26,500 | +0.03(+0.85%) |
Jan 10, 2019 | 3.720 | 3.750 | 3.720 | 3.750 | 3,661 | +0.02(+0.54%) |
Jan 09, 2019 | 3.776 | 3.790 | 3.723 | 3.730 | 12,668 | +0.04(+1.22%) |
Jan 08, 2019 | 3.740 | 3.740 | 3.680 | 3.685 | 8,989 | +0.00(+0.14%) |
Jan 07, 2019 | 3.630 | 3.690 | 3.630 | 3.680 | 22,034 | +0.09(+2.45%) |
Jan 04, 2019 | 3.530 | 3.640 | 3.530 | 3.592 | 58,500 | +0.19(+5.65%) |
Jan 03, 2019 | 3.530 | 3.530 | 3.380 | 3.400 | 29,514 | -0.18(-5.03%) |
Jan 02, 2019 | 3.530 | 3.595 | 3.530 | 3.580 | 5,232 | -0.05(-1.43%) |
Dec 31, 2018 | 3.683 | 3.708 | 3.610 | 3.632 | 81,800 | -0.00(-0.08%) |
Dec 28, 2018 | 3.714 | 3.714 | 3.630 | 3.635 | 29,300 | +0.09(+2.68%) |
Dec 27, 2018 | 3.543 | 3.570 | 3.500 | 3.540 | 495,213 | -0.11(-3.01%) |
Dec 26, 2018 | 3.585 | 3.650 | 3.525 | 3.650 | 77,927 | +0.04(+1.25%) |
Dec 24, 2018 | 3.655 | 3.655 | 3.560 | 3.605 | 75,000 | +0.02(+0.42%) |
Dec 21, 2018 | 3.630 | 3.650 | 3.590 | 3.590 | 32,300 | +0.05(+1.41%) |
Dec 20, 2018 | 3.610 | 3.652 | 3.531 | 3.540 | 44,835 | -0.08(-2.26%) |
Dec 19, 2018 | 3.690 | 3.744 | 3.620 | 3.622 | 22,469 | +0.02(+0.56%) |
Dec 18, 2018 | 3.674 | 3.674 | 3.598 | 3.602 | 28,922 | -0.04(-1.15%) |
Dec 17, 2018 | 3.690 | 3.705 | 3.644 | 3.644 | 115,109 | +0.04(+1.22%) |
Dec 14, 2018 | 3.635 | 3.648 | 3.600 | 3.600 | 12,800 | -0.11(-3.07%) |
Dec 13, 2018 | 3.750 | 3.762 | 3.704 | 3.714 | 67,441 | +0.07(+1.87%) |
Dec 12, 2018 | 3.642 | 3.682 | 3.630 | 3.646 | 29,068 | +0.11(+3.05%) |
Dec 11, 2018 | 3.590 | 3.604 | 3.538 | 3.538 | 7,792 | +0.09(+2.55%) |
Dec 10, 2018 | 3.473 | 3.497 | 3.430 | 3.450 | 20,576 | -0.05(-1.43%) |
Dec 07, 2018 | 3.590 | 3.600 | 3.500 | 3.500 | 7,800 | +0.01(+0.26%) |
Dec 06, 2018 | 3.480 | 3.525 | 3.436 | 3.491 | 56,046 | -0.27(-7.15%) |
Dec 04, 2018 | 3.790 | 3.810 | 3.670 | 3.760 | 44,000 | -0.06(-1.52%) |
Dec 03, 2018 | 3.920 | 3.920 | 3.818 | 3.818 | 45,923 | +0.12(+3.13%) |
Nov 30, 2018 | 3.690 | 3.746 | 3.690 | 3.702 | 53,700 | -0.04(-1.02%) |
Nov 29, 2018 | 3.800 | 3.800 | 3.720 | 3.740 | 188,861 | -0.04(-1.06%) |
Nov 28, 2018 | 3.690 | 3.780 | 3.650 | 3.780 | 28,644 | +0.18(+5.00%) |
Nov 27, 2018 | 3.650 | 3.650 | 3.570 | 3.600 | 19,697 | -0.05(-1.48%) |
Nov 26, 2018 | 3.620 | 3.690 | 3.620 | 3.654 | 13,142 | +0.04(+1.08%) |
Nov 23, 2018 | 3.660 | 3.660 | 3.600 | 3.615 | 12,300 | -0.12(-3.17%) |
Nov 21, 2018 | 3.733 | 3.733 | 3.733 | 0 | -0.04(-0.97%) | |
Nov 20, 2018 | 3.780 | 3.825 | 3.750 | 3.770 | 20,494 | -0.08(-2.08%) |
Nov 19, 2018 | 3.880 | 3.900 | 3.828 | 3.850 | 56,731 | +0.02(+0.55%) |
Nov 16, 2018 | 3.800 | 3.853 | 3.800 | 3.829 | 17,600 | -0.01(-0.29%) |
Nov 15, 2018 | 3.795 | 3.840 | 3.760 | 3.840 | 51,916 | +0.02(+0.52%) |
Nov 14, 2018 | 3.820 | 3.850 | 3.750 | 3.820 | 25,159 | +0.02(+0.53%) |
Nov 13, 2018 | 3.850 | 3.870 | 3.786 | 3.800 | 8,626 | -0.01(-0.26%) |
Nov 12, 2018 | 3.910 | 3.910 | 3.810 | 3.810 | 16,908 | -0.13(-3.20%) |
Nov 09, 2018 | 4.000 | 4.000 | 3.880 | 3.936 | 41,900 | -0.20(-4.74%) |
Nov 08, 2018 | 4.180 | 4.190 | 4.130 | 4.132 | 4,647 | -0.02(-0.43%) |
Nov 07, 2018 | 4.150 | 4.190 | 4.100 | 4.150 | 20,321 | +0.09(+2.12%) |
Nov 06, 2018 | 4.160 | 4.160 | 4.042 | 4.064 | 60,694 | -0.11(-2.68%) |
Nov 05, 2018 | 4.180 | 4.220 | 4.160 | 4.176 | 31,255 | +0.04(+0.92%) |
Nov 02, 2018 | 4.308 | 4.310 | 4.110 | 4.138 | 17,800 | -0.09(-2.17%) |
Nov 01, 2018 | 4.160 | 4.275 | 4.150 | 4.230 | 17,764 | +0.18(+4.44%) |
Oct 31, 2018 | 4.010 | 4.100 | 4.000 | 4.050 | 22,272 | +0.18(+4.79%) |
Oct 30, 2018 | 3.920 | 3.970 | 3.818 | 3.865 | 40,363 | -0.00(-0.13%) |
Oct 29, 2018 | 3.970 | 4.000 | 3.850 | 3.870 | 33,547 | +0.00(+0.00%) |
Oct 26, 2018 | 3.835 | 3.920 | 3.800 | 3.870 | 15,100 | +0.03(+0.72%) |
Oct 25, 2018 | 3.860 | 3.910 | 3.820 | 3.842 | 45,092 | +0.04(+1.04%) |
Oct 24, 2018 | 3.900 | 3.922 | 3.800 | 3.803 | 37,770 | -0.10(-2.49%) |
Oct 23, 2018 | 3.880 | 3.925 | 3.844 | 3.900 | 101,125 | -0.15(-3.82%) |
Oct 22, 2018 | 4.040 | 4.060 | 4.010 | 4.055 | 17,541 | +0.04(+1.12%) |
Oct 19, 2018 | 4.090 | 4.090 | 4.010 | 4.010 | 5,600 | -0.00(-0.05%) |
Oct 18, 2018 | 4.100 | 4.100 | 4.000 | 4.012 | 19,625 | -0.13(-3.09%) |
Oct 17, 2018 | 4.160 | 4.190 | 4.110 | 4.140 | 10,486 | +0.00(+0.00%) |
Oct 16, 2018 | 4.173 | 4.180 | 4.130 | 4.140 | 49,721 | -0.02(-0.48%) |
Oct 15, 2018 | 4.140 | 4.174 | 4.140 | 4.160 | 15,885 | +0.06(+1.46%) |
Oct 12, 2018 | 4.210 | 4.240 | 4.100 | 4.100 | 29,300 | -0.03(-0.73%) |
Oct 11, 2018 | 4.070 | 4.150 | 4.050 | 4.130 | 87,193 | +0.08(+1.98%) |
Oct 10, 2018 | 4.210 | 4.210 | 4.050 | 4.050 | 181,659 | -0.23(-5.32%) |
Oct 09, 2018 | 4.230 | 4.310 | 4.230 | 4.277 | 17,120 | +0.06(+1.36%) |
Oct 08, 2018 | 4.220 | 4.220 | 4.170 | 4.220 | 79,409 | -0.04(-0.82%) |
Oct 05, 2018 | 4.285 | 4.294 | 4.212 | 4.255 | 56,200 | -0.04(-0.82%) |
Oct 04, 2018 | 4.390 | 4.410 | 4.290 | 4.290 | 52,801 | -0.02(-0.46%) |
Oct 03, 2018 | 4.349 | 4.360 | 4.300 | 4.310 | 72,676 | -0.03(-0.70%) |
Oct 02, 2018 | 4.340 | 4.380 | 4.340 | 4.340 | 52,799 | +0.00(+0.01%) |
Oct 01, 2018 | 4.330 | 4.340 | 4.300 | 4.340 | 83,960 | +0.00(+0.00%) |
Sep 28, 2018 | 4.310 | 4.350 | 4.300 | 4.340 | 17,100 | +0.05(+1.15%) |
Sep 27, 2018 | 4.360 | 4.360 | 4.290 | 4.290 | 96,139 | -0.18(-4.02%) |
Sep 26, 2018 | 4.445 | 4.480 | 4.430 | 4.470 | 165,072 | -0.03(-0.67%) |
Sep 25, 2018 | 4.470 | 4.510 | 4.450 | 4.500 | 22,374 | +0.22(+5.14%) |
Sep 24, 2018 | 4.390 | 4.390 | 4.280 | 4.280 | 33,145 | -0.12(-2.73%) |
Sep 21, 2018 | 4.340 | 4.400 | 4.300 | 4.400 | 516,900 | +0.14(+3.29%) |
Sep 20, 2018 | 4.270 | 4.300 | 4.250 | 4.260 | 70,884 | +0.04(+0.95%) |
Sep 19, 2018 | 4.160 | 4.223 | 4.160 | 4.220 | 152,740 | +0.18(+4.46%) |
Sep 18, 2018 | 4.050 | 4.085 | 4.040 | 4.040 | 39,131 | +0.12(+3.06%) |
Sep 17, 2018 | 3.925 | 3.950 | 3.910 | 3.920 | 19,078 | +0.00(+0.05%) |
Sep 14, 2018 | 3.940 | 3.970 | 3.910 | 3.918 | 65,400 | -0.01(-0.20%) |
Sep 13, 2018 | 3.930 | 3.940 | 3.900 | 3.926 | 46,780 | +0.08(+1.98%) |
Sep 12, 2018 | 3.825 | 3.870 | 3.800 | 3.850 | 91,594 | +0.09(+2.44%) |
Sep 11, 2018 | 3.750 | 3.770 | 3.700 | 3.758 | 72,919 | -0.02(-0.45%) |
Sep 10, 2018 | 3.790 | 3.802 | 3.760 | 3.775 | 89,832 | -0.02(-0.66%) |
Sep 07, 2018 | 3.860 | 3.880 | 3.800 | 3.800 | 25,800 | -0.13(-3.31%) |
Sep 06, 2018 | 4.000 | 4.000 | 3.920 | 3.930 | 37,702 | -0.11(-2.72%) |
Sep 05, 2018 | 4.060 | 4.080 | 4.000 | 4.040 | 61,718 | +0.03(+0.75%) |
Sep 04, 2018 | 4.005 | 4.010 | 3.950 | 4.010 | 29,469 | -0.07(-1.77%) |
Aug 31, 2018 | 4.082 | 4.082 | 4.082 | 0 | -0.07(-1.64%) | |
Aug 30, 2018 | 4.210 | 4.210 | 4.150 | 4.150 | 27,387 | -0.05(-1.26%) |
Aug 29, 2018 | 4.180 | 4.250 | 4.180 | 4.203 | 36,252 | -0.01(-0.31%) |
Aug 28, 2018 | 4.240 | 4.280 | 4.190 | 4.216 | 2,232,630 | +0.01(+0.24%) |
Aug 27, 2018 | 4.180 | 4.220 | 4.156 | 4.206 | 21,421 | +0.10(+2.34%) |
Aug 24, 2018 | 4.070 | 4.120 | 4.070 | 4.110 | 22,100 | +0.16(+4.05%) |
Aug 23, 2018 | 3.980 | 4.000 | 3.950 | 3.950 | 30,299 | -0.03(-0.65%) |
Aug 22, 2018 | 4.000 | 4.010 | 3.970 | 3.976 | 47,536 | +0.01(+0.25%) |
Aug 21, 2018 | 3.940 | 4.000 | 3.920 | 3.966 | 25,200 | +0.04(+0.98%) |
Aug 20, 2018 | 3.950 | 3.984 | 3.922 | 3.928 | 18,931 | +0.02(+0.51%) |
Aug 17, 2018 | 3.830 | 3.930 | 3.830 | 3.908 | 82,300 | +0.04(+1.10%) |
Aug 16, 2018 | 3.850 | 3.924 | 3.850 | 3.865 | 25,757 | +0.08(+1.98%) |
Aug 15, 2018 | 3.860 | 3.860 | 3.779 | 3.790 | 139,153 | -1.27(-25.12%) |
Aug 14, 2018 | 4.030 | 5.062 | 4.010 | 5.062 | 1,253,863 | +1.01(+24.98%) |
Aug 13, 2018 | 4.100 | 4.104 | 4.050 | 4.050 | 56,625 | -0.07(-1.69%) |
Aug 10, 2018 | 4.100 | 4.120 | 4.050 | 4.120 | 2,147,600 | -0.12(-2.86%) |
Aug 09, 2018 | 4.230 | 4.280 | 4.230 | 4.241 | 76,203 | +0.05(+1.22%) |
Aug 08, 2018 | 4.200 | 4.205 | 4.178 | 4.190 | 61,819 | -0.03(-0.71%) |
Aug 07, 2018 | 4.220 | 4.240 | 4.220 | 4.220 | 204,776 | +0.16(+3.89%) |
Aug 06, 2018 | 4.060 | 4.080 | 4.020 | 4.062 | 70,850 | -0.08(-1.88%) |
Aug 03, 2018 | 4.100 | 4.170 | 4.100 | 4.140 | 58,100 | +0.04(+0.98%) |
Aug 02, 2018 | 4.090 | 4.110 | 4.056 | 4.100 | 67,828 | -0.15(-3.53%) |
Aug 01, 2018 | 4.280 | 4.280 | 4.200 | 4.250 | 36,735 | -0.10(-2.30%) |
Jul 31, 2018 | 4.370 | 4.420 | 4.350 | 4.350 | 17,610 | +0.10(+2.35%) |
Jul 30, 2018 | 4.250 | 4.290 | 4.245 | 4.250 | 65,256 | -0.03(-0.70%) |
Jul 27, 2018 | 4.280 | 4.317 | 4.240 | 4.280 | 16,100 | +0.06(+1.33%) |
Jul 26, 2018 | 4.240 | 4.270 | 4.220 | 4.224 | 8,869 | -0.05(-1.22%) |
Jul 25, 2018 | 4.230 | 4.300 | 4.230 | 4.276 | 23,463 | -0.03(-0.70%) |
Jul 24, 2018 | 4.295 | 4.360 | 4.222 | 4.306 | 2,332,545 | +0.23(+5.54%) |
Jul 23, 2018 | 4.050 | 4.080 | 4.050 | 4.080 | 45,444 | +0.02(+0.49%) |
Jul 20, 2018 | 4.080 | 4.104 | 4.050 | 4.060 | 116,184 | -0.02(-0.49%) |
Jul 19, 2018 | 4.100 | 4.130 | 4.080 | 4.080 | 17,531 | -0.08(-1.92%) |
Jul 18, 2018 | 4.120 | 4.190 | 4.090 | 4.160 | 97,324 | +0.08(+1.96%) |
Jul 17, 2018 | 4.070 | 4.140 | 4.070 | 4.080 | 75,857 | -0.01(-0.24%) |
Jul 16, 2018 | 4.116 | 4.116 | 4.060 | 4.090 | 96,544 | -0.06(-1.35%) |
Jul 13, 2018 | 4.150 | 4.150 | 4.100 | 4.146 | 59,392 | +0.00(+0.00%) |
Jul 12, 2018 | 4.140 | 4.180 | 4.130 | 4.146 | 296,872 | +0.08(+1.87%) |
Jul 11, 2018 | 4.175 | 4.190 | 4.020 | 4.070 | 177,182 | -0.25(-5.79%) |
Jul 10, 2018 | 4.360 | 4.390 | 4.320 | 4.320 | 131,457 | -0.12(-2.70%) |
Jul 09, 2018 | 4.385 | 4.450 | 4.380 | 4.440 | 222,387 | +0.07(+1.60%) |
Jul 06, 2018 | 4.335 | 4.380 | 4.320 | 4.370 | 145,174 | +0.07(+1.63%) |
Jul 05, 2018 | 4.337 | 4.400 | 4.280 | 4.300 | 196,329 | +0.10(+2.38%) |
Jul 03, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.41(-8.93%) | |
Jul 02, 2018 | 4.630 | 4.630 | 4.590 | 4.612 | 35,418 | -0.14(-2.91%) |
Jun 29, 2018 | 4.770 | 4.830 | 4.750 | 4.750 | 51,775 | +0.04(+0.74%) |
Jun 28, 2018 | 4.720 | 4.750 | 4.660 | 4.715 | 49,484 | -0.12(-2.38%) |
Jun 27, 2018 | 4.870 | 4.900 | 4.820 | 4.830 | 43,335 | -0.06(-1.23%) |
Jun 26, 2018 | 4.880 | 4.900 | 4.810 | 4.890 | 16,031 | -0.01(-0.20%) |
Jun 25, 2018 | 5.020 | 5.020 | 4.860 | 4.900 | 24,841 | -0.21(-4.11%) |
Jun 22, 2018 | 5.125 | 5.158 | 5.078 | 5.110 | 15,999 | +0.17(+3.44%) |
Jun 21, 2018 | 4.970 | 4.970 | 4.920 | 4.940 | 10,324 | -0.01(-0.20%) |
Jun 20, 2018 | 5.020 | 5.020 | 4.940 | 4.950 | 16,458 | +0.01(+0.20%) |
Jun 19, 2018 | 4.910 | 4.940 | 4.870 | 4.940 | 73,933 | -0.08(-1.59%) |
Jun 18, 2018 | 5.020 | 5.110 | 4.975 | 5.020 | 16,242 | -0.04(-0.79%) |
Jun 15, 2018 | 5.280 | 5.040 | 5.060 | 11,426 | -0.22(-4.17%) | |
Jun 14, 2018 | 5.300 | 5.330 | 5.270 | 5.280 | 49,710 | +0.00(+0.00%) |
Jun 13, 2018 | 5.250 | 5.370 | 5.240 | 5.280 | 36,058 | +0.17(+3.33%) |
Jun 12, 2018 | 5.140 | 5.170 | 5.100 | 5.110 | 37,345 | -0.10(-1.92%) |
Jun 11, 2018 | 5.180 | 5.250 | 5.170 | 5.210 | 113,663 | +0.06(+1.20%) |
Jun 08, 2018 | 5.200 | 5.200 | 5.120 | 5.148 | 48,401 | -0.12(-2.28%) |
Jun 07, 2018 | 5.420 | 5.420 | 5.220 | 5.268 | 117,646 | -0.11(-2.01%) |
Jun 06, 2018 | 5.320 | 5.400 | 5.282 | 5.376 | 84,543 | +0.17(+3.34%) |
Jun 05, 2018 | 5.190 | 5.260 | 5.150 | 5.202 | 18,751 | +0.13(+2.60%) |
Jun 04, 2018 | 5.140 | 5.180 | 5.070 | 5.070 | 35,212 | -0.04(-0.88%) |
Jun 01, 2018 | 5.090 | 5.120 | 5.070 | 5.115 | 20,319 | +0.11(+2.12%) |
May 31, 2018 | 4.995 | 5.010 | 4.900 | 5.009 | 25,124 | +0.01(+0.18%) |
May 30, 2018 | 4.900 | 5.039 | 4.890 | 5.000 | 31,475 | +0.06(+1.21%) |
May 29, 2018 | 4.960 | 4.984 | 4.860 | 4.940 | 78,544 | -0.10(-2.08%) |
May 25, 2018 | 5.045 | 5.045 | 5.045 | 0 | -0.07(-1.27%) | |
May 24, 2018 | 5.068 | 5.110 | 5.000 | 5.110 | 34,587 | -0.03(-0.58%) |
May 23, 2018 | 5.100 | 5.140 | 5.050 | 5.140 | 17,321 | -0.05(-1.04%) |
May 22, 2018 | 5.300 | 5.300 | 5.180 | 5.194 | 51,216 | -0.01(-0.12%) |
May 21, 2018 | 5.150 | 5.230 | 5.150 | 5.200 | 29,502 | +0.14(+2.77%) |
May 18, 2018 | 4.980 | 5.180 | 4.980 | 5.060 | 250,880 | -0.32(-5.86%) |
May 17, 2018 | 5.310 | 5.400 | 5.310 | 5.375 | 103,474 | +0.08(+1.42%) |
May 16, 2018 | 5.260 | 5.350 | 5.260 | 5.300 | 32,772 | +0.21(+4.11%) |
May 15, 2018 | 5.110 | 5.200 | 5.070 | 5.091 | 86,108 | -0.12(-2.25%) |
May 14, 2018 | 5.235 | 5.260 | 5.200 | 5.208 | 59,804 | -0.04(-0.80%) |
May 11, 2018 | 5.220 | 5.250 | 5.180 | 5.250 | 27,515 | +0.18(+3.55%) |
May 10, 2018 | 5.025 | 5.100 | 5.010 | 5.070 | 46,100 | +0.08(+1.68%) |
May 09, 2018 | 4.900 | 5.050 | 4.900 | 4.986 | 42,688 | +0.12(+2.38%) |
May 08, 2018 | 4.890 | 4.900 | 4.840 | 4.870 | 17,319 | +0.00(+0.10%) |
May 07, 2018 | 4.885 | 4.912 | 4.840 | 4.865 | 58,186 | +0.00(+0.10%) |
May 04, 2018 | 4.870 | 4.900 | 4.830 | 4.860 | 38,609 | -0.07(-1.42%) |
May 03, 2018 | 4.940 | 4.950 | 4.870 | 4.930 | 17,386 | +0.06(+1.27%) |
May 02, 2018 | 4.870 | 4.910 | 4.824 | 4.868 | 28,471 | +0.14(+2.92%) |