Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.060 | 1.070 | 1.000 | 1.060 | 566,097 | +0.01(+0.95%) |
Apr 29, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 371,752 | +0.00(+0.00%) |
Apr 26, 2019 | 1.030 | 1.090 | 0.9600 | 1.050 | 2,026,500 | +0.03(+2.94%) |
Apr 25, 2019 | 1.000 | 1.049 | 0.9901 | 1.020 | 244,995 | +0.01(+0.99%) |
Apr 24, 2019 | 0.9650 | 1.060 | 0.9550 | 1.010 | 447,848 | +0.07(+7.95%) |
Apr 23, 2019 | 0.9201 | 0.9700 | 0.9150 | 0.9356 | 140,717 | +0.03(+2.95%) |
Apr 22, 2019 | 0.9400 | 0.9400 | 0.8989 | 0.9088 | 3,002,360 | +0.01(+0.98%) |
Apr 18, 2019 | 0.8944 | 0.9449 | 0.8900 | 0.9000 | 813,000 | -0.00(-0.01%) |
Apr 17, 2019 | 0.8929 | 0.9500 | 0.8929 | 0.9001 | 196,489 | +0.01(+0.57%) |
Apr 16, 2019 | 0.9043 | 0.9275 | 0.8900 | 0.8950 | 700,139 | -0.01(-1.51%) |
Apr 15, 2019 | 0.9054 | 0.9573 | 0.8900 | 0.9087 | 382,604 | -0.00(-0.14%) |
Apr 12, 2019 | 0.9197 | 0.9577 | 0.9000 | 0.9100 | 222,900 | +0.00(+0.01%) |
Apr 11, 2019 | 0.9400 | 0.9700 | 0.9050 | 0.9099 | 194,838 | -0.02(-2.50%) |
Apr 10, 2019 | 0.9105 | 0.9596 | 0.9100 | 0.9332 | 152,165 | +0.00(+0.16%) |
Apr 09, 2019 | 0.9149 | 0.9477 | 0.9001 | 0.9317 | 248,941 | +0.01(+1.27%) |
Apr 08, 2019 | 0.9356 | 0.9550 | 0.9000 | 0.9200 | 285,392 | -0.01(-0.81%) |
Apr 05, 2019 | 0.8900 | 0.9926 | 0.8844 | 0.9275 | 480,300 | +0.01(+1.21%) |
Apr 04, 2019 | 0.9235 | 0.9378 | 0.8940 | 0.9164 | 123,379 | +0.00(+0.04%) |
Apr 03, 2019 | 0.9000 | 0.9390 | 0.8900 | 0.9160 | 471,008 | +0.03(+3.56%) |
Apr 02, 2019 | 0.9100 | 0.9376 | 0.8788 | 0.8845 | 241,470 | -0.03(-3.05%) |
Apr 01, 2019 | 0.9310 | 0.9511 | 0.8630 | 0.9123 | 221,760 | -0.01(-0.99%) |
Mar 29, 2019 | 0.9101 | 0.9325 | 0.8800 | 0.9214 | 198,200 | +0.02(+2.39%) |
Mar 28, 2019 | 0.8517 | 0.9000 | 0.8502 | 0.8999 | 196,942 | +0.05(+5.55%) |
Mar 27, 2019 | 0.8565 | 0.8900 | 0.8465 | 0.8526 | 154,615 | -0.01(-0.91%) |
Mar 26, 2019 | 0.8738 | 0.8997 | 0.8500 | 0.8604 | 98,287 | -0.00(-0.49%) |
Mar 25, 2019 | 0.8835 | 0.9400 | 0.8522 | 0.8646 | 471,279 | -0.03(-2.90%) |
Mar 22, 2019 | 0.9187 | 0.9236 | 0.8805 | 0.8904 | 455,300 | -0.03(-3.59%) |
Mar 21, 2019 | 0.9507 | 0.9684 | 0.9176 | 0.9236 | 305,236 | -0.02(-2.22%) |
Mar 20, 2019 | 0.9515 | 0.9749 | 0.9394 | 0.9446 | 464,834 | -0.01(-1.35%) |
Mar 19, 2019 | 0.9900 | 0.9950 | 0.9575 | 0.9575 | 396,476 | -0.04(-3.77%) |
Mar 18, 2019 | 1.030 | 1.030 | 0.9700 | 0.9950 | 215,751 | -0.05(-4.33%) |
Mar 15, 2019 | 0.9700 | 1.090 | 0.9677 | 1.040 | 841,100 | +0.08(+8.22%) |
Mar 14, 2019 | 0.9839 | 1.030 | 0.9532 | 0.9610 | 337,171 | -0.03(-2.93%) |
Mar 13, 2019 | 0.9928 | 1.030 | 0.9810 | 0.9900 | 235,084 | -0.00(-0.29%) |
Mar 12, 2019 | 1.000 | 1.020 | 0.9800 | 0.9929 | 301,143 | -0.02(-1.69%) |
Mar 11, 2019 | 0.9942 | 1.050 | 0.9720 | 1.010 | 464,897 | +0.03(+3.06%) |
Mar 08, 2019 | 0.9800 | 1.010 | 0.9600 | 0.9800 | 393,500 | -0.02(-2.00%) |
Mar 07, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 455,923 | -0.02(-1.96%) |
Mar 06, 2019 | 1.020 | 1.080 | 1.020 | 1.020 | 275,993 | +0.00(+0.00%) |
Mar 05, 2019 | 1.010 | 1.050 | 0.9640 | 1.020 | 316,439 | +0.00(+0.00%) |
Mar 04, 2019 | 1.030 | 1.060 | 0.9721 | 1.020 | 416,022 | +0.01(+0.99%) |
Mar 01, 2019 | 0.9500 | 1.025 | 0.9300 | 1.010 | 687,600 | +0.08(+8.54%) |
Feb 28, 2019 | 0.9650 | 0.9996 | 0.9146 | 0.9305 | 338,317 | -0.03(-3.09%) |
Feb 27, 2019 | 0.9506 | 0.9937 | 0.9506 | 0.9602 | 551,396 | -0.01(-0.61%) |
Feb 26, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9661 | 578,671 | -0.01(-1.42%) |
Feb 25, 2019 | 1.060 | 1.070 | 0.9800 | 0.9800 | 2,181,044 | -0.07(-6.67%) |
Feb 22, 2019 | 0.9700 | 1.060 | 0.9700 | 1.050 | 1,527,500 | +0.05(+5.00%) |
Feb 21, 2019 | 1.080 | 1.150 | 0.9600 | 1.000 | 1,455,732 | -0.14(-12.28%) |
Feb 20, 2019 | 1.190 | 1.210 | 1.140 | 1.140 | 260,946 | -0.04(-3.39%) |
Feb 19, 2019 | 1.180 | 1.220 | 1.150 | 1.180 | 456,596 | -0.01(-0.84%) |
Feb 15, 2019 | 1.180 | 1.200 | 1.160 | 1.190 | 320,900 | +0.01(+0.85%) |
Feb 14, 2019 | 1.180 | 1.200 | 1.160 | 1.180 | 225,827 | +0.00(+0.00%) |
Feb 13, 2019 | 1.190 | 1.200 | 1.160 | 1.180 | 309,072 | -0.02(-1.67%) |
Feb 12, 2019 | 1.220 | 1.220 | 1.150 | 1.200 | 482,252 | +0.04(+3.45%) |
Feb 11, 2019 | 1.180 | 1.200 | 1.140 | 1.160 | 384,484 | -0.01(-0.85%) |
Feb 08, 2019 | 1.180 | 1.200 | 1.150 | 1.170 | 201,300 | -0.01(-0.85%) |
Feb 07, 2019 | 1.200 | 1.230 | 1.150 | 1.180 | 204,914 | -0.02(-1.67%) |
Feb 06, 2019 | 1.220 | 1.220 | 1.175 | 1.200 | 379,167 | +0.00(+0.00%) |
Feb 05, 2019 | 1.220 | 1.250 | 1.170 | 1.200 | 405,817 | -0.02(-1.64%) |
Feb 04, 2019 | 1.200 | 1.240 | 1.190 | 1.220 | 1,078,198 | +0.02(+2.09%) |
Feb 01, 2019 | 1.190 | 1.250 | 1.160 | 1.195 | 469,100 | -0.00(-0.42%) |
Jan 31, 2019 | 1.170 | 1.240 | 1.170 | 1.200 | 359,327 | +0.03(+2.56%) |
Jan 30, 2019 | 1.160 | 1.200 | 1.150 | 1.170 | 194,202 | +0.00(+0.00%) |
Jan 29, 2019 | 1.190 | 1.220 | 1.130 | 1.170 | 322,191 | -0.02(-1.68%) |
Jan 28, 2019 | 1.170 | 1.227 | 1.120 | 1.190 | 497,484 | +0.03(+2.59%) |
Jan 25, 2019 | 1.080 | 1.160 | 1.040 | 1.160 | 507,000 | +0.10(+9.43%) |
Jan 24, 2019 | 1.060 | 1.070 | 1.040 | 1.060 | 99,048 | +0.00(+0.00%) |
Jan 23, 2019 | 1.000 | 1.060 | 1.000 | 1.060 | 756,304 | +0.05(+4.95%) |
Jan 22, 2019 | 1.000 | 1.030 | 0.9950 | 1.010 | 786,911 | +0.01(+1.00%) |
Jan 18, 2019 | 1.050 | 1.070 | 1.000 | 1.000 | 431,100 | -0.06(-5.66%) |
Jan 17, 2019 | 1.090 | 1.090 | 1.040 | 1.060 | 508,595 | -0.02(-1.85%) |
Jan 16, 2019 | 1.020 | 1.090 | 0.9900 | 1.080 | 1,028,305 | +0.06(+5.88%) |
Jan 15, 2019 | 1.010 | 1.055 | 1.000 | 1.020 | 323,499 | +0.01(+0.99%) |
Jan 14, 2019 | 1.020 | 1.040 | 0.9980 | 1.010 | 1,253,681 | -0.01(-0.98%) |
Jan 11, 2019 | 1.000 | 1.030 | 1.000 | 1.020 | 489,200 | +0.01(+0.99%) |
Jan 10, 2019 | 1.050 | 1.100 | 0.9900 | 1.010 | 1,013,371 | -0.05(-4.72%) |
Jan 09, 2019 | 1.030 | 1.079 | 1.010 | 1.060 | 409,405 | +0.04(+3.92%) |
Jan 08, 2019 | 1.050 | 1.090 | 1.000 | 1.020 | 324,116 | -0.02(-1.92%) |
Jan 07, 2019 | 1.050 | 1.120 | 1.030 | 1.040 | 604,691 | -0.02(-1.89%) |
Jan 04, 2019 | 1.090 | 1.110 | 1.030 | 1.060 | 614,300 | +0.04(+3.41%) |
Jan 03, 2019 | 1.050 | 1.090 | 1.020 | 1.025 | 210,918 | -0.04(-3.30%) |
Jan 02, 2019 | 1.090 | 1.090 | 1.030 | 1.060 | 273,445 | -0.02(-1.85%) |
Dec 31, 2018 | 1.010 | 1.080 | 0.9800 | 1.080 | 437,900 | +0.07(+6.93%) |
Dec 28, 2018 | 0.9800 | 1.030 | 0.9800 | 1.010 | 514,100 | +0.02(+2.23%) |
Dec 27, 2018 | 0.9800 | 1.020 | 0.9290 | 0.9880 | 435,102 | -0.01(-0.95%) |
Dec 26, 2018 | 0.9979 | 1.030 | 0.9600 | 0.9975 | 623,221 | +0.01(+0.76%) |
Dec 24, 2018 | 0.9500 | 1.010 | 0.9500 | 0.9900 | 145,800 | +0.02(+2.06%) |
Dec 21, 2018 | 0.9400 | 0.9900 | 0.9400 | 0.9700 | 810,000 | +0.01(+1.18%) |
Dec 20, 2018 | 0.9728 | 0.9893 | 0.9211 | 0.9587 | 327,080 | +0.00(+0.33%) |
Dec 19, 2018 | 1.000 | 1.010 | 0.9423 | 0.9555 | 477,006 | -0.05(-5.40%) |
Dec 18, 2018 | 1.000 | 1.030 | 0.9640 | 1.010 | 266,586 | +0.03(+2.94%) |
Dec 17, 2018 | 1.060 | 1.060 | 0.9812 | 0.9812 | 830,873 | -0.07(-6.55%) |
Dec 14, 2018 | 1.080 | 1.120 | 1.030 | 1.050 | 753,300 | -0.04(-3.67%) |
Dec 13, 2018 | 1.180 | 1.200 | 1.090 | 1.090 | 745,892 | -0.10(-8.40%) |
Dec 12, 2018 | 1.180 | 1.230 | 1.170 | 1.190 | 827,310 | +0.01(+0.85%) |
Dec 11, 2018 | 1.200 | 1.200 | 1.150 | 1.180 | 284,078 | -0.02(-1.67%) |
Dec 10, 2018 | 1.190 | 1.220 | 1.130 | 1.200 | 756,919 | +0.00(+0.00%) |
Dec 07, 2018 | 1.190 | 1.250 | 1.170 | 1.200 | 977,100 | +0.01(+0.84%) |
Dec 06, 2018 | 1.180 | 1.240 | 1.160 | 1.190 | 462,639 | -0.03(-2.46%) |
Dec 04, 2018 | 1.290 | 1.300 | 1.200 | 1.220 | 649,500 | -0.08(-6.15%) |
Dec 03, 2018 | 1.320 | 1.370 | 1.290 | 1.300 | 353,510 | -0.02(-1.52%) |
Nov 30, 2018 | 1.370 | 1.400 | 1.320 | 1.320 | 1,187,800 | -0.07(-5.04%) |
Nov 29, 2018 | 1.340 | 1.405 | 1.340 | 1.390 | 417,572 | +0.03(+2.21%) |
Nov 28, 2018 | 1.370 | 1.400 | 1.330 | 1.360 | 399,642 | +0.00(+0.00%) |
Nov 27, 2018 | 1.350 | 1.380 | 1.310 | 1.360 | 150,575 | +0.01(+0.74%) |
Nov 26, 2018 | 1.390 | 1.420 | 1.310 | 1.350 | 2,297,085 | -0.03(-2.17%) |
Nov 23, 2018 | 1.370 | 1.380 | 1.360 | 1.380 | 175,900 | +0.01(+0.73%) |
Nov 21, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.03(+2.24%) | |
Nov 20, 2018 | 1.350 | 1.380 | 1.330 | 1.340 | 501,239 | -0.04(-2.90%) |
Nov 19, 2018 | 1.340 | 1.380 | 1.320 | 1.380 | 228,839 | +0.03(+2.22%) |
Nov 16, 2018 | 1.370 | 1.390 | 1.320 | 1.350 | 455,300 | -0.04(-2.88%) |
Nov 15, 2018 | 1.370 | 1.425 | 1.310 | 1.390 | 348,459 | +0.03(+2.21%) |
Nov 14, 2018 | 1.380 | 1.410 | 1.340 | 1.360 | 419,128 | -0.01(-0.73%) |
Nov 13, 2018 | 1.440 | 1.480 | 1.360 | 1.370 | 345,905 | -0.07(-4.86%) |
Nov 12, 2018 | 1.430 | 1.460 | 1.380 | 1.440 | 602,585 | -0.01(-0.69%) |
Nov 09, 2018 | 1.480 | 1.480 | 1.420 | 1.450 | 1,055,600 | -0.01(-0.68%) |
Nov 08, 2018 | 1.380 | 1.480 | 1.337 | 1.460 | 1,334,617 | +0.08(+5.80%) |
Nov 07, 2018 | 1.380 | 1.410 | 1.330 | 1.380 | 694,752 | +0.02(+1.47%) |
Nov 06, 2018 | 1.300 | 1.400 | 1.260 | 1.360 | 2,917,487 | +0.06(+4.62%) |
Nov 05, 2018 | 1.340 | 1.340 | 1.290 | 1.300 | 523,017 | -0.03(-2.26%) |
Nov 02, 2018 | 1.330 | 1.350 | 1.310 | 1.330 | 492,500 | +0.01(+0.76%) |
Nov 01, 2018 | 1.330 | 1.350 | 1.280 | 1.320 | 628,582 | -0.01(-0.75%) |
Oct 31, 2018 | 1.360 | 1.370 | 1.310 | 1.330 | 1,337,693 | -0.01(-0.75%) |
Oct 30, 2018 | 1.310 | 1.360 | 1.290 | 1.340 | 450,269 | +0.02(+1.52%) |
Oct 29, 2018 | 1.330 | 1.370 | 1.230 | 1.320 | 1,104,393 | +0.00(+0.00%) |
Oct 26, 2018 | 1.360 | 1.380 | 1.300 | 1.320 | 3,715,000 | -0.05(-3.65%) |
Oct 25, 2018 | 1.380 | 1.400 | 1.350 | 1.370 | 605,417 | +0.00(+0.00%) |
Oct 24, 2018 | 1.380 | 1.410 | 1.360 | 1.370 | 2,627,347 | -0.01(-0.72%) |
Oct 23, 2018 | 1.360 | 1.420 | 1.360 | 1.380 | 1,003,483 | +0.01(+0.73%) |
Oct 22, 2018 | 1.460 | 1.460 | 1.360 | 1.370 | 1,822,982 | -0.03(-2.49%) |
Oct 19, 2018 | 1.800 | 1.830 | 1.350 | 1.405 | 14,058,700 | -1.20(-46.17%) |
Oct 18, 2018 | 2.650 | 2.680 | 2.530 | 2.610 | 138,410 | -0.07(-2.61%) |
Oct 17, 2018 | 2.680 | 2.730 | 2.660 | 2.680 | 170,259 | -0.02(-0.74%) |
Oct 16, 2018 | 2.570 | 2.700 | 2.560 | 2.700 | 570,157 | +0.14(+5.47%) |
Oct 15, 2018 | 2.520 | 2.600 | 2.500 | 2.560 | 492,916 | +0.03(+1.19%) |
Oct 12, 2018 | 2.610 | 2.610 | 2.490 | 2.530 | 1,003,100 | -0.06(-2.32%) |
Oct 11, 2018 | 2.590 | 2.690 | 2.560 | 2.590 | 236,022 | -0.02(-0.77%) |
Oct 10, 2018 | 2.700 | 2.760 | 2.600 | 2.610 | 891,340 | -0.09(-3.33%) |
Oct 09, 2018 | 2.700 | 2.810 | 2.690 | 2.700 | 334,037 | +0.00(+0.00%) |
Oct 08, 2018 | 2.840 | 2.840 | 2.690 | 2.700 | 232,402 | -0.14(-4.93%) |
Oct 05, 2018 | 2.790 | 2.850 | 2.750 | 2.840 | 402,900 | +0.06(+2.16%) |
Oct 04, 2018 | 2.810 | 2.830 | 2.780 | 2.780 | 321,764 | -0.03(-1.07%) |
Oct 03, 2018 | 2.790 | 2.890 | 2.790 | 2.810 | 408,696 | +0.04(+1.44%) |
Oct 02, 2018 | 2.780 | 2.800 | 2.750 | 2.770 | 395,151 | -0.01(-0.36%) |
Oct 01, 2018 | 2.870 | 2.870 | 2.760 | 2.780 | 490,431 | -0.07(-2.46%) |
Sep 28, 2018 | 2.750 | 2.850 | 2.715 | 2.850 | 436,000 | +0.10(+3.64%) |
Sep 27, 2018 | 2.770 | 2.790 | 2.670 | 2.750 | 382,751 | -0.03(-1.08%) |
Sep 26, 2018 | 2.820 | 2.830 | 2.780 | 2.780 | 192,271 | -0.05(-1.77%) |
Sep 25, 2018 | 2.860 | 2.880 | 2.810 | 2.830 | 271,174 | -0.05(-1.74%) |
Sep 24, 2018 | 2.900 | 2.900 | 2.830 | 2.880 | 536,533 | -0.01(-0.35%) |
Sep 21, 2018 | 2.820 | 2.915 | 2.820 | 2.890 | 1,053,500 | +0.08(+2.85%) |
Sep 20, 2018 | 2.820 | 2.890 | 2.770 | 2.810 | 287,864 | +0.00(+0.00%) |
Sep 19, 2018 | 2.800 | 2.880 | 2.760 | 2.810 | 271,721 | +0.02(+0.72%) |
Sep 18, 2018 | 2.840 | 2.865 | 2.780 | 2.790 | 471,971 | -0.05(-1.76%) |
Sep 17, 2018 | 3.000 | 3.001 | 2.815 | 2.840 | 329,250 | -0.16(-5.33%) |
Sep 14, 2018 | 2.890 | 3.020 | 2.890 | 3.000 | 398,600 | +0.10(+3.45%) |
Sep 13, 2018 | 2.990 | 3.050 | 2.880 | 2.900 | 515,208 | -0.09(-3.01%) |
Sep 12, 2018 | 2.960 | 3.050 | 2.955 | 2.990 | 268,209 | +0.02(+0.67%) |
Sep 11, 2018 | 2.990 | 3.036 | 2.970 | 2.970 | 254,548 | -0.03(-1.00%) |
Sep 10, 2018 | 3.060 | 3.060 | 2.990 | 3.000 | 298,241 | -0.05(-1.64%) |
Sep 07, 2018 | 3.030 | 3.080 | 3.000 | 3.050 | 202,200 | +0.00(+0.00%) |
Sep 06, 2018 | 3.080 | 3.120 | 3.050 | 3.050 | 270,943 | -0.05(-1.61%) |
Sep 05, 2018 | 3.180 | 3.190 | 3.100 | 3.100 | 139,012 | -0.08(-2.52%) |
Sep 04, 2018 | 3.160 | 3.210 | 3.090 | 3.180 | 392,699 | -0.01(-0.31%) |
Aug 31, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.06(+1.92%) | |
Aug 30, 2018 | 3.110 | 3.160 | 3.095 | 3.130 | 96,413 | +0.01(+0.32%) |
Aug 29, 2018 | 3.160 | 3.220 | 3.100 | 3.120 | 441,476 | -0.05(-1.58%) |
Aug 28, 2018 | 3.180 | 3.180 | 3.120 | 3.170 | 180,907 | +0.00(+0.00%) |
Aug 27, 2018 | 3.200 | 3.280 | 3.130 | 3.170 | 224,358 | -0.02(-0.63%) |
Aug 24, 2018 | 3.220 | 3.280 | 3.150 | 3.190 | 269,000 | -0.04(-1.24%) |
Aug 23, 2018 | 3.280 | 3.320 | 3.210 | 3.230 | 79,505 | -0.05(-1.52%) |
Aug 22, 2018 | 3.250 | 3.310 | 3.240 | 3.280 | 317,596 | +0.01(+0.31%) |
Aug 21, 2018 | 3.180 | 3.280 | 3.180 | 3.270 | 262,594 | +0.07(+2.19%) |
Aug 20, 2018 | 3.180 | 3.250 | 3.180 | 3.200 | 151,569 | +0.03(+0.95%) |
Aug 17, 2018 | 3.140 | 3.180 | 3.130 | 3.170 | 278,400 | +0.00(+0.00%) |
Aug 16, 2018 | 3.050 | 3.185 | 3.050 | 3.170 | 577,281 | +0.19(+6.38%) |
Aug 15, 2018 | 2.990 | 3.020 | 2.910 | 2.980 | 607,667 | -0.01(-0.33%) |
Aug 14, 2018 | 3.120 | 3.150 | 2.980 | 2.990 | 1,535,546 | -0.16(-5.08%) |
Aug 13, 2018 | 3.240 | 3.250 | 3.130 | 3.150 | 236,599 | -0.07(-2.17%) |
Aug 10, 2018 | 3.350 | 3.565 | 3.210 | 3.220 | 152,400 | -0.15(-4.45%) |
Aug 09, 2018 | 3.190 | 3.420 | 3.130 | 3.370 | 341,009 | +0.19(+5.97%) |
Aug 08, 2018 | 3.300 | 3.410 | 3.160 | 3.180 | 430,498 | -0.12(-3.78%) |
Aug 07, 2018 | 3.550 | 3.870 | 3.283 | 3.305 | 417,777 | -0.51(-13.48%) |
Aug 06, 2018 | 3.780 | 3.840 | 3.690 | 3.820 | 411,617 | +0.06(+1.60%) |
Aug 03, 2018 | 3.680 | 3.880 | 3.630 | 3.760 | 309,100 | +0.08(+2.17%) |
Aug 02, 2018 | 3.430 | 3.690 | 3.320 | 3.680 | 189,139 | +0.23(+6.67%) |
Aug 01, 2018 | 3.480 | 3.500 | 3.290 | 3.450 | 347,183 | -0.05(-1.43%) |
Jul 31, 2018 | 3.450 | 3.520 | 3.380 | 3.500 | 175,476 | +0.06(+1.74%) |
Jul 30, 2018 | 3.500 | 3.540 | 3.420 | 3.440 | 202,614 | -0.08(-2.27%) |
Jul 27, 2018 | 3.700 | 3.700 | 3.510 | 3.520 | 150,700 | -0.17(-4.61%) |
Jul 26, 2018 | 3.750 | 3.790 | 3.660 | 3.690 | 124,327 | -0.08(-2.12%) |
Jul 25, 2018 | 3.650 | 3.790 | 3.650 | 3.770 | 167,522 | +0.11(+3.01%) |
Jul 24, 2018 | 3.650 | 3.760 | 3.615 | 3.660 | 319,513 | -0.08(-2.14%) |
Jul 23, 2018 | 3.690 | 3.756 | 3.650 | 3.740 | 152,307 | +0.04(+1.08%) |
Jul 20, 2018 | 3.740 | 3.760 | 3.660 | 3.700 | 134,262 | -0.05(-1.33%) |
Jul 19, 2018 | 3.760 | 3.800 | 3.740 | 3.750 | 108,846 | -0.02(-0.53%) |
Jul 18, 2018 | 3.820 | 3.850 | 3.720 | 3.770 | 138,752 | -0.06(-1.57%) |
Jul 17, 2018 | 3.730 | 3.850 | 3.690 | 3.830 | 158,377 | +0.09(+2.41%) |
Jul 16, 2018 | 3.760 | 3.780 | 3.700 | 3.740 | 110,035 | -0.02(-0.53%) |
Jul 13, 2018 | 3.740 | 3.815 | 3.710 | 3.760 | 142,843 | +0.03(+0.80%) |
Jul 12, 2018 | 3.780 | 3.790 | 3.670 | 3.730 | 141,310 | -0.02(-0.53%) |
Jul 11, 2018 | 3.750 | 3.860 | 3.740 | 3.750 | 203,554 | -0.01(-0.27%) |
Jul 10, 2018 | 3.880 | 4.000 | 3.750 | 3.760 | 238,346 | -0.12(-3.09%) |
Jul 09, 2018 | 3.970 | 3.980 | 3.860 | 3.880 | 189,963 | -0.09(-2.27%) |
Jul 06, 2018 | 3.900 | 3.970 | 3.870 | 3.970 | 140,620 | +0.08(+2.06%) |
Jul 05, 2018 | 3.900 | 4.000 | 3.870 | 3.890 | 98,891 | +0.01(+0.26%) |
Jul 03, 2018 | 3.880 | 3.880 | 3.880 | 0 | -0.08(-2.02%) | |
Jul 02, 2018 | 3.880 | 3.970 | 3.880 | 3.960 | 154,531 | +0.02(+0.51%) |
Jun 29, 2018 | 4.000 | 4.010 | 3.920 | 3.940 | 155,561 | -0.07(-1.75%) |
Jun 28, 2018 | 3.960 | 4.020 | 3.960 | 4.010 | 215,396 | +0.06(+1.52%) |
Jun 27, 2018 | 4.000 | 4.060 | 3.910 | 3.950 | 393,437 | -0.02(-0.50%) |
Jun 26, 2018 | 4.020 | 4.020 | 3.940 | 3.970 | 142,709 | -0.04(-1.00%) |
Jun 25, 2018 | 4.080 | 4.090 | 3.960 | 4.010 | 218,571 | -0.11(-2.67%) |
Jun 22, 2018 | 4.050 | 4.160 | 3.950 | 4.120 | 1,540,651 | +0.09(+2.23%) |
Jun 21, 2018 | 4.050 | 4.070 | 4.000 | 4.030 | 186,485 | -0.04(-0.98%) |
Jun 20, 2018 | 4.000 | 4.090 | 4.000 | 4.070 | 310,327 | +0.07(+1.75%) |
Jun 19, 2018 | 3.980 | 4.050 | 3.880 | 4.000 | 387,077 | +0.00(+0.00%) |
Jun 18, 2018 | 4.070 | 4.160 | 4.000 | 4.000 | 284,735 | -0.07(-1.72%) |
Jun 15, 2018 | 4.090 | 3.990 | 4.070 | 410,800 | +0.08(+2.01%) | |
Jun 14, 2018 | 4.010 | 4.060 | 3.970 | 3.990 | 205,218 | -0.03(-0.75%) |
Jun 13, 2018 | 4.130 | 4.130 | 4.020 | 4.020 | 167,539 | -0.12(-2.90%) |
Jun 12, 2018 | 4.100 | 4.180 | 4.080 | 4.140 | 114,804 | +0.03(+0.73%) |
Jun 11, 2018 | 4.130 | 4.300 | 4.080 | 4.110 | 185,509 | -0.01(-0.24%) |
Jun 08, 2018 | 4.170 | 4.200 | 4.120 | 4.120 | 223,703 | -0.07(-1.67%) |
Jun 07, 2018 | 4.310 | 4.340 | 4.140 | 4.190 | 228,747 | -0.11(-2.56%) |
Jun 06, 2018 | 4.350 | 4.390 | 4.280 | 4.300 | 255,621 | -0.03(-0.69%) |
Jun 05, 2018 | 4.250 | 4.340 | 4.250 | 4.330 | 201,366 | +0.07(+1.64%) |
Jun 04, 2018 | 4.220 | 4.290 | 4.180 | 4.260 | 308,541 | +0.06(+1.43%) |
Jun 01, 2018 | 4.200 | 4.230 | 4.170 | 4.200 | 267,538 | +0.01(+0.24%) |
May 31, 2018 | 4.250 | 4.290 | 4.190 | 4.190 | 530,093 | -0.07(-1.64%) |
May 30, 2018 | 4.270 | 4.330 | 4.220 | 4.260 | 272,589 | +0.00(+0.00%) |
May 29, 2018 | 4.400 | 4.430 | 4.250 | 4.260 | 267,582 | -0.16(-3.62%) |
May 25, 2018 | 4.420 | 4.420 | 4.420 | 0 | +0.17(+4.00%) | |
May 24, 2018 | 4.270 | 4.319 | 4.190 | 4.250 | 168,906 | -0.03(-0.70%) |
May 23, 2018 | 4.180 | 4.310 | 4.170 | 4.280 | 576,285 | +0.06(+1.42%) |
May 22, 2018 | 4.290 | 4.350 | 4.210 | 4.220 | 512,099 | -0.03(-0.71%) |
May 21, 2018 | 4.060 | 4.295 | 4.050 | 4.250 | 1,052,377 | +0.20(+4.94%) |
May 18, 2018 | 3.920 | 4.080 | 3.920 | 4.050 | 727,367 | +0.05(+1.25%) |
May 17, 2018 | 4.000 | 4.020 | 3.951 | 4.000 | 627,619 | +0.00(+0.00%) |
May 16, 2018 | 3.980 | 4.040 | 3.980 | 4.000 | 1,485,664 | +0.02(+0.50%) |
May 15, 2018 | 3.870 | 4.010 | 3.870 | 3.980 | 587,293 | +0.09(+2.31%) |
May 14, 2018 | 3.900 | 3.980 | 3.880 | 3.890 | 416,800 | -0.02(-0.51%) |
May 11, 2018 | 3.890 | 3.980 | 3.890 | 3.910 | 795,910 | +0.03(+0.77%) |
May 10, 2018 | 3.820 | 3.900 | 3.800 | 3.880 | 649,154 | +0.04(+1.04%) |
May 09, 2018 | 3.800 | 3.890 | 3.730 | 3.840 | 518,841 | +0.04(+1.05%) |
May 08, 2018 | 3.800 | 3.870 | 3.770 | 3.800 | 376,392 | -0.04(-1.04%) |
May 07, 2018 | 3.850 | 3.940 | 3.690 | 3.840 | 456,884 | +0.01(+0.26%) |
May 04, 2018 | 3.750 | 3.950 | 3.750 | 3.830 | 443,648 | +0.09(+2.41%) |
May 03, 2018 | 3.740 | 3.750 | 3.680 | 3.740 | 176,181 | +0.00(+0.00%) |
May 02, 2018 | 3.740 | 3.770 | 3.725 | 3.740 | 325,685 | -0.01(-0.27%) |