Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.520 | 2.620 | 2.500 | 2.500 | 251,575 | +0.01(+0.40%) |
Apr 29, 2019 | 2.560 | 2.560 | 2.480 | 2.490 | 104,999 | -0.03(-1.19%) |
Apr 26, 2019 | 2.610 | 2.610 | 2.480 | 2.520 | 197,800 | -0.08(-3.08%) |
Apr 25, 2019 | 2.530 | 2.610 | 2.460 | 2.600 | 172,485 | +0.07(+2.77%) |
Apr 24, 2019 | 2.580 | 2.660 | 2.520 | 2.530 | 187,234 | -0.04(-1.56%) |
Apr 23, 2019 | 2.590 | 2.630 | 2.520 | 2.570 | 219,319 | -0.01(-0.39%) |
Apr 22, 2019 | 2.590 | 2.620 | 2.520 | 2.580 | 169,225 | +0.01(+0.39%) |
Apr 18, 2019 | 2.540 | 2.610 | 2.510 | 2.570 | 126,300 | +0.00(+0.00%) |
Apr 17, 2019 | 2.630 | 2.680 | 2.510 | 2.570 | 257,394 | -0.06(-2.28%) |
Apr 16, 2019 | 2.750 | 2.790 | 2.590 | 2.630 | 167,665 | -0.09(-3.31%) |
Apr 15, 2019 | 2.800 | 2.826 | 2.660 | 2.720 | 240,534 | -0.07(-2.51%) |
Apr 12, 2019 | 2.730 | 2.810 | 2.660 | 2.790 | 272,200 | +0.07(+2.57%) |
Apr 11, 2019 | 3.070 | 3.070 | 2.650 | 2.720 | 544,052 | -0.34(-11.11%) |
Apr 10, 2019 | 2.860 | 3.240 | 2.590 | 3.060 | 1,281,311 | +0.21(+7.37%) |
Apr 09, 2019 | 2.530 | 2.870 | 2.520 | 2.850 | 698,141 | +0.33(+13.10%) |
Apr 08, 2019 | 2.650 | 2.650 | 2.490 | 2.520 | 191,545 | -0.11(-4.18%) |
Apr 05, 2019 | 2.560 | 2.640 | 2.530 | 2.630 | 273,100 | +0.07(+2.73%) |
Apr 04, 2019 | 2.580 | 2.593 | 2.450 | 2.560 | 149,806 | +0.00(+0.00%) |
Apr 03, 2019 | 2.600 | 2.720 | 2.530 | 2.560 | 236,873 | -0.06(-2.29%) |
Apr 02, 2019 | 2.430 | 2.640 | 2.410 | 2.620 | 355,240 | +0.20(+8.26%) |
Apr 01, 2019 | 2.490 | 2.539 | 2.390 | 2.420 | 188,879 | -0.08(-3.20%) |
Mar 29, 2019 | 2.490 | 2.530 | 2.410 | 2.500 | 226,200 | +0.03(+1.21%) |
Mar 28, 2019 | 2.550 | 2.550 | 2.400 | 2.470 | 213,547 | -0.02(-0.80%) |
Mar 27, 2019 | 2.560 | 2.566 | 2.400 | 2.490 | 259,234 | -0.07(-2.73%) |
Mar 26, 2019 | 2.630 | 2.677 | 2.540 | 2.560 | 114,024 | -0.07(-2.66%) |
Mar 25, 2019 | 2.500 | 2.630 | 2.480 | 2.630 | 199,863 | +0.08(+3.14%) |
Mar 22, 2019 | 2.670 | 2.670 | 2.530 | 2.550 | 138,500 | -0.12(-4.49%) |
Mar 21, 2019 | 2.510 | 2.740 | 2.510 | 2.670 | 273,213 | +0.14(+5.53%) |
Mar 20, 2019 | 2.570 | 2.620 | 2.470 | 2.530 | 154,065 | -0.03(-1.17%) |
Mar 19, 2019 | 2.400 | 2.650 | 2.390 | 2.560 | 312,624 | +0.17(+7.11%) |
Mar 18, 2019 | 2.390 | 2.540 | 2.310 | 2.390 | 385,415 | +0.02(+0.84%) |
Mar 15, 2019 | 2.240 | 2.480 | 2.240 | 2.370 | 431,600 | +0.13(+5.80%) |
Mar 14, 2019 | 2.120 | 2.330 | 2.120 | 2.240 | 509,051 | -0.05(-2.18%) |
Mar 13, 2019 | 2.330 | 2.360 | 2.220 | 2.290 | 337,259 | -0.01(-0.43%) |
Mar 12, 2019 | 2.300 | 2.350 | 2.270 | 2.300 | 180,001 | -0.01(-0.43%) |
Mar 11, 2019 | 2.420 | 2.538 | 2.230 | 2.310 | 383,727 | -0.10(-4.15%) |
Mar 08, 2019 | 2.380 | 2.748 | 2.230 | 2.410 | 1,434,100 | -0.20(-7.66%) |
Mar 07, 2019 | 2.650 | 2.690 | 2.510 | 2.610 | 441,258 | -0.02(-0.76%) |
Mar 06, 2019 | 2.650 | 2.670 | 2.460 | 2.630 | 299,997 | -0.03(-1.13%) |
Mar 05, 2019 | 2.740 | 2.760 | 2.650 | 2.660 | 280,617 | -0.09(-3.27%) |
Mar 04, 2019 | 2.780 | 2.780 | 2.610 | 2.750 | 358,835 | -0.02(-0.72%) |
Mar 01, 2019 | 2.820 | 2.820 | 2.750 | 2.770 | 338,300 | +0.02(+0.73%) |
Feb 28, 2019 | 2.680 | 2.770 | 2.648 | 2.750 | 295,367 | +0.08(+3.00%) |
Feb 27, 2019 | 2.630 | 2.740 | 2.600 | 2.670 | 217,242 | +0.01(+0.38%) |
Feb 26, 2019 | 2.850 | 2.850 | 2.580 | 2.660 | 419,662 | -0.15(-5.34%) |
Feb 25, 2019 | 2.750 | 2.830 | 2.630 | 2.810 | 460,177 | +0.10(+3.69%) |
Feb 22, 2019 | 2.740 | 2.760 | 2.600 | 2.710 | 370,400 | -0.01(-0.37%) |
Feb 21, 2019 | 2.600 | 2.910 | 2.560 | 2.720 | 892,942 | +0.34(+14.29%) |
Feb 20, 2019 | 2.540 | 2.580 | 2.380 | 2.380 | 370,602 | -0.13(-5.18%) |
Feb 19, 2019 | 2.380 | 2.550 | 2.310 | 2.510 | 373,139 | +0.16(+6.81%) |
Feb 15, 2019 | 2.320 | 2.410 | 2.300 | 2.350 | 201,100 | +0.05(+2.17%) |
Feb 14, 2019 | 2.310 | 2.370 | 2.250 | 2.300 | 140,336 | -0.01(-0.43%) |
Feb 13, 2019 | 2.320 | 2.430 | 2.280 | 2.310 | 405,859 | +0.01(+0.43%) |
Feb 12, 2019 | 2.210 | 2.420 | 2.170 | 2.300 | 552,814 | +0.12(+5.50%) |
Feb 11, 2019 | 2.190 | 2.210 | 2.130 | 2.180 | 195,715 | +0.01(+0.46%) |
Feb 08, 2019 | 2.100 | 2.205 | 2.100 | 2.170 | 227,200 | +0.04(+1.88%) |
Feb 07, 2019 | 2.220 | 2.220 | 2.090 | 2.130 | 268,281 | -0.05(-2.29%) |
Feb 06, 2019 | 2.200 | 2.340 | 2.160 | 2.180 | 435,307 | -0.01(-0.46%) |
Feb 05, 2019 | 2.180 | 2.280 | 2.110 | 2.190 | 493,206 | +0.03(+1.39%) |
Feb 04, 2019 | 2.230 | 2.360 | 2.150 | 2.160 | 463,121 | -0.05(-2.26%) |
Feb 01, 2019 | 2.130 | 2.240 | 2.080 | 2.210 | 860,100 | +0.11(+5.24%) |
Jan 31, 2019 | 2.110 | 2.170 | 2.080 | 2.100 | 624,788 | -0.03(-1.41%) |
Jan 30, 2019 | 2.120 | 2.180 | 2.050 | 2.130 | 522,186 | +0.03(+1.43%) |
Jan 29, 2019 | 2.170 | 2.245 | 2.080 | 2.100 | 322,379 | -0.08(-3.67%) |
Jan 28, 2019 | 2.190 | 2.220 | 2.030 | 2.180 | 513,043 | -0.02(-0.91%) |
Jan 25, 2019 | 2.250 | 2.280 | 2.140 | 2.200 | 431,400 | -0.05(-2.22%) |
Jan 24, 2019 | 2.290 | 2.380 | 2.220 | 2.250 | 210,399 | -0.01(-0.44%) |
Jan 23, 2019 | 2.290 | 2.330 | 2.210 | 2.260 | 113,445 | -0.03(-1.31%) |
Jan 22, 2019 | 2.320 | 2.350 | 2.260 | 2.290 | 177,030 | -0.02(-0.87%) |
Jan 18, 2019 | 2.300 | 2.340 | 2.230 | 2.310 | 187,300 | +0.05(+2.21%) |
Jan 17, 2019 | 2.360 | 2.478 | 2.250 | 2.260 | 399,809 | +0.00(+0.00%) |
Jan 16, 2019 | 2.290 | 2.310 | 2.180 | 2.260 | 279,690 | -0.04(-1.74%) |
Jan 15, 2019 | 2.340 | 2.425 | 2.260 | 2.300 | 170,487 | -0.03(-1.29%) |
Jan 14, 2019 | 2.510 | 2.590 | 2.320 | 2.330 | 174,479 | -0.17(-6.80%) |
Jan 11, 2019 | 2.510 | 2.605 | 2.470 | 2.500 | 163,700 | -0.01(-0.40%) |
Jan 10, 2019 | 2.540 | 2.640 | 2.500 | 2.510 | 127,782 | -0.08(-3.09%) |
Jan 09, 2019 | 2.680 | 2.700 | 2.520 | 2.590 | 159,244 | -0.08(-3.00%) |
Jan 08, 2019 | 2.790 | 2.808 | 2.600 | 2.670 | 267,520 | -0.08(-2.91%) |
Jan 07, 2019 | 2.670 | 2.830 | 2.530 | 2.750 | 334,771 | +0.08(+3.00%) |
Jan 04, 2019 | 2.640 | 2.750 | 2.600 | 2.670 | 269,900 | +0.06(+2.30%) |
Jan 03, 2019 | 2.650 | 2.700 | 2.550 | 2.610 | 133,949 | -0.09(-3.33%) |
Jan 02, 2019 | 2.520 | 2.729 | 2.490 | 2.700 | 106,953 | +0.16(+6.30%) |
Dec 31, 2018 | 2.570 | 2.580 | 2.380 | 2.540 | 149,000 | +0.04(+1.60%) |
Dec 28, 2018 | 2.150 | 2.600 | 2.150 | 2.500 | 314,400 | +0.19(+8.23%) |
Dec 27, 2018 | 2.390 | 2.400 | 2.130 | 2.310 | 432,186 | -0.09(-3.75%) |
Dec 26, 2018 | 2.250 | 2.420 | 2.220 | 2.400 | 358,673 | +0.19(+8.60%) |
Dec 24, 2018 | 2.150 | 2.280 | 2.150 | 2.210 | 234,800 | -0.04(-1.78%) |
Dec 21, 2018 | 2.310 | 2.320 | 2.170 | 2.250 | 392,500 | -0.04(-1.75%) |
Dec 20, 2018 | 2.590 | 2.610 | 2.260 | 2.290 | 509,689 | -0.31(-11.92%) |
Dec 19, 2018 | 2.480 | 2.730 | 2.480 | 2.600 | 472,350 | +0.12(+4.84%) |
Dec 18, 2018 | 2.720 | 2.810 | 2.375 | 2.480 | 717,816 | -0.22(-8.15%) |
Dec 17, 2018 | 2.980 | 3.055 | 2.680 | 2.700 | 364,688 | -0.30(-10.00%) |
Dec 14, 2018 | 3.030 | 3.080 | 2.910 | 3.000 | 297,600 | -0.06(-1.96%) |
Dec 13, 2018 | 3.210 | 3.303 | 2.990 | 3.060 | 457,472 | -0.22(-6.71%) |
Dec 12, 2018 | 3.260 | 3.370 | 3.190 | 3.280 | 93,835 | +0.07(+2.18%) |
Dec 11, 2018 | 3.360 | 3.390 | 3.190 | 3.210 | 178,197 | -0.15(-4.46%) |
Dec 10, 2018 | 3.300 | 3.375 | 3.135 | 3.360 | 293,793 | +0.05(+1.51%) |
Dec 07, 2018 | 3.380 | 3.460 | 3.300 | 3.310 | 279,400 | -0.05(-1.49%) |
Dec 06, 2018 | 3.430 | 3.530 | 3.300 | 3.360 | 353,618 | -0.07(-2.04%) |
Dec 04, 2018 | 3.600 | 3.600 | 3.360 | 3.430 | 191,200 | -0.17(-4.72%) |
Dec 03, 2018 | 3.550 | 3.680 | 3.464 | 3.600 | 270,307 | +0.04(+1.12%) |
Nov 30, 2018 | 3.410 | 3.580 | 3.250 | 3.560 | 301,800 | +0.13(+3.79%) |
Nov 29, 2018 | 3.440 | 3.520 | 3.400 | 3.430 | 140,760 | -0.02(-0.58%) |
Nov 28, 2018 | 3.340 | 3.460 | 3.310 | 3.450 | 199,573 | +0.10(+2.99%) |
Nov 27, 2018 | 3.290 | 3.460 | 3.240 | 3.350 | 281,247 | +0.06(+1.82%) |
Nov 26, 2018 | 3.430 | 3.490 | 3.230 | 3.290 | 212,338 | -0.11(-3.24%) |
Nov 23, 2018 | 3.270 | 3.480 | 3.250 | 3.400 | 124,100 | +0.11(+3.34%) |
Nov 21, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.19(+6.13%) | |
Nov 20, 2018 | 3.220 | 3.280 | 3.050 | 3.100 | 348,373 | -0.22(-6.63%) |
Nov 19, 2018 | 3.450 | 3.460 | 3.220 | 3.320 | 328,830 | -0.13(-3.77%) |
Nov 16, 2018 | 3.510 | 3.600 | 3.400 | 3.450 | 314,800 | -0.05(-1.43%) |
Nov 15, 2018 | 3.650 | 3.680 | 3.380 | 3.500 | 440,530 | -0.13(-3.58%) |
Nov 14, 2018 | 3.850 | 3.900 | 3.550 | 3.630 | 391,613 | -0.16(-4.22%) |
Nov 13, 2018 | 3.830 | 3.870 | 3.700 | 3.790 | 210,480 | +0.01(+0.26%) |
Nov 12, 2018 | 3.820 | 3.870 | 3.570 | 3.780 | 382,566 | +0.13(+3.56%) |
Nov 09, 2018 | 3.880 | 3.880 | 3.460 | 3.650 | 610,000 | -0.49(-11.84%) |
Nov 08, 2018 | 4.110 | 4.180 | 3.910 | 4.140 | 389,905 | -0.02(-0.48%) |
Nov 07, 2018 | 3.950 | 4.270 | 3.900 | 4.160 | 679,536 | +0.20(+5.05%) |
Nov 06, 2018 | 3.780 | 3.980 | 3.760 | 3.960 | 157,854 | +0.16(+4.21%) |
Nov 05, 2018 | 3.980 | 3.980 | 3.670 | 3.800 | 196,636 | -0.10(-2.56%) |
Nov 02, 2018 | 3.750 | 3.930 | 3.680 | 3.900 | 308,600 | +0.14(+3.72%) |
Nov 01, 2018 | 3.810 | 3.890 | 3.690 | 3.760 | 229,907 | -0.05(-1.31%) |
Oct 31, 2018 | 3.740 | 3.940 | 3.608 | 3.810 | 352,304 | +0.11(+2.97%) |
Oct 30, 2018 | 3.660 | 3.780 | 3.570 | 3.700 | 152,074 | +0.04(+1.09%) |
Oct 29, 2018 | 3.750 | 3.800 | 3.570 | 3.660 | 255,618 | -0.09(-2.40%) |
Oct 26, 2018 | 3.730 | 3.800 | 3.560 | 3.750 | 324,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.580 | 3.770 | 3.479 | 3.750 | 366,004 | +0.19(+5.34%) |
Oct 24, 2018 | 3.500 | 3.580 | 3.350 | 3.560 | 432,476 | +0.10(+2.89%) |
Oct 23, 2018 | 3.310 | 3.575 | 3.270 | 3.460 | 561,741 | +0.07(+2.06%) |
Oct 22, 2018 | 3.530 | 3.530 | 3.225 | 3.390 | 617,567 | -0.15(-4.24%) |
Oct 19, 2018 | 3.650 | 3.690 | 3.440 | 3.540 | 534,900 | -0.12(-3.28%) |
Oct 18, 2018 | 3.720 | 3.770 | 3.540 | 3.660 | 383,859 | -0.06(-1.61%) |
Oct 17, 2018 | 3.800 | 3.850 | 3.620 | 3.720 | 345,990 | -0.08(-2.11%) |
Oct 16, 2018 | 3.730 | 3.840 | 3.620 | 3.800 | 408,747 | +0.11(+2.98%) |
Oct 15, 2018 | 3.680 | 3.760 | 3.500 | 3.690 | 395,283 | +0.00(+0.00%) |
Oct 12, 2018 | 3.670 | 3.830 | 3.580 | 3.690 | 518,600 | +0.11(+3.07%) |
Oct 11, 2018 | 3.510 | 3.783 | 3.510 | 3.580 | 420,301 | +0.03(+0.85%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.440 | 3.550 | 1,245,303 | -0.29(-7.55%) |
Oct 09, 2018 | 3.900 | 4.019 | 3.740 | 3.840 | 724,414 | -0.12(-3.03%) |
Oct 08, 2018 | 4.140 | 4.140 | 3.850 | 3.960 | 512,811 | -0.20(-4.81%) |
Oct 05, 2018 | 3.960 | 4.230 | 3.940 | 4.160 | 612,500 | +0.19(+4.79%) |
Oct 04, 2018 | 4.210 | 4.210 | 3.940 | 3.970 | 622,574 | -0.24(-5.70%) |
Oct 03, 2018 | 4.360 | 4.499 | 3.970 | 4.210 | 986,197 | -0.16(-3.66%) |
Oct 02, 2018 | 4.570 | 4.810 | 4.320 | 4.370 | 676,305 | -0.15(-3.32%) |
Oct 01, 2018 | 5.100 | 5.300 | 4.330 | 4.520 | 992,683 | -0.53(-10.50%) |
Sep 28, 2018 | 5.380 | 5.460 | 4.530 | 5.050 | 1,362,300 | -0.29(-5.43%) |
Sep 27, 2018 | 5.120 | 5.450 | 4.990 | 5.340 | 1,277,913 | +0.24(+4.71%) |
Sep 26, 2018 | 4.650 | 5.200 | 4.510 | 5.100 | 2,296,300 | +0.48(+10.39%) |
Sep 25, 2018 | 4.410 | 4.770 | 4.400 | 4.620 | 605,046 | +0.19(+4.29%) |
Sep 24, 2018 | 4.340 | 4.480 | 4.300 | 4.430 | 205,103 | +0.06(+1.37%) |
Sep 21, 2018 | 4.530 | 4.560 | 4.310 | 4.370 | 364,100 | -0.22(-4.79%) |
Sep 20, 2018 | 4.600 | 4.670 | 4.450 | 4.590 | 665,156 | +0.28(+6.50%) |
Sep 19, 2018 | 4.140 | 4.600 | 4.080 | 4.310 | 926,916 | +0.20(+4.87%) |
Sep 18, 2018 | 4.060 | 4.220 | 4.010 | 4.110 | 303,647 | +0.03(+0.74%) |
Sep 17, 2018 | 4.020 | 4.120 | 3.910 | 4.080 | 474,097 | +0.08(+2.00%) |
Sep 14, 2018 | 4.060 | 4.170 | 3.880 | 4.000 | 544,800 | -0.03(-0.74%) |
Sep 13, 2018 | 4.130 | 4.130 | 3.950 | 4.030 | 502,822 | -0.12(-2.89%) |
Sep 12, 2018 | 4.380 | 4.450 | 4.120 | 4.150 | 573,179 | -0.20(-4.60%) |
Sep 11, 2018 | 4.340 | 4.479 | 4.260 | 4.350 | 470,903 | +0.00(+0.00%) |
Sep 10, 2018 | 4.650 | 4.750 | 4.310 | 4.350 | 1,285,282 | -0.30(-6.45%) |
Sep 07, 2018 | 4.450 | 4.820 | 4.450 | 4.650 | 1,038,500 | +0.18(+4.03%) |
Sep 06, 2018 | 4.500 | 4.740 | 4.420 | 4.470 | 812,154 | -0.16(-3.46%) |
Sep 05, 2018 | 4.380 | 4.720 | 4.220 | 4.630 | 1,192,286 | +0.23(+5.23%) |
Sep 04, 2018 | 4.490 | 4.670 | 4.380 | 4.400 | 907,623 | -0.09(-2.00%) |
Aug 31, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.35(+8.45%) | |
Aug 30, 2018 | 4.050 | 4.330 | 3.910 | 4.140 | 1,648,115 | +0.12(+2.99%) |
Aug 29, 2018 | 4.060 | 4.190 | 3.824 | 4.020 | 1,214,583 | -0.08(-1.95%) |
Aug 28, 2018 | 3.880 | 4.170 | 3.710 | 4.100 | 1,988,757 | +0.25(+6.49%) |
Aug 27, 2018 | 3.400 | 3.890 | 3.400 | 3.850 | 1,573,081 | +0.46(+13.57%) |
Aug 24, 2018 | 3.200 | 3.430 | 3.190 | 3.390 | 241,800 | +0.20(+6.27%) |
Aug 23, 2018 | 3.170 | 3.230 | 3.140 | 3.190 | 119,400 | +0.00(+0.00%) |
Aug 22, 2018 | 3.160 | 3.260 | 3.130 | 3.190 | 237,661 | +0.03(+0.95%) |
Aug 21, 2018 | 3.260 | 3.269 | 3.111 | 3.160 | 534,162 | -0.08(-2.47%) |
Aug 20, 2018 | 3.300 | 3.350 | 3.180 | 3.240 | 279,372 | -0.06(-1.82%) |
Aug 17, 2018 | 3.390 | 3.410 | 3.190 | 3.300 | 366,900 | -0.10(-2.94%) |
Aug 16, 2018 | 3.510 | 3.580 | 3.290 | 3.400 | 769,605 | +0.09(+2.72%) |
Aug 15, 2018 | 3.320 | 3.410 | 3.150 | 3.310 | 363,478 | -0.05(-1.49%) |
Aug 14, 2018 | 3.450 | 3.450 | 3.310 | 3.360 | 264,499 | -0.06(-1.75%) |
Aug 13, 2018 | 3.550 | 3.570 | 3.380 | 3.420 | 267,915 | -0.16(-4.47%) |
Aug 10, 2018 | 3.630 | 3.730 | 3.510 | 3.580 | 429,200 | -0.03(-0.83%) |
Aug 09, 2018 | 3.460 | 3.780 | 3.330 | 3.610 | 1,288,840 | +0.03(+0.84%) |
Aug 08, 2018 | 3.090 | 3.780 | 2.980 | 3.580 | 2,170,345 | +0.71(+24.74%) |
Aug 07, 2018 | 2.940 | 3.040 | 2.820 | 2.870 | 309,168 | -0.04(-1.37%) |
Aug 06, 2018 | 2.870 | 2.940 | 2.800 | 2.910 | 136,785 | +0.11(+3.93%) |
Aug 03, 2018 | 2.900 | 3.090 | 2.770 | 2.800 | 396,400 | -0.06(-2.10%) |
Aug 02, 2018 | 2.880 | 2.923 | 2.830 | 2.860 | 147,461 | -0.04(-1.38%) |
Aug 01, 2018 | 2.890 | 3.000 | 2.870 | 2.900 | 230,521 | -0.02(-0.68%) |
Jul 31, 2018 | 2.920 | 2.950 | 2.750 | 2.920 | 572,606 | +0.00(+0.00%) |
Jul 30, 2018 | 2.990 | 3.000 | 2.880 | 2.920 | 160,017 | -0.10(-3.31%) |
Jul 27, 2018 | 3.090 | 3.120 | 2.930 | 3.020 | 217,900 | -0.08(-2.58%) |
Jul 26, 2018 | 3.010 | 3.220 | 3.010 | 3.100 | 182,989 | +0.01(+0.32%) |
Jul 25, 2018 | 3.090 | 3.100 | 2.740 | 3.090 | 601,315 | +0.02(+0.65%) |
Jul 24, 2018 | 3.250 | 3.299 | 3.060 | 3.070 | 383,127 | -0.20(-6.12%) |
Jul 23, 2018 | 3.310 | 3.210 | 3.270 | 86,826 | -0.04(-1.21%) | |
Jul 20, 2018 | 3.150 | 3.340 | 3.150 | 3.310 | 158,464 | +0.14(+4.42%) |
Jul 19, 2018 | 3.130 | 3.200 | 3.130 | 3.170 | 204,166 | +0.01(+0.32%) |
Jul 18, 2018 | 3.250 | 3.280 | 3.150 | 3.160 | 148,846 | -0.07(-2.17%) |
Jul 17, 2018 | 3.130 | 3.250 | 3.100 | 3.230 | 168,745 | +0.06(+1.89%) |
Jul 16, 2018 | 3.150 | 3.180 | 3.100 | 3.170 | 231,402 | -0.01(-0.31%) |
Jul 13, 2018 | 3.250 | 3.300 | 3.160 | 3.180 | 234,892 | -0.07(-2.15%) |
Jul 12, 2018 | 3.270 | 3.270 | 3.240 | 3.250 | 147,280 | -0.02(-0.61%) |
Jul 11, 2018 | 3.300 | 3.367 | 3.221 | 3.270 | 196,520 | -0.07(-2.10%) |
Jul 10, 2018 | 3.370 | 3.450 | 3.330 | 3.340 | 209,323 | -0.06(-1.76%) |
Jul 09, 2018 | 3.420 | 3.450 | 3.320 | 3.400 | 267,157 | +0.11(+3.34%) |
Jul 06, 2018 | 3.300 | 3.365 | 3.250 | 3.290 | 273,575 | +0.01(+0.30%) |
Jul 05, 2018 | 3.470 | 3.470 | 3.220 | 3.280 | 406,942 | -0.15(-4.37%) |
Jul 03, 2018 | 3.430 | 3.430 | 3.430 | 0 | +0.03(+0.88%) | |
Jul 02, 2018 | 3.250 | 3.430 | 3.210 | 3.400 | 493,355 | +0.14(+4.29%) |
Jun 29, 2018 | 3.300 | 3.300 | 3.190 | 3.260 | 250,877 | +0.01(+0.31%) |
Jun 28, 2018 | 3.160 | 3.260 | 3.090 | 3.250 | 447,844 | +0.09(+2.85%) |
Jun 27, 2018 | 3.410 | 3.410 | 3.110 | 3.160 | 622,573 | -0.22(-6.51%) |
Jun 26, 2018 | 3.300 | 3.390 | 3.220 | 3.380 | 383,678 | +0.10(+3.05%) |
Jun 25, 2018 | 3.420 | 3.420 | 3.220 | 3.280 | 434,498 | -0.14(-4.09%) |
Jun 22, 2018 | 3.490 | 3.550 | 3.400 | 3.420 | 425,735 | -0.07(-2.01%) |
Jun 21, 2018 | 3.520 | 3.530 | 3.400 | 3.490 | 495,908 | -0.03(-0.85%) |
Jun 20, 2018 | 3.530 | 3.590 | 3.450 | 3.520 | 644,839 | -0.01(-0.28%) |
Jun 19, 2018 | 3.550 | 3.590 | 3.470 | 3.530 | 572,262 | -0.02(-0.56%) |
Jun 18, 2018 | 3.660 | 3.660 | 3.470 | 3.550 | 664,520 | -0.11(-3.01%) |
Jun 15, 2018 | 3.820 | 3.500 | 3.660 | 1,126,104 | -0.16(-4.19%) | |
Jun 14, 2018 | 3.880 | 3.880 | 3.660 | 3.820 | 717,114 | -0.03(-0.78%) |
Jun 13, 2018 | 3.990 | 3.990 | 3.800 | 3.850 | 411,987 | -0.12(-3.02%) |
Jun 12, 2018 | 3.980 | 4.119 | 3.950 | 3.970 | 319,153 | -0.03(-0.75%) |
Jun 11, 2018 | 3.840 | 4.079 | 3.800 | 4.000 | 490,722 | +0.21(+5.54%) |
Jun 08, 2018 | 3.930 | 3.940 | 3.760 | 3.790 | 388,620 | -0.12(-3.07%) |
Jun 07, 2018 | 3.950 | 3.960 | 3.780 | 3.910 | 477,196 | -0.01(-0.26%) |
Jun 06, 2018 | 3.950 | 4.030 | 3.870 | 3.920 | 338,428 | -0.01(-0.25%) |
Jun 05, 2018 | 4.200 | 4.230 | 3.880 | 3.930 | 798,152 | -0.20(-4.84%) |
Jun 04, 2018 | 3.950 | 4.320 | 3.865 | 4.130 | 1,068,194 | +0.22(+5.63%) |
Jun 01, 2018 | 3.850 | 3.980 | 3.801 | 3.910 | 316,957 | +0.08(+2.09%) |
May 31, 2018 | 3.850 | 3.850 | 3.740 | 3.830 | 377,756 | +0.02(+0.52%) |
May 30, 2018 | 3.650 | 3.840 | 3.650 | 3.810 | 435,665 | +0.16(+4.38%) |
May 29, 2018 | 3.620 | 3.670 | 3.550 | 3.650 | 314,856 | +0.03(+0.83%) |
May 25, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.02(+0.56%) | |
May 24, 2018 | 3.620 | 3.620 | 3.520 | 3.600 | 325,026 | +0.05(+1.41%) |
May 23, 2018 | 3.560 | 3.640 | 3.460 | 3.550 | 275,551 | -0.06(-1.66%) |
May 22, 2018 | 3.380 | 3.640 | 3.350 | 3.610 | 492,746 | -0.01(-0.28%) |
May 21, 2018 | 3.710 | 3.719 | 3.570 | 3.620 | 257,411 | -0.07(-1.90%) |
May 18, 2018 | 3.500 | 3.710 | 3.500 | 3.690 | 348,336 | +0.17(+4.83%) |
May 17, 2018 | 3.650 | 3.680 | 3.510 | 3.520 | 213,935 | -0.13(-3.56%) |
May 16, 2018 | 3.520 | 3.700 | 3.491 | 3.650 | 426,206 | +0.14(+3.99%) |
May 15, 2018 | 3.540 | 3.540 | 3.390 | 3.510 | 454,862 | -0.02(-0.57%) |
May 14, 2018 | 3.560 | 3.590 | 3.450 | 3.530 | 258,928 | -0.01(-0.28%) |
May 11, 2018 | 3.760 | 3.787 | 3.450 | 3.540 | 1,316,166 | -0.32(-8.29%) |
May 10, 2018 | 4.050 | 4.050 | 3.791 | 3.860 | 721,728 | -0.09(-2.28%) |
May 09, 2018 | 3.820 | 4.038 | 3.750 | 3.950 | 686,406 | +0.15(+3.95%) |
May 08, 2018 | 3.900 | 3.910 | 3.720 | 3.800 | 282,470 | -0.10(-2.56%) |
May 07, 2018 | 3.810 | 3.950 | 3.680 | 3.900 | 663,057 | +0.22(+5.98%) |
May 04, 2018 | 3.760 | 3.820 | 3.550 | 3.680 | 441,554 | -0.14(-3.66%) |
May 03, 2018 | 4.010 | 4.080 | 3.800 | 3.820 | 521,131 | -0.19(-4.74%) |
May 02, 2018 | 4.000 | 4.070 | 3.870 | 4.010 | 727,387 | +0.11(+2.82%) |