Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.590 | 4.620 | 4.310 | 4.450 | 270,965 | -0.16(-3.47%) |
Apr 29, 2019 | 4.570 | 4.620 | 4.460 | 4.610 | 279,847 | +0.08(+1.77%) |
Apr 26, 2019 | 4.540 | 4.550 | 4.470 | 4.530 | 97,900 | -0.02(-0.44%) |
Apr 25, 2019 | 4.350 | 4.610 | 4.336 | 4.550 | 430,052 | +0.15(+3.41%) |
Apr 24, 2019 | 4.210 | 4.570 | 4.150 | 4.400 | 442,867 | +0.18(+4.27%) |
Apr 23, 2019 | 3.980 | 4.260 | 3.980 | 4.220 | 207,728 | +0.22(+5.63%) |
Apr 22, 2019 | 4.050 | 4.100 | 3.960 | 3.995 | 123,036 | -0.12(-3.03%) |
Apr 18, 2019 | 3.970 | 4.140 | 3.940 | 4.120 | 157,300 | +0.14(+3.52%) |
Apr 17, 2019 | 3.910 | 4.000 | 3.780 | 3.980 | 154,688 | +0.12(+3.11%) |
Apr 16, 2019 | 4.040 | 4.090 | 3.830 | 3.860 | 325,364 | -0.21(-5.16%) |
Apr 15, 2019 | 4.250 | 4.390 | 4.050 | 4.070 | 107,532 | -0.17(-4.01%) |
Apr 12, 2019 | 4.290 | 4.360 | 4.060 | 4.240 | 150,200 | -0.01(-0.24%) |
Apr 11, 2019 | 4.300 | 4.300 | 4.220 | 4.250 | 116,320 | -0.02(-0.47%) |
Apr 10, 2019 | 4.250 | 4.279 | 4.150 | 4.270 | 117,652 | +0.02(+0.47%) |
Apr 09, 2019 | 4.160 | 4.290 | 4.096 | 4.250 | 235,158 | +0.11(+2.66%) |
Apr 08, 2019 | 4.190 | 4.210 | 4.100 | 4.140 | 69,948 | -0.07(-1.66%) |
Apr 05, 2019 | 4.200 | 4.240 | 4.139 | 4.210 | 138,700 | +0.04(+0.96%) |
Apr 04, 2019 | 4.090 | 4.180 | 4.021 | 4.170 | 103,481 | +0.09(+2.21%) |
Apr 03, 2019 | 4.180 | 4.180 | 3.980 | 4.080 | 133,769 | -0.04(-0.97%) |
Apr 02, 2019 | 4.181 | 4.181 | 4.070 | 4.120 | 119,873 | -0.07(-1.67%) |
Apr 01, 2019 | 4.190 | 4.270 | 4.110 | 4.190 | 220,923 | +0.00(+0.00%) |
Mar 29, 2019 | 4.100 | 4.200 | 4.060 | 4.190 | 290,200 | +0.10(+2.44%) |
Mar 28, 2019 | 4.020 | 4.100 | 3.940 | 4.090 | 253,298 | +0.04(+0.99%) |
Mar 27, 2019 | 3.960 | 4.080 | 3.920 | 4.050 | 109,899 | +0.08(+2.02%) |
Mar 26, 2019 | 4.130 | 4.170 | 3.910 | 3.970 | 226,680 | -0.16(-3.87%) |
Mar 25, 2019 | 3.950 | 4.140 | 3.900 | 4.130 | 272,458 | +0.18(+4.56%) |
Mar 22, 2019 | 3.920 | 4.020 | 3.890 | 3.950 | 163,300 | +0.00(+0.00%) |
Mar 21, 2019 | 3.870 | 4.040 | 3.870 | 3.950 | 177,262 | +0.06(+1.54%) |
Mar 20, 2019 | 3.930 | 4.080 | 3.870 | 3.890 | 168,763 | -0.10(-2.51%) |
Mar 19, 2019 | 4.020 | 4.100 | 3.890 | 3.990 | 169,754 | -0.01(-0.25%) |
Mar 18, 2019 | 3.850 | 4.000 | 3.820 | 4.000 | 315,654 | +0.22(+5.82%) |
Mar 15, 2019 | 3.750 | 3.860 | 3.683 | 3.780 | 273,800 | +0.04(+1.07%) |
Mar 14, 2019 | 3.920 | 4.110 | 3.740 | 3.740 | 578,600 | -0.18(-4.59%) |
Mar 13, 2019 | 3.770 | 3.990 | 3.670 | 3.920 | 270,924 | +0.18(+4.81%) |
Mar 12, 2019 | 3.560 | 3.770 | 3.510 | 3.740 | 145,252 | +0.19(+5.35%) |
Mar 11, 2019 | 3.540 | 3.560 | 3.470 | 3.550 | 147,539 | +0.01(+0.28%) |
Mar 08, 2019 | 3.520 | 3.710 | 3.450 | 3.540 | 229,300 | +0.11(+3.21%) |
Mar 07, 2019 | 3.540 | 3.540 | 3.400 | 3.430 | 138,986 | -0.05(-1.44%) |
Mar 06, 2019 | 3.530 | 3.560 | 3.410 | 3.480 | 135,294 | -0.03(-0.85%) |
Mar 05, 2019 | 3.500 | 3.570 | 3.430 | 3.510 | 47,543 | +0.02(+0.57%) |
Mar 04, 2019 | 3.500 | 3.570 | 3.450 | 3.490 | 117,725 | -0.01(-0.29%) |
Mar 01, 2019 | 3.550 | 3.590 | 3.460 | 3.500 | 150,500 | +0.01(+0.29%) |
Feb 28, 2019 | 3.670 | 3.710 | 3.420 | 3.490 | 243,461 | -0.17(-4.64%) |
Feb 27, 2019 | 3.710 | 3.710 | 3.620 | 3.660 | 139,728 | -0.10(-2.66%) |
Feb 26, 2019 | 3.950 | 3.950 | 3.750 | 3.760 | 202,345 | +0.01(+0.27%) |
Feb 25, 2019 | 3.850 | 3.850 | 3.640 | 3.750 | 201,254 | -0.09(-2.34%) |
Feb 22, 2019 | 3.830 | 3.900 | 3.790 | 3.840 | 96,300 | +0.00(+0.00%) |
Feb 21, 2019 | 3.950 | 3.950 | 3.730 | 3.840 | 309,680 | -0.07(-1.79%) |
Feb 20, 2019 | 3.900 | 4.000 | 3.700 | 3.910 | 525,805 | +0.04(+1.03%) |
Feb 19, 2019 | 3.800 | 3.890 | 3.680 | 3.870 | 200,203 | +0.09(+2.38%) |
Feb 15, 2019 | 3.610 | 3.820 | 3.600 | 3.780 | 471,400 | +0.20(+5.59%) |
Feb 14, 2019 | 3.770 | 3.780 | 3.500 | 3.580 | 236,843 | -0.06(-1.65%) |
Feb 13, 2019 | 3.530 | 3.650 | 3.530 | 3.640 | 88,478 | +0.10(+2.82%) |
Feb 12, 2019 | 3.550 | 3.640 | 3.470 | 3.540 | 189,047 | +0.01(+0.28%) |
Feb 11, 2019 | 3.550 | 3.550 | 3.490 | 3.530 | 67,395 | +0.05(+1.44%) |
Feb 08, 2019 | 3.570 | 3.590 | 3.480 | 3.480 | 119,500 | -0.06(-1.69%) |
Feb 07, 2019 | 3.600 | 3.700 | 3.410 | 3.540 | 274,998 | -0.06(-1.67%) |
Feb 06, 2019 | 3.500 | 3.600 | 3.460 | 3.600 | 171,819 | +0.10(+2.86%) |
Feb 05, 2019 | 3.400 | 3.540 | 3.380 | 3.500 | 245,207 | +0.10(+2.94%) |
Feb 04, 2019 | 3.350 | 3.440 | 3.346 | 3.400 | 86,073 | +0.03(+0.89%) |
Feb 01, 2019 | 3.340 | 3.400 | 3.330 | 3.370 | 100,300 | +0.04(+1.20%) |
Jan 31, 2019 | 3.290 | 3.390 | 3.220 | 3.330 | 140,013 | +0.08(+2.46%) |
Jan 30, 2019 | 3.290 | 3.310 | 3.210 | 3.250 | 75,566 | +0.01(+0.31%) |
Jan 29, 2019 | 3.320 | 3.330 | 3.230 | 3.240 | 88,456 | -0.06(-1.82%) |
Jan 28, 2019 | 3.360 | 3.440 | 3.280 | 3.300 | 87,538 | -0.08(-2.37%) |
Jan 25, 2019 | 3.420 | 3.480 | 3.360 | 3.380 | 128,000 | -0.07(-2.03%) |
Jan 24, 2019 | 3.450 | 3.600 | 3.420 | 3.450 | 137,596 | -0.02(-0.58%) |
Jan 23, 2019 | 3.280 | 3.500 | 3.280 | 3.470 | 212,138 | +0.27(+8.44%) |
Jan 22, 2019 | 3.340 | 3.370 | 3.150 | 3.200 | 268,614 | -0.14(-4.19%) |
Jan 18, 2019 | 3.380 | 3.470 | 3.270 | 3.340 | 145,000 | -0.02(-0.60%) |
Jan 17, 2019 | 3.300 | 3.470 | 3.260 | 3.360 | 305,116 | +0.00(+0.00%) |
Jan 16, 2019 | 3.420 | 3.470 | 3.300 | 3.360 | 214,652 | -0.06(-1.75%) |
Jan 15, 2019 | 3.470 | 3.500 | 3.320 | 3.420 | 150,082 | -0.02(-0.58%) |
Jan 14, 2019 | 3.480 | 3.550 | 3.440 | 3.440 | 142,456 | -0.01(-0.29%) |
Jan 11, 2019 | 3.450 | 3.520 | 3.410 | 3.450 | 64,900 | -0.02(-0.58%) |
Jan 10, 2019 | 3.520 | 3.590 | 3.450 | 3.470 | 154,186 | -0.10(-2.80%) |
Jan 09, 2019 | 3.510 | 3.670 | 3.510 | 3.570 | 161,276 | +0.08(+2.29%) |
Jan 08, 2019 | 3.430 | 3.530 | 3.400 | 3.490 | 162,962 | +0.08(+2.35%) |
Jan 07, 2019 | 3.480 | 3.524 | 3.350 | 3.410 | 174,319 | +0.02(+0.59%) |
Jan 04, 2019 | 3.270 | 3.590 | 3.270 | 3.390 | 404,300 | +0.16(+4.95%) |
Jan 03, 2019 | 3.400 | 3.400 | 3.210 | 3.230 | 124,009 | -0.18(-5.28%) |
Jan 02, 2019 | 3.310 | 3.430 | 3.300 | 3.410 | 125,878 | -0.02(-0.58%) |
Dec 31, 2018 | 3.430 | 3.470 | 3.210 | 3.430 | 192,700 | +0.03(+0.88%) |
Dec 28, 2018 | 3.710 | 3.750 | 3.260 | 3.400 | 446,600 | -0.31(-8.36%) |
Dec 27, 2018 | 3.290 | 3.720 | 3.120 | 3.710 | 316,546 | +0.39(+11.75%) |
Dec 26, 2018 | 3.170 | 3.350 | 3.160 | 3.320 | 303,557 | +0.09(+2.79%) |
Dec 24, 2018 | 3.520 | 3.630 | 3.060 | 3.230 | 690,000 | -0.31(-8.76%) |
Dec 21, 2018 | 3.150 | 3.700 | 2.990 | 3.540 | 1,859,200 | +0.73(+25.98%) |
Dec 20, 2018 | 2.830 | 2.980 | 2.810 | 2.810 | 140,762 | -0.05(-1.75%) |
Dec 19, 2018 | 2.950 | 2.990 | 2.830 | 2.860 | 130,984 | -0.07(-2.39%) |
Dec 18, 2018 | 2.900 | 2.980 | 2.850 | 2.930 | 147,502 | +0.06(+2.09%) |
Dec 17, 2018 | 2.880 | 3.040 | 2.860 | 2.870 | 176,073 | -0.15(-4.97%) |
Dec 14, 2018 | 2.990 | 3.180 | 2.960 | 3.020 | 122,600 | -0.01(-0.33%) |
Dec 13, 2018 | 3.090 | 3.185 | 2.920 | 3.030 | 167,917 | -0.04(-1.30%) |
Dec 12, 2018 | 2.870 | 3.100 | 2.870 | 3.070 | 157,174 | +0.27(+9.64%) |
Dec 11, 2018 | 2.870 | 3.080 | 2.790 | 2.800 | 255,532 | -0.05(-1.75%) |
Dec 10, 2018 | 3.150 | 3.180 | 2.840 | 2.850 | 411,514 | -0.32(-10.09%) |
Dec 07, 2018 | 3.230 | 3.295 | 3.160 | 3.170 | 65,300 | -0.06(-1.86%) |
Dec 06, 2018 | 3.290 | 3.320 | 3.200 | 3.230 | 109,042 | -0.08(-2.42%) |
Dec 04, 2018 | 3.470 | 3.490 | 3.310 | 3.310 | 108,000 | -0.19(-5.43%) |
Dec 03, 2018 | 3.570 | 3.600 | 3.460 | 3.500 | 82,601 | -0.05(-1.41%) |
Nov 30, 2018 | 3.530 | 3.650 | 3.500 | 3.550 | 102,800 | -0.01(-0.28%) |
Nov 29, 2018 | 3.550 | 3.590 | 3.460 | 3.560 | 81,365 | -0.01(-0.28%) |
Nov 28, 2018 | 3.350 | 3.611 | 3.350 | 3.570 | 134,635 | +0.22(+6.57%) |
Nov 27, 2018 | 3.390 | 3.440 | 3.270 | 3.350 | 211,794 | -0.05(-1.47%) |
Nov 26, 2018 | 3.520 | 3.560 | 3.390 | 3.400 | 121,724 | -0.11(-3.13%) |
Nov 23, 2018 | 3.470 | 3.530 | 3.470 | 3.510 | 30,700 | +0.03(+0.86%) |
Nov 21, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.09(+2.65%) | |
Nov 20, 2018 | 3.560 | 3.560 | 3.390 | 3.390 | 72,458 | -0.12(-3.42%) |
Nov 19, 2018 | 3.500 | 3.591 | 3.500 | 3.510 | 67,046 | +0.02(+0.57%) |
Nov 16, 2018 | 3.380 | 3.510 | 3.380 | 3.490 | 81,800 | +0.09(+2.65%) |
Nov 15, 2018 | 3.380 | 3.500 | 3.380 | 3.400 | 172,728 | +0.01(+0.29%) |
Nov 14, 2018 | 3.490 | 3.490 | 3.380 | 3.390 | 112,243 | -0.02(-0.59%) |
Nov 13, 2018 | 3.450 | 3.630 | 3.400 | 3.410 | 83,503 | -0.04(-1.16%) |
Nov 12, 2018 | 3.630 | 3.680 | 3.420 | 3.450 | 113,362 | -0.18(-4.96%) |
Nov 09, 2018 | 3.400 | 3.685 | 3.400 | 3.630 | 128,300 | +0.16(+4.61%) |
Nov 08, 2018 | 3.480 | 3.699 | 3.400 | 3.470 | 249,157 | -0.23(-6.22%) |
Nov 07, 2018 | 3.500 | 3.740 | 3.460 | 3.700 | 131,712 | +0.21(+6.02%) |
Nov 06, 2018 | 3.600 | 3.690 | 3.450 | 3.490 | 99,759 | -0.10(-2.79%) |
Nov 05, 2018 | 3.750 | 3.800 | 3.580 | 3.590 | 76,851 | -0.16(-4.27%) |
Nov 02, 2018 | 3.530 | 3.770 | 3.500 | 3.750 | 180,500 | +0.23(+6.53%) |
Nov 01, 2018 | 3.450 | 3.570 | 3.450 | 3.520 | 140,973 | +0.04(+1.15%) |
Oct 31, 2018 | 3.510 | 3.580 | 3.450 | 3.480 | 61,155 | -0.01(-0.29%) |
Oct 30, 2018 | 3.470 | 3.600 | 3.430 | 3.490 | 131,459 | +0.03(+0.87%) |
Oct 29, 2018 | 3.500 | 3.536 | 3.430 | 3.460 | 84,595 | -0.02(-0.57%) |
Oct 26, 2018 | 3.470 | 3.540 | 3.410 | 3.480 | 105,400 | -0.06(-1.69%) |
Oct 25, 2018 | 3.390 | 3.570 | 3.340 | 3.540 | 97,791 | +0.18(+5.36%) |
Oct 24, 2018 | 3.580 | 3.650 | 3.350 | 3.360 | 141,718 | -0.21(-5.88%) |
Oct 23, 2018 | 3.520 | 3.620 | 3.410 | 3.570 | 146,390 | -0.01(-0.28%) |
Oct 22, 2018 | 3.650 | 3.722 | 3.520 | 3.580 | 189,557 | -0.07(-1.92%) |
Oct 19, 2018 | 3.700 | 3.830 | 3.650 | 3.650 | 76,500 | -0.04(-1.08%) |
Oct 18, 2018 | 3.710 | 3.781 | 3.630 | 3.690 | 54,120 | -0.06(-1.60%) |
Oct 17, 2018 | 3.790 | 3.794 | 3.610 | 3.750 | 56,618 | -0.01(-0.27%) |
Oct 16, 2018 | 3.580 | 3.770 | 3.510 | 3.760 | 120,478 | +0.15(+4.16%) |
Oct 15, 2018 | 3.650 | 3.750 | 3.540 | 3.610 | 83,284 | -0.04(-1.10%) |
Oct 12, 2018 | 3.650 | 3.760 | 3.620 | 3.650 | 268,100 | +0.11(+3.11%) |
Oct 11, 2018 | 3.500 | 3.760 | 3.500 | 3.540 | 201,576 | +0.01(+0.28%) |
Oct 10, 2018 | 3.850 | 3.910 | 3.530 | 3.530 | 359,442 | -0.35(-9.02%) |
Oct 09, 2018 | 3.950 | 4.070 | 3.790 | 3.880 | 176,720 | -0.07(-1.77%) |
Oct 08, 2018 | 3.970 | 4.120 | 3.950 | 3.950 | 186,845 | -0.07(-1.74%) |
Oct 05, 2018 | 4.100 | 4.140 | 3.950 | 4.020 | 110,700 | -0.06(-1.47%) |
Oct 04, 2018 | 4.190 | 4.210 | 4.000 | 4.080 | 96,801 | -0.14(-3.32%) |
Oct 03, 2018 | 3.920 | 4.270 | 3.920 | 4.220 | 178,297 | +0.31(+7.93%) |
Oct 02, 2018 | 4.030 | 4.050 | 3.900 | 3.910 | 91,547 | -0.12(-2.98%) |
Oct 01, 2018 | 4.300 | 4.300 | 3.960 | 4.030 | 181,133 | -0.26(-6.06%) |
Sep 28, 2018 | 4.200 | 4.300 | 4.060 | 4.290 | 273,400 | +0.13(+3.12%) |
Sep 27, 2018 | 3.950 | 4.170 | 3.815 | 4.160 | 304,691 | +0.21(+5.32%) |
Sep 26, 2018 | 3.640 | 4.000 | 3.600 | 3.950 | 232,636 | +0.30(+8.22%) |
Sep 25, 2018 | 3.720 | 3.780 | 3.650 | 3.650 | 202,697 | -0.05(-1.35%) |
Sep 24, 2018 | 3.800 | 3.885 | 3.650 | 3.700 | 147,197 | -0.09(-2.37%) |
Sep 21, 2018 | 3.930 | 4.000 | 3.760 | 3.790 | 432,100 | -0.14(-3.56%) |
Sep 20, 2018 | 3.930 | 4.050 | 3.730 | 3.930 | 315,557 | +0.28(+7.67%) |
Sep 19, 2018 | 3.730 | 3.780 | 3.650 | 3.650 | 137,088 | -0.10(-2.67%) |
Sep 18, 2018 | 3.840 | 3.940 | 3.727 | 3.750 | 188,498 | -0.01(-0.27%) |
Sep 17, 2018 | 3.850 | 3.993 | 3.710 | 3.760 | 314,431 | -0.14(-3.59%) |
Sep 14, 2018 | 3.950 | 4.105 | 3.840 | 3.900 | 217,100 | -0.10(-2.50%) |
Sep 13, 2018 | 3.980 | 4.114 | 3.840 | 4.000 | 143,237 | -0.04(-0.99%) |
Sep 12, 2018 | 3.500 | 4.150 | 3.500 | 4.040 | 649,053 | +0.54(+15.43%) |
Sep 11, 2018 | 3.750 | 3.790 | 3.450 | 3.500 | 780,779 | -0.33(-8.62%) |
Sep 10, 2018 | 3.770 | 3.890 | 3.720 | 3.830 | 424,594 | -0.09(-2.30%) |
Sep 07, 2018 | 4.306 | 4.425 | 3.831 | 3.920 | 501,300 | -0.39(-9.05%) |
Sep 06, 2018 | 4.440 | 4.470 | 4.240 | 4.310 | 150,050 | -0.14(-3.15%) |
Sep 05, 2018 | 4.460 | 4.510 | 4.410 | 4.450 | 100,544 | -0.04(-0.89%) |
Sep 04, 2018 | 4.540 | 4.549 | 4.430 | 4.490 | 166,366 | -0.04(-0.88%) |
Aug 31, 2018 | 4.530 | 4.530 | 4.530 | 0 | -0.01(-0.22%) | |
Aug 30, 2018 | 4.480 | 4.640 | 4.470 | 4.540 | 181,326 | +0.01(+0.22%) |
Aug 29, 2018 | 4.510 | 4.560 | 4.400 | 4.530 | 135,668 | +0.04(+0.89%) |
Aug 28, 2018 | 4.470 | 4.510 | 4.400 | 4.490 | 155,425 | +0.07(+1.58%) |
Aug 27, 2018 | 4.610 | 4.610 | 4.400 | 4.420 | 120,300 | -0.13(-2.86%) |
Aug 24, 2018 | 4.400 | 4.620 | 4.400 | 4.550 | 76,300 | +0.12(+2.71%) |
Aug 23, 2018 | 4.560 | 4.560 | 4.410 | 4.430 | 68,044 | -0.05(-1.12%) |
Aug 22, 2018 | 4.600 | 4.696 | 4.420 | 4.480 | 149,817 | -0.12(-2.61%) |
Aug 21, 2018 | 4.650 | 4.650 | 4.590 | 4.600 | 154,697 | -0.02(-0.43%) |
Aug 20, 2018 | 4.630 | 4.690 | 4.560 | 4.620 | 127,289 | +0.01(+0.22%) |
Aug 17, 2018 | 4.630 | 4.690 | 4.540 | 4.610 | 128,600 | -0.06(-1.28%) |
Aug 16, 2018 | 4.690 | 4.840 | 4.580 | 4.670 | 232,318 | +0.06(+1.30%) |
Aug 15, 2018 | 4.800 | 4.840 | 4.510 | 4.610 | 243,230 | -0.19(-3.96%) |
Aug 14, 2018 | 4.390 | 4.800 | 4.390 | 4.800 | 276,941 | +0.37(+8.35%) |
Aug 13, 2018 | 4.570 | 4.740 | 4.250 | 4.430 | 321,463 | -0.09(-1.99%) |
Aug 10, 2018 | 4.880 | 4.980 | 4.460 | 4.520 | 304,300 | -0.39(-7.94%) |
Aug 09, 2018 | 4.820 | 5.000 | 4.810 | 4.910 | 457,299 | +0.11(+2.29%) |
Aug 08, 2018 | 4.720 | 4.800 | 4.410 | 4.800 | 275,419 | +0.13(+2.78%) |
Aug 07, 2018 | 4.500 | 4.750 | 4.411 | 4.670 | 269,987 | +0.31(+7.11%) |
Aug 06, 2018 | 4.230 | 4.440 | 4.150 | 4.360 | 137,523 | +0.18(+4.31%) |
Aug 03, 2018 | 4.250 | 4.340 | 4.130 | 4.180 | 141,200 | -0.03(-0.71%) |
Aug 02, 2018 | 4.400 | 4.500 | 4.120 | 4.210 | 296,843 | -0.22(-4.97%) |
Aug 01, 2018 | 4.530 | 4.630 | 4.350 | 4.430 | 274,539 | -0.05(-1.12%) |
Jul 31, 2018 | 4.680 | 4.680 | 4.410 | 4.480 | 278,806 | -0.12(-2.61%) |
Jul 30, 2018 | 4.610 | 4.670 | 4.500 | 4.600 | 273,010 | +0.00(+0.00%) |
Jul 27, 2018 | 4.680 | 4.750 | 4.540 | 4.600 | 482,300 | -0.03(-0.65%) |
Jul 26, 2018 | 4.330 | 4.662 | 4.250 | 4.630 | 580,848 | +0.32(+7.42%) |
Jul 25, 2018 | 4.350 | 4.530 | 4.300 | 4.310 | 85,049 | -0.06(-1.37%) |
Jul 24, 2018 | 4.430 | 4.450 | 4.310 | 4.370 | 170,388 | -0.01(-0.23%) |
Jul 23, 2018 | 4.380 | 4.460 | 4.320 | 4.380 | 154,362 | +0.00(+0.00%) |
Jul 20, 2018 | 4.400 | 4.510 | 4.350 | 4.380 | 132,979 | -0.04(-0.90%) |
Jul 19, 2018 | 4.270 | 4.460 | 4.250 | 4.420 | 127,719 | +0.15(+3.51%) |
Jul 18, 2018 | 4.240 | 4.300 | 4.041 | 4.270 | 174,658 | +0.01(+0.23%) |
Jul 17, 2018 | 4.230 | 4.400 | 4.200 | 4.260 | 166,203 | +0.07(+1.67%) |
Jul 16, 2018 | 4.550 | 4.550 | 4.020 | 4.190 | 411,211 | -0.37(-8.11%) |
Jul 13, 2018 | 4.680 | 4.700 | 4.510 | 4.560 | 266,955 | -0.10(-2.15%) |
Jul 12, 2018 | 4.600 | 4.700 | 4.534 | 4.660 | 457,681 | +0.15(+3.33%) |
Jul 11, 2018 | 4.470 | 4.600 | 4.400 | 4.510 | 405,123 | +0.10(+2.27%) |
Jul 10, 2018 | 4.340 | 4.550 | 4.290 | 4.410 | 395,530 | +0.09(+2.08%) |
Jul 09, 2018 | 4.200 | 4.420 | 4.151 | 4.320 | 543,579 | +0.11(+2.61%) |
Jul 06, 2018 | 4.090 | 4.450 | 4.010 | 4.210 | 637,690 | +0.11(+2.68%) |
Jul 05, 2018 | 4.000 | 4.100 | 3.850 | 4.100 | 314,602 | +0.04(+0.99%) |
Jul 03, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.37(+10.03%) | |
Jul 02, 2018 | 3.680 | 3.730 | 3.581 | 3.690 | 321,886 | -0.02(-0.54%) |
Jun 29, 2018 | 3.840 | 3.840 | 3.640 | 3.710 | 225,267 | -0.08(-2.11%) |
Jun 28, 2018 | 3.760 | 3.830 | 3.650 | 3.790 | 212,859 | +0.11(+2.99%) |
Jun 27, 2018 | 3.780 | 3.800 | 3.660 | 3.680 | 259,435 | -0.15(-3.92%) |
Jun 26, 2018 | 3.630 | 3.880 | 3.620 | 3.830 | 285,509 | +0.16(+4.36%) |
Jun 25, 2018 | 3.800 | 3.950 | 3.640 | 3.670 | 526,878 | -0.16(-4.18%) |
Jun 22, 2018 | 3.600 | 3.880 | 3.530 | 3.830 | 4,574,903 | +0.22(+6.09%) |
Jun 21, 2018 | 3.470 | 3.610 | 3.380 | 3.610 | 329,788 | +0.15(+4.34%) |
Jun 20, 2018 | 3.600 | 3.639 | 3.450 | 3.460 | 214,369 | -0.10(-2.81%) |
Jun 19, 2018 | 3.640 | 3.670 | 3.530 | 3.560 | 176,823 | -0.08(-2.20%) |
Jun 18, 2018 | 3.730 | 3.730 | 3.610 | 3.640 | 121,039 | -0.07(-1.89%) |
Jun 15, 2018 | 3.700 | 3.700 | 3.710 | 114,379 | +0.01(+0.27%) | |
Jun 14, 2018 | 3.740 | 3.745 | 3.600 | 3.700 | 172,128 | -0.07(-1.86%) |
Jun 13, 2018 | 3.600 | 3.770 | 3.530 | 3.770 | 175,864 | +0.16(+4.43%) |
Jun 12, 2018 | 3.840 | 3.970 | 3.580 | 3.610 | 432,754 | -0.21(-5.50%) |
Jun 11, 2018 | 3.820 | 3.950 | 3.740 | 3.820 | 218,311 | +0.05(+1.33%) |
Jun 08, 2018 | 3.890 | 4.060 | 3.770 | 3.770 | 227,018 | -0.10(-2.58%) |
Jun 07, 2018 | 3.930 | 3.970 | 3.710 | 3.870 | 313,571 | -0.07(-1.78%) |
Jun 06, 2018 | 3.790 | 3.950 | 3.710 | 3.940 | 415,586 | +0.21(+5.63%) |
Jun 05, 2018 | 3.440 | 3.760 | 3.440 | 3.730 | 245,095 | +0.28(+8.12%) |
Jun 04, 2018 | 3.620 | 3.620 | 3.400 | 3.450 | 191,302 | -0.14(-3.90%) |
Jun 01, 2018 | 3.430 | 3.669 | 3.360 | 3.590 | 288,318 | +0.22(+6.53%) |
May 31, 2018 | 3.330 | 3.470 | 3.330 | 3.370 | 258,600 | +0.04(+1.20%) |
May 30, 2018 | 3.220 | 3.430 | 3.190 | 3.330 | 297,732 | +0.11(+3.42%) |
May 29, 2018 | 3.400 | 3.550 | 3.200 | 3.220 | 539,669 | -0.22(-6.40%) |
May 25, 2018 | 3.440 | 3.440 | 3.440 | 0 | -0.17(-4.71%) | |
May 24, 2018 | 3.840 | 3.850 | 3.610 | 3.610 | 225,798 | -0.22(-5.74%) |
May 23, 2018 | 3.730 | 3.860 | 3.680 | 3.830 | 187,122 | +0.17(+4.64%) |
May 22, 2018 | 3.730 | 3.761 | 3.610 | 3.660 | 125,984 | -0.04(-1.08%) |
May 21, 2018 | 3.830 | 3.941 | 3.610 | 3.700 | 178,538 | -0.18(-4.64%) |
May 18, 2018 | 3.780 | 3.892 | 3.760 | 3.880 | 265,123 | +0.16(+4.30%) |
May 17, 2018 | 3.760 | 3.790 | 3.520 | 3.720 | 244,936 | +0.21(+5.98%) |
May 16, 2018 | 3.610 | 3.740 | 3.510 | 3.510 | 287,330 | -0.10(-2.77%) |
May 15, 2018 | 3.690 | 3.692 | 3.530 | 3.610 | 152,978 | -0.04(-1.10%) |
May 14, 2018 | 3.460 | 3.740 | 3.460 | 3.650 | 191,818 | +0.17(+4.89%) |
May 11, 2018 | 3.580 | 3.720 | 3.327 | 3.480 | 592,948 | -0.22(-5.95%) |
May 10, 2018 | 3.830 | 3.830 | 3.650 | 3.700 | 153,103 | -0.11(-2.89%) |
May 09, 2018 | 3.530 | 3.840 | 3.530 | 3.810 | 246,977 | +0.29(+8.24%) |
May 08, 2018 | 3.550 | 3.680 | 3.470 | 3.520 | 219,038 | -0.09(-2.49%) |
May 07, 2018 | 3.780 | 3.780 | 3.580 | 3.610 | 135,850 | -0.10(-2.70%) |
May 04, 2018 | 3.580 | 3.730 | 3.510 | 3.710 | 127,046 | +0.14(+3.92%) |
May 03, 2018 | 3.850 | 3.909 | 3.550 | 3.570 | 349,800 | -0.24(-6.30%) |
May 02, 2018 | 3.550 | 3.930 | 3.550 | 3.810 | 202,162 | +0.24(+6.72%) |