Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.706 | 2.773 | 2.706 | 2.763 | 1,143,777 | +0.09(+3.18%) |
May 30, 2019 | 2.678 | 2.697 | 2.654 | 2.678 | 841,759 | +0.01(+0.35%) |
May 29, 2019 | 2.650 | 2.678 | 2.621 | 2.668 | 1,152,775 | -0.01(-0.35%) |
May 28, 2019 | 2.697 | 2.716 | 2.678 | 2.678 | 630,659 | -0.05(-1.74%) |
May 24, 2019 | 2.687 | 2.735 | 2.687 | 2.725 | 943,407 | +0.00(+0.00%) |
May 23, 2019 | 2.678 | 2.725 | 2.678 | 2.725 | 724,844 | -0.03(-1.03%) |
May 22, 2019 | 2.754 | 2.782 | 2.744 | 2.754 | 646,615 | +0.02(+0.69%) |
May 21, 2019 | 2.763 | 2.777 | 2.716 | 2.735 | 984,810 | -0.06(-2.03%) |
May 20, 2019 | 2.848 | 2.848 | 2.791 | 2.791 | 1,069,385 | -0.09(-2.96%) |
May 17, 2019 | 2.886 | 2.886 | 2.848 | 2.877 | 959,682 | -0.06(-1.94%) |
May 16, 2019 | 2.990 | 2.990 | 2.914 | 2.933 | 809,830 | -0.09(-3.12%) |
May 15, 2019 | 3.028 | 3.056 | 3.019 | 3.028 | 694,247 | +0.01(+0.31%) |
May 14, 2019 | 3.037 | 3.037 | 3.009 | 3.019 | 571,872 | -0.01(-0.31%) |
May 13, 2019 | 3.037 | 3.056 | 2.990 | 3.028 | 638,263 | -0.06(-1.84%) |
May 10, 2019 | 3.037 | 3.104 | 3.009 | 3.085 | 1,198,202 | -0.01(-0.31%) |
May 09, 2019 | 3.123 | 3.142 | 3.037 | 3.094 | 1,112,095 | -0.09(-2.97%) |
May 08, 2019 | 3.170 | 3.198 | 3.142 | 3.189 | 1,354,102 | -0.02(-0.59%) |
May 07, 2019 | 3.265 | 3.265 | 3.160 | 3.208 | 881,867 | -0.07(-2.02%) |
May 06, 2019 | 3.265 | 3.274 | 3.217 | 3.274 | 699,858 | -0.05(-1.42%) |
May 03, 2019 | 3.312 | 3.326 | 3.302 | 3.321 | 204,068 | +0.04(+1.15%) |
May 02, 2019 | 3.293 | 3.312 | 3.246 | 3.283 | 690,559 | -0.05(-1.42%) |
May 01, 2019 | 3.302 | 3.340 | 3.302 | 3.331 | 404,390 | +0.03(+0.86%) |
Apr 30, 2019 | 3.302 | 3.321 | 3.283 | 3.302 | 801,204 | +0.00(+0.00%) |
Apr 29, 2019 | 3.293 | 3.331 | 3.246 | 3.302 | 3,714,896 | +0.04(+1.16%) |
Apr 26, 2019 | 3.283 | 3.312 | 3.198 | 3.265 | 1,597,568 | -0.03(-0.86%) |
Apr 25, 2019 | 3.378 | 3.388 | 3.274 | 3.293 | 717,160 | -0.09(-2.79%) |
Apr 24, 2019 | 3.454 | 3.454 | 3.388 | 3.388 | 1,037,666 | -0.08(-2.19%) |
Apr 23, 2019 | 3.511 | 3.511 | 3.454 | 3.463 | 575,409 | -0.04(-1.08%) |
Apr 22, 2019 | 3.511 | 3.530 | 3.473 | 3.501 | 475,113 | -0.03(-0.80%) |
Apr 18, 2019 | 3.530 | 3.539 | 3.511 | 3.530 | 672,971 | -0.04(-1.06%) |
Apr 17, 2019 | 3.558 | 3.586 | 3.553 | 3.567 | 724,112 | +0.05(+1.34%) |
Apr 16, 2019 | 3.511 | 3.530 | 3.506 | 3.520 | 471,648 | -0.01(-0.27%) |
Apr 15, 2019 | 3.530 | 3.558 | 3.501 | 3.530 | 773,994 | +0.01(+0.27%) |
Apr 12, 2019 | 3.567 | 3.577 | 3.501 | 3.520 | 764,385 | -0.04(-1.06%) |
Apr 11, 2019 | 3.558 | 3.577 | 3.539 | 3.558 | 1,220,548 | -0.03(-0.79%) |
Apr 10, 2019 | 3.530 | 3.615 | 3.530 | 3.586 | 1,053,331 | +0.06(+1.61%) |
Apr 09, 2019 | 3.520 | 3.558 | 3.515 | 3.530 | 679,919 | +0.02(+0.54%) |
Apr 08, 2019 | 3.511 | 3.548 | 3.501 | 3.511 | 780,104 | +0.02(+0.54%) |
Apr 05, 2019 | 3.492 | 3.520 | 3.482 | 3.492 | 479,682 | +0.00(+0.00%) |
Apr 04, 2019 | 3.473 | 3.492 | 3.463 | 3.492 | 476,096 | +0.04(+1.10%) |
Apr 03, 2019 | 3.463 | 3.468 | 3.444 | 3.454 | 525,342 | +0.02(+0.55%) |
Apr 02, 2019 | 3.435 | 3.463 | 3.425 | 3.435 | 435,337 | +0.00(+0.00%) |
Apr 01, 2019 | 3.463 | 3.482 | 3.435 | 3.435 | 549,436 | -0.01(-0.27%) |
Mar 29, 2019 | 3.463 | 3.463 | 3.425 | 3.444 | 669,167 | +0.01(+0.28%) |
Mar 28, 2019 | 3.444 | 3.454 | 3.425 | 3.435 | 288,076 | -0.04(-1.09%) |
Mar 27, 2019 | 3.473 | 3.482 | 3.463 | 3.473 | 478,755 | -0.02(-0.54%) |
Mar 26, 2019 | 3.511 | 3.530 | 3.482 | 3.492 | 538,557 | +0.01(+0.27%) |
Mar 25, 2019 | 3.482 | 3.520 | 3.473 | 3.482 | 572,685 | +0.00(+0.00%) |
Mar 22, 2019 | 3.558 | 3.558 | 3.482 | 3.482 | 869,220 | -0.09(-2.65%) |
Mar 21, 2019 | 3.492 | 3.596 | 3.482 | 3.577 | 838,973 | +0.11(+3.28%) |
Mar 20, 2019 | 3.482 | 3.511 | 3.444 | 3.463 | 794,546 | -0.01(-0.27%) |
Mar 19, 2019 | 3.473 | 3.511 | 3.473 | 3.473 | 547,064 | -0.02(-0.54%) |
Mar 18, 2019 | 3.492 | 3.520 | 3.492 | 3.492 | 566,411 | +0.02(+0.55%) |
Mar 15, 2019 | 3.482 | 3.511 | 3.454 | 3.473 | 713,553 | -0.02(-0.54%) |
Mar 14, 2019 | 3.454 | 3.492 | 3.444 | 3.492 | 786,106 | -0.02(-0.54%) |
Mar 13, 2019 | 3.520 | 3.520 | 3.482 | 3.511 | 590,421 | +0.01(+0.27%) |
Mar 12, 2019 | 3.501 | 3.530 | 3.492 | 3.501 | 824,978 | +0.01(+0.27%) |
Mar 11, 2019 | 3.463 | 3.520 | 3.463 | 3.492 | 736,389 | +0.07(+1.93%) |
Mar 08, 2019 | 3.463 | 3.492 | 3.425 | 3.425 | 900,290 | -0.07(-1.90%) |
Mar 07, 2019 | 3.539 | 3.539 | 3.463 | 3.492 | 1,155,784 | -0.06(-1.60%) |
Mar 06, 2019 | 3.539 | 3.596 | 3.539 | 3.548 | 970,210 | +0.06(+1.63%) |
Mar 05, 2019 | 3.501 | 3.548 | 3.492 | 3.492 | 842,798 | +0.01(+0.27%) |
Mar 04, 2019 | 3.482 | 3.501 | 3.473 | 3.482 | 1,156,401 | +0.04(+1.10%) |
Mar 01, 2019 | 3.482 | 3.482 | 3.435 | 3.444 | 797,251 | +0.00(+0.00%) |
Feb 28, 2019 | 3.473 | 3.482 | 3.435 | 3.444 | 314,536 | -0.04(-1.09%) |
Feb 27, 2019 | 3.454 | 3.506 | 3.444 | 3.482 | 1,257,475 | +0.09(+2.51%) |
Feb 26, 2019 | 3.416 | 3.425 | 3.397 | 3.397 | 1,111,492 | -0.02(-0.55%) |
Feb 25, 2019 | 3.406 | 3.425 | 3.388 | 3.416 | 619,112 | +0.01(+0.28%) |
Feb 22, 2019 | 3.397 | 3.425 | 3.369 | 3.406 | 1,146,207 | +0.03(+0.84%) |
Feb 21, 2019 | 3.416 | 3.416 | 3.331 | 3.378 | 1,460,850 | -0.06(-1.65%) |
Feb 20, 2019 | 3.444 | 3.444 | 3.416 | 3.435 | 890,393 | +0.02(+0.55%) |
Feb 19, 2019 | 3.369 | 3.435 | 3.369 | 3.416 | 767,648 | +0.06(+1.69%) |
Feb 15, 2019 | 3.378 | 3.388 | 3.359 | 3.359 | 1,032,073 | -0.05(-1.39%) |
Feb 14, 2019 | 3.350 | 3.425 | 3.340 | 3.406 | 2,021,569 | +0.08(+2.27%) |
Feb 13, 2019 | 3.321 | 3.340 | 3.274 | 3.331 | 3,962,831 | +0.00(+0.00%) |
Feb 12, 2019 | 3.359 | 3.359 | 3.170 | 3.331 | 4,017,210 | -0.12(-3.56%) |
Feb 11, 2019 | 3.530 | 3.530 | 3.378 | 3.454 | 2,455,665 | -0.07(-1.88%) |
Feb 08, 2019 | 3.548 | 3.563 | 3.482 | 3.520 | 1,944,516 | -0.03(-0.80%) |
Feb 07, 2019 | 3.539 | 3.586 | 3.530 | 3.548 | 986,347 | -0.04(-1.06%) |
Feb 06, 2019 | 3.567 | 3.605 | 3.548 | 3.586 | 1,471,769 | +0.02(+0.53%) |
Feb 05, 2019 | 3.577 | 3.586 | 3.548 | 3.567 | 1,823,169 | +0.00(+0.00%) |
Feb 04, 2019 | 3.567 | 3.596 | 3.553 | 3.567 | 1,071,337 | -0.01(-0.26%) |
Feb 01, 2019 | 3.634 | 3.681 | 3.501 | 3.577 | 2,570,883 | -0.05(-1.31%) |
Jan 31, 2019 | 3.785 | 3.804 | 3.605 | 3.624 | 1,443,123 | -0.10(-2.79%) |
Jan 30, 2019 | 3.785 | 3.794 | 3.690 | 3.728 | 1,054,427 | -0.09(-2.23%) |
Jan 29, 2019 | 3.785 | 3.870 | 3.728 | 3.813 | 1,326,554 | -0.10(-2.66%) |
Jan 28, 2019 | 3.927 | 3.946 | 3.880 | 3.917 | 938,161 | -0.04(-0.96%) |
Jan 25, 2019 | 3.936 | 4.003 | 3.936 | 3.955 | 476,089 | +0.07(+1.70%) |
Jan 24, 2019 | 3.851 | 3.946 | 3.832 | 3.889 | 618,470 | +0.06(+1.48%) |
Jan 23, 2019 | 3.842 | 3.880 | 3.823 | 3.832 | 445,306 | +0.02(+0.50%) |
Jan 22, 2019 | 3.851 | 3.851 | 3.790 | 3.813 | 939,669 | -0.11(-2.89%) |
Jan 18, 2019 | 3.908 | 3.946 | 3.880 | 3.927 | 846,287 | +0.03(+0.73%) |
Jan 17, 2019 | 3.870 | 3.908 | 3.851 | 3.899 | 657,912 | +0.02(+0.49%) |
Jan 16, 2019 | 3.889 | 3.917 | 3.861 | 3.880 | 1,251,014 | -0.03(-0.73%) |
Jan 15, 2019 | 3.917 | 3.965 | 3.899 | 3.908 | 765,325 | +0.01(+0.24%) |
Jan 14, 2019 | 3.899 | 3.936 | 3.861 | 3.899 | 835,907 | -0.03(-0.72%) |
Jan 11, 2019 | 3.889 | 3.955 | 3.870 | 3.927 | 1,335,586 | +0.04(+0.97%) |
Jan 10, 2019 | 3.899 | 3.936 | 3.889 | 3.889 | 1,729,679 | -0.06(-1.44%) |
Jan 09, 2019 | 3.880 | 3.955 | 3.870 | 3.946 | 1,295,837 | +0.08(+1.96%) |
Jan 08, 2019 | 3.785 | 3.870 | 3.757 | 3.870 | 1,236,178 | +0.11(+3.02%) |
Jan 07, 2019 | 3.719 | 3.766 | 3.690 | 3.757 | 577,899 | +0.04(+1.02%) |
Jan 04, 2019 | 3.653 | 3.719 | 3.643 | 3.719 | 508,321 | +0.11(+3.15%) |
Jan 03, 2019 | 3.643 | 3.653 | 3.591 | 3.605 | 477,032 | -0.10(-2.81%) |
Jan 02, 2019 | 3.671 | 3.719 | 3.662 | 3.709 | 412,036 | -0.02(-0.51%) |
Dec 31, 2018 | 3.794 | 3.804 | 3.719 | 3.728 | 556,089 | -0.03(-0.76%) |
Dec 28, 2018 | 3.776 | 3.804 | 3.752 | 3.757 | 669,061 | +0.03(+0.76%) |
Dec 27, 2018 | 3.738 | 3.757 | 3.662 | 3.728 | 696,689 | -0.05(-1.25%) |
Dec 26, 2018 | 3.700 | 3.785 | 3.690 | 3.776 | 730,741 | +0.07(+1.79%) |
Dec 24, 2018 | 3.757 | 3.757 | 3.690 | 3.709 | 216,855 | -0.05(-1.26%) |
Dec 21, 2018 | 3.804 | 3.823 | 3.747 | 3.757 | 389,748 | -0.06(-1.49%) |
Dec 20, 2018 | 3.832 | 3.851 | 3.780 | 3.813 | 484,679 | +0.01(+0.25%) |
Dec 19, 2018 | 3.832 | 3.927 | 3.794 | 3.804 | 690,267 | -0.03(-0.74%) |
Dec 18, 2018 | 3.832 | 3.870 | 3.832 | 3.832 | 569,649 | +0.06(+1.50%) |
Dec 17, 2018 | 3.813 | 3.832 | 3.747 | 3.776 | 673,667 | -0.07(-1.72%) |
Dec 14, 2018 | 3.842 | 3.875 | 3.832 | 3.842 | 266,102 | -0.04(-0.98%) |
Dec 13, 2018 | 3.889 | 3.899 | 3.861 | 3.880 | 657,457 | -0.01(-0.24%) |
Dec 12, 2018 | 3.899 | 3.917 | 3.870 | 3.889 | 474,380 | +0.04(+0.98%) |
Dec 11, 2018 | 3.861 | 3.880 | 3.832 | 3.851 | 326,565 | +0.00(+0.00%) |
Dec 10, 2018 | 3.842 | 3.851 | 3.794 | 3.851 | 492,366 | +0.02(+0.49%) |
Dec 07, 2018 | 3.880 | 3.932 | 3.832 | 3.832 | 530,937 | -0.06(-1.46%) |
Dec 06, 2018 | 3.832 | 3.889 | 3.804 | 3.889 | 958,232 | +0.01(+0.24%) |
Dec 04, 2018 | 3.974 | 3.993 | 3.851 | 3.880 | 1,624,833 | -0.08(-1.91%) |
Dec 03, 2018 | 3.965 | 3.974 | 3.917 | 3.955 | 563,941 | +0.03(+0.72%) |
Nov 30, 2018 | 3.889 | 3.927 | 3.851 | 3.927 | 664,094 | +0.00(+0.00%) |
Nov 29, 2018 | 3.974 | 4.012 | 3.917 | 3.927 | 471,455 | -0.12(-3.04%) |
Nov 28, 2018 | 3.927 | 4.059 | 3.927 | 4.050 | 821,929 | +0.11(+2.88%) |
Nov 27, 2018 | 3.908 | 3.955 | 3.899 | 3.936 | 476,632 | +0.03(+0.73%) |
Nov 26, 2018 | 3.908 | 3.927 | 3.899 | 3.908 | 760,098 | +0.01(+0.24%) |
Nov 23, 2018 | 3.870 | 3.917 | 3.851 | 3.899 | 392,919 | +0.00(+0.00%) |
Nov 21, 2018 | 3.899 | 3.899 | 3.899 | 0 | +0.10(+2.74%) | |
Nov 20, 2018 | 3.804 | 3.813 | 3.766 | 3.794 | 527,013 | -0.06(-1.47%) |
Nov 19, 2018 | 3.908 | 3.917 | 3.842 | 3.851 | 480,111 | -0.07(-1.69%) |
Nov 16, 2018 | 3.889 | 3.946 | 3.880 | 3.917 | 651,624 | +0.03(+0.73%) |
Nov 15, 2018 | 3.842 | 3.917 | 3.842 | 3.889 | 591,693 | +0.06(+1.48%) |
Nov 14, 2018 | 3.832 | 3.851 | 3.794 | 3.832 | 1,102,496 | +0.01(+0.25%) |
Nov 13, 2018 | 3.776 | 3.832 | 3.757 | 3.823 | 716,001 | +0.10(+2.80%) |
Nov 12, 2018 | 3.728 | 3.766 | 3.700 | 3.719 | 544,326 | +0.03(+0.77%) |
Nov 09, 2018 | 3.709 | 3.738 | 3.662 | 3.690 | 641,056 | -0.05(-1.27%) |
Nov 08, 2018 | 3.757 | 3.776 | 3.738 | 3.738 | 316,201 | +0.00(+0.00%) |
Nov 07, 2018 | 3.700 | 3.747 | 3.690 | 3.738 | 810,833 | +0.07(+1.80%) |
Nov 06, 2018 | 3.662 | 3.700 | 3.653 | 3.671 | 484,764 | +0.05(+1.31%) |
Nov 05, 2018 | 3.596 | 3.643 | 3.586 | 3.624 | 520,528 | +0.02(+0.52%) |
Nov 02, 2018 | 3.653 | 3.667 | 3.586 | 3.605 | 1,168,083 | -0.09(-2.31%) |
Nov 01, 2018 | 3.615 | 3.690 | 3.577 | 3.690 | 1,122,105 | +0.07(+1.83%) |
Oct 31, 2018 | 3.776 | 3.776 | 3.501 | 3.624 | 1,725,653 | -0.08(-2.05%) |
Oct 30, 2018 | 3.643 | 3.709 | 3.624 | 3.700 | 461,728 | +0.08(+2.09%) |
Oct 29, 2018 | 3.662 | 3.709 | 3.596 | 3.624 | 884,690 | +0.09(+2.68%) |
Oct 26, 2018 | 3.539 | 3.577 | 3.487 | 3.530 | 718,308 | +0.00(+0.00%) |
Oct 25, 2018 | 3.530 | 3.563 | 3.496 | 3.530 | 566,345 | -0.01(-0.27%) |
Oct 24, 2018 | 3.643 | 3.653 | 3.539 | 3.539 | 904,095 | -0.01(-0.27%) |
Oct 23, 2018 | 3.482 | 3.558 | 3.473 | 3.548 | 1,720,230 | -0.07(-1.83%) |
Oct 22, 2018 | 3.577 | 3.634 | 3.558 | 3.615 | 1,198,794 | +0.13(+3.80%) |
Oct 19, 2018 | 3.530 | 3.567 | 3.482 | 3.482 | 685,125 | -0.01(-0.27%) |
Oct 18, 2018 | 3.577 | 3.586 | 3.492 | 3.492 | 937,247 | -0.13(-3.66%) |
Oct 17, 2018 | 3.653 | 3.667 | 3.605 | 3.624 | 617,376 | -0.03(-0.78%) |
Oct 16, 2018 | 3.634 | 3.681 | 3.596 | 3.653 | 982,511 | +0.00(+0.00%) |
Oct 15, 2018 | 3.662 | 3.681 | 3.615 | 3.653 | 851,439 | -0.06(-1.53%) |
Oct 12, 2018 | 3.662 | 3.709 | 3.615 | 3.709 | 895,640 | +0.13(+3.70%) |
Oct 11, 2018 | 3.539 | 3.634 | 3.511 | 3.577 | 2,167,467 | -0.20(-5.26%) |
Oct 10, 2018 | 3.804 | 3.832 | 3.766 | 3.776 | 1,553,408 | -0.02(-0.50%) |
Oct 09, 2018 | 3.880 | 3.880 | 3.794 | 3.794 | 727,588 | -0.04(-0.99%) |
Oct 08, 2018 | 3.794 | 3.880 | 3.794 | 3.832 | 1,067,482 | +0.04(+1.00%) |
Oct 05, 2018 | 3.832 | 3.832 | 3.757 | 3.794 | 1,078,361 | -0.04(-0.99%) |
Oct 04, 2018 | 3.880 | 3.889 | 3.785 | 3.832 | 599,898 | -0.09(-2.41%) |
Oct 03, 2018 | 3.955 | 3.974 | 3.917 | 3.927 | 522,889 | -0.01(-0.24%) |
Oct 02, 2018 | 3.984 | 3.993 | 3.927 | 3.936 | 762,946 | -0.07(-1.65%) |
Oct 01, 2018 | 3.984 | 4.012 | 3.955 | 4.003 | 858,281 | +0.02(+0.47%) |
Sep 28, 2018 | 3.955 | 4.040 | 3.955 | 3.984 | 461,928 | -0.11(-2.77%) |
Sep 27, 2018 | 4.012 | 4.116 | 3.993 | 4.097 | 1,152,401 | +0.19(+4.84%) |
Sep 26, 2018 | 3.941 | 3.965 | 3.903 | 3.908 | 632,600 | -0.05(-1.20%) |
Sep 25, 2018 | 3.927 | 3.955 | 3.927 | 3.955 | 373,936 | +0.03(+0.72%) |
Sep 24, 2018 | 3.889 | 3.946 | 3.889 | 3.927 | 378,329 | +0.01(+0.24%) |
Sep 21, 2018 | 3.965 | 3.965 | 3.917 | 3.917 | 591,598 | -0.03(-0.72%) |
Sep 20, 2018 | 3.984 | 3.993 | 3.908 | 3.946 | 682,485 | -0.07(-1.65%) |
Sep 19, 2018 | 3.993 | 4.031 | 3.984 | 4.012 | 337,154 | +0.05(+1.19%) |
Sep 18, 2018 | 3.984 | 4.012 | 3.955 | 3.965 | 346,487 | -0.05(-1.18%) |
Sep 17, 2018 | 4.012 | 4.040 | 3.993 | 4.012 | 386,122 | -0.06(-1.40%) |
Sep 14, 2018 | 4.050 | 4.078 | 4.040 | 4.069 | 383,302 | +0.08(+1.90%) |
Sep 13, 2018 | 4.012 | 4.022 | 3.974 | 3.993 | 353,439 | +0.02(+0.48%) |
Sep 12, 2018 | 3.993 | 4.012 | 3.974 | 3.974 | 654,665 | +0.03(+0.72%) |
Sep 11, 2018 | 3.927 | 3.955 | 3.917 | 3.946 | 421,538 | +0.03(+0.72%) |
Sep 10, 2018 | 3.917 | 3.936 | 3.889 | 3.917 | 563,577 | -0.08(-1.90%) |
Sep 07, 2018 | 4.031 | 4.031 | 3.955 | 3.993 | 884,966 | -0.05(-1.17%) |
Sep 06, 2018 | 4.069 | 4.097 | 4.031 | 4.040 | 374,074 | -0.01(-0.23%) |
Sep 05, 2018 | 4.107 | 4.116 | 4.050 | 4.050 | 1,798,337 | -0.09(-2.28%) |
Sep 04, 2018 | 4.154 | 4.192 | 4.097 | 4.145 | 1,116,119 | -0.03(-0.68%) |
Aug 31, 2018 | 4.173 | 4.173 | 4.173 | 0 | +0.07(+1.61%) | |
Aug 30, 2018 | 4.116 | 4.154 | 4.097 | 4.107 | 673,269 | +0.01(+0.23%) |
Aug 29, 2018 | 4.088 | 4.116 | 4.040 | 4.097 | 780,509 | +0.09(+2.12%) |
Aug 28, 2018 | 4.116 | 4.116 | 4.012 | 4.012 | 940,937 | -0.10(-2.53%) |
Aug 27, 2018 | 4.088 | 4.173 | 4.069 | 4.116 | 827,493 | +0.06(+1.40%) |
Aug 24, 2018 | 4.040 | 4.097 | 4.031 | 4.059 | 433,711 | +0.06(+1.42%) |
Aug 23, 2018 | 4.088 | 4.088 | 4.003 | 4.003 | 736,744 | -0.03(-0.70%) |
Aug 22, 2018 | 4.088 | 4.088 | 4.022 | 4.031 | 616,406 | -0.09(-2.29%) |
Aug 21, 2018 | 4.088 | 4.135 | 4.078 | 4.126 | 855,753 | +0.00(+0.00%) |
Aug 20, 2018 | 4.116 | 4.126 | 4.097 | 4.126 | 419,981 | +0.00(+0.00%) |
Aug 17, 2018 | 4.012 | 4.145 | 4.012 | 4.126 | 896,485 | +0.16(+4.06%) |
Aug 16, 2018 | 4.012 | 4.012 | 3.965 | 3.965 | 463,942 | -0.01(-0.24%) |
Aug 15, 2018 | 3.993 | 3.993 | 3.946 | 3.974 | 717,110 | -0.08(-1.87%) |
Aug 14, 2018 | 4.078 | 4.088 | 4.050 | 4.050 | 660,048 | +0.05(+1.18%) |
Aug 13, 2018 | 4.012 | 4.040 | 3.984 | 4.003 | 651,956 | +0.01(+0.24%) |
Aug 10, 2018 | 4.012 | 4.031 | 3.993 | 3.993 | 908,004 | -0.10(-2.54%) |
Aug 09, 2018 | 4.163 | 4.182 | 4.097 | 4.097 | 1,157,641 | -0.10(-2.48%) |
Aug 08, 2018 | 4.182 | 4.239 | 4.116 | 4.201 | 1,496,435 | -0.01(-0.22%) |
Aug 07, 2018 | 4.220 | 4.249 | 4.192 | 4.211 | 963,129 | +0.01(+0.23%) |
Aug 06, 2018 | 4.163 | 4.230 | 4.163 | 4.201 | 795,092 | +0.04(+0.91%) |
Aug 03, 2018 | 4.135 | 4.173 | 4.126 | 4.163 | 958,942 | +0.03(+0.69%) |
Aug 02, 2018 | 4.126 | 4.154 | 4.088 | 4.135 | 637,788 | -0.02(-0.46%) |
Aug 01, 2018 | 4.173 | 4.192 | 4.126 | 4.154 | 1,106,828 | -0.03(-0.68%) |
Jul 31, 2018 | 4.154 | 4.182 | 4.116 | 4.182 | 1,109,887 | +0.11(+2.79%) |
Jul 30, 2018 | 4.097 | 4.107 | 4.050 | 4.069 | 578,027 | +0.03(+0.70%) |
Jul 27, 2018 | 4.069 | 4.211 | 4.012 | 4.040 | 1,042,112 | +0.02(+0.47%) |
Jul 26, 2018 | 3.899 | 4.059 | 3.889 | 4.022 | 1,103,966 | +0.11(+2.91%) |
Jul 25, 2018 | 3.908 | 3.936 | 3.899 | 3.908 | 544,658 | +0.03(+0.73%) |
Jul 24, 2018 | 3.889 | 3.927 | 3.856 | 3.880 | 756,868 | -0.01(-0.24%) |
Jul 23, 2018 | 3.889 | 3.899 | 3.880 | 3.889 | 509,547 | +0.00(+0.00%) |
Jul 20, 2018 | 3.917 | 3.955 | 3.880 | 3.889 | 739,242 | -0.03(-0.72%) |
Jul 19, 2018 | 3.880 | 3.955 | 3.870 | 3.917 | 1,438,492 | +0.05(+1.22%) |
Jul 18, 2018 | 3.785 | 3.870 | 3.785 | 3.870 | 712,974 | +0.10(+2.76%) |
Jul 17, 2018 | 3.757 | 3.785 | 3.747 | 3.766 | 406,289 | +0.04(+1.02%) |
Jul 16, 2018 | 3.794 | 3.804 | 3.728 | 3.728 | 1,003,437 | -0.06(-1.50%) |
Jul 13, 2018 | 3.813 | 3.813 | 3.766 | 3.785 | 777,124 | -0.01(-0.25%) |
Jul 12, 2018 | 3.813 | 3.913 | 3.785 | 3.794 | 1,206,252 | +0.04(+1.15%) |
Jul 11, 2018 | 3.776 | 3.810 | 3.739 | 3.751 | 2,540,249 | -0.05(-1.33%) |
Jul 10, 2018 | 3.894 | 3.903 | 3.709 | 3.802 | 1,799,354 | -0.18(-4.45%) |
Jul 09, 2018 | 3.709 | 4.038 | 3.709 | 3.979 | 1,932,987 | +0.40(+11.06%) |
Jul 06, 2018 | 3.574 | 3.574 | 3.557 | 3.583 | 547,578 | +0.05(+1.43%) |
Jul 05, 2018 | 3.540 | 3.549 | 3.507 | 3.532 | 585,313 | +0.00(+0.00%) |
Jul 03, 2018 | 3.532 | 3.532 | 3.532 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.574 | 3.583 | 3.511 | 3.532 | 1,043,990 | -0.03(-0.95%) |
Jun 29, 2018 | 3.599 | 3.625 | 3.557 | 3.566 | 971,885 | +0.02(+0.47%) |
Jun 28, 2018 | 3.431 | 3.583 | 3.431 | 3.549 | 2,503,225 | +0.08(+2.18%) |
Jun 27, 2018 | 3.507 | 3.540 | 3.465 | 3.473 | 401,139 | -0.03(-0.96%) |
Jun 26, 2018 | 3.515 | 3.515 | 3.473 | 3.507 | 780,471 | -0.03(-0.95%) |
Jun 25, 2018 | 3.566 | 3.566 | 3.490 | 3.540 | 677,219 | -0.06(-1.64%) |
Jun 22, 2018 | 3.591 | 3.608 | 3.545 | 3.599 | 621,738 | +0.03(+0.95%) |
Jun 21, 2018 | 3.633 | 3.633 | 3.557 | 3.566 | 513,124 | -0.15(-4.08%) |
Jun 20, 2018 | 3.709 | 3.751 | 3.684 | 3.717 | 814,637 | +0.08(+2.32%) |
Jun 19, 2018 | 3.667 | 3.667 | 3.599 | 3.633 | 764,977 | -0.04(-1.15%) |
Jun 18, 2018 | 3.760 | 3.768 | 3.591 | 3.675 | 1,944,436 | -0.10(-2.68%) |
Jun 15, 2018 | 3.835 | 3.743 | 3.776 | 1,303,848 | -0.06(-1.54%) | |
Jun 14, 2018 | 3.760 | 3.873 | 3.751 | 3.835 | 2,064,904 | +0.05(+1.34%) |
Jun 13, 2018 | 3.751 | 3.793 | 3.717 | 3.785 | 565,829 | +0.03(+0.67%) |
Jun 12, 2018 | 3.743 | 3.768 | 3.726 | 3.760 | 459,839 | +0.01(+0.22%) |
Jun 11, 2018 | 3.717 | 3.751 | 3.709 | 3.751 | 558,263 | +0.05(+1.37%) |
Jun 08, 2018 | 3.692 | 3.709 | 3.667 | 3.701 | 611,078 | -0.01(-0.23%) |
Jun 07, 2018 | 3.717 | 3.717 | 3.675 | 3.709 | 1,429,738 | +0.02(+0.46%) |
Jun 06, 2018 | 3.642 | 3.692 | 1,498,912 | +0.05(+1.39%) | ||
Jun 05, 2018 | 3.734 | 3.734 | 3.625 | 3.642 | 856,854 | -0.10(-2.70%) |
Jun 04, 2018 | 3.726 | 3.743 | 3.717 | 3.743 | 634,086 | +0.03(+0.68%) |