Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.940 | 4.100 | 3.770 | 3.840 | 774,000 | -0.07(-1.79%) |
Jun 27, 2019 | 3.900 | 3.960 | 3.860 | 3.910 | 179,908 | -0.02(-0.51%) |
Jun 26, 2019 | 3.890 | 4.000 | 3.790 | 3.930 | 140,162 | +0.01(+0.26%) |
Jun 25, 2019 | 3.750 | 3.950 | 3.680 | 3.920 | 258,571 | +0.14(+3.70%) |
Jun 24, 2019 | 3.810 | 3.920 | 3.710 | 3.780 | 265,273 | -0.17(-4.30%) |
Jun 21, 2019 | 3.530 | 4.100 | 3.507 | 3.950 | 546,200 | +0.36(+10.03%) |
Jun 20, 2019 | 3.600 | 3.600 | 3.525 | 3.590 | 48,635 | +0.00(+0.00%) |
Jun 19, 2019 | 3.500 | 3.600 | 3.460 | 3.590 | 177,646 | +0.07(+1.99%) |
Jun 18, 2019 | 3.490 | 3.550 | 3.380 | 3.520 | 55,965 | +0.05(+1.44%) |
Jun 17, 2019 | 3.410 | 3.530 | 3.370 | 3.470 | 67,669 | +0.08(+2.36%) |
Jun 14, 2019 | 3.430 | 3.480 | 3.350 | 3.390 | 49,100 | -0.04(-1.17%) |
Jun 13, 2019 | 3.600 | 3.600 | 3.400 | 3.430 | 81,794 | -0.11(-3.11%) |
Jun 12, 2019 | 3.400 | 3.630 | 3.310 | 3.540 | 227,636 | +0.15(+4.42%) |
Jun 11, 2019 | 3.450 | 3.460 | 3.270 | 3.390 | 113,181 | -0.02(-0.59%) |
Jun 10, 2019 | 3.230 | 3.470 | 3.210 | 3.410 | 160,541 | +0.20(+6.23%) |
Jun 07, 2019 | 3.240 | 3.240 | 3.110 | 3.210 | 53,900 | +0.03(+0.94%) |
Jun 06, 2019 | 3.170 | 3.280 | 3.110 | 3.180 | 75,785 | +0.03(+0.95%) |
Jun 05, 2019 | 2.910 | 3.265 | 2.910 | 3.150 | 106,832 | +0.27(+9.38%) |
Jun 04, 2019 | 2.850 | 2.920 | 2.730 | 2.880 | 200,805 | +0.07(+2.49%) |
Jun 03, 2019 | 2.790 | 2.900 | 2.780 | 2.810 | 59,831 | +0.01(+0.36%) |
May 31, 2019 | 2.910 | 3.148 | 2.750 | 2.800 | 139,500 | -0.18(-6.04%) |
May 30, 2019 | 3.030 | 3.060 | 2.900 | 2.980 | 103,285 | -0.13(-4.18%) |
May 29, 2019 | 3.200 | 3.200 | 2.960 | 3.110 | 109,905 | -0.07(-2.20%) |
May 28, 2019 | 3.360 | 3.360 | 3.120 | 3.180 | 88,054 | -0.16(-4.79%) |
May 24, 2019 | 3.270 | 3.426 | 3.270 | 3.340 | 44,400 | +0.08(+2.45%) |
May 23, 2019 | 3.300 | 3.380 | 3.250 | 3.260 | 50,129 | -0.10(-2.98%) |
May 22, 2019 | 3.380 | 3.490 | 3.310 | 3.360 | 36,900 | +0.02(+0.60%) |
May 21, 2019 | 3.450 | 3.550 | 3.265 | 3.340 | 154,912 | -0.11(-3.19%) |
May 20, 2019 | 3.520 | 3.540 | 3.310 | 3.450 | 100,222 | -0.01(-0.29%) |
May 17, 2019 | 3.400 | 3.480 | 3.390 | 3.460 | 44,100 | +0.05(+1.47%) |
May 16, 2019 | 3.470 | 3.540 | 3.410 | 3.410 | 65,141 | -0.11(-3.12%) |
May 15, 2019 | 3.490 | 3.530 | 3.390 | 3.520 | 47,811 | +0.01(+0.28%) |
May 14, 2019 | 3.506 | 3.545 | 3.410 | 3.510 | 57,442 | +0.02(+0.57%) |
May 13, 2019 | 3.550 | 3.550 | 3.450 | 3.490 | 125,606 | -0.09(-2.51%) |
May 10, 2019 | 3.590 | 3.660 | 3.510 | 3.580 | 52,600 | -0.03(-0.83%) |
May 09, 2019 | 3.460 | 3.650 | 3.400 | 3.610 | 198,191 | +0.11(+3.14%) |
May 08, 2019 | 3.500 | 3.560 | 3.450 | 3.500 | 47,465 | +0.00(+0.00%) |
May 07, 2019 | 3.460 | 3.530 | 3.410 | 3.500 | 64,557 | -0.05(-1.41%) |
May 06, 2019 | 3.480 | 3.590 | 3.460 | 3.550 | 107,244 | +0.06(+1.72%) |
May 03, 2019 | 3.360 | 3.540 | 3.360 | 3.490 | 40,600 | +0.13(+3.87%) |
May 02, 2019 | 3.450 | 3.450 | 3.330 | 3.360 | 78,391 | -0.10(-2.89%) |
May 01, 2019 | 3.490 | 3.500 | 3.430 | 3.460 | 66,950 | -0.04(-1.14%) |
Apr 30, 2019 | 3.520 | 3.530 | 3.410 | 3.500 | 132,701 | +0.04(+1.16%) |
Apr 29, 2019 | 3.550 | 3.580 | 3.400 | 3.460 | 122,287 | -0.05(-1.42%) |
Apr 26, 2019 | 3.470 | 3.550 | 3.424 | 3.510 | 56,400 | +0.04(+1.15%) |
Apr 25, 2019 | 3.480 | 3.520 | 3.370 | 3.470 | 52,747 | -0.03(-0.86%) |
Apr 24, 2019 | 3.540 | 3.550 | 3.460 | 3.500 | 76,236 | -0.01(-0.28%) |
Apr 23, 2019 | 3.450 | 3.590 | 3.437 | 3.510 | 170,755 | +0.08(+2.33%) |
Apr 22, 2019 | 3.450 | 3.530 | 3.390 | 3.430 | 86,210 | +0.04(+1.18%) |
Apr 18, 2019 | 3.370 | 3.450 | 3.277 | 3.390 | 73,800 | +0.10(+3.04%) |
Apr 17, 2019 | 3.700 | 3.710 | 3.250 | 3.290 | 297,053 | -0.39(-10.60%) |
Apr 16, 2019 | 3.600 | 3.760 | 3.600 | 3.680 | 223,112 | +0.17(+4.84%) |
Apr 15, 2019 | 4.000 | 4.030 | 3.400 | 3.510 | 521,614 | -0.46(-11.59%) |
Apr 12, 2019 | 4.100 | 4.100 | 3.900 | 3.970 | 155,900 | -0.10(-2.46%) |
Apr 11, 2019 | 4.110 | 4.127 | 4.020 | 4.070 | 121,793 | -0.03(-0.73%) |
Apr 10, 2019 | 3.970 | 4.130 | 3.950 | 4.100 | 178,473 | +0.13(+3.27%) |
Apr 09, 2019 | 3.970 | 4.060 | 3.890 | 3.970 | 35,463 | -0.02(-0.50%) |
Apr 08, 2019 | 3.910 | 4.030 | 3.860 | 3.990 | 134,396 | +0.02(+0.50%) |
Apr 05, 2019 | 3.970 | 4.090 | 3.850 | 3.970 | 313,400 | -0.14(-3.41%) |
Apr 04, 2019 | 4.120 | 4.130 | 3.960 | 4.110 | 213,783 | -0.03(-0.72%) |
Apr 03, 2019 | 4.060 | 4.180 | 4.010 | 4.140 | 153,420 | +0.07(+1.72%) |
Apr 02, 2019 | 4.080 | 4.090 | 4.030 | 4.070 | 140,220 | -0.04(-0.97%) |
Apr 01, 2019 | 4.120 | 4.120 | 4.010 | 4.110 | 172,662 | -0.03(-0.72%) |
Mar 29, 2019 | 4.280 | 4.285 | 4.050 | 4.140 | 198,000 | -0.05(-1.19%) |
Mar 28, 2019 | 4.160 | 4.310 | 4.090 | 4.190 | 399,662 | +0.02(+0.48%) |
Mar 27, 2019 | 3.850 | 4.271 | 3.771 | 4.170 | 571,776 | +0.33(+8.59%) |
Mar 26, 2019 | 3.680 | 3.930 | 3.660 | 3.840 | 498,097 | +0.26(+7.26%) |
Mar 25, 2019 | 3.590 | 3.640 | 3.530 | 3.580 | 105,286 | -0.05(-1.38%) |
Mar 22, 2019 | 3.660 | 3.760 | 3.600 | 3.630 | 129,400 | -0.06(-1.63%) |
Mar 21, 2019 | 3.700 | 3.790 | 3.660 | 3.690 | 59,728 | -0.08(-2.12%) |
Mar 20, 2019 | 3.700 | 3.810 | 3.682 | 3.770 | 110,885 | +0.07(+1.89%) |
Mar 19, 2019 | 3.790 | 3.790 | 3.640 | 3.700 | 125,514 | -0.10(-2.63%) |
Mar 18, 2019 | 3.680 | 3.840 | 3.600 | 3.800 | 215,516 | +0.08(+2.15%) |
Mar 15, 2019 | 3.600 | 3.740 | 3.560 | 3.720 | 120,600 | +0.11(+3.05%) |
Mar 14, 2019 | 3.750 | 3.750 | 3.530 | 3.610 | 235,015 | -0.13(-3.48%) |
Mar 13, 2019 | 3.660 | 3.750 | 3.660 | 3.740 | 244,005 | +0.10(+2.75%) |
Mar 12, 2019 | 3.550 | 3.688 | 3.510 | 3.640 | 204,719 | +0.17(+4.90%) |
Mar 11, 2019 | 3.440 | 3.600 | 3.380 | 3.470 | 248,994 | +0.04(+1.17%) |
Mar 08, 2019 | 3.302 | 3.450 | 3.302 | 3.430 | 95,400 | +0.06(+1.78%) |
Mar 07, 2019 | 3.410 | 3.480 | 3.310 | 3.370 | 130,296 | -0.10(-2.88%) |
Mar 06, 2019 | 3.510 | 3.520 | 3.380 | 3.470 | 91,474 | -0.07(-1.98%) |
Mar 05, 2019 | 3.560 | 3.580 | 3.500 | 3.540 | 113,552 | -0.02(-0.56%) |
Mar 04, 2019 | 3.580 | 3.650 | 3.540 | 3.560 | 177,020 | +0.04(+1.14%) |
Mar 01, 2019 | 3.440 | 3.570 | 3.440 | 3.520 | 175,100 | +0.08(+2.33%) |
Feb 28, 2019 | 3.510 | 3.590 | 3.410 | 3.440 | 273,992 | +0.01(+0.29%) |
Feb 27, 2019 | 3.160 | 3.560 | 3.160 | 3.430 | 227,984 | +0.31(+9.94%) |
Feb 26, 2019 | 3.490 | 3.560 | 2.950 | 3.120 | 746,954 | -0.64(-17.02%) |
Feb 25, 2019 | 3.790 | 3.840 | 3.720 | 3.760 | 84,792 | +0.01(+0.27%) |
Feb 22, 2019 | 3.570 | 3.760 | 3.540 | 3.750 | 148,300 | +0.23(+6.53%) |
Feb 21, 2019 | 3.540 | 3.600 | 3.490 | 3.520 | 77,223 | +0.00(+0.00%) |
Feb 20, 2019 | 3.500 | 3.640 | 3.500 | 3.520 | 62,622 | +0.02(+0.57%) |
Feb 19, 2019 | 3.540 | 3.620 | 3.500 | 3.500 | 99,197 | -0.12(-3.31%) |
Feb 15, 2019 | 3.780 | 3.780 | 3.580 | 3.620 | 117,300 | -0.12(-3.21%) |
Feb 14, 2019 | 3.710 | 3.840 | 3.670 | 3.740 | 38,717 | +0.04(+1.08%) |
Feb 13, 2019 | 3.720 | 3.860 | 3.650 | 3.700 | 151,075 | +0.02(+0.54%) |
Feb 12, 2019 | 3.400 | 3.850 | 3.366 | 3.680 | 319,646 | +0.27(+7.92%) |
Feb 11, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 68,477 | +0.02(+0.59%) |
Feb 08, 2019 | 3.330 | 3.410 | 3.300 | 3.390 | 47,500 | +0.07(+2.11%) |
Feb 07, 2019 | 3.440 | 3.480 | 3.250 | 3.320 | 175,472 | -0.16(-4.60%) |
Feb 06, 2019 | 3.530 | 3.630 | 3.450 | 3.480 | 152,614 | -0.08(-2.25%) |
Feb 05, 2019 | 3.490 | 3.600 | 3.437 | 3.560 | 140,519 | +0.11(+3.19%) |
Feb 04, 2019 | 3.460 | 3.530 | 3.380 | 3.450 | 98,284 | -0.04(-1.15%) |
Feb 01, 2019 | 3.480 | 3.550 | 3.390 | 3.490 | 113,900 | +0.04(+1.16%) |
Jan 31, 2019 | 3.590 | 3.600 | 3.355 | 3.450 | 213,435 | -0.12(-3.36%) |
Jan 30, 2019 | 3.560 | 3.620 | 3.560 | 3.570 | 87,673 | +0.00(+0.00%) |
Jan 29, 2019 | 3.600 | 3.630 | 3.550 | 3.570 | 136,297 | -0.01(-0.28%) |
Jan 28, 2019 | 3.680 | 3.680 | 3.540 | 3.580 | 181,621 | -0.06(-1.65%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.520 | 3.640 | 209,900 | +0.09(+2.54%) |
Jan 24, 2019 | 3.620 | 3.620 | 3.450 | 3.550 | 122,763 | -0.04(-1.11%) |
Jan 23, 2019 | 3.580 | 3.660 | 3.447 | 3.590 | 328,749 | +0.02(+0.56%) |
Jan 22, 2019 | 3.330 | 3.630 | 3.290 | 3.570 | 309,878 | +0.40(+12.62%) |
Jan 18, 2019 | 3.150 | 3.180 | 3.070 | 3.170 | 101,200 | +0.03(+0.96%) |
Jan 17, 2019 | 3.000 | 3.140 | 2.952 | 3.140 | 90,196 | +0.15(+5.02%) |
Jan 16, 2019 | 2.950 | 3.030 | 2.920 | 2.990 | 52,380 | +0.10(+3.46%) |
Jan 15, 2019 | 2.850 | 2.900 | 2.820 | 2.890 | 39,153 | +0.06(+2.12%) |
Jan 14, 2019 | 2.910 | 2.970 | 2.800 | 2.830 | 74,348 | -0.11(-3.74%) |
Jan 11, 2019 | 2.990 | 3.030 | 2.890 | 2.940 | 117,100 | -0.08(-2.65%) |
Jan 10, 2019 | 2.800 | 3.020 | 2.760 | 3.020 | 101,739 | +0.24(+8.63%) |
Jan 09, 2019 | 2.650 | 2.910 | 2.627 | 2.780 | 164,889 | +0.12(+4.51%) |
Jan 08, 2019 | 2.600 | 2.700 | 2.490 | 2.660 | 72,690 | +0.09(+3.50%) |
Jan 07, 2019 | 2.510 | 2.715 | 2.510 | 2.570 | 141,472 | +0.05(+1.98%) |
Jan 04, 2019 | 2.480 | 2.690 | 2.410 | 2.520 | 122,900 | +0.08(+3.28%) |
Jan 03, 2019 | 2.370 | 2.460 | 2.300 | 2.440 | 88,623 | +0.09(+3.83%) |
Jan 02, 2019 | 2.170 | 2.450 | 2.170 | 2.350 | 252,320 | +0.18(+8.29%) |
Dec 31, 2018 | 2.310 | 2.330 | 2.000 | 2.170 | 494,500 | -0.16(-6.87%) |
Dec 28, 2018 | 2.490 | 2.490 | 2.260 | 2.330 | 189,300 | -0.16(-6.43%) |
Dec 27, 2018 | 2.320 | 2.500 | 2.060 | 2.490 | 260,082 | +0.16(+6.87%) |
Dec 26, 2018 | 2.270 | 2.330 | 2.180 | 2.330 | 240,418 | +0.16(+7.37%) |
Dec 24, 2018 | 2.300 | 2.300 | 2.100 | 2.170 | 278,800 | -0.17(-7.26%) |
Dec 21, 2018 | 2.400 | 2.470 | 2.250 | 2.340 | 281,500 | -0.07(-2.90%) |
Dec 20, 2018 | 2.600 | 2.625 | 2.400 | 2.410 | 461,799 | -0.32(-11.72%) |
Dec 19, 2018 | 2.750 | 2.750 | 2.580 | 2.730 | 238,377 | -0.02(-0.73%) |
Dec 18, 2018 | 2.830 | 2.850 | 2.630 | 2.750 | 236,205 | -0.10(-3.51%) |
Dec 17, 2018 | 3.000 | 3.060 | 2.810 | 2.850 | 215,835 | -0.19(-6.25%) |
Dec 14, 2018 | 3.200 | 3.200 | 2.970 | 3.040 | 106,000 | -0.11(-3.49%) |
Dec 13, 2018 | 3.210 | 3.230 | 3.030 | 3.150 | 97,853 | -0.05(-1.56%) |
Dec 12, 2018 | 3.160 | 3.290 | 3.140 | 3.200 | 116,151 | +0.04(+1.27%) |
Dec 11, 2018 | 3.200 | 3.260 | 3.090 | 3.160 | 123,892 | -0.05(-1.56%) |
Dec 10, 2018 | 3.250 | 3.310 | 3.174 | 3.210 | 118,127 | -0.09(-2.73%) |
Dec 07, 2018 | 3.440 | 3.450 | 3.180 | 3.300 | 90,300 | -0.16(-4.62%) |
Dec 06, 2018 | 3.300 | 3.580 | 3.300 | 3.460 | 107,166 | +0.04(+1.17%) |
Dec 04, 2018 | 3.530 | 3.590 | 3.350 | 3.420 | 220,000 | -0.10(-2.84%) |
Dec 03, 2018 | 3.430 | 3.570 | 3.320 | 3.520 | 140,694 | +0.06(+1.73%) |
Nov 30, 2018 | 3.410 | 3.550 | 3.350 | 3.460 | 133,300 | +0.02(+0.58%) |
Nov 29, 2018 | 3.330 | 3.440 | 3.260 | 3.440 | 70,460 | +0.11(+3.30%) |
Nov 28, 2018 | 3.330 | 3.360 | 3.200 | 3.330 | 98,955 | -0.01(-0.30%) |
Nov 27, 2018 | 3.180 | 3.430 | 3.160 | 3.340 | 136,483 | +0.09(+2.77%) |
Nov 26, 2018 | 3.200 | 3.270 | 3.150 | 3.250 | 94,392 | +0.08(+2.69%) |
Nov 23, 2018 | 3.080 | 3.210 | 3.080 | 3.165 | 19,900 | +0.08(+2.43%) |
Nov 21, 2018 | 3.090 | 3.090 | 3.090 | 0 | -0.05(-1.59%) | |
Nov 20, 2018 | 3.050 | 3.240 | 3.050 | 3.140 | 160,013 | +0.04(+1.29%) |
Nov 19, 2018 | 3.290 | 3.300 | 3.030 | 3.100 | 160,243 | -0.22(-6.63%) |
Nov 16, 2018 | 3.350 | 3.400 | 3.260 | 3.320 | 51,900 | -0.09(-2.64%) |
Nov 15, 2018 | 3.250 | 3.530 | 3.220 | 3.410 | 179,853 | +0.16(+4.92%) |
Nov 14, 2018 | 3.200 | 3.300 | 3.160 | 3.250 | 73,362 | +0.06(+1.88%) |
Nov 13, 2018 | 3.070 | 3.270 | 3.040 | 3.190 | 134,596 | +0.05(+1.59%) |
Nov 12, 2018 | 3.310 | 3.310 | 3.050 | 3.140 | 100,876 | -0.19(-5.71%) |
Nov 09, 2018 | 3.350 | 3.450 | 3.300 | 3.330 | 110,300 | -0.06(-1.77%) |
Nov 08, 2018 | 3.550 | 3.550 | 3.370 | 3.390 | 168,976 | -0.13(-3.69%) |
Nov 07, 2018 | 3.200 | 3.590 | 3.090 | 3.520 | 452,070 | +0.44(+14.29%) |
Nov 06, 2018 | 3.080 | 3.080 | 2.900 | 3.080 | 173,050 | +0.00(+0.00%) |
Nov 05, 2018 | 3.100 | 3.123 | 2.950 | 3.080 | 116,325 | -0.01(-0.32%) |
Nov 02, 2018 | 3.070 | 3.100 | 2.910 | 3.090 | 93,100 | +0.04(+1.31%) |
Nov 01, 2018 | 3.070 | 3.140 | 3.010 | 3.050 | 304,346 | -0.03(-0.97%) |
Oct 31, 2018 | 2.940 | 3.090 | 2.900 | 3.080 | 136,347 | +0.15(+5.12%) |
Oct 30, 2018 | 2.900 | 2.950 | 2.760 | 2.930 | 189,905 | +0.03(+1.03%) |
Oct 29, 2018 | 3.050 | 3.120 | 2.800 | 2.900 | 151,569 | -0.13(-4.29%) |
Oct 26, 2018 | 2.870 | 3.120 | 2.810 | 3.030 | 201,000 | +0.10(+3.41%) |
Oct 25, 2018 | 3.090 | 3.250 | 2.930 | 2.930 | 222,771 | -0.16(-5.18%) |
Oct 24, 2018 | 3.310 | 3.360 | 3.000 | 3.090 | 273,547 | -0.25(-7.49%) |
Oct 23, 2018 | 3.400 | 3.430 | 3.300 | 3.340 | 120,963 | -0.11(-3.19%) |
Oct 22, 2018 | 3.640 | 3.700 | 3.400 | 3.450 | 121,965 | -0.19(-5.22%) |
Oct 19, 2018 | 3.790 | 3.790 | 3.610 | 3.640 | 119,600 | -0.16(-4.21%) |
Oct 18, 2018 | 3.670 | 3.830 | 3.600 | 3.800 | 242,295 | +0.14(+3.83%) |
Oct 17, 2018 | 3.550 | 3.730 | 3.400 | 3.660 | 324,181 | +0.06(+1.67%) |
Oct 16, 2018 | 3.560 | 3.700 | 3.450 | 3.600 | 440,001 | +0.05(+1.41%) |
Oct 15, 2018 | 3.400 | 3.600 | 3.350 | 3.550 | 337,194 | +0.20(+5.97%) |
Oct 12, 2018 | 3.520 | 3.540 | 3.300 | 3.350 | 499,300 | -0.15(-4.29%) |
Oct 11, 2018 | 3.960 | 4.000 | 3.250 | 3.500 | 3,873,714 | +0.25(+7.69%) |
Oct 10, 2018 | 3.430 | 3.460 | 3.240 | 3.250 | 89,931 | -0.20(-5.80%) |
Oct 09, 2018 | 3.330 | 3.500 | 3.320 | 3.450 | 86,166 | +0.10(+2.99%) |
Oct 08, 2018 | 3.310 | 3.360 | 3.160 | 3.350 | 142,869 | +0.06(+1.82%) |
Oct 05, 2018 | 3.440 | 3.480 | 3.260 | 3.290 | 157,200 | -0.16(-4.64%) |
Oct 04, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 78,598 | -0.18(-4.96%) |
Oct 03, 2018 | 3.530 | 3.630 | 3.420 | 3.630 | 121,505 | +0.12(+3.42%) |
Oct 02, 2018 | 3.480 | 3.600 | 3.480 | 3.510 | 132,174 | -0.09(-2.50%) |
Oct 01, 2018 | 3.850 | 3.890 | 3.470 | 3.600 | 181,702 | -0.25(-6.49%) |
Sep 28, 2018 | 3.780 | 3.850 | 3.750 | 3.850 | 40,700 | +0.05(+1.32%) |
Sep 27, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 34,706 | +0.05(+1.33%) |
Sep 26, 2018 | 3.850 | 3.900 | 3.745 | 3.750 | 87,749 | -0.10(-2.60%) |
Sep 25, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 83,076 | -0.05(-1.28%) |
Sep 24, 2018 | 3.950 | 3.950 | 3.850 | 3.900 | 53,490 | -0.05(-1.27%) |
Sep 21, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 99,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 112,242 | +0.15(+3.95%) |
Sep 19, 2018 | 3.850 | 3.950 | 3.750 | 3.800 | 137,431 | -0.05(-1.30%) |
Sep 18, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 132,853 | +0.05(+1.32%) |
Sep 17, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 161,364 | -0.10(-2.56%) |
Sep 14, 2018 | 3.900 | 3.900 | 3.765 | 3.900 | 73,000 | +0.05(+1.30%) |
Sep 13, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 129,955 | +0.00(+0.00%) |
Sep 12, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 88,870 | -0.05(-1.28%) |
Sep 11, 2018 | 3.950 | 4.100 | 3.850 | 3.900 | 302,219 | -0.10(-2.50%) |
Sep 10, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 158,182 | +0.12(+3.23%) |
Sep 07, 2018 | 3.950 | 3.950 | 3.750 | 3.875 | 167,600 | -0.02(-0.64%) |
Sep 06, 2018 | 3.900 | 3.950 | 3.650 | 3.900 | 204,878 | +0.00(+0.00%) |
Sep 05, 2018 | 3.800 | 3.950 | 3.800 | 3.900 | 132,001 | -0.05(-1.27%) |
Sep 04, 2018 | 3.900 | 4.000 | 3.750 | 3.950 | 125,931 | +0.05(+1.28%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.15(-3.70%) | |
Aug 30, 2018 | 3.900 | 4.050 | 3.750 | 4.050 | 189,789 | +0.15(+3.85%) |
Aug 29, 2018 | 3.750 | 4.000 | 3.700 | 3.900 | 213,233 | +0.15(+4.00%) |
Aug 28, 2018 | 3.750 | 3.800 | 3.650 | 3.750 | 157,630 | +0.00(+0.00%) |
Aug 27, 2018 | 3.700 | 3.750 | 3.600 | 3.750 | 161,994 | +0.15(+4.17%) |
Aug 24, 2018 | 3.450 | 3.700 | 3.345 | 3.600 | 211,300 | +0.15(+4.35%) |
Aug 23, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 82,081 | +0.00(+0.00%) |
Aug 22, 2018 | 3.500 | 3.500 | 3.400 | 3.450 | 103,756 | -0.05(-1.43%) |
Aug 21, 2018 | 3.650 | 3.650 | 3.450 | 3.500 | 131,830 | -0.10(-2.78%) |
Aug 20, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 132,699 | +0.10(+2.86%) |
Aug 17, 2018 | 3.350 | 3.650 | 3.300 | 3.500 | 218,700 | +0.15(+4.48%) |
Aug 16, 2018 | 3.150 | 3.450 | 3.150 | 3.350 | 210,177 | +0.15(+4.69%) |
Aug 15, 2018 | 3.100 | 3.300 | 3.050 | 3.200 | 186,824 | +0.15(+4.92%) |
Aug 14, 2018 | 3.050 | 3.150 | 3.050 | 3.050 | 74,609 | +0.00(+0.00%) |
Aug 13, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 41,481 | +0.00(+0.00%) |
Aug 10, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 61,700 | +0.05(+1.67%) |
Aug 09, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 182,043 | -0.15(-4.76%) |
Aug 08, 2018 | 3.150 | 3.175 | 3.100 | 3.150 | 49,714 | +0.00(+0.00%) |
Aug 07, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 69,561 | +0.00(+0.00%) |
Aug 06, 2018 | 3.150 | 3.150 | 3.100 | 3.150 | 121,997 | +0.05(+1.61%) |
Aug 03, 2018 | 3.200 | 3.225 | 3.100 | 3.100 | 179,200 | -0.10(-3.13%) |
Aug 02, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 113,741 | +0.05(+1.59%) |
Aug 01, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 143,612 | +0.00(+0.00%) |
Jul 31, 2018 | 3.150 | 3.300 | 3.150 | 3.150 | 171,169 | +0.00(+0.00%) |
Jul 30, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 136,023 | +0.00(+0.00%) |
Jul 27, 2018 | 3.300 | 3.300 | 3.150 | 3.150 | 122,700 | -0.20(-5.97%) |
Jul 26, 2018 | 3.350 | 3.400 | 3.250 | 3.350 | 112,650 | -0.02(-0.74%) |
Jul 25, 2018 | 3.375 | 3.428 | 3.300 | 3.375 | 81,941 | +0.02(+0.75%) |
Jul 24, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 87,904 | +0.00(+0.00%) |
Jul 23, 2018 | 3.400 | 3.450 | 3.400 | 3.350 | 53,669 | -0.02(-0.74%) |
Jul 20, 2018 | 3.510 | 3.350 | 3.375 | 73,443 | -0.12(-3.57%) | |
Jul 19, 2018 | 3.300 | 3.525 | 3.250 | 3.500 | 234,554 | +0.15(+4.48%) |
Jul 18, 2018 | 3.200 | 3.400 | 3.100 | 3.350 | 280,438 | +0.10(+3.08%) |
Jul 17, 2018 | 3.250 | 3.250 | 3.150 | 3.250 | 134,686 | +0.05(+1.56%) |
Jul 16, 2018 | 3.300 | 3.400 | 3.150 | 3.200 | 233,132 | -0.10(-3.03%) |
Jul 13, 2018 | 3.200 | 3.400 | 3.150 | 3.300 | 132,682 | +0.10(+3.12%) |
Jul 12, 2018 | 3.150 | 3.250 | 3.100 | 3.200 | 128,963 | +0.05(+1.59%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 92,682 | -0.05(-1.56%) |
Jul 10, 2018 | 3.200 | 3.200 | 3.100 | 3.200 | 143,503 | +0.10(+3.23%) |
Jul 09, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 310,445 | -0.20(-6.06%) |
Jul 06, 2018 | 3.250 | 3.325 | 3.100 | 3.300 | 313,375 | +0.10(+3.12%) |
Jul 05, 2018 | 3.300 | 3.350 | 3.050 | 3.200 | 327,869 | -0.05(-1.54%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) |