Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.270 | 3.380 | 3.210 | 3.270 | 280,800 | -0.02(-0.61%) |
Jun 27, 2019 | 3.270 | 3.320 | 3.180 | 3.290 | 204,697 | +0.14(+4.44%) |
Jun 26, 2019 | 3.140 | 3.250 | 3.140 | 3.150 | 200,591 | +0.02(+0.64%) |
Jun 25, 2019 | 3.170 | 3.250 | 3.050 | 3.130 | 337,518 | -0.04(-1.26%) |
Jun 24, 2019 | 3.130 | 3.410 | 3.080 | 3.170 | 605,814 | +0.05(+1.60%) |
Jun 21, 2019 | 3.100 | 3.130 | 2.930 | 3.120 | 365,100 | +0.05(+1.63%) |
Jun 20, 2019 | 3.130 | 3.190 | 3.060 | 3.070 | 170,639 | +0.01(+0.33%) |
Jun 19, 2019 | 2.950 | 3.160 | 2.930 | 3.060 | 566,773 | +0.12(+4.08%) |
Jun 18, 2019 | 3.020 | 3.070 | 2.940 | 2.940 | 293,989 | +0.13(+4.63%) |
Jun 17, 2019 | 2.800 | 2.840 | 2.720 | 2.810 | 100,149 | +0.04(+1.44%) |
Jun 14, 2019 | 2.770 | 2.850 | 2.700 | 2.770 | 98,400 | -0.01(-0.36%) |
Jun 13, 2019 | 2.680 | 2.800 | 2.680 | 2.780 | 106,359 | +0.07(+2.58%) |
Jun 12, 2019 | 2.760 | 2.830 | 2.690 | 2.710 | 66,422 | -0.04(-1.45%) |
Jun 11, 2019 | 2.850 | 2.850 | 2.710 | 2.750 | 133,512 | -0.12(-4.18%) |
Jun 10, 2019 | 2.820 | 2.930 | 2.810 | 2.870 | 222,255 | +0.11(+3.99%) |
Jun 07, 2019 | 2.710 | 2.800 | 2.640 | 2.760 | 185,700 | +0.05(+1.85%) |
Jun 06, 2019 | 2.870 | 2.935 | 2.650 | 2.710 | 260,845 | -0.18(-6.23%) |
Jun 05, 2019 | 2.950 | 3.030 | 2.870 | 2.890 | 159,637 | -0.07(-2.36%) |
Jun 04, 2019 | 2.930 | 3.050 | 2.820 | 2.960 | 280,729 | +0.03(+1.02%) |
Jun 03, 2019 | 2.920 | 3.030 | 2.850 | 2.930 | 309,750 | -0.01(-0.34%) |
May 31, 2019 | 2.870 | 2.950 | 2.820 | 2.940 | 199,900 | +0.02(+0.68%) |
May 30, 2019 | 2.900 | 2.950 | 2.860 | 2.920 | 119,760 | +0.06(+2.10%) |
May 29, 2019 | 2.920 | 2.950 | 2.810 | 2.860 | 163,928 | -0.09(-3.05%) |
May 28, 2019 | 2.740 | 3.000 | 2.730 | 2.950 | 314,566 | +0.22(+8.06%) |
May 24, 2019 | 2.730 | 2.810 | 2.700 | 2.730 | 217,900 | -0.03(-1.09%) |
May 23, 2019 | 2.820 | 2.940 | 2.740 | 2.760 | 546,380 | -0.04(-1.43%) |
May 22, 2019 | 2.700 | 3.080 | 2.690 | 2.800 | 1,586,833 | +0.12(+4.48%) |
May 21, 2019 | 2.790 | 2.890 | 2.640 | 2.680 | 586,574 | -0.11(-4.11%) |
May 20, 2019 | 3.000 | 3.000 | 2.710 | 2.795 | 551,094 | -0.21(-7.14%) |
May 17, 2019 | 3.060 | 3.065 | 2.920 | 3.010 | 605,200 | -0.05(-1.63%) |
May 16, 2019 | 3.120 | 3.210 | 2.930 | 3.060 | 605,865 | -0.06(-1.92%) |
May 15, 2019 | 3.150 | 3.374 | 2.880 | 3.120 | 659,170 | -0.17(-5.17%) |
May 14, 2019 | 3.340 | 3.350 | 3.050 | 3.290 | 327,470 | +0.00(+0.00%) |
May 13, 2019 | 3.400 | 3.450 | 3.250 | 3.290 | 331,133 | -0.19(-5.46%) |
May 10, 2019 | 3.500 | 3.600 | 3.350 | 3.480 | 325,600 | -0.06(-1.69%) |
May 09, 2019 | 3.360 | 3.550 | 3.350 | 3.540 | 191,946 | +0.12(+3.51%) |
May 08, 2019 | 3.440 | 3.500 | 3.375 | 3.420 | 361,779 | -0.07(-2.01%) |
May 07, 2019 | 3.500 | 3.590 | 3.430 | 3.490 | 425,437 | -0.06(-1.69%) |
May 06, 2019 | 3.590 | 3.640 | 3.410 | 3.550 | 366,595 | -0.09(-2.47%) |
May 03, 2019 | 3.690 | 3.818 | 3.640 | 3.640 | 341,800 | -0.05(-1.36%) |
May 02, 2019 | 3.760 | 3.770 | 3.630 | 3.690 | 206,151 | -0.07(-1.86%) |
May 01, 2019 | 3.790 | 3.810 | 3.690 | 3.760 | 245,292 | -0.04(-1.05%) |
Apr 30, 2019 | 3.920 | 3.950 | 3.790 | 3.800 | 284,221 | -0.15(-3.80%) |
Apr 29, 2019 | 3.950 | 3.950 | 3.800 | 3.950 | 428,817 | +0.03(+0.77%) |
Apr 26, 2019 | 3.790 | 3.950 | 3.710 | 3.920 | 322,900 | +0.03(+0.77%) |
Apr 25, 2019 | 3.900 | 4.020 | 3.720 | 3.890 | 540,414 | -0.07(-1.77%) |
Apr 24, 2019 | 4.000 | 4.150 | 3.880 | 3.960 | 1,251,008 | -0.01(-0.25%) |
Apr 23, 2019 | 3.850 | 4.010 | 3.770 | 3.970 | 1,967,024 | +0.31(+8.47%) |
Apr 22, 2019 | 3.610 | 3.690 | 3.490 | 3.660 | 814,118 | +0.26(+7.65%) |
Apr 18, 2019 | 3.480 | 3.530 | 3.360 | 3.400 | 770,400 | -0.09(-2.58%) |
Apr 17, 2019 | 3.360 | 3.640 | 3.310 | 3.490 | 1,231,818 | +0.22(+6.73%) |
Apr 16, 2019 | 3.360 | 3.440 | 3.210 | 3.270 | 552,139 | -0.05(-1.51%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.270 | 3.320 | 459,207 | -0.10(-2.92%) |
Apr 12, 2019 | 3.500 | 3.570 | 3.330 | 3.420 | 567,600 | -0.06(-1.72%) |
Apr 11, 2019 | 3.710 | 3.710 | 3.480 | 3.480 | 590,392 | -0.23(-6.20%) |
Apr 10, 2019 | 3.750 | 3.800 | 3.680 | 3.710 | 651,694 | +0.04(+1.09%) |
Apr 09, 2019 | 3.780 | 3.930 | 3.630 | 3.670 | 4,553,911 | -1.34(-26.75%) |
Apr 08, 2019 | 5.090 | 5.460 | 4.750 | 5.010 | 1,573,788 | -0.08(-1.57%) |
Apr 05, 2019 | 4.750 | 5.170 | 4.730 | 5.090 | 658,600 | +0.31(+6.49%) |
Apr 04, 2019 | 4.740 | 4.890 | 4.740 | 4.780 | 249,733 | +0.05(+1.06%) |
Apr 03, 2019 | 4.800 | 4.890 | 4.650 | 4.730 | 374,365 | -0.08(-1.66%) |
Apr 02, 2019 | 4.750 | 4.930 | 4.650 | 4.810 | 359,281 | +0.07(+1.48%) |
Apr 01, 2019 | 4.760 | 4.940 | 4.700 | 4.740 | 287,587 | -0.03(-0.63%) |
Mar 29, 2019 | 4.750 | 4.800 | 4.450 | 4.770 | 390,700 | -0.02(-0.42%) |
Mar 28, 2019 | 4.750 | 4.900 | 4.650 | 4.790 | 201,339 | +0.04(+0.84%) |
Mar 27, 2019 | 4.720 | 4.890 | 4.640 | 4.750 | 224,014 | -0.01(-0.21%) |
Mar 26, 2019 | 4.800 | 4.940 | 4.690 | 4.760 | 394,337 | -0.05(-1.04%) |
Mar 25, 2019 | 5.070 | 5.120 | 4.610 | 4.810 | 725,810 | -0.28(-5.50%) |
Mar 22, 2019 | 5.220 | 5.400 | 5.030 | 5.090 | 677,200 | -0.26(-4.86%) |
Mar 21, 2019 | 4.800 | 5.540 | 4.750 | 5.350 | 2,300,984 | +0.57(+11.92%) |
Mar 20, 2019 | 4.840 | 4.850 | 4.557 | 4.780 | 711,190 | -0.05(-1.04%) |
Mar 19, 2019 | 4.670 | 5.270 | 4.570 | 4.830 | 1,057,807 | +0.14(+2.99%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.600 | 4.690 | 438,403 | -0.07(-1.47%) |
Mar 15, 2019 | 4.950 | 5.180 | 4.590 | 4.760 | 1,390,200 | -0.31(-6.11%) |
Mar 14, 2019 | 5.100 | 5.590 | 4.820 | 5.070 | 1,293,104 | -0.03(-0.59%) |
Mar 13, 2019 | 5.230 | 5.230 | 4.930 | 5.100 | 641,160 | -0.14(-2.67%) |
Mar 12, 2019 | 5.080 | 5.390 | 5.000 | 5.240 | 992,188 | +0.00(+0.00%) |
Mar 11, 2019 | 4.820 | 5.840 | 4.670 | 5.240 | 4,624,364 | +0.48(+10.08%) |
Mar 08, 2019 | 4.580 | 4.770 | 4.470 | 4.760 | 646,800 | +0.00(+0.00%) |
Mar 07, 2019 | 4.650 | 4.780 | 4.350 | 4.760 | 691,652 | +0.19(+4.16%) |
Mar 06, 2019 | 4.370 | 4.930 | 4.300 | 4.570 | 1,384,960 | +0.18(+4.10%) |
Mar 05, 2019 | 4.800 | 4.820 | 4.000 | 4.390 | 1,584,189 | -0.45(-9.30%) |
Mar 04, 2019 | 4.950 | 5.140 | 4.600 | 4.840 | 1,375,103 | -0.05(-1.02%) |
Mar 01, 2019 | 5.140 | 5.190 | 4.700 | 4.890 | 1,729,100 | -0.24(-4.68%) |
Feb 28, 2019 | 5.110 | 5.900 | 4.900 | 5.130 | 5,954,976 | +0.11(+2.19%) |
Feb 27, 2019 | 5.030 | 5.310 | 4.850 | 5.020 | 2,166,675 | +0.24(+5.02%) |
Feb 26, 2019 | 4.920 | 5.440 | 4.530 | 4.780 | 2,749,162 | -0.31(-6.09%) |
Feb 25, 2019 | 4.460 | 5.740 | 4.260 | 5.090 | 8,196,227 | +0.55(+12.11%) |
Feb 22, 2019 | 5.550 | 6.200 | 4.220 | 4.540 | 9,611,400 | -1.46(-24.33%) |
Feb 21, 2019 | 2.600 | 6.650 | 2.520 | 6.000 | 77,373,360 | +3.79(+171.49%) |
Feb 20, 2019 | 2.260 | 2.292 | 2.180 | 2.210 | 93,509 | -0.03(-1.34%) |
Feb 19, 2019 | 2.200 | 2.269 | 2.200 | 2.240 | 50,646 | +0.06(+2.75%) |
Feb 15, 2019 | 2.200 | 2.320 | 2.180 | 2.180 | 88,400 | -0.02(-0.91%) |
Feb 14, 2019 | 2.400 | 2.430 | 2.180 | 2.200 | 143,294 | -0.20(-8.33%) |
Feb 13, 2019 | 2.240 | 2.420 | 2.240 | 2.400 | 260,549 | +0.16(+7.14%) |
Feb 12, 2019 | 2.180 | 2.300 | 2.150 | 2.240 | 506,449 | +0.06(+2.75%) |
Feb 11, 2019 | 2.210 | 2.211 | 2.160 | 2.180 | 69,583 | +0.01(+0.46%) |
Feb 08, 2019 | 2.220 | 2.240 | 2.140 | 2.170 | 43,800 | +0.00(+0.00%) |
Feb 07, 2019 | 2.210 | 2.220 | 2.080 | 2.170 | 82,389 | +0.03(+1.40%) |
Feb 06, 2019 | 2.310 | 2.310 | 2.070 | 2.140 | 146,292 | -0.08(-3.60%) |
Feb 05, 2019 | 2.280 | 2.350 | 2.200 | 2.220 | 144,229 | -0.08(-3.48%) |
Feb 04, 2019 | 2.280 | 2.300 | 2.170 | 2.300 | 59,966 | +0.07(+3.14%) |
Feb 01, 2019 | 2.320 | 2.360 | 2.120 | 2.230 | 196,500 | -0.12(-5.11%) |
Jan 31, 2019 | 2.540 | 2.760 | 2.324 | 2.350 | 717,008 | -0.03(-1.26%) |
Jan 30, 2019 | 2.410 | 2.450 | 2.320 | 2.380 | 41,392 | -0.04(-1.65%) |
Jan 29, 2019 | 2.520 | 2.520 | 2.370 | 2.420 | 71,586 | -0.10(-3.97%) |
Jan 28, 2019 | 2.580 | 2.580 | 2.410 | 2.520 | 27,492 | -0.06(-2.33%) |
Jan 25, 2019 | 2.430 | 2.680 | 2.370 | 2.580 | 129,000 | +0.15(+6.17%) |
Jan 24, 2019 | 2.190 | 2.540 | 2.110 | 2.430 | 114,486 | +0.24(+10.96%) |
Jan 23, 2019 | 2.190 | 2.299 | 2.060 | 2.190 | 102,598 | +0.00(+0.00%) |
Jan 22, 2019 | 2.250 | 2.290 | 2.155 | 2.190 | 25,114 | -0.10(-4.37%) |
Jan 18, 2019 | 2.230 | 2.300 | 2.050 | 2.290 | 73,200 | +0.03(+1.33%) |
Jan 17, 2019 | 2.300 | 2.520 | 2.180 | 2.260 | 114,532 | +0.01(+0.44%) |
Jan 16, 2019 | 2.400 | 2.410 | 2.220 | 2.250 | 309,862 | -0.09(-3.85%) |
Jan 15, 2019 | 2.550 | 2.560 | 2.320 | 2.340 | 137,206 | -0.22(-8.59%) |
Jan 14, 2019 | 2.570 | 2.650 | 2.554 | 2.560 | 26,595 | -0.05(-1.92%) |
Jan 11, 2019 | 2.670 | 2.790 | 2.450 | 2.610 | 70,500 | -0.18(-6.45%) |
Jan 10, 2019 | 2.820 | 2.900 | 2.720 | 2.790 | 60,090 | -0.02(-0.71%) |
Jan 09, 2019 | 2.710 | 3.030 | 2.710 | 2.810 | 178,937 | +0.04(+1.44%) |
Jan 08, 2019 | 2.740 | 2.792 | 2.650 | 2.770 | 49,820 | +0.05(+1.84%) |
Jan 07, 2019 | 2.620 | 2.840 | 2.600 | 2.720 | 155,537 | +0.08(+3.03%) |
Jan 04, 2019 | 2.450 | 2.720 | 2.450 | 2.640 | 91,700 | +0.23(+9.54%) |
Jan 03, 2019 | 2.300 | 2.450 | 2.300 | 2.410 | 44,650 | +0.07(+2.99%) |
Jan 02, 2019 | 2.040 | 2.480 | 2.000 | 2.340 | 176,688 | +0.22(+10.38%) |
Dec 31, 2018 | 2.260 | 2.490 | 2.000 | 2.120 | 223,100 | -0.15(-6.61%) |
Dec 28, 2018 | 1.850 | 2.320 | 1.850 | 2.270 | 276,700 | +0.42(+22.70%) |
Dec 27, 2018 | 1.990 | 2.120 | 1.850 | 1.850 | 408,733 | -0.09(-4.64%) |
Dec 26, 2018 | 2.120 | 2.200 | 1.900 | 1.940 | 598,853 | -0.19(-8.92%) |
Dec 24, 2018 | 2.180 | 2.250 | 2.115 | 2.130 | 129,000 | -0.12(-5.33%) |
Dec 21, 2018 | 2.750 | 2.840 | 2.100 | 2.250 | 163,600 | -0.50(-18.18%) |
Dec 20, 2018 | 3.140 | 3.200 | 2.750 | 2.750 | 220,130 | -0.45(-14.06%) |
Dec 19, 2018 | 3.350 | 3.365 | 3.100 | 3.200 | 61,442 | -0.15(-4.48%) |
Dec 18, 2018 | 3.370 | 3.470 | 3.350 | 3.350 | 42,352 | -0.10(-2.90%) |
Dec 17, 2018 | 3.530 | 3.630 | 3.400 | 3.450 | 61,007 | -0.08(-2.27%) |
Dec 14, 2018 | 3.570 | 3.760 | 3.530 | 3.530 | 17,300 | -0.10(-2.75%) |
Dec 13, 2018 | 3.650 | 3.770 | 3.630 | 3.630 | 75,609 | +0.01(+0.28%) |
Dec 12, 2018 | 3.600 | 3.770 | 3.590 | 3.620 | 77,632 | -0.08(-2.16%) |
Dec 11, 2018 | 3.630 | 3.700 | 3.550 | 3.700 | 64,706 | +0.10(+2.78%) |
Dec 10, 2018 | 3.760 | 3.770 | 3.550 | 3.600 | 169,381 | -0.15(-4.00%) |
Dec 07, 2018 | 3.750 | 3.850 | 3.750 | 3.750 | 13,700 | -0.01(-0.27%) |
Dec 06, 2018 | 3.760 | 3.920 | 3.760 | 3.760 | 61,420 | -0.10(-2.59%) |
Dec 04, 2018 | 3.750 | 3.900 | 3.720 | 3.860 | 51,700 | +0.06(+1.71%) |
Dec 03, 2018 | 3.750 | 3.840 | 3.640 | 3.795 | 89,479 | +0.05(+1.47%) |
Nov 30, 2018 | 3.760 | 3.920 | 3.720 | 3.740 | 53,200 | -0.01(-0.27%) |
Nov 29, 2018 | 3.810 | 3.900 | 3.720 | 3.750 | 47,962 | -0.11(-2.85%) |
Nov 28, 2018 | 3.740 | 3.880 | 3.640 | 3.860 | 52,516 | +0.11(+2.93%) |
Nov 27, 2018 | 3.780 | 3.891 | 3.720 | 3.750 | 47,440 | -0.01(-0.27%) |
Nov 26, 2018 | 3.650 | 3.905 | 3.650 | 3.760 | 69,366 | +0.12(+3.30%) |
Nov 23, 2018 | 3.640 | 3.930 | 3.640 | 3.640 | 36,200 | -0.06(-1.62%) |
Nov 21, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
Nov 20, 2018 | 3.720 | 3.790 | 3.660 | 3.750 | 49,690 | -0.07(-1.83%) |
Nov 19, 2018 | 3.910 | 3.910 | 3.745 | 3.820 | 43,618 | -0.03(-0.78%) |
Nov 16, 2018 | 3.864 | 3.915 | 3.580 | 3.850 | 67,400 | -0.05(-1.28%) |
Nov 15, 2018 | 3.740 | 3.920 | 3.720 | 3.900 | 54,600 | +0.15(+4.00%) |
Nov 14, 2018 | 3.750 | 3.940 | 3.750 | 3.750 | 125,585 | -0.05(-1.32%) |
Nov 13, 2018 | 3.849 | 3.849 | 3.710 | 3.800 | 33,069 | +0.02(+0.53%) |
Nov 12, 2018 | 3.910 | 3.910 | 3.620 | 3.780 | 34,363 | -0.10(-2.58%) |
Nov 09, 2018 | 3.910 | 4.040 | 3.820 | 3.880 | 60,700 | -0.07(-1.77%) |
Nov 08, 2018 | 3.990 | 4.070 | 3.836 | 3.950 | 151,334 | -0.02(-0.50%) |
Nov 07, 2018 | 3.680 | 4.000 | 3.640 | 3.970 | 212,962 | +0.27(+7.30%) |
Nov 06, 2018 | 3.697 | 3.822 | 3.600 | 3.700 | 74,023 | -0.04(-1.07%) |
Nov 05, 2018 | 3.470 | 3.920 | 3.453 | 3.740 | 254,589 | +0.27(+7.78%) |
Nov 02, 2018 | 3.550 | 3.695 | 3.455 | 3.470 | 64,200 | -0.07(-1.98%) |
Nov 01, 2018 | 3.360 | 3.562 | 3.360 | 3.540 | 95,520 | +0.15(+4.42%) |
Oct 31, 2018 | 3.390 | 3.480 | 3.310 | 3.390 | 80,167 | -0.01(-0.29%) |
Oct 30, 2018 | 3.490 | 3.550 | 3.290 | 3.400 | 178,368 | -0.09(-2.58%) |
Oct 29, 2018 | 3.630 | 3.755 | 3.450 | 3.490 | 85,913 | -0.14(-3.86%) |
Oct 26, 2018 | 3.720 | 3.780 | 3.470 | 3.630 | 211,600 | -0.17(-4.47%) |
Oct 25, 2018 | 3.870 | 3.960 | 3.780 | 3.800 | 61,459 | +0.00(+0.00%) |
Oct 24, 2018 | 3.970 | 4.042 | 3.800 | 3.800 | 128,672 | -0.17(-4.28%) |
Oct 23, 2018 | 4.118 | 4.118 | 3.920 | 3.970 | 75,009 | -0.03(-0.75%) |
Oct 22, 2018 | 4.150 | 4.150 | 3.960 | 4.000 | 83,587 | -0.12(-2.91%) |
Oct 19, 2018 | 4.020 | 4.140 | 4.020 | 4.120 | 54,600 | +0.10(+2.49%) |
Oct 18, 2018 | 4.170 | 4.170 | 4.010 | 4.020 | 55,822 | -0.01(-0.25%) |
Oct 17, 2018 | 4.040 | 4.160 | 4.000 | 4.030 | 57,027 | +0.01(+0.25%) |
Oct 16, 2018 | 3.910 | 4.050 | 3.910 | 4.020 | 71,584 | +0.09(+2.29%) |
Oct 15, 2018 | 3.940 | 4.052 | 3.910 | 3.930 | 62,236 | -0.07(-1.75%) |
Oct 12, 2018 | 3.990 | 4.000 | 3.900 | 4.000 | 33,300 | +0.07(+1.78%) |
Oct 11, 2018 | 3.910 | 4.029 | 3.865 | 3.930 | 110,481 | +0.02(+0.51%) |
Oct 10, 2018 | 4.050 | 4.110 | 3.910 | 3.910 | 81,694 | -0.13(-3.22%) |
Oct 09, 2018 | 4.110 | 4.149 | 4.010 | 4.040 | 47,471 | -0.10(-2.42%) |
Oct 08, 2018 | 4.110 | 4.250 | 4.000 | 4.140 | 78,892 | -0.03(-0.72%) |
Oct 05, 2018 | 4.100 | 4.320 | 4.100 | 4.170 | 88,900 | +0.08(+1.96%) |
Oct 04, 2018 | 4.220 | 4.270 | 4.050 | 4.090 | 116,439 | -0.11(-2.62%) |
Oct 03, 2018 | 4.280 | 4.340 | 4.100 | 4.200 | 200,665 | +0.09(+2.19%) |
Oct 02, 2018 | 4.053 | 4.400 | 4.030 | 4.110 | 309,417 | +0.10(+2.49%) |
Oct 01, 2018 | 4.070 | 4.190 | 3.980 | 4.010 | 120,001 | -0.08(-1.96%) |
Sep 28, 2018 | 3.990 | 4.160 | 3.990 | 4.090 | 52,100 | +0.05(+1.24%) |
Sep 27, 2018 | 4.030 | 4.170 | 3.970 | 4.040 | 201,960 | +0.01(+0.25%) |
Sep 26, 2018 | 4.100 | 4.150 | 3.870 | 4.030 | 119,469 | -0.04(-0.98%) |
Sep 25, 2018 | 3.970 | 4.090 | 3.960 | 4.070 | 73,924 | +0.09(+2.26%) |
Sep 24, 2018 | 4.000 | 4.059 | 3.970 | 3.980 | 70,590 | -0.05(-1.24%) |
Sep 21, 2018 | 3.990 | 4.030 | 3.910 | 4.030 | 119,700 | +0.03(+0.75%) |
Sep 20, 2018 | 3.960 | 4.030 | 3.860 | 4.000 | 136,591 | +0.08(+2.04%) |
Sep 19, 2018 | 4.050 | 4.080 | 3.910 | 3.920 | 91,847 | -0.01(-0.25%) |
Sep 18, 2018 | 3.890 | 3.970 | 3.890 | 3.930 | 66,616 | +0.04(+1.03%) |
Sep 17, 2018 | 3.960 | 3.980 | 3.890 | 3.890 | 84,639 | -0.07(-1.77%) |
Sep 14, 2018 | 4.050 | 4.050 | 3.900 | 3.960 | 89,100 | -0.08(-1.98%) |
Sep 13, 2018 | 4.050 | 4.128 | 4.000 | 4.040 | 71,116 | -0.05(-1.22%) |
Sep 12, 2018 | 4.040 | 4.100 | 3.990 | 4.090 | 43,955 | +0.02(+0.49%) |
Sep 11, 2018 | 3.930 | 4.101 | 3.910 | 4.070 | 180,513 | +0.16(+4.09%) |
Sep 10, 2018 | 4.050 | 4.113 | 3.900 | 3.910 | 129,558 | -0.15(-3.69%) |
Sep 07, 2018 | 4.010 | 4.140 | 3.960 | 4.060 | 114,000 | +0.03(+0.74%) |
Sep 06, 2018 | 4.010 | 4.220 | 3.990 | 4.030 | 134,189 | +0.06(+1.51%) |
Sep 05, 2018 | 4.200 | 4.210 | 3.870 | 3.970 | 213,884 | -0.23(-5.48%) |
Sep 04, 2018 | 4.180 | 4.250 | 4.110 | 4.200 | 53,597 | +0.03(+0.72%) |
Aug 31, 2018 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) | |
Aug 30, 2018 | 4.090 | 4.290 | 4.070 | 4.200 | 284,275 | +0.15(+3.70%) |
Aug 29, 2018 | 3.980 | 4.090 | 3.980 | 4.050 | 48,668 | +0.05(+1.25%) |
Aug 28, 2018 | 4.000 | 4.070 | 3.980 | 4.000 | 59,524 | -0.02(-0.50%) |
Aug 27, 2018 | 4.070 | 4.100 | 3.980 | 4.020 | 59,662 | -0.02(-0.50%) |
Aug 24, 2018 | 4.070 | 4.120 | 4.000 | 4.040 | 46,800 | -0.05(-1.22%) |
Aug 23, 2018 | 4.100 | 4.150 | 3.980 | 4.090 | 42,777 | +0.01(+0.25%) |
Aug 22, 2018 | 3.930 | 4.120 | 3.930 | 4.080 | 89,186 | +0.12(+3.03%) |
Aug 21, 2018 | 3.860 | 4.079 | 3.860 | 3.960 | 105,783 | -0.01(-0.25%) |
Aug 20, 2018 | 3.950 | 4.000 | 3.900 | 3.970 | 45,630 | +0.05(+1.28%) |
Aug 17, 2018 | 3.920 | 3.950 | 3.860 | 3.920 | 115,400 | -0.03(-0.76%) |
Aug 16, 2018 | 3.890 | 4.000 | 3.890 | 3.950 | 127,801 | +0.09(+2.33%) |
Aug 15, 2018 | 4.030 | 4.070 | 3.850 | 3.860 | 324,171 | -0.21(-5.16%) |
Aug 14, 2018 | 4.110 | 4.130 | 4.010 | 4.070 | 77,640 | -0.04(-0.97%) |
Aug 13, 2018 | 4.160 | 4.160 | 3.950 | 4.110 | 176,600 | -0.05(-1.20%) |
Aug 10, 2018 | 4.320 | 4.430 | 4.050 | 4.160 | 369,200 | -0.16(-3.70%) |
Aug 09, 2018 | 4.550 | 4.750 | 4.280 | 4.320 | 476,863 | -0.23(-5.05%) |
Aug 08, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 214,645 | +0.06(+1.34%) |
Aug 07, 2018 | 4.400 | 4.566 | 4.310 | 4.490 | 156,084 | +0.12(+2.75%) |
Aug 06, 2018 | 4.370 | 4.500 | 4.300 | 4.370 | 129,491 | +0.00(+0.00%) |
Aug 03, 2018 | 4.370 | 4.440 | 4.350 | 4.370 | 98,700 | -0.03(-0.68%) |
Aug 02, 2018 | 4.220 | 4.490 | 4.130 | 4.400 | 235,469 | +0.19(+4.51%) |
Aug 01, 2018 | 4.180 | 4.230 | 4.089 | 4.210 | 102,586 | +0.03(+0.72%) |
Jul 31, 2018 | 4.200 | 4.220 | 4.070 | 4.180 | 109,592 | -0.03(-0.71%) |
Jul 30, 2018 | 4.250 | 4.290 | 4.200 | 4.210 | 118,564 | -0.04(-0.94%) |
Jul 27, 2018 | 4.400 | 4.400 | 4.210 | 4.250 | 188,000 | -0.15(-3.41%) |
Jul 26, 2018 | 4.370 | 4.439 | 4.340 | 4.400 | 111,375 | +0.05(+1.15%) |
Jul 25, 2018 | 4.410 | 4.430 | 4.320 | 4.350 | 147,796 | -0.04(-0.91%) |
Jul 24, 2018 | 4.420 | 4.500 | 4.330 | 4.390 | 136,855 | +0.01(+0.23%) |
Jul 23, 2018 | 4.380 | 4.500 | 4.320 | 4.380 | 200,127 | +0.00(+0.00%) |
Jul 20, 2018 | 4.400 | 4.500 | 4.340 | 4.380 | 130,645 | +0.00(+0.00%) |
Jul 19, 2018 | 4.350 | 4.390 | 4.280 | 4.380 | 105,636 | +0.02(+0.46%) |
Jul 18, 2018 | 4.680 | 4.680 | 4.076 | 4.360 | 911,949 | -0.32(-6.84%) |
Jul 17, 2018 | 4.279 | 4.860 | 4.279 | 4.680 | 2,632,912 | +0.54(+13.04%) |
Jul 16, 2018 | 4.330 | 4.340 | 4.140 | 4.140 | 245,483 | -0.20(-4.61%) |
Jul 13, 2018 | 4.310 | 4.360 | 4.260 | 4.340 | 63,979 | +0.03(+0.70%) |
Jul 12, 2018 | 4.390 | 4.450 | 4.260 | 4.310 | 147,332 | -0.05(-1.15%) |
Jul 11, 2018 | 4.280 | 4.640 | 4.270 | 4.360 | 448,136 | +0.01(+0.23%) |
Jul 10, 2018 | 4.420 | 4.650 | 4.311 | 4.350 | 248,280 | -0.08(-1.81%) |
Jul 09, 2018 | 4.680 | 4.680 | 4.370 | 4.430 | 226,661 | -0.20(-4.32%) |
Jul 06, 2018 | 4.750 | 4.870 | 4.610 | 4.630 | 296,617 | -0.05(-1.07%) |
Jul 05, 2018 | 4.510 | 4.920 | 4.430 | 4.680 | 622,198 | +0.21(+4.70%) |
Jul 03, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.22(+5.18%) |