Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.022 | 4.046 | 3.992 | 4.010 | 423,912 | -0.01(-0.30%) |
Jul 30, 2019 | 4.004 | 4.025 | 4.001 | 4.022 | 385,779 | +0.01(+0.30%) |
Jul 29, 2019 | 4.040 | 4.040 | 3.998 | 4.010 | 548,127 | -0.02(-0.60%) |
Jul 26, 2019 | 4.046 | 4.052 | 4.016 | 4.034 | 386,955 | -0.01(-0.15%) |
Jul 25, 2019 | 4.052 | 4.065 | 4.016 | 4.040 | 400,079 | -0.01(-0.30%) |
Jul 24, 2019 | 4.052 | 4.077 | 4.022 | 4.052 | 1,094,388 | +0.01(+0.15%) |
Jul 23, 2019 | 4.046 | 4.095 | 4.028 | 4.046 | 1,751,355 | +0.04(+1.06%) |
Jul 22, 2019 | 3.968 | 4.013 | 3.962 | 4.004 | 613,782 | +0.05(+1.22%) |
Jul 19, 2019 | 3.986 | 3.988 | 3.956 | 3.956 | 583,496 | -0.01(-0.30%) |
Jul 18, 2019 | 3.998 | 4.010 | 3.968 | 3.968 | 464,556 | -0.01(-0.30%) |
Jul 17, 2019 | 4.004 | 4.034 | 3.965 | 3.980 | 839,657 | -0.02(-0.60%) |
Jul 16, 2019 | 3.811 | 4.095 | 3.805 | 4.004 | 3,111,981 | +0.19(+5.07%) |
Jul 15, 2019 | 3.793 | 3.811 | 3.781 | 3.811 | 312,452 | +0.01(+0.32%) |
Jul 12, 2019 | 3.787 | 3.799 | 3.775 | 3.799 | 506,502 | +0.01(+0.32%) |
Jul 11, 2019 | 3.787 | 3.805 | 3.763 | 3.787 | 427,341 | -0.01(-0.16%) |
Jul 10, 2019 | 3.805 | 3.811 | 3.781 | 3.793 | 398,507 | -0.02(-0.48%) |
Jul 09, 2019 | 3.805 | 3.813 | 3.793 | 3.811 | 311,152 | -0.02(-0.47%) |
Jul 08, 2019 | 3.817 | 3.835 | 3.799 | 3.829 | 422,223 | -0.01(-0.31%) |
Jul 05, 2019 | 3.835 | 3.841 | 3.781 | 3.841 | 388,776 | +0.00(+0.00%) |
Jul 03, 2019 | 3.847 | 3.847 | 3.817 | 3.841 | 265,918 | +0.01(+0.32%) |
Jul 02, 2019 | 3.811 | 3.835 | 3.793 | 3.829 | 352,419 | -0.01(-0.31%) |
Jul 01, 2019 | 3.859 | 3.913 | 3.817 | 3.841 | 302,585 | +0.02(+0.63%) |
Jun 28, 2019 | 3.781 | 3.823 | 3.775 | 3.817 | 403,844 | +0.04(+0.96%) |
Jun 27, 2019 | 3.787 | 3.805 | 3.763 | 3.781 | 389,465 | +0.01(+0.32%) |
Jun 26, 2019 | 3.763 | 3.781 | 3.757 | 3.769 | 313,405 | +0.01(+0.16%) |
Jun 25, 2019 | 3.781 | 3.787 | 3.757 | 3.763 | 233,267 | -0.01(-0.32%) |
Jun 24, 2019 | 3.787 | 3.835 | 3.775 | 3.775 | 288,640 | -0.02(-0.64%) |
Jun 21, 2019 | 3.793 | 3.806 | 3.787 | 3.799 | 289,926 | +0.01(+0.16%) |
Jun 20, 2019 | 3.865 | 3.865 | 3.793 | 3.793 | 289,852 | -0.05(-1.26%) |
Jun 19, 2019 | 3.805 | 3.862 | 3.805 | 3.841 | 230,517 | +0.04(+0.95%) |
Jun 18, 2019 | 3.811 | 3.841 | 3.802 | 3.805 | 333,776 | -0.01(-0.16%) |
Jun 17, 2019 | 3.847 | 3.847 | 3.781 | 3.811 | 397,744 | -0.03(-0.79%) |
Jun 14, 2019 | 3.853 | 3.895 | 3.823 | 3.841 | 466,432 | +0.01(+0.32%) |
Jun 13, 2019 | 3.794 | 3.841 | 3.788 | 3.829 | 1,105,068 | +0.04(+0.93%) |
Jun 12, 2019 | 3.817 | 3.817 | 3.770 | 3.794 | 738,704 | -0.02(-0.46%) |
Jun 11, 2019 | 3.817 | 3.847 | 3.806 | 3.811 | 365,426 | -0.01(-0.15%) |
Jun 10, 2019 | 3.817 | 3.847 | 3.808 | 3.817 | 407,776 | +0.00(+0.00%) |
Jun 07, 2019 | 3.847 | 3.857 | 3.794 | 3.817 | 620,836 | -0.03(-0.76%) |
Jun 06, 2019 | 3.829 | 3.860 | 3.829 | 3.847 | 406,765 | +0.02(+0.46%) |
Jun 05, 2019 | 3.853 | 3.888 | 3.806 | 3.829 | 284,523 | -0.01(-0.31%) |
Jun 04, 2019 | 3.841 | 3.870 | 3.823 | 3.841 | 411,693 | +0.03(+0.77%) |
Jun 03, 2019 | 3.811 | 3.853 | 3.808 | 3.811 | 377,918 | +0.00(+0.00%) |
May 31, 2019 | 3.847 | 3.858 | 3.788 | 3.811 | 652,508 | -0.06(-1.52%) |
May 30, 2019 | 3.894 | 3.923 | 3.847 | 3.870 | 460,902 | -0.01(-0.30%) |
May 29, 2019 | 3.911 | 3.917 | 3.870 | 3.882 | 329,341 | -0.05(-1.20%) |
May 28, 2019 | 3.899 | 3.941 | 3.888 | 3.929 | 559,830 | +0.04(+0.90%) |
May 24, 2019 | 3.929 | 3.929 | 3.876 | 3.894 | 223,916 | -0.02(-0.60%) |
May 23, 2019 | 3.894 | 3.917 | 3.864 | 3.917 | 500,481 | +0.03(+0.76%) |
May 22, 2019 | 3.899 | 3.911 | 3.870 | 3.888 | 272,268 | -0.01(-0.15%) |
May 21, 2019 | 3.888 | 3.899 | 3.873 | 3.894 | 374,642 | +0.02(+0.61%) |
May 20, 2019 | 3.870 | 3.882 | 3.858 | 3.870 | 187,945 | +0.00(+0.00%) |
May 17, 2019 | 3.858 | 3.894 | 3.853 | 3.870 | 329,319 | +0.01(+0.30%) |
May 16, 2019 | 3.841 | 3.888 | 3.841 | 3.858 | 392,308 | +0.01(+0.31%) |
May 15, 2019 | 3.864 | 3.882 | 3.829 | 3.847 | 501,307 | -0.01(-0.30%) |
May 14, 2019 | 3.835 | 3.899 | 3.829 | 3.858 | 647,662 | +0.05(+1.39%) |
May 13, 2019 | 3.923 | 3.958 | 3.759 | 3.806 | 1,267,738 | -0.13(-3.28%) |
May 10, 2019 | 3.976 | 3.976 | 3.888 | 3.935 | 1,273,174 | +0.01(+0.30%) |
May 09, 2019 | 4.040 | 4.040 | 3.876 | 3.923 | 1,205,265 | -0.16(-3.88%) |
May 08, 2019 | 4.099 | 4.111 | 4.082 | 4.082 | 502,129 | -0.01(-0.14%) |
May 07, 2019 | 4.093 | 4.120 | 4.076 | 4.087 | 626,232 | +0.00(+0.00%) |
May 06, 2019 | 4.076 | 4.125 | 4.076 | 4.087 | 428,404 | -0.02(-0.57%) |
May 03, 2019 | 4.140 | 4.146 | 4.070 | 4.111 | 1,481,084 | -0.08(-1.82%) |
May 02, 2019 | 4.181 | 4.193 | 4.152 | 4.187 | 368,294 | +0.02(+0.42%) |
May 01, 2019 | 4.199 | 4.205 | 4.164 | 4.170 | 283,619 | -0.02(-0.56%) |
Apr 30, 2019 | 4.217 | 4.222 | 4.152 | 4.193 | 443,681 | +0.01(+0.14%) |
Apr 29, 2019 | 4.181 | 4.211 | 4.175 | 4.187 | 227,984 | +0.01(+0.28%) |
Apr 26, 2019 | 4.146 | 4.181 | 4.146 | 4.176 | 122,089 | +0.03(+0.71%) |
Apr 25, 2019 | 4.134 | 4.170 | 4.093 | 4.146 | 342,205 | +0.02(+0.43%) |
Apr 24, 2019 | 4.187 | 4.199 | 4.129 | 4.129 | 388,756 | -0.07(-1.68%) |
Apr 23, 2019 | 4.152 | 4.211 | 4.152 | 4.199 | 327,578 | +0.05(+1.13%) |
Apr 22, 2019 | 4.140 | 4.178 | 4.140 | 4.152 | 167,813 | +0.01(+0.28%) |
Apr 18, 2019 | 4.164 | 4.176 | 4.137 | 4.140 | 124,303 | -0.04(-0.84%) |
Apr 17, 2019 | 4.205 | 4.211 | 4.158 | 4.176 | 119,326 | -0.02(-0.56%) |
Apr 16, 2019 | 4.129 | 4.211 | 4.117 | 4.199 | 380,722 | +0.08(+1.85%) |
Apr 15, 2019 | 4.134 | 4.140 | 4.084 | 4.123 | 243,319 | -0.02(-0.43%) |
Apr 12, 2019 | 4.146 | 4.160 | 4.124 | 4.140 | 161,935 | +0.01(+0.14%) |
Apr 11, 2019 | 4.146 | 4.146 | 4.117 | 4.134 | 175,208 | +0.00(+0.00%) |
Apr 10, 2019 | 4.111 | 4.140 | 4.099 | 4.134 | 165,516 | +0.01(+0.29%) |
Apr 09, 2019 | 4.170 | 4.170 | 4.123 | 4.123 | 182,838 | -0.05(-1.27%) |
Apr 08, 2019 | 4.123 | 4.176 | 4.123 | 4.176 | 565,568 | +0.04(+0.99%) |
Apr 05, 2019 | 4.117 | 4.146 | 4.117 | 4.134 | 275,511 | +0.02(+0.43%) |
Apr 04, 2019 | 4.140 | 4.140 | 4.111 | 4.117 | 271,586 | -0.02(-0.43%) |
Apr 03, 2019 | 4.164 | 4.170 | 4.123 | 4.134 | 261,851 | -0.02(-0.56%) |
Apr 02, 2019 | 4.117 | 4.158 | 4.105 | 4.158 | 455,041 | +0.05(+1.14%) |
Apr 01, 2019 | 4.082 | 4.117 | 4.082 | 4.111 | 378,371 | +0.05(+1.30%) |
Mar 29, 2019 | 4.123 | 4.129 | 4.052 | 4.058 | 429,613 | -0.05(-1.29%) |
Mar 28, 2019 | 4.111 | 4.123 | 4.099 | 4.111 | 252,860 | +0.01(+0.14%) |
Mar 27, 2019 | 4.123 | 4.129 | 4.070 | 4.105 | 634,215 | +0.00(+0.00%) |
Mar 26, 2019 | 4.070 | 4.111 | 4.064 | 4.105 | 667,330 | +0.04(+1.01%) |
Mar 25, 2019 | 4.052 | 4.070 | 4.029 | 4.064 | 265,081 | +0.01(+0.29%) |
Mar 22, 2019 | 4.070 | 4.076 | 4.022 | 4.052 | 344,473 | -0.01(-0.14%) |
Mar 21, 2019 | 4.046 | 4.093 | 4.046 | 4.058 | 203,411 | +0.00(+0.00%) |
Mar 20, 2019 | 4.093 | 4.093 | 4.046 | 4.058 | 278,923 | -0.04(-0.86%) |
Mar 19, 2019 | 4.087 | 4.134 | 4.082 | 4.093 | 647,910 | +0.03(+0.72%) |
Mar 18, 2019 | 4.041 | 4.067 | 4.030 | 4.064 | 651,397 | +0.02(+0.57%) |
Mar 15, 2019 | 4.047 | 4.061 | 4.035 | 4.041 | 834,754 | -0.02(-0.42%) |
Mar 14, 2019 | 4.047 | 4.064 | 4.030 | 4.058 | 366,762 | +0.02(+0.57%) |
Mar 13, 2019 | 4.024 | 4.041 | 4.012 | 4.035 | 371,214 | +0.02(+0.43%) |
Mar 12, 2019 | 4.052 | 4.052 | 4.007 | 4.018 | 500,983 | -0.03(-0.71%) |
Mar 11, 2019 | 4.001 | 4.047 | 3.990 | 4.047 | 537,270 | +0.06(+1.43%) |
Mar 08, 2019 | 3.978 | 4.018 | 3.950 | 3.990 | 404,973 | +0.02(+0.43%) |
Mar 07, 2019 | 3.949 | 3.987 | 3.927 | 3.972 | 502,521 | +0.02(+0.43%) |
Mar 06, 2019 | 3.984 | 3.984 | 3.944 | 3.955 | 369,940 | -0.02(-0.58%) |
Mar 05, 2019 | 3.995 | 4.012 | 3.932 | 3.978 | 603,245 | -0.03(-0.71%) |
Mar 04, 2019 | 4.035 | 4.035 | 3.967 | 4.007 | 761,349 | -0.02(-0.43%) |
Mar 01, 2019 | 4.093 | 4.093 | 3.984 | 4.024 | 1,164,953 | -0.06(-1.40%) |
Feb 28, 2019 | 4.110 | 4.110 | 4.024 | 4.081 | 1,093,642 | -0.03(-0.63%) |
Feb 27, 2019 | 4.138 | 4.173 | 4.104 | 4.107 | 616,679 | -0.04(-0.90%) |
Feb 26, 2019 | 4.144 | 4.167 | 4.110 | 4.144 | 795,496 | +0.00(+0.00%) |
Feb 25, 2019 | 4.201 | 4.201 | 4.081 | 4.144 | 870,295 | -0.06(-1.36%) |
Feb 22, 2019 | 4.173 | 4.201 | 4.133 | 4.201 | 948,489 | +0.03(+0.69%) |
Feb 21, 2019 | 4.144 | 4.184 | 4.127 | 4.173 | 492,938 | +0.04(+0.97%) |
Feb 20, 2019 | 4.104 | 4.144 | 4.070 | 4.133 | 367,625 | +0.02(+0.42%) |
Feb 19, 2019 | 4.087 | 4.115 | 4.041 | 4.115 | 422,148 | +0.03(+0.84%) |
Feb 15, 2019 | 4.047 | 4.093 | 4.030 | 4.081 | 477,127 | +0.05(+1.13%) |
Feb 14, 2019 | 3.972 | 4.061 | 3.972 | 4.035 | 394,501 | +0.00(+0.00%) |
Feb 13, 2019 | 4.064 | 4.084 | 4.035 | 4.035 | 429,107 | -0.03(-0.70%) |
Feb 12, 2019 | 3.955 | 4.064 | 3.944 | 4.064 | 1,471,733 | +0.11(+2.75%) |
Feb 11, 2019 | 3.978 | 4.027 | 3.949 | 3.955 | 705,624 | -0.03(-0.72%) |
Feb 08, 2019 | 4.035 | 4.047 | 3.915 | 3.984 | 880,877 | -0.14(-3.33%) |
Feb 07, 2019 | 4.127 | 4.127 | 4.075 | 4.121 | 351,991 | -0.01(-0.14%) |
Feb 06, 2019 | 4.133 | 4.150 | 4.121 | 4.127 | 349,913 | +0.00(+0.00%) |
Feb 05, 2019 | 4.110 | 4.138 | 4.110 | 4.127 | 385,549 | +0.02(+0.56%) |
Feb 04, 2019 | 4.110 | 4.115 | 4.093 | 4.104 | 323,281 | +0.00(+0.00%) |
Feb 01, 2019 | 4.110 | 4.115 | 4.087 | 4.104 | 397,460 | -0.01(-0.14%) |
Jan 31, 2019 | 4.098 | 4.115 | 4.075 | 4.110 | 603,048 | +0.01(+0.28%) |
Jan 30, 2019 | 4.081 | 4.115 | 4.058 | 4.098 | 406,162 | +0.03(+0.85%) |
Jan 29, 2019 | 4.052 | 4.110 | 4.042 | 4.064 | 507,701 | +0.02(+0.42%) |
Jan 28, 2019 | 4.047 | 4.061 | 4.030 | 4.047 | 566,744 | -0.01(-0.14%) |
Jan 25, 2019 | 4.075 | 4.093 | 4.047 | 4.052 | 376,845 | -0.02(-0.42%) |
Jan 24, 2019 | 4.047 | 4.087 | 4.035 | 4.070 | 428,682 | +0.03(+0.71%) |
Jan 23, 2019 | 4.030 | 4.064 | 4.030 | 4.041 | 157,013 | +0.02(+0.43%) |
Jan 22, 2019 | 4.093 | 4.093 | 4.018 | 4.024 | 245,258 | -0.08(-1.95%) |
Jan 18, 2019 | 4.041 | 4.110 | 4.024 | 4.104 | 367,061 | +0.07(+1.85%) |
Jan 17, 2019 | 4.001 | 4.030 | 3.987 | 4.030 | 411,171 | +0.02(+0.43%) |
Jan 16, 2019 | 3.967 | 4.024 | 3.961 | 4.012 | 577,675 | -0.02(-0.57%) |
Jan 15, 2019 | 3.978 | 4.047 | 3.967 | 4.035 | 351,245 | +0.05(+1.29%) |
Jan 14, 2019 | 3.990 | 4.001 | 3.955 | 3.984 | 280,341 | -0.01(-0.29%) |
Jan 11, 2019 | 3.972 | 4.007 | 3.961 | 3.995 | 270,797 | +0.02(+0.43%) |
Jan 10, 2019 | 3.938 | 3.990 | 3.921 | 3.978 | 437,835 | +0.02(+0.58%) |
Jan 09, 2019 | 4.001 | 4.001 | 3.921 | 3.955 | 348,877 | -0.03(-0.86%) |
Jan 08, 2019 | 3.944 | 4.001 | 3.938 | 3.990 | 538,609 | +0.06(+1.46%) |
Jan 07, 2019 | 3.806 | 3.949 | 3.806 | 3.932 | 810,774 | +0.13(+3.31%) |
Jan 04, 2019 | 3.806 | 3.838 | 3.783 | 3.806 | 463,849 | +0.02(+0.61%) |
Jan 03, 2019 | 3.801 | 3.864 | 3.778 | 3.783 | 471,882 | -0.02(-0.45%) |
Jan 02, 2019 | 3.646 | 3.824 | 3.640 | 3.801 | 548,055 | +0.15(+4.24%) |
Dec 31, 2018 | 3.743 | 3.778 | 3.635 | 3.646 | 935,561 | -0.09(-2.45%) |
Dec 28, 2018 | 3.698 | 3.772 | 3.698 | 3.738 | 748,099 | +0.04(+1.01%) |
Dec 27, 2018 | 3.652 | 3.713 | 3.629 | 3.700 | 1,041,874 | +0.02(+0.54%) |
Dec 26, 2018 | 3.606 | 3.709 | 3.606 | 3.680 | 1,201,592 | +0.07(+2.06%) |
Dec 24, 2018 | 3.606 | 3.629 | 3.554 | 3.606 | 356,753 | -0.01(-0.32%) |
Dec 21, 2018 | 3.606 | 3.698 | 3.583 | 3.617 | 783,390 | +0.01(+0.32%) |
Dec 20, 2018 | 3.749 | 3.761 | 3.572 | 3.606 | 1,392,073 | -0.14(-3.82%) |
Dec 19, 2018 | 3.727 | 3.822 | 3.716 | 3.749 | 612,610 | +0.03(+0.90%) |
Dec 18, 2018 | 3.788 | 3.864 | 3.699 | 3.716 | 923,224 | -0.05(-1.33%) |
Dec 17, 2018 | 4.028 | 4.039 | 3.744 | 3.766 | 1,429,267 | -0.26(-6.50%) |
Dec 14, 2018 | 4.050 | 4.053 | 4.017 | 4.028 | 474,442 | -0.03(-0.69%) |
Dec 13, 2018 | 4.089 | 4.089 | 4.017 | 4.056 | 414,664 | -0.03(-0.68%) |
Dec 12, 2018 | 4.083 | 4.122 | 4.067 | 4.083 | 534,562 | +0.01(+0.34%) |
Dec 11, 2018 | 4.044 | 4.089 | 4.028 | 4.069 | 403,626 | +0.04(+0.90%) |
Dec 10, 2018 | 4.067 | 4.078 | 3.972 | 4.033 | 484,394 | -0.03(-0.82%) |
Dec 07, 2018 | 4.028 | 4.083 | 4.000 | 4.067 | 626,666 | +0.04(+0.97%) |
Dec 06, 2018 | 4.011 | 4.028 | 3.933 | 4.028 | 642,355 | +0.01(+0.14%) |
Dec 04, 2018 | 4.078 | 4.089 | 4.022 | 4.022 | 371,224 | -0.06(-1.50%) |
Dec 03, 2018 | 4.089 | 4.122 | 4.075 | 4.083 | 591,154 | +0.00(+0.00%) |
Nov 30, 2018 | 4.089 | 4.100 | 4.067 | 4.083 | 255,980 | +0.00(+0.00%) |
Nov 29, 2018 | 4.078 | 4.111 | 4.072 | 4.083 | 364,710 | +0.00(+0.00%) |
Nov 28, 2018 | 4.083 | 4.106 | 4.066 | 4.083 | 463,492 | +0.00(+0.00%) |
Nov 27, 2018 | 4.078 | 4.100 | 4.067 | 4.083 | 338,843 | -0.01(-0.14%) |
Nov 26, 2018 | 4.078 | 4.111 | 4.078 | 4.089 | 504,695 | +0.02(+0.55%) |
Nov 23, 2018 | 4.061 | 4.083 | 4.017 | 4.067 | 210,025 | +0.00(+0.00%) |
Nov 21, 2018 | 4.067 | 4.067 | 4.067 | 0 | +0.03(+0.69%) | |
Nov 20, 2018 | 4.067 | 4.072 | 3.972 | 4.039 | 818,076 | -0.06(-1.36%) |
Nov 19, 2018 | 4.095 | 4.117 | 4.036 | 4.095 | 667,820 | +0.00(+0.00%) |
Nov 16, 2018 | 3.922 | 4.111 | 3.872 | 4.095 | 1,174,528 | +0.19(+5.00%) |
Nov 15, 2018 | 3.933 | 3.933 | 3.877 | 3.900 | 374,617 | -0.03(-0.85%) |
Nov 14, 2018 | 3.922 | 3.944 | 3.900 | 3.933 | 275,851 | +0.01(+0.28%) |
Nov 13, 2018 | 3.905 | 3.944 | 3.905 | 3.922 | 418,507 | +0.02(+0.43%) |
Nov 12, 2018 | 3.922 | 3.955 | 3.900 | 3.905 | 377,306 | -0.02(-0.57%) |
Nov 09, 2018 | 3.939 | 3.969 | 3.916 | 3.927 | 414,845 | -0.03(-0.70%) |
Nov 08, 2018 | 3.983 | 4.022 | 3.939 | 3.955 | 291,991 | -0.03(-0.70%) |
Nov 07, 2018 | 4.011 | 4.050 | 3.972 | 3.983 | 251,065 | -0.02(-0.42%) |
Nov 06, 2018 | 3.966 | 4.011 | 3.950 | 4.000 | 181,203 | +0.04(+0.98%) |
Nov 05, 2018 | 3.927 | 3.983 | 3.916 | 3.961 | 477,372 | +0.04(+1.14%) |
Nov 02, 2018 | 4.028 | 4.033 | 3.916 | 3.916 | 515,191 | -0.10(-2.50%) |
Nov 01, 2018 | 3.972 | 4.017 | 3.939 | 4.017 | 322,457 | +0.06(+1.55%) |
Oct 31, 2018 | 3.844 | 3.978 | 3.844 | 3.955 | 661,676 | +0.13(+3.35%) |
Oct 30, 2018 | 3.844 | 3.888 | 3.810 | 3.827 | 339,137 | -0.02(-0.58%) |
Oct 29, 2018 | 3.872 | 3.922 | 3.844 | 3.849 | 278,933 | +0.00(+0.00%) |
Oct 26, 2018 | 3.877 | 3.911 | 3.827 | 3.849 | 264,057 | -0.06(-1.43%) |
Oct 25, 2018 | 3.810 | 3.911 | 3.810 | 3.905 | 465,402 | +0.10(+2.64%) |
Oct 24, 2018 | 3.883 | 3.905 | 3.805 | 3.805 | 426,343 | -0.07(-1.73%) |
Oct 23, 2018 | 3.894 | 3.900 | 3.861 | 3.872 | 359,860 | -0.04(-1.14%) |
Oct 22, 2018 | 3.983 | 4.003 | 3.911 | 3.916 | 354,455 | -0.08(-1.95%) |
Oct 19, 2018 | 3.978 | 4.011 | 3.964 | 3.994 | 299,959 | +0.02(+0.42%) |
Oct 18, 2018 | 4.028 | 4.031 | 3.972 | 3.978 | 206,586 | -0.05(-1.24%) |
Oct 17, 2018 | 4.028 | 4.033 | 3.989 | 4.028 | 362,796 | +0.00(+0.00%) |
Oct 16, 2018 | 4.028 | 4.036 | 3.994 | 4.028 | 237,644 | +0.01(+0.28%) |
Oct 15, 2018 | 4.011 | 4.083 | 4.000 | 4.017 | 206,518 | +0.01(+0.14%) |
Oct 12, 2018 | 4.072 | 4.089 | 3.994 | 4.011 | 605,484 | -0.02(-0.41%) |
Oct 11, 2018 | 4.133 | 4.143 | 3.922 | 4.028 | 804,586 | -0.12(-2.89%) |
Oct 10, 2018 | 4.189 | 4.200 | 4.147 | 4.147 | 207,282 | -0.05(-1.26%) |
Oct 09, 2018 | 4.150 | 4.223 | 4.145 | 4.200 | 622,684 | +0.07(+1.62%) |
Oct 08, 2018 | 4.239 | 4.239 | 4.128 | 4.133 | 325,286 | -0.11(-2.62%) |
Oct 05, 2018 | 4.250 | 4.273 | 4.225 | 4.245 | 512,139 | -0.01(-0.26%) |
Oct 04, 2018 | 4.217 | 4.262 | 4.211 | 4.256 | 552,385 | +0.04(+0.92%) |
Oct 03, 2018 | 4.195 | 4.250 | 4.189 | 4.217 | 341,735 | +0.03(+0.67%) |
Oct 02, 2018 | 4.189 | 4.199 | 4.170 | 4.189 | 339,311 | +0.02(+0.40%) |
Oct 01, 2018 | 4.156 | 4.172 | 4.139 | 4.172 | 211,644 | +0.02(+0.40%) |
Sep 28, 2018 | 4.139 | 4.189 | 4.128 | 4.156 | 432,796 | +0.02(+0.54%) |
Sep 27, 2018 | 4.184 | 4.200 | 4.133 | 4.133 | 272,974 | -0.04(-1.07%) |
Sep 26, 2018 | 4.200 | 4.228 | 4.178 | 4.178 | 184,183 | -0.03(-0.66%) |
Sep 25, 2018 | 4.206 | 4.223 | 4.172 | 4.206 | 214,694 | +0.00(+0.00%) |
Sep 24, 2018 | 4.228 | 4.250 | 4.206 | 4.206 | 155,146 | -0.02(-0.40%) |
Sep 21, 2018 | 4.239 | 4.245 | 4.217 | 4.223 | 292,240 | -0.01(-0.26%) |
Sep 20, 2018 | 4.206 | 4.239 | 4.195 | 4.234 | 168,282 | +0.04(+0.93%) |
Sep 19, 2018 | 4.234 | 4.234 | 4.178 | 4.195 | 149,328 | -0.04(-1.05%) |
Sep 18, 2018 | 4.250 | 4.250 | 4.209 | 4.239 | 376,069 | +0.00(+0.00%) |
Sep 17, 2018 | 4.200 | 4.245 | 4.200 | 4.239 | 280,533 | +0.04(+0.93%) |
Sep 14, 2018 | 4.234 | 4.256 | 4.189 | 4.200 | 304,267 | -0.02(-0.40%) |
Sep 13, 2018 | 4.190 | 4.233 | 4.163 | 4.217 | 533,217 | +0.02(+0.39%) |
Sep 12, 2018 | 4.179 | 4.201 | 4.146 | 4.201 | 321,731 | +0.03(+0.65%) |
Sep 11, 2018 | 4.201 | 4.208 | 4.168 | 4.174 | 289,695 | -0.02(-0.52%) |
Sep 10, 2018 | 4.190 | 4.217 | 4.190 | 4.195 | 331,705 | +0.02(+0.39%) |
Sep 07, 2018 | 4.212 | 4.212 | 4.174 | 4.179 | 161,172 | -0.02(-0.39%) |
Sep 06, 2018 | 4.250 | 4.250 | 4.195 | 4.195 | 294,872 | -0.07(-1.66%) |
Sep 05, 2018 | 4.261 | 4.266 | 4.193 | 4.266 | 471,556 | +0.00(+0.00%) |
Sep 04, 2018 | 4.239 | 4.266 | 4.206 | 4.266 | 386,871 | +0.03(+0.77%) |
Aug 31, 2018 | 4.233 | 4.233 | 4.233 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.239 | 4.255 | 4.223 | 4.239 | 424,178 | +0.00(+0.00%) |
Aug 29, 2018 | 4.212 | 4.244 | 4.206 | 4.239 | 345,518 | +0.04(+0.91%) |
Aug 28, 2018 | 4.244 | 4.250 | 4.201 | 4.201 | 395,255 | -0.04(-1.03%) |
Aug 27, 2018 | 4.223 | 4.252 | 4.223 | 4.244 | 401,619 | +0.03(+0.64%) |
Aug 24, 2018 | 4.228 | 4.233 | 4.206 | 4.217 | 388,321 | -0.01(-0.13%) |
Aug 23, 2018 | 4.223 | 4.228 | 4.190 | 4.223 | 472,661 | +0.01(+0.13%) |
Aug 22, 2018 | 4.217 | 4.233 | 4.206 | 4.217 | 310,626 | +0.01(+0.13%) |
Aug 21, 2018 | 4.195 | 4.223 | 4.190 | 4.212 | 483,384 | +0.02(+0.39%) |
Aug 20, 2018 | 4.201 | 4.220 | 4.190 | 4.195 | 372,568 | -0.01(-0.13%) |
Aug 17, 2018 | 4.201 | 4.212 | 4.163 | 4.201 | 480,210 | -0.02(-0.39%) |
Aug 16, 2018 | 4.174 | 4.217 | 4.174 | 4.217 | 388,033 | +0.04(+1.04%) |
Aug 15, 2018 | 4.168 | 4.201 | 4.168 | 4.174 | 401,825 | +0.00(+0.00%) |
Aug 14, 2018 | 4.184 | 4.206 | 4.168 | 4.174 | 436,712 | -0.01(-0.13%) |
Aug 13, 2018 | 4.157 | 4.201 | 4.135 | 4.179 | 716,735 | +0.00(+0.00%) |
Aug 10, 2018 | 4.103 | 4.179 | 4.076 | 4.179 | 621,903 | +0.08(+1.99%) |
Aug 09, 2018 | 4.141 | 4.146 | 4.076 | 4.097 | 623,950 | -0.01(-0.13%) |
Aug 08, 2018 | 4.114 | 4.119 | 4.081 | 4.103 | 248,706 | -0.02(-0.40%) |
Aug 07, 2018 | 4.119 | 4.152 | 4.108 | 4.119 | 302,973 | -0.01(-0.13%) |
Aug 06, 2018 | 4.130 | 4.135 | 4.103 | 4.125 | 289,736 | -0.01(-0.26%) |
Aug 03, 2018 | 4.103 | 4.146 | 4.086 | 4.135 | 422,136 | +0.04(+1.06%) |
Aug 02, 2018 | 4.086 | 4.097 | 4.059 | 4.092 | 272,382 | -0.01(-0.13%) |