Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.021 | 4.120 | 3.767 | 3.798 | 172,140 | -0.22(-5.39%) |
Jul 30, 2019 | 3.959 | 4.200 | 3.959 | 4.014 | 113,649 | +0.06(+1.41%) |
Jul 29, 2019 | 3.928 | 3.990 | 3.840 | 3.959 | 212,747 | +0.22(+5.78%) |
Jul 26, 2019 | 3.600 | 3.977 | 3.600 | 3.742 | 423,888 | +0.15(+4.13%) |
Jul 25, 2019 | 3.414 | 3.650 | 3.402 | 3.594 | 95,735 | +0.25(+7.59%) |
Jul 24, 2019 | 3.278 | 3.365 | 3.266 | 3.340 | 210,052 | +0.06(+1.89%) |
Jul 23, 2019 | 3.260 | 3.346 | 3.241 | 3.278 | 22,578 | +0.01(+0.19%) |
Jul 22, 2019 | 3.349 | 3.349 | 3.235 | 3.272 | 72,183 | -0.04(-1.12%) |
Jul 19, 2019 | 3.353 | 3.390 | 3.303 | 3.309 | 33,141 | -0.06(-1.83%) |
Jul 18, 2019 | 3.365 | 3.421 | 3.309 | 3.371 | 34,675 | +0.01(+0.37%) |
Jul 17, 2019 | 3.371 | 3.489 | 3.266 | 3.359 | 142,248 | -0.04(-1.09%) |
Jul 16, 2019 | 3.476 | 3.612 | 3.359 | 3.396 | 509,734 | -0.07(-2.14%) |
Jul 15, 2019 | 3.489 | 3.569 | 3.470 | 3.470 | 22,621 | -0.04(-1.23%) |
Jul 12, 2019 | 3.532 | 3.569 | 3.464 | 3.513 | 271,437 | -0.02(-0.53%) |
Jul 11, 2019 | 3.538 | 3.581 | 3.532 | 3.532 | 15,270 | -0.02(-0.52%) |
Jul 10, 2019 | 3.501 | 3.588 | 3.495 | 3.551 | 43,067 | +0.04(+1.23%) |
Jul 09, 2019 | 3.489 | 3.575 | 3.478 | 3.507 | 37,173 | -0.02(-0.53%) |
Jul 08, 2019 | 3.538 | 3.594 | 3.501 | 3.526 | 31,838 | -0.07(-1.89%) |
Jul 05, 2019 | 3.563 | 3.594 | 3.489 | 3.594 | 16,166 | +0.04(+1.04%) |
Jul 03, 2019 | 3.594 | 3.631 | 3.557 | 3.557 | 7,598 | -0.04(-1.20%) |
Jul 02, 2019 | 3.575 | 3.727 | 3.495 | 3.600 | 83,799 | -0.13(-3.48%) |
Jul 01, 2019 | 3.736 | 3.767 | 3.563 | 3.730 | 62,742 | -0.01(-0.33%) |
Jun 28, 2019 | 3.656 | 3.773 | 3.581 | 3.742 | 98,454 | +0.09(+2.37%) |
Jun 27, 2019 | 3.619 | 3.668 | 3.532 | 3.656 | 22,843 | +0.02(+0.51%) |
Jun 26, 2019 | 3.489 | 3.650 | 3.476 | 3.637 | 108,033 | +0.06(+1.73%) |
Jun 25, 2019 | 3.482 | 3.575 | 3.452 | 3.575 | 75,407 | +0.12(+3.58%) |
Jun 24, 2019 | 3.421 | 3.557 | 3.421 | 3.452 | 16,053 | -0.06(-1.59%) |
Jun 21, 2019 | 3.433 | 3.513 | 3.414 | 3.507 | 36,374 | +0.05(+1.43%) |
Jun 20, 2019 | 3.520 | 3.520 | 3.415 | 3.458 | 18,703 | -0.04(-1.06%) |
Jun 19, 2019 | 3.482 | 3.526 | 3.455 | 3.495 | 28,598 | -0.01(-0.18%) |
Jun 18, 2019 | 3.489 | 3.526 | 3.427 | 3.501 | 30,598 | +0.01(+0.18%) |
Jun 17, 2019 | 3.507 | 3.520 | 3.402 | 3.495 | 42,112 | -0.06(-1.57%) |
Jun 14, 2019 | 3.538 | 3.588 | 3.501 | 3.551 | 21,178 | +0.02(+0.70%) |
Jun 13, 2019 | 3.526 | 3.581 | 3.520 | 3.526 | 7,989 | +0.00(+0.00%) |
Jun 12, 2019 | 3.544 | 3.557 | 3.408 | 3.526 | 51,964 | -0.04(-1.21%) |
Jun 11, 2019 | 3.588 | 3.656 | 3.452 | 3.569 | 74,316 | +0.01(+0.17%) |
Jun 10, 2019 | 3.606 | 3.619 | 3.551 | 3.563 | 47,062 | -0.02(-0.69%) |
Jun 07, 2019 | 3.557 | 3.631 | 3.557 | 3.588 | 56,259 | +0.00(+0.00%) |
Jun 06, 2019 | 3.643 | 3.680 | 3.557 | 3.588 | 85,621 | -0.09(-2.36%) |
Jun 05, 2019 | 3.650 | 3.786 | 3.637 | 3.674 | 890,475 | +0.04(+1.02%) |
Jun 04, 2019 | 3.625 | 3.786 | 3.594 | 3.637 | 98,399 | +0.01(+0.34%) |
Jun 03, 2019 | 3.631 | 3.677 | 3.557 | 3.625 | 58,372 | +0.00(+0.00%) |
May 31, 2019 | 3.687 | 3.804 | 3.600 | 3.625 | 261,575 | -0.24(-6.09%) |
May 30, 2019 | 3.909 | 3.909 | 3.532 | 3.860 | 54,903 | +0.04(+1.13%) |
May 29, 2019 | 3.897 | 3.897 | 3.761 | 3.817 | 35,149 | -0.08(-2.06%) |
May 28, 2019 | 3.866 | 3.909 | 3.855 | 3.897 | 11,214 | +0.04(+1.12%) |
May 24, 2019 | 3.915 | 3.915 | 3.817 | 3.854 | 6,466 | -0.01(-0.32%) |
May 23, 2019 | 3.810 | 3.909 | 3.804 | 3.866 | 29,466 | +0.00(+0.00%) |
May 22, 2019 | 3.909 | 4.008 | 3.810 | 3.866 | 20,171 | -0.04(-0.95%) |
May 21, 2019 | 3.643 | 3.984 | 3.557 | 3.903 | 228,260 | +0.20(+5.52%) |
May 20, 2019 | 3.718 | 3.736 | 3.513 | 3.699 | 23,987 | -0.01(-0.33%) |
May 17, 2019 | 3.612 | 3.786 | 3.575 | 3.711 | 26,674 | +0.06(+1.70%) |
May 16, 2019 | 3.668 | 3.779 | 3.597 | 3.650 | 21,616 | -0.04(-1.01%) |
May 15, 2019 | 3.561 | 3.705 | 3.561 | 3.687 | 28,656 | +0.07(+1.88%) |
May 14, 2019 | 3.600 | 3.650 | 3.563 | 3.619 | 29,332 | +0.03(+0.86%) |
May 13, 2019 | 3.526 | 3.637 | 3.526 | 3.588 | 35,159 | -0.04(-1.19%) |
May 10, 2019 | 3.674 | 3.674 | 3.578 | 3.631 | 9,376 | +0.01(+0.17%) |
May 09, 2019 | 3.594 | 3.656 | 3.551 | 3.625 | 40,258 | -0.01(-0.17%) |
May 08, 2019 | 3.699 | 3.711 | 3.427 | 3.631 | 36,628 | -0.10(-2.65%) |
May 07, 2019 | 3.668 | 3.810 | 3.569 | 3.730 | 36,675 | +0.00(+0.00%) |
May 06, 2019 | 3.551 | 3.779 | 3.551 | 3.730 | 17,969 | +0.08(+2.20%) |
May 03, 2019 | 3.606 | 3.650 | 3.501 | 3.650 | 146,792 | +0.03(+0.85%) |
May 02, 2019 | 3.817 | 3.866 | 3.513 | 3.619 | 58,211 | -0.19(-5.03%) |
May 01, 2019 | 3.928 | 4.045 | 3.810 | 3.810 | 30,905 | -0.24(-5.81%) |
Apr 30, 2019 | 4.082 | 4.082 | 3.773 | 4.045 | 45,321 | -0.04(-0.91%) |
Apr 29, 2019 | 3.866 | 4.169 | 3.798 | 4.082 | 73,595 | +0.22(+5.60%) |
Apr 26, 2019 | 3.779 | 3.866 | 3.779 | 3.866 | 21,016 | +0.09(+2.29%) |
Apr 25, 2019 | 3.755 | 3.872 | 3.755 | 3.779 | 31,083 | +0.00(+0.00%) |
Apr 24, 2019 | 3.835 | 3.847 | 3.755 | 3.779 | 121,223 | +0.02(+0.49%) |
Apr 23, 2019 | 3.823 | 3.977 | 3.742 | 3.761 | 69,766 | -0.07(-1.78%) |
Apr 22, 2019 | 3.724 | 3.847 | 3.711 | 3.829 | 113,452 | +0.12(+3.17%) |
Apr 18, 2019 | 3.680 | 3.792 | 3.680 | 3.711 | 64,504 | -0.01(-0.17%) |
Apr 17, 2019 | 3.705 | 3.804 | 3.693 | 3.718 | 229,036 | +0.02(+0.50%) |
Apr 16, 2019 | 3.606 | 3.711 | 3.563 | 3.699 | 78,923 | +0.07(+2.05%) |
Apr 15, 2019 | 3.637 | 3.680 | 3.384 | 3.625 | 220,125 | -0.02(-0.51%) |
Apr 12, 2019 | 3.588 | 3.711 | 3.551 | 3.643 | 119,794 | +0.08(+2.26%) |
Apr 11, 2019 | 3.581 | 3.625 | 3.557 | 3.563 | 171,855 | -0.01(-0.17%) |
Apr 10, 2019 | 3.600 | 3.612 | 3.519 | 3.569 | 180,477 | +0.02(+0.70%) |
Apr 09, 2019 | 3.619 | 3.668 | 3.507 | 3.544 | 76,713 | -0.06(-1.72%) |
Apr 08, 2019 | 3.606 | 3.680 | 3.532 | 3.606 | 369,172 | -0.11(-2.99%) |
Apr 05, 2019 | 3.464 | 4.000 | 3.433 | 3.718 | 949,140 | -0.73(-16.41%) |
Apr 04, 2019 | 4.392 | 4.485 | 4.336 | 4.447 | 272,635 | +0.02(+0.42%) |
Apr 03, 2019 | 4.404 | 4.429 | 4.336 | 4.429 | 35,629 | +0.03(+0.77%) |
Apr 02, 2019 | 4.379 | 4.447 | 4.361 | 4.395 | 37,546 | -0.03(-0.63%) |
Apr 01, 2019 | 4.324 | 4.441 | 4.324 | 4.423 | 45,799 | +0.12(+2.88%) |
Mar 29, 2019 | 4.336 | 4.392 | 4.206 | 4.299 | 41,709 | -0.01(-0.29%) |
Mar 28, 2019 | 4.392 | 4.522 | 4.311 | 4.311 | 34,649 | -0.07(-1.69%) |
Mar 27, 2019 | 4.107 | 4.515 | 4.086 | 4.386 | 180,634 | +0.32(+7.92%) |
Mar 26, 2019 | 4.113 | 4.144 | 4.027 | 4.064 | 64,619 | -0.07(-1.65%) |
Mar 25, 2019 | 4.138 | 4.212 | 4.120 | 4.132 | 40,743 | -0.01(-0.15%) |
Mar 22, 2019 | 4.392 | 4.461 | 3.885 | 4.138 | 81,964 | -0.28(-6.30%) |
Mar 21, 2019 | 4.540 | 4.577 | 4.342 | 4.417 | 57,499 | -0.09(-1.92%) |
Mar 20, 2019 | 4.454 | 4.639 | 4.454 | 4.503 | 76,718 | +0.06(+1.39%) |
Mar 19, 2019 | 4.367 | 4.534 | 4.348 | 4.441 | 40,536 | +0.06(+1.41%) |
Mar 18, 2019 | 4.571 | 4.614 | 4.268 | 4.379 | 109,137 | -0.10(-2.21%) |
Mar 15, 2019 | 4.163 | 4.485 | 4.157 | 4.478 | 195,130 | +0.33(+8.04%) |
Mar 14, 2019 | 3.996 | 4.175 | 3.996 | 4.145 | 73,194 | +0.12(+3.03%) |
Mar 13, 2019 | 4.008 | 4.101 | 4.002 | 4.023 | 70,104 | +0.01(+0.22%) |
Mar 12, 2019 | 3.928 | 4.192 | 3.897 | 4.014 | 102,636 | +0.08(+2.04%) |
Mar 11, 2019 | 3.885 | 3.984 | 3.857 | 3.934 | 28,107 | +0.07(+1.76%) |
Mar 08, 2019 | 3.903 | 4.021 | 3.854 | 3.866 | 40,416 | -0.04(-0.95%) |
Mar 07, 2019 | 3.984 | 3.990 | 3.825 | 3.903 | 67,390 | -0.07(-1.71%) |
Mar 06, 2019 | 3.711 | 4.002 | 3.711 | 3.971 | 98,435 | +0.32(+8.63%) |
Mar 05, 2019 | 3.767 | 3.767 | 3.656 | 3.656 | 30,975 | -0.08(-2.15%) |
Mar 04, 2019 | 3.705 | 3.767 | 3.649 | 3.736 | 33,645 | +0.04(+1.00%) |
Mar 01, 2019 | 3.773 | 3.804 | 3.637 | 3.699 | 115,914 | -0.08(-2.13%) |
Feb 28, 2019 | 3.767 | 3.804 | 3.761 | 3.779 | 37,467 | +0.00(+0.00%) |
Feb 27, 2019 | 3.860 | 3.866 | 3.736 | 3.779 | 29,258 | -0.07(-1.93%) |
Feb 26, 2019 | 3.817 | 3.928 | 3.810 | 3.854 | 25,404 | +0.02(+0.65%) |
Feb 25, 2019 | 3.810 | 3.909 | 3.786 | 3.829 | 39,667 | +0.02(+0.49%) |
Feb 22, 2019 | 3.680 | 3.872 | 3.662 | 3.810 | 61,271 | +0.11(+2.84%) |
Feb 21, 2019 | 3.625 | 3.711 | 3.588 | 3.705 | 24,505 | +0.07(+1.87%) |
Feb 20, 2019 | 3.668 | 3.668 | 3.628 | 3.637 | 36,061 | -0.03(-0.84%) |
Feb 19, 2019 | 3.656 | 3.779 | 3.606 | 3.668 | 126,634 | +0.04(+1.19%) |
Feb 15, 2019 | 3.687 | 3.699 | 3.619 | 3.625 | 73,557 | -0.01(-0.34%) |
Feb 14, 2019 | 3.718 | 3.742 | 3.637 | 3.637 | 60,197 | -0.07(-2.00%) |
Feb 13, 2019 | 3.724 | 3.748 | 3.674 | 3.711 | 92,096 | +0.01(+0.33%) |
Feb 12, 2019 | 3.736 | 3.736 | 3.662 | 3.699 | 56,626 | +0.02(+0.50%) |
Feb 11, 2019 | 3.588 | 3.761 | 3.588 | 3.680 | 89,590 | +0.13(+3.66%) |
Feb 08, 2019 | 3.619 | 3.650 | 3.513 | 3.551 | 59,978 | -0.07(-1.88%) |
Feb 07, 2019 | 3.619 | 3.699 | 3.526 | 3.619 | 59,680 | +0.03(+0.86%) |
Feb 06, 2019 | 3.520 | 3.866 | 3.507 | 3.588 | 1,550,151 | +0.08(+2.29%) |
Feb 05, 2019 | 3.507 | 3.569 | 3.482 | 3.507 | 61,423 | +0.01(+0.18%) |
Feb 04, 2019 | 3.532 | 3.588 | 3.476 | 3.501 | 78,220 | -0.02(-0.70%) |
Feb 01, 2019 | 3.408 | 3.600 | 3.408 | 3.526 | 79,862 | +0.09(+2.70%) |
Jan 31, 2019 | 3.346 | 3.612 | 3.331 | 3.433 | 113,816 | +0.06(+1.83%) |
Jan 30, 2019 | 3.235 | 3.402 | 3.235 | 3.371 | 107,666 | +0.14(+4.21%) |
Jan 29, 2019 | 3.210 | 3.260 | 3.192 | 3.235 | 120,078 | +0.03(+0.97%) |
Jan 28, 2019 | 3.192 | 3.266 | 3.192 | 3.204 | 76,553 | +0.01(+0.19%) |
Jan 25, 2019 | 3.155 | 3.254 | 3.114 | 3.198 | 44,134 | +0.06(+1.77%) |
Jan 24, 2019 | 3.167 | 3.217 | 3.130 | 3.142 | 73,414 | -0.02(-0.78%) |
Jan 23, 2019 | 3.111 | 3.247 | 3.093 | 3.167 | 110,532 | +0.00(+0.00%) |
Jan 22, 2019 | 3.099 | 3.179 | 3.062 | 3.167 | 146,202 | +0.07(+2.40%) |
Jan 18, 2019 | 3.012 | 3.118 | 2.975 | 3.093 | 61,109 | +0.01(+0.40%) |
Jan 17, 2019 | 3.050 | 3.124 | 3.025 | 3.080 | 83,699 | +0.02(+0.81%) |
Jan 16, 2019 | 2.951 | 3.099 | 2.951 | 3.056 | 74,073 | +0.07(+2.49%) |
Jan 15, 2019 | 3.155 | 3.260 | 2.951 | 2.981 | 303,307 | -0.19(-5.86%) |
Jan 14, 2019 | 3.080 | 3.217 | 3.080 | 3.167 | 157,355 | +0.06(+1.99%) |
Jan 11, 2019 | 3.080 | 3.105 | 3.037 | 3.105 | 561,304 | +0.03(+1.01%) |
Jan 10, 2019 | 2.994 | 3.130 | 2.994 | 3.074 | 131,293 | +0.08(+2.69%) |
Jan 09, 2019 | 3.040 | 3.089 | 2.994 | 2.994 | 87,931 | +0.01(+0.21%) |
Jan 08, 2019 | 2.920 | 3.062 | 2.905 | 2.988 | 81,916 | +0.09(+2.99%) |
Jan 07, 2019 | 2.802 | 2.932 | 2.802 | 2.901 | 59,234 | +0.09(+3.30%) |
Jan 04, 2019 | 2.586 | 2.821 | 2.586 | 2.808 | 110,094 | +0.25(+9.66%) |
Jan 03, 2019 | 2.604 | 2.604 | 2.468 | 2.561 | 44,850 | +0.05(+1.97%) |
Jan 02, 2019 | 2.474 | 2.598 | 2.351 | 2.511 | 48,208 | +0.12(+5.18%) |
Dec 31, 2018 | 2.400 | 2.474 | 2.326 | 2.388 | 171,365 | -0.02(-1.03%) |
Dec 28, 2018 | 2.369 | 2.456 | 2.363 | 2.412 | 167,809 | +0.02(+1.04%) |
Dec 27, 2018 | 2.388 | 2.437 | 2.344 | 2.388 | 185,193 | -0.03(-1.28%) |
Dec 26, 2018 | 2.450 | 2.493 | 2.338 | 2.419 | 220,610 | -0.04(-1.76%) |
Dec 24, 2018 | 2.450 | 2.511 | 2.406 | 2.462 | 63,373 | -0.02(-0.75%) |
Dec 21, 2018 | 2.456 | 2.530 | 2.456 | 2.480 | 86,491 | +0.01(+0.50%) |
Dec 20, 2018 | 2.499 | 2.536 | 2.289 | 2.468 | 773,985 | -0.02(-0.99%) |
Dec 19, 2018 | 2.505 | 2.548 | 2.456 | 2.493 | 155,556 | +0.02(+0.75%) |
Dec 18, 2018 | 2.555 | 2.567 | 2.456 | 2.474 | 71,474 | -0.04(-1.72%) |
Dec 17, 2018 | 2.474 | 2.641 | 2.425 | 2.518 | 632,745 | -0.01(-0.24%) |
Dec 14, 2018 | 2.487 | 2.536 | 2.375 | 2.524 | 80,509 | +0.04(+1.75%) |
Dec 13, 2018 | 2.542 | 2.572 | 2.468 | 2.480 | 65,115 | -0.06(-2.20%) |
Dec 12, 2018 | 2.548 | 2.617 | 2.505 | 2.536 | 88,162 | -0.03(-1.20%) |
Dec 11, 2018 | 2.641 | 2.691 | 2.542 | 2.567 | 69,613 | -0.07(-2.58%) |
Dec 10, 2018 | 2.629 | 2.678 | 2.579 | 2.635 | 50,197 | +0.01(+0.47%) |
Dec 07, 2018 | 2.592 | 2.635 | 2.567 | 2.623 | 86,167 | +0.02(+0.95%) |
Dec 06, 2018 | 2.617 | 2.703 | 2.598 | 2.598 | 164,349 | -0.14(-4.98%) |
Dec 04, 2018 | 2.771 | 2.864 | 2.703 | 2.734 | 56,906 | -0.06(-2.21%) |
Dec 03, 2018 | 2.746 | 2.830 | 2.740 | 2.796 | 80,702 | +0.09(+3.43%) |
Nov 30, 2018 | 2.864 | 2.864 | 2.703 | 2.703 | 140,002 | -0.16(-5.62%) |
Nov 29, 2018 | 2.765 | 2.870 | 2.678 | 2.864 | 78,762 | +0.13(+4.75%) |
Nov 28, 2018 | 2.666 | 2.765 | 2.662 | 2.734 | 24,248 | +0.06(+2.08%) |
Nov 27, 2018 | 2.685 | 2.734 | 2.654 | 2.678 | 37,369 | -0.03(-1.14%) |
Nov 26, 2018 | 2.784 | 2.784 | 2.697 | 2.709 | 45,563 | -0.05(-1.79%) |
Nov 23, 2018 | 2.784 | 2.848 | 2.759 | 2.759 | 26,513 | -0.05(-1.76%) |
Nov 21, 2018 | 2.808 | 2.808 | 2.808 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.728 | 2.845 | 2.703 | 2.808 | 34,331 | +0.02(+0.67%) |
Nov 19, 2018 | 2.790 | 2.901 | 2.784 | 2.790 | 46,204 | -0.01(-0.22%) |
Nov 16, 2018 | 2.802 | 2.882 | 2.753 | 2.796 | 37,991 | -0.02(-0.88%) |
Nov 15, 2018 | 2.802 | 2.876 | 2.709 | 2.821 | 127,328 | -0.02(-0.65%) |
Nov 14, 2018 | 2.814 | 2.901 | 2.784 | 2.839 | 71,436 | +0.03(+1.10%) |
Nov 13, 2018 | 2.740 | 2.947 | 2.698 | 2.808 | 59,473 | +0.07(+2.48%) |
Nov 12, 2018 | 2.641 | 2.784 | 2.641 | 2.740 | 65,262 | +0.05(+1.84%) |
Nov 09, 2018 | 2.790 | 2.926 | 2.666 | 2.691 | 145,660 | -0.12(-4.19%) |
Nov 08, 2018 | 2.957 | 2.963 | 2.777 | 2.808 | 94,537 | -0.13(-4.42%) |
Nov 07, 2018 | 2.629 | 3.012 | 2.629 | 2.938 | 219,210 | +0.25(+9.20%) |
Nov 06, 2018 | 2.617 | 2.728 | 2.617 | 2.691 | 116,381 | +0.07(+2.59%) |
Nov 05, 2018 | 2.579 | 2.691 | 2.573 | 2.623 | 239,516 | +0.04(+1.44%) |
Nov 02, 2018 | 2.586 | 2.641 | 2.536 | 2.586 | 77,599 | -0.01(-0.24%) |
Nov 01, 2018 | 2.406 | 2.660 | 2.400 | 2.592 | 131,707 | +0.19(+7.71%) |
Oct 31, 2018 | 2.338 | 2.487 | 2.326 | 2.406 | 175,727 | +0.09(+3.73%) |
Oct 30, 2018 | 2.381 | 2.419 | 2.307 | 2.320 | 251,765 | -0.07(-2.85%) |
Oct 29, 2018 | 2.573 | 2.647 | 2.365 | 2.388 | 174,935 | -0.16(-6.31%) |
Oct 26, 2018 | 2.474 | 2.592 | 2.394 | 2.548 | 201,435 | +0.05(+1.98%) |
Oct 25, 2018 | 2.450 | 2.610 | 2.431 | 2.499 | 160,526 | +0.07(+3.06%) |
Oct 24, 2018 | 2.579 | 2.592 | 2.394 | 2.425 | 331,080 | -0.17(-6.67%) |
Oct 23, 2018 | 2.536 | 2.722 | 2.419 | 2.598 | 446,569 | -0.04(-1.41%) |
Oct 22, 2018 | 2.456 | 2.722 | 2.270 | 2.635 | 1,440,553 | +0.15(+6.23%) |
Oct 19, 2018 | 2.227 | 2.629 | 2.066 | 2.480 | 2,220,966 | -0.71(-22.29%) |
Oct 18, 2018 | 3.118 | 3.229 | 3.099 | 3.192 | 79,300 | +0.07(+2.18%) |
Oct 17, 2018 | 3.087 | 3.186 | 3.087 | 3.124 | 51,471 | -0.02(-0.79%) |
Oct 16, 2018 | 3.099 | 3.223 | 3.099 | 3.148 | 96,952 | +0.03(+0.99%) |
Oct 15, 2018 | 3.087 | 3.148 | 3.043 | 3.118 | 67,172 | +0.01(+0.40%) |
Oct 12, 2018 | 2.963 | 3.126 | 2.904 | 3.105 | 162,150 | +0.19(+6.58%) |
Oct 11, 2018 | 2.901 | 2.957 | 2.821 | 2.913 | 115,987 | -0.02(-0.63%) |
Oct 10, 2018 | 3.000 | 3.043 | 2.932 | 2.932 | 162,328 | -0.07(-2.47%) |
Oct 09, 2018 | 3.099 | 3.111 | 3.000 | 3.006 | 120,774 | -0.11(-3.38%) |
Oct 08, 2018 | 3.186 | 3.186 | 3.068 | 3.111 | 64,420 | -0.07(-2.33%) |
Oct 05, 2018 | 3.155 | 3.247 | 3.012 | 3.186 | 106,214 | +0.03(+0.98%) |
Oct 04, 2018 | 3.254 | 3.266 | 3.155 | 3.155 | 48,446 | -0.09(-2.67%) |
Oct 03, 2018 | 3.204 | 3.285 | 3.192 | 3.241 | 114,192 | +0.06(+1.75%) |
Oct 02, 2018 | 3.272 | 3.315 | 3.173 | 3.186 | 54,027 | -0.08(-2.46%) |
Oct 01, 2018 | 3.291 | 3.309 | 3.241 | 3.266 | 70,833 | -0.03(-0.94%) |
Sep 28, 2018 | 3.235 | 3.346 | 3.235 | 3.297 | 52,864 | +0.06(+1.91%) |
Sep 27, 2018 | 3.291 | 3.334 | 3.210 | 3.235 | 55,632 | -0.05(-1.51%) |
Sep 26, 2018 | 3.309 | 3.365 | 3.285 | 3.285 | 49,406 | -0.02(-0.75%) |
Sep 25, 2018 | 3.266 | 3.334 | 3.223 | 3.309 | 78,818 | +0.06(+1.71%) |
Sep 24, 2018 | 3.445 | 3.495 | 3.229 | 3.254 | 117,544 | -0.19(-5.57%) |
Sep 21, 2018 | 3.513 | 3.569 | 3.445 | 3.445 | 149,379 | -0.05(-1.42%) |
Sep 20, 2018 | 3.526 | 3.569 | 3.445 | 3.495 | 58,854 | -0.01(-0.35%) |
Sep 19, 2018 | 3.377 | 3.538 | 3.377 | 3.507 | 45,429 | +0.12(+3.66%) |
Sep 18, 2018 | 3.464 | 3.482 | 3.384 | 3.384 | 61,222 | -0.03(-0.91%) |
Sep 17, 2018 | 3.353 | 3.439 | 3.340 | 3.414 | 57,426 | +0.07(+2.03%) |
Sep 14, 2018 | 3.377 | 3.414 | 3.340 | 3.346 | 58,199 | -0.04(-1.10%) |
Sep 13, 2018 | 3.414 | 3.433 | 3.371 | 3.384 | 44,909 | -0.02(-0.55%) |
Sep 12, 2018 | 3.476 | 3.501 | 3.365 | 3.402 | 35,099 | -0.09(-2.48%) |
Sep 11, 2018 | 3.625 | 3.625 | 3.439 | 3.489 | 37,281 | -0.14(-3.75%) |
Sep 10, 2018 | 3.390 | 3.680 | 3.365 | 3.625 | 170,201 | +0.28(+8.52%) |
Sep 07, 2018 | 3.353 | 3.489 | 3.340 | 3.340 | 35,889 | -0.01(-0.18%) |
Sep 06, 2018 | 3.643 | 3.643 | 3.334 | 3.346 | 100,713 | -0.20(-5.75%) |
Sep 05, 2018 | 3.520 | 3.625 | 3.384 | 3.551 | 83,217 | -0.02(-0.52%) |
Sep 04, 2018 | 3.656 | 3.662 | 3.532 | 3.569 | 53,677 | -0.09(-2.53%) |
Aug 31, 2018 | 3.662 | 3.662 | 3.662 | 0 | +0.04(+1.02%) | |
Aug 30, 2018 | 3.588 | 3.668 | 3.569 | 3.625 | 52,956 | +0.02(+0.51%) |
Aug 29, 2018 | 3.680 | 3.693 | 3.557 | 3.606 | 108,487 | -0.04(-1.19%) |
Aug 28, 2018 | 3.507 | 3.699 | 3.507 | 3.650 | 96,558 | +0.14(+4.06%) |
Aug 27, 2018 | 3.489 | 3.594 | 3.476 | 3.507 | 85,246 | +0.05(+1.43%) |
Aug 24, 2018 | 3.346 | 3.526 | 3.346 | 3.458 | 108,154 | +0.09(+2.76%) |
Aug 23, 2018 | 3.346 | 3.377 | 3.278 | 3.365 | 50,475 | +0.01(+0.37%) |
Aug 22, 2018 | 3.297 | 3.390 | 3.285 | 3.353 | 99,085 | +0.07(+2.26%) |
Aug 21, 2018 | 3.328 | 3.421 | 3.278 | 3.278 | 76,223 | -0.06(-1.85%) |
Aug 20, 2018 | 3.254 | 3.359 | 3.229 | 3.340 | 61,208 | +0.08(+2.47%) |
Aug 17, 2018 | 3.179 | 3.285 | 3.161 | 3.260 | 94,574 | +0.09(+2.93%) |
Aug 16, 2018 | 3.155 | 3.204 | 3.118 | 3.167 | 77,644 | +0.01(+0.20%) |
Aug 15, 2018 | 3.130 | 3.167 | 3.062 | 3.161 | 117,018 | +0.01(+0.20%) |
Aug 14, 2018 | 3.186 | 3.247 | 3.142 | 3.155 | 84,706 | -0.04(-1.16%) |
Aug 13, 2018 | 3.303 | 3.325 | 3.161 | 3.192 | 72,397 | -0.14(-4.09%) |
Aug 10, 2018 | 3.309 | 3.346 | 3.247 | 3.328 | 110,741 | +0.00(+0.00%) |
Aug 09, 2018 | 3.315 | 3.402 | 3.315 | 3.328 | 68,224 | +0.00(+0.00%) |
Aug 08, 2018 | 3.291 | 3.384 | 3.285 | 3.328 | 161,623 | +0.06(+1.89%) |
Aug 07, 2018 | 3.111 | 3.340 | 3.105 | 3.266 | 185,487 | +0.09(+2.92%) |
Aug 06, 2018 | 3.130 | 3.210 | 3.130 | 3.173 | 102,155 | +0.02(+0.79%) |
Aug 03, 2018 | 3.204 | 3.210 | 3.105 | 3.148 | 90,532 | -0.07(-2.12%) |
Aug 02, 2018 | 3.223 | 3.223 | 3.152 | 3.217 | 67,286 | -0.04(-1.33%) |