Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.490 | 4.490 | 4.410 | 4.430 | 1,713,100 | -0.04(-0.89%) |
Aug 29, 2019 | 4.480 | 4.515 | 4.450 | 4.470 | 2,313,302 | +0.02(+0.45%) |
Aug 28, 2019 | 4.420 | 4.470 | 4.405 | 4.450 | 2,210,749 | +0.02(+0.45%) |
Aug 27, 2019 | 4.500 | 4.510 | 4.400 | 4.430 | 3,588,669 | -0.02(-0.45%) |
Aug 26, 2019 | 4.450 | 4.480 | 4.386 | 4.450 | 3,615,606 | +0.06(+1.37%) |
Aug 23, 2019 | 4.490 | 4.530 | 4.370 | 4.390 | 5,864,600 | -0.11(-2.44%) |
Aug 22, 2019 | 4.500 | 4.550 | 4.460 | 4.500 | 4,288,853 | +0.01(+0.22%) |
Aug 21, 2019 | 4.400 | 4.500 | 4.360 | 4.490 | 3,474,484 | +0.11(+2.51%) |
Aug 20, 2019 | 4.360 | 4.380 | 4.320 | 4.380 | 1,732,758 | +0.02(+0.46%) |
Aug 19, 2019 | 4.370 | 4.370 | 4.310 | 4.360 | 1,443,780 | +0.05(+1.16%) |
Aug 16, 2019 | 4.320 | 4.370 | 4.285 | 4.310 | 1,906,200 | +0.00(+0.00%) |
Aug 15, 2019 | 4.330 | 4.380 | 4.255 | 4.310 | 4,647,857 | -0.07(-1.60%) |
Aug 14, 2019 | 4.340 | 4.420 | 4.300 | 4.380 | 4,627,075 | -0.08(-1.79%) |
Aug 13, 2019 | 4.270 | 4.470 | 4.180 | 4.460 | 14,201,545 | +0.61(+15.84%) |
Aug 12, 2019 | 3.880 | 3.890 | 3.770 | 3.850 | 1,096,360 | -0.07(-1.79%) |
Aug 09, 2019 | 3.960 | 3.990 | 3.880 | 3.920 | 1,283,400 | -0.07(-1.75%) |
Aug 08, 2019 | 3.950 | 4.020 | 3.900 | 3.990 | 2,778,694 | +0.06(+1.53%) |
Aug 07, 2019 | 3.830 | 3.950 | 3.800 | 3.930 | 1,656,060 | +0.01(+0.26%) |
Aug 06, 2019 | 3.910 | 3.950 | 3.850 | 3.920 | 2,538,183 | +0.03(+0.77%) |
Aug 05, 2019 | 3.820 | 3.925 | 3.820 | 3.890 | 2,240,273 | -0.05(-1.27%) |
Aug 02, 2019 | 3.800 | 3.950 | 3.738 | 3.940 | 2,722,200 | +0.03(+0.77%) |
Aug 01, 2019 | 4.020 | 4.030 | 3.830 | 3.910 | 3,193,206 | -0.08(-2.01%) |
Jul 31, 2019 | 4.160 | 4.190 | 3.990 | 3.990 | 5,125,918 | -0.17(-4.09%) |
Jul 30, 2019 | 3.850 | 4.160 | 3.850 | 4.160 | 2,091,731 | +0.26(+6.67%) |
Jul 29, 2019 | 4.040 | 4.070 | 3.810 | 3.900 | 2,674,733 | -0.15(-3.70%) |
Jul 26, 2019 | 3.990 | 4.090 | 3.930 | 4.050 | 2,664,000 | +0.08(+2.02%) |
Jul 25, 2019 | 4.070 | 4.090 | 3.920 | 3.970 | 2,793,673 | -0.08(-1.98%) |
Jul 24, 2019 | 3.910 | 4.210 | 3.910 | 4.050 | 5,121,892 | +0.16(+4.11%) |
Jul 23, 2019 | 3.740 | 3.930 | 3.705 | 3.890 | 3,582,983 | +0.15(+4.01%) |
Jul 22, 2019 | 3.770 | 3.780 | 3.680 | 3.740 | 1,929,874 | -0.02(-0.53%) |
Jul 19, 2019 | 3.690 | 3.770 | 3.680 | 3.760 | 2,762,000 | +0.07(+1.90%) |
Jul 18, 2019 | 3.760 | 3.800 | 3.680 | 3.690 | 1,979,895 | -0.06(-1.60%) |
Jul 17, 2019 | 3.850 | 3.860 | 3.720 | 3.750 | 3,650,439 | -0.10(-2.60%) |
Jul 16, 2019 | 3.890 | 3.905 | 3.840 | 3.850 | 1,084,039 | -0.03(-0.77%) |
Jul 15, 2019 | 3.930 | 3.950 | 3.870 | 3.880 | 892,531 | -0.04(-1.02%) |
Jul 12, 2019 | 3.940 | 3.970 | 3.870 | 3.920 | 1,771,000 | -0.04(-1.01%) |
Jul 11, 2019 | 3.900 | 3.990 | 3.880 | 3.960 | 3,371,065 | +0.06(+1.54%) |
Jul 10, 2019 | 3.850 | 3.910 | 3.835 | 3.900 | 2,158,560 | +0.06(+1.56%) |
Jul 09, 2019 | 3.810 | 3.850 | 3.780 | 3.840 | 1,593,461 | +0.02(+0.52%) |
Jul 08, 2019 | 3.780 | 3.880 | 3.760 | 3.820 | 1,724,790 | +0.02(+0.53%) |
Jul 05, 2019 | 3.810 | 3.810 | 3.730 | 3.800 | 1,472,500 | -0.01(-0.26%) |
Jul 03, 2019 | 3.750 | 3.840 | 3.720 | 3.810 | 1,109,300 | +0.07(+1.87%) |
Jul 02, 2019 | 3.690 | 3.810 | 3.670 | 3.740 | 2,197,079 | +0.06(+1.63%) |
Jul 01, 2019 | 3.900 | 3.910 | 3.660 | 3.680 | 5,171,110 | -0.03(-0.81%) |
Jun 28, 2019 | 3.760 | 3.860 | 3.670 | 3.710 | 5,851,700 | -0.04(-1.07%) |
Jun 27, 2019 | 3.600 | 3.770 | 3.470 | 3.750 | 5,733,476 | +0.15(+4.17%) |
Jun 26, 2019 | 3.530 | 3.680 | 3.350 | 3.600 | 6,278,175 | +0.09(+2.56%) |
Jun 25, 2019 | 3.590 | 3.590 | 3.460 | 3.510 | 4,979,560 | -0.10(-2.77%) |
Jun 24, 2019 | 3.650 | 3.695 | 3.570 | 3.610 | 5,101,237 | -0.06(-1.63%) |
Jun 21, 2019 | 3.260 | 3.730 | 3.260 | 3.670 | 14,922,500 | +0.41(+12.58%) |
Jun 20, 2019 | 3.200 | 3.320 | 3.160 | 3.260 | 4,015,261 | +0.10(+3.16%) |
Jun 19, 2019 | 3.200 | 3.220 | 3.120 | 3.160 | 2,415,503 | -0.05(-1.56%) |
Jun 18, 2019 | 3.080 | 3.250 | 3.050 | 3.210 | 5,771,399 | +0.13(+4.22%) |
Jun 17, 2019 | 3.080 | 3.140 | 3.050 | 3.080 | 2,108,114 | +0.01(+0.33%) |
Jun 14, 2019 | 3.090 | 3.100 | 3.040 | 3.070 | 2,446,400 | -0.04(-1.29%) |
Jun 13, 2019 | 3.060 | 3.160 | 3.040 | 3.110 | 1,993,173 | +0.08(+2.64%) |
Jun 12, 2019 | 3.200 | 3.210 | 3.020 | 3.030 | 3,699,408 | -0.18(-5.61%) |
Jun 11, 2019 | 3.280 | 3.290 | 3.190 | 3.210 | 2,846,602 | -0.05(-1.53%) |
Jun 10, 2019 | 3.220 | 3.300 | 3.200 | 3.260 | 2,737,313 | +0.05(+1.56%) |
Jun 07, 2019 | 3.180 | 3.260 | 3.150 | 3.210 | 3,395,000 | +0.05(+1.58%) |
Jun 06, 2019 | 3.230 | 3.290 | 3.130 | 3.160 | 2,209,661 | -0.09(-2.77%) |
Jun 05, 2019 | 3.350 | 3.390 | 3.130 | 3.250 | 4,493,567 | +0.03(+0.93%) |
Jun 04, 2019 | 3.150 | 3.230 | 3.095 | 3.220 | 5,040,939 | +0.09(+2.88%) |
Jun 03, 2019 | 2.910 | 3.140 | 2.900 | 3.130 | 5,360,473 | +0.22(+7.56%) |
May 31, 2019 | 3.060 | 3.100 | 2.890 | 2.910 | 6,162,300 | -0.17(-5.52%) |
May 30, 2019 | 3.140 | 3.250 | 3.050 | 3.080 | 3,339,271 | -0.07(-2.22%) |
May 29, 2019 | 3.180 | 3.180 | 3.060 | 3.150 | 3,496,528 | -0.05(-1.56%) |
May 28, 2019 | 3.190 | 3.240 | 3.180 | 3.200 | 1,604,485 | -0.02(-0.62%) |
May 24, 2019 | 3.310 | 3.340 | 3.010 | 3.220 | 4,645,300 | -0.07(-2.13%) |
May 23, 2019 | 3.330 | 3.380 | 3.280 | 3.290 | 1,890,544 | -0.07(-2.08%) |
May 22, 2019 | 3.420 | 3.420 | 3.320 | 3.360 | 1,478,563 | -0.06(-1.75%) |
May 21, 2019 | 3.440 | 3.490 | 3.390 | 3.420 | 1,281,141 | +0.00(+0.00%) |
May 20, 2019 | 3.310 | 3.450 | 3.290 | 3.420 | 2,341,440 | +0.09(+2.70%) |
May 17, 2019 | 3.340 | 3.390 | 3.330 | 3.330 | 1,662,700 | -0.03(-0.89%) |
May 16, 2019 | 3.380 | 3.450 | 3.325 | 3.360 | 1,595,415 | -0.02(-0.59%) |
May 15, 2019 | 3.400 | 3.450 | 3.310 | 3.380 | 2,161,236 | -0.05(-1.46%) |
May 14, 2019 | 3.350 | 3.500 | 3.350 | 3.430 | 2,506,508 | +0.10(+3.00%) |
May 13, 2019 | 3.600 | 3.600 | 3.250 | 3.330 | 6,208,438 | -0.27(-7.50%) |
May 10, 2019 | 3.670 | 3.710 | 3.590 | 3.600 | 5,066,100 | -0.08(-2.17%) |
May 09, 2019 | 3.750 | 3.780 | 3.650 | 3.680 | 2,491,771 | -0.09(-2.39%) |
May 08, 2019 | 3.770 | 3.845 | 3.770 | 3.770 | 998,360 | -0.02(-0.53%) |
May 07, 2019 | 3.890 | 3.900 | 3.750 | 3.790 | 3,625,688 | -0.14(-3.56%) |
May 06, 2019 | 3.780 | 3.960 | 3.768 | 3.930 | 4,274,340 | +0.05(+1.29%) |
May 03, 2019 | 3.760 | 3.930 | 3.760 | 3.880 | 3,291,000 | +0.14(+3.74%) |
May 02, 2019 | 3.830 | 3.830 | 3.720 | 3.740 | 1,863,264 | -0.07(-1.84%) |
May 01, 2019 | 3.800 | 3.860 | 3.750 | 3.810 | 4,704,421 | +0.02(+0.53%) |
Apr 30, 2019 | 3.950 | 3.960 | 3.780 | 3.790 | 3,620,566 | -0.07(-1.81%) |
Apr 29, 2019 | 3.850 | 3.900 | 3.850 | 3.860 | 2,104,559 | +0.03(+0.78%) |
Apr 26, 2019 | 3.780 | 3.850 | 3.750 | 3.830 | 1,379,900 | +0.06(+1.59%) |
Apr 25, 2019 | 3.750 | 3.810 | 3.710 | 3.770 | 1,855,732 | +0.00(+0.00%) |
Apr 24, 2019 | 3.830 | 3.850 | 3.750 | 3.770 | 1,540,696 | -0.08(-2.08%) |
Apr 23, 2019 | 3.730 | 3.910 | 3.700 | 3.850 | 2,403,234 | +0.15(+4.05%) |
Apr 22, 2019 | 3.720 | 3.770 | 3.680 | 3.700 | 1,972,643 | -0.05(-1.33%) |
Apr 18, 2019 | 3.750 | 3.780 | 3.730 | 3.750 | 1,256,900 | -0.01(-0.27%) |
Apr 17, 2019 | 3.840 | 3.840 | 3.720 | 3.760 | 1,988,172 | -0.08(-2.08%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.795 | 3.840 | 1,699,072 | +0.00(+0.00%) |
Apr 15, 2019 | 3.870 | 3.870 | 3.810 | 3.840 | 1,437,929 | -0.04(-1.03%) |
Apr 12, 2019 | 3.910 | 3.940 | 3.840 | 3.880 | 2,887,200 | +0.01(+0.26%) |
Apr 11, 2019 | 3.860 | 3.930 | 3.850 | 3.870 | 2,489,082 | +0.03(+0.78%) |
Apr 10, 2019 | 3.880 | 3.880 | 3.780 | 3.840 | 3,132,826 | -0.02(-0.52%) |
Apr 09, 2019 | 3.960 | 3.960 | 3.860 | 3.860 | 2,971,231 | -0.11(-2.77%) |
Apr 08, 2019 | 4.000 | 4.000 | 3.960 | 3.970 | 1,640,126 | -0.03(-0.75%) |
Apr 05, 2019 | 3.960 | 4.030 | 3.940 | 4.000 | 1,648,900 | +0.01(+0.25%) |
Apr 04, 2019 | 3.930 | 3.990 | 3.880 | 3.990 | 1,532,660 | +0.07(+1.79%) |
Apr 03, 2019 | 3.940 | 3.950 | 3.890 | 3.920 | 1,373,407 | +0.01(+0.26%) |
Apr 02, 2019 | 3.970 | 3.980 | 3.890 | 3.910 | 2,091,484 | -0.07(-1.76%) |
Apr 01, 2019 | 3.860 | 3.990 | 3.830 | 3.980 | 2,433,316 | +0.15(+3.92%) |
Mar 29, 2019 | 3.860 | 3.890 | 3.810 | 3.830 | 2,418,900 | -0.01(-0.26%) |
Mar 28, 2019 | 3.880 | 3.930 | 3.820 | 3.840 | 1,496,416 | -0.05(-1.29%) |
Mar 27, 2019 | 3.930 | 3.970 | 3.860 | 3.890 | 1,758,161 | -0.04(-1.02%) |
Mar 26, 2019 | 3.860 | 3.980 | 3.850 | 3.930 | 2,604,627 | +0.08(+2.08%) |
Mar 25, 2019 | 3.830 | 3.890 | 3.820 | 3.850 | 1,249,127 | +0.02(+0.52%) |
Mar 22, 2019 | 3.920 | 3.960 | 3.830 | 3.830 | 2,749,400 | -0.12(-3.04%) |
Mar 21, 2019 | 3.910 | 3.990 | 3.900 | 3.950 | 2,218,520 | +0.03(+0.77%) |
Mar 20, 2019 | 3.960 | 4.000 | 3.900 | 3.920 | 2,096,314 | -0.04(-1.01%) |
Mar 19, 2019 | 3.960 | 4.060 | 3.960 | 3.960 | 2,177,236 | +0.00(+0.00%) |
Mar 18, 2019 | 4.000 | 4.050 | 3.950 | 3.960 | 3,262,056 | -0.04(-1.00%) |
Mar 15, 2019 | 3.970 | 4.090 | 3.920 | 4.000 | 13,631,700 | +0.19(+4.99%) |
Mar 14, 2019 | 3.920 | 3.930 | 3.790 | 3.810 | 2,743,362 | -0.12(-3.05%) |
Mar 13, 2019 | 3.800 | 4.020 | 3.790 | 3.930 | 7,078,577 | +0.14(+3.69%) |
Mar 12, 2019 | 3.610 | 3.810 | 3.550 | 3.790 | 3,427,173 | +0.19(+5.28%) |
Mar 11, 2019 | 3.650 | 3.750 | 3.590 | 3.600 | 3,317,807 | -0.03(-0.83%) |
Mar 08, 2019 | 3.800 | 3.840 | 3.610 | 3.630 | 7,178,300 | -0.19(-4.97%) |
Mar 07, 2019 | 3.900 | 3.940 | 3.690 | 3.820 | 5,596,870 | -0.07(-1.80%) |
Mar 06, 2019 | 3.970 | 4.100 | 3.880 | 3.890 | 6,054,600 | -0.08(-2.02%) |
Mar 05, 2019 | 3.900 | 4.040 | 3.900 | 3.970 | 5,223,644 | +0.08(+2.06%) |
Mar 04, 2019 | 3.880 | 3.940 | 3.850 | 3.890 | 3,206,051 | +0.05(+1.30%) |
Mar 01, 2019 | 3.920 | 3.980 | 3.830 | 3.840 | 3,807,100 | -0.03(-0.78%) |
Feb 28, 2019 | 3.960 | 3.990 | 3.860 | 3.870 | 3,791,701 | -0.07(-1.78%) |
Feb 27, 2019 | 3.950 | 3.980 | 3.900 | 3.940 | 3,921,310 | +0.09(+2.34%) |
Feb 26, 2019 | 4.030 | 4.070 | 3.830 | 3.850 | 5,489,581 | -0.17(-4.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 3.670 | 4.020 | 21,882,172 | -0.28(-6.51%) |
Feb 22, 2019 | 4.540 | 4.545 | 4.290 | 4.300 | 7,971,700 | -0.24(-5.29%) |
Feb 21, 2019 | 4.480 | 4.560 | 4.470 | 4.540 | 2,950,977 | +0.05(+1.11%) |
Feb 20, 2019 | 4.560 | 4.565 | 4.480 | 4.490 | 3,221,131 | -0.05(-1.10%) |
Feb 19, 2019 | 4.540 | 4.560 | 4.510 | 4.540 | 2,647,458 | -0.01(-0.22%) |
Feb 15, 2019 | 4.580 | 4.585 | 4.530 | 4.550 | 3,960,000 | +0.00(+0.00%) |
Feb 14, 2019 | 4.580 | 4.610 | 4.485 | 4.550 | 4,838,075 | -0.04(-0.87%) |
Feb 13, 2019 | 4.610 | 4.690 | 4.570 | 4.590 | 2,835,641 | -0.02(-0.43%) |
Feb 12, 2019 | 4.620 | 4.660 | 4.590 | 4.610 | 2,566,616 | -0.01(-0.22%) |
Feb 11, 2019 | 4.610 | 4.650 | 4.580 | 4.620 | 2,687,753 | +0.01(+0.22%) |
Feb 08, 2019 | 4.670 | 4.710 | 4.520 | 4.610 | 4,234,500 | -0.07(-1.50%) |
Feb 07, 2019 | 4.720 | 4.760 | 4.660 | 4.680 | 3,804,562 | -0.05(-1.06%) |
Feb 06, 2019 | 4.700 | 4.830 | 4.690 | 4.730 | 4,946,118 | -0.07(-1.46%) |
Feb 05, 2019 | 4.820 | 4.840 | 4.770 | 4.800 | 1,718,890 | -0.02(-0.41%) |
Feb 04, 2019 | 4.820 | 4.830 | 4.750 | 4.820 | 4,246,056 | -0.02(-0.41%) |
Feb 01, 2019 | 4.810 | 4.880 | 4.800 | 4.840 | 2,070,900 | +0.00(+0.00%) |
Jan 31, 2019 | 4.730 | 4.840 | 4.730 | 4.840 | 5,896,837 | +0.10(+2.11%) |
Jan 30, 2019 | 4.750 | 4.770 | 4.630 | 4.740 | 6,097,844 | -0.01(-0.21%) |
Jan 29, 2019 | 4.750 | 4.800 | 4.640 | 4.750 | 3,711,784 | +0.01(+0.21%) |
Jan 28, 2019 | 4.730 | 4.820 | 4.710 | 4.740 | 2,973,875 | -0.04(-0.84%) |
Jan 25, 2019 | 4.860 | 4.880 | 4.760 | 4.780 | 3,483,800 | -0.08(-1.65%) |
Jan 24, 2019 | 4.850 | 4.940 | 4.820 | 4.860 | 2,440,655 | -0.01(-0.21%) |
Jan 23, 2019 | 4.840 | 4.890 | 4.800 | 4.870 | 2,902,631 | +0.06(+1.25%) |
Jan 22, 2019 | 4.990 | 5.000 | 4.780 | 4.810 | 5,893,261 | -0.20(-3.99%) |
Jan 18, 2019 | 4.970 | 5.020 | 4.950 | 5.010 | 4,599,500 | +0.03(+0.60%) |
Jan 17, 2019 | 4.980 | 5.020 | 4.950 | 4.980 | 4,261,093 | +0.01(+0.20%) |
Jan 16, 2019 | 4.980 | 5.005 | 4.920 | 4.970 | 4,258,244 | +0.00(+0.00%) |
Jan 15, 2019 | 4.900 | 5.000 | 4.860 | 4.970 | 7,765,315 | +0.17(+3.54%) |
Jan 14, 2019 | 4.800 | 4.840 | 4.770 | 4.800 | 3,855,661 | +0.00(+0.00%) |
Jan 11, 2019 | 4.750 | 4.830 | 4.700 | 4.800 | 2,781,600 | +0.03(+0.63%) |
Jan 10, 2019 | 4.740 | 4.780 | 4.710 | 4.770 | 2,163,508 | +0.01(+0.21%) |
Jan 09, 2019 | 4.750 | 4.800 | 4.700 | 4.760 | 6,102,931 | +0.01(+0.21%) |
Jan 08, 2019 | 4.740 | 4.800 | 4.690 | 4.750 | 3,921,355 | +0.02(+0.42%) |
Jan 07, 2019 | 4.770 | 4.810 | 4.680 | 4.730 | 2,996,639 | -0.06(-1.25%) |
Jan 04, 2019 | 4.750 | 4.800 | 4.690 | 4.790 | 4,863,200 | +0.09(+1.91%) |
Jan 03, 2019 | 4.710 | 4.780 | 4.660 | 4.700 | 3,250,887 | -0.03(-0.63%) |
Jan 02, 2019 | 4.610 | 4.740 | 4.570 | 4.730 | 3,322,212 | +0.07(+1.50%) |
Dec 31, 2018 | 4.630 | 4.700 | 4.610 | 4.660 | 3,779,900 | +0.06(+1.30%) |
Dec 28, 2018 | 4.600 | 4.680 | 4.560 | 4.600 | 3,014,600 | -0.02(-0.43%) |
Dec 27, 2018 | 4.600 | 4.665 | 4.500 | 4.620 | 4,316,105 | -0.08(-1.70%) |
Dec 26, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 6,580,756 | +0.19(+4.21%) |
Dec 24, 2018 | 4.550 | 4.675 | 4.510 | 4.510 | 5,027,000 | +0.00(+0.00%) |
Dec 21, 2018 | 4.200 | 4.570 | 4.120 | 4.510 | 17,859,600 | +0.29(+6.87%) |
Dec 20, 2018 | 4.270 | 4.280 | 4.110 | 4.220 | 3,733,368 | -0.04(-0.94%) |
Dec 19, 2018 | 4.310 | 4.390 | 4.150 | 4.260 | 4,120,053 | -0.01(-0.23%) |
Dec 18, 2018 | 4.430 | 4.430 | 4.250 | 4.270 | 3,874,525 | -0.10(-2.29%) |
Dec 17, 2018 | 4.450 | 4.510 | 4.360 | 4.370 | 3,124,362 | -0.08(-1.80%) |
Dec 14, 2018 | 4.330 | 4.500 | 4.330 | 4.450 | 3,385,500 | +0.05(+1.14%) |
Dec 13, 2018 | 4.430 | 4.500 | 4.330 | 4.400 | 3,124,988 | +0.00(+0.00%) |
Dec 12, 2018 | 4.360 | 4.430 | 4.320 | 4.400 | 2,741,998 | +0.09(+2.09%) |
Dec 11, 2018 | 4.330 | 4.370 | 4.260 | 4.310 | 2,778,335 | +0.05(+1.17%) |
Dec 10, 2018 | 4.310 | 4.330 | 4.215 | 4.260 | 5,008,709 | -0.07(-1.62%) |
Dec 07, 2018 | 4.270 | 4.465 | 4.260 | 4.330 | 4,145,500 | +0.07(+1.64%) |
Dec 06, 2018 | 4.520 | 4.520 | 4.170 | 4.260 | 8,436,255 | -0.29(-6.37%) |
Dec 04, 2018 | 4.750 | 4.770 | 4.550 | 4.550 | 5,538,400 | -0.20(-4.21%) |
Dec 03, 2018 | 4.720 | 4.790 | 4.670 | 4.750 | 2,677,309 | +0.09(+1.93%) |
Nov 30, 2018 | 4.690 | 4.740 | 4.650 | 4.660 | 4,749,600 | -0.06(-1.27%) |
Nov 29, 2018 | 4.760 | 4.790 | 4.680 | 4.720 | 2,944,953 | -0.06(-1.26%) |
Nov 28, 2018 | 4.500 | 4.930 | 4.490 | 4.780 | 12,833,345 | +0.27(+5.99%) |
Nov 27, 2018 | 4.520 | 4.530 | 4.450 | 4.510 | 2,185,524 | -0.02(-0.44%) |
Nov 26, 2018 | 4.470 | 4.560 | 4.450 | 4.530 | 2,781,261 | +0.01(+0.22%) |
Nov 23, 2018 | 4.450 | 4.550 | 4.440 | 4.520 | 1,236,200 | +0.05(+1.12%) |
Nov 21, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.17(+3.95%) | |
Nov 20, 2018 | 4.510 | 4.550 | 4.300 | 4.300 | 3,656,328 | -0.23(-5.08%) |
Nov 19, 2018 | 4.590 | 4.650 | 4.530 | 4.530 | 3,703,929 | -0.05(-1.09%) |
Nov 16, 2018 | 4.570 | 4.630 | 4.525 | 4.580 | 3,265,600 | -0.03(-0.65%) |
Nov 15, 2018 | 4.550 | 4.660 | 4.510 | 4.610 | 4,599,683 | +0.01(+0.22%) |
Nov 14, 2018 | 4.600 | 4.660 | 4.540 | 4.600 | 4,693,590 | +0.01(+0.22%) |
Nov 13, 2018 | 4.580 | 4.720 | 4.550 | 4.590 | 6,872,494 | +0.00(+0.00%) |
Nov 12, 2018 | 4.650 | 4.660 | 4.550 | 4.590 | 3,056,167 | -0.04(-0.86%) |
Nov 09, 2018 | 4.700 | 4.740 | 4.580 | 4.630 | 4,545,200 | -0.08(-1.70%) |
Nov 08, 2018 | 4.700 | 4.820 | 4.670 | 4.710 | 4,195,499 | +0.01(+0.21%) |
Nov 07, 2018 | 4.560 | 4.700 | 4.510 | 4.700 | 6,515,152 | +0.14(+3.07%) |
Nov 06, 2018 | 4.280 | 4.560 | 4.280 | 4.560 | 5,783,030 | +0.26(+6.05%) |
Nov 05, 2018 | 4.180 | 4.330 | 4.160 | 4.300 | 4,071,299 | +0.14(+3.37%) |
Nov 02, 2018 | 4.030 | 4.160 | 3.970 | 4.160 | 7,262,800 | +0.09(+2.21%) |
Nov 01, 2018 | 4.250 | 4.270 | 4.010 | 4.070 | 14,981,822 | -0.21(-4.91%) |
Oct 31, 2018 | 4.240 | 4.420 | 4.170 | 4.280 | 10,275,445 | +0.06(+1.42%) |
Oct 30, 2018 | 4.210 | 4.220 | 4.120 | 4.220 | 3,357,474 | +0.00(+0.00%) |
Oct 29, 2018 | 4.250 | 4.440 | 4.070 | 4.220 | 13,641,417 | +0.61(+16.90%) |
Oct 26, 2018 | 3.730 | 3.770 | 3.600 | 3.610 | 3,052,500 | -0.14(-3.73%) |
Oct 25, 2018 | 3.770 | 3.870 | 3.750 | 3.750 | 2,398,762 | +0.00(+0.00%) |
Oct 24, 2018 | 3.920 | 3.920 | 3.750 | 3.750 | 4,350,267 | -0.18(-4.58%) |
Oct 23, 2018 | 3.930 | 4.010 | 3.880 | 3.930 | 3,426,692 | -0.05(-1.26%) |
Oct 22, 2018 | 3.970 | 3.995 | 3.950 | 3.980 | 1,314,557 | +0.04(+1.02%) |
Oct 19, 2018 | 3.840 | 4.030 | 3.820 | 3.940 | 2,602,900 | +0.06(+1.55%) |
Oct 18, 2018 | 3.880 | 3.940 | 3.870 | 3.880 | 2,348,793 | -0.03(-0.77%) |
Oct 17, 2018 | 3.810 | 3.930 | 3.690 | 3.910 | 4,066,850 | +0.10(+2.62%) |
Oct 16, 2018 | 3.960 | 3.960 | 3.670 | 3.810 | 6,211,742 | -0.15(-3.79%) |
Oct 15, 2018 | 3.980 | 4.030 | 3.940 | 3.960 | 2,062,061 | -0.02(-0.50%) |
Oct 12, 2018 | 4.130 | 4.130 | 3.840 | 3.980 | 3,713,100 | -0.06(-1.49%) |
Oct 11, 2018 | 4.050 | 4.110 | 3.890 | 4.040 | 4,114,602 | -0.05(-1.22%) |
Oct 10, 2018 | 4.210 | 4.270 | 4.090 | 4.090 | 2,277,782 | -0.14(-3.31%) |
Oct 09, 2018 | 4.110 | 4.270 | 4.110 | 4.230 | 2,235,233 | +0.09(+2.17%) |
Oct 08, 2018 | 4.080 | 4.177 | 4.065 | 4.140 | 1,303,641 | +0.06(+1.47%) |
Oct 05, 2018 | 4.170 | 4.180 | 4.040 | 4.080 | 1,480,500 | -0.06(-1.45%) |
Oct 04, 2018 | 4.160 | 4.225 | 4.130 | 4.140 | 1,150,546 | -0.05(-1.19%) |
Oct 03, 2018 | 4.140 | 4.190 | 4.070 | 4.190 | 1,512,502 | +0.07(+1.70%) |
Oct 02, 2018 | 4.140 | 4.200 | 4.100 | 4.120 | 1,330,733 | -0.02(-0.48%) |
Oct 01, 2018 | 4.190 | 4.240 | 4.110 | 4.140 | 1,641,361 | -0.03(-0.72%) |
Sep 28, 2018 | 4.080 | 4.200 | 4.080 | 4.170 | 2,015,300 | +0.07(+1.71%) |
Sep 27, 2018 | 4.120 | 4.170 | 4.085 | 4.100 | 1,286,511 | -0.04(-0.97%) |
Sep 26, 2018 | 4.170 | 4.220 | 4.130 | 4.140 | 1,313,140 | -0.03(-0.72%) |
Sep 25, 2018 | 4.160 | 4.250 | 4.130 | 4.170 | 2,669,624 | +0.03(+0.72%) |
Sep 24, 2018 | 4.250 | 4.250 | 4.050 | 4.140 | 3,005,857 | -0.12(-2.82%) |
Sep 21, 2018 | 4.390 | 4.390 | 4.260 | 4.260 | 5,202,000 | -0.16(-3.62%) |
Sep 20, 2018 | 4.340 | 4.480 | 4.315 | 4.420 | 3,971,667 | +0.10(+2.31%) |
Sep 19, 2018 | 4.020 | 4.325 | 4.020 | 4.320 | 3,752,890 | +0.33(+8.27%) |
Sep 18, 2018 | 4.140 | 4.320 | 3.980 | 3.990 | 6,336,304 | -0.14(-3.39%) |
Sep 17, 2018 | 4.500 | 4.520 | 4.080 | 4.130 | 7,495,741 | -0.31(-6.98%) |
Sep 14, 2018 | 4.590 | 4.620 | 4.420 | 4.440 | 3,148,000 | -0.10(-2.20%) |
Sep 13, 2018 | 4.540 | 4.580 | 4.520 | 4.540 | 1,313,899 | +0.01(+0.22%) |
Sep 12, 2018 | 4.530 | 4.560 | 4.495 | 4.530 | 1,808,313 | -0.02(-0.44%) |
Sep 11, 2018 | 4.540 | 4.550 | 4.480 | 4.550 | 1,518,551 | +0.00(+0.00%) |
Sep 10, 2018 | 4.550 | 4.560 | 4.460 | 4.550 | 1,617,133 | +0.02(+0.44%) |
Sep 07, 2018 | 4.550 | 4.570 | 4.510 | 4.530 | 1,530,900 | -0.03(-0.66%) |
Sep 06, 2018 | 4.640 | 4.640 | 4.540 | 4.560 | 2,050,267 | -0.07(-1.51%) |
Sep 05, 2018 | 4.640 | 4.650 | 4.610 | 4.630 | 2,200,658 | +0.01(+0.22%) |