Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.024 | 3.095 | 2.998 | 3.077 | 273,622 | +0.06(+2.05%) |
Feb 27, 2019 | 3.077 | 3.104 | 3.007 | 3.015 | 343,842 | -0.09(-2.85%) |
Feb 26, 2019 | 3.148 | 3.166 | 3.077 | 3.104 | 171,307 | -0.06(-1.96%) |
Feb 25, 2019 | 3.201 | 3.210 | 3.144 | 3.166 | 245,400 | -0.03(-0.83%) |
Feb 22, 2019 | 3.192 | 3.263 | 3.166 | 3.192 | 230,804 | +0.02(+0.56%) |
Feb 21, 2019 | 3.192 | 3.210 | 3.104 | 3.175 | 457,813 | -0.05(-1.64%) |
Feb 20, 2019 | 3.192 | 3.272 | 3.153 | 3.228 | 444,971 | +0.04(+1.39%) |
Feb 19, 2019 | 3.122 | 3.192 | 3.122 | 3.183 | 349,354 | +0.04(+1.41%) |
Feb 15, 2019 | 3.113 | 3.192 | 3.069 | 3.139 | 375,778 | +0.05(+1.72%) |
Feb 14, 2019 | 3.042 | 3.148 | 3.002 | 3.086 | 475,526 | +0.03(+0.87%) |
Feb 13, 2019 | 3.139 | 3.157 | 3.029 | 3.060 | 536,041 | -0.10(-3.08%) |
Feb 12, 2019 | 3.254 | 3.263 | 3.122 | 3.157 | 199,794 | -0.07(-2.19%) |
Feb 11, 2019 | 3.166 | 3.254 | 3.130 | 3.228 | 276,579 | +0.02(+0.55%) |
Feb 08, 2019 | 3.077 | 3.325 | 3.077 | 3.210 | 526,632 | +0.14(+4.61%) |
Feb 07, 2019 | 3.060 | 3.148 | 3.046 | 3.069 | 850,734 | -0.01(-0.29%) |
Feb 06, 2019 | 3.060 | 3.112 | 3.034 | 3.077 | 547,423 | +0.03(+0.86%) |
Feb 05, 2019 | 3.086 | 3.112 | 2.999 | 3.051 | 701,077 | -0.04(-1.41%) |
Feb 04, 2019 | 3.051 | 3.095 | 3.016 | 3.095 | 392,768 | +0.04(+1.43%) |
Feb 01, 2019 | 3.034 | 3.069 | 2.995 | 3.051 | 506,095 | +0.01(+0.29%) |
Jan 31, 2019 | 3.008 | 3.104 | 2.990 | 3.042 | 764,660 | +0.03(+1.16%) |
Jan 30, 2019 | 3.042 | 3.121 | 2.999 | 3.008 | 794,772 | -0.03(-0.86%) |
Jan 29, 2019 | 3.016 | 3.069 | 3.008 | 3.034 | 308,533 | +0.03(+0.87%) |
Jan 28, 2019 | 2.947 | 3.069 | 2.947 | 3.008 | 391,863 | +0.04(+1.47%) |
Jan 25, 2019 | 3.016 | 3.060 | 2.947 | 2.964 | 357,547 | -0.03(-1.16%) |
Jan 24, 2019 | 2.981 | 3.016 | 2.903 | 2.999 | 335,779 | +0.01(+0.29%) |
Jan 23, 2019 | 2.894 | 3.016 | 2.790 | 2.990 | 768,592 | +0.11(+3.94%) |
Jan 22, 2019 | 2.859 | 2.886 | 2.737 | 2.877 | 815,393 | -0.01(-0.30%) |
Jan 18, 2019 | 2.990 | 2.990 | 2.851 | 2.886 | 596,944 | -0.11(-3.78%) |
Jan 17, 2019 | 2.999 | 3.025 | 2.947 | 2.999 | 687,237 | -0.02(-0.58%) |
Jan 16, 2019 | 2.964 | 3.069 | 2.947 | 3.016 | 932,895 | +0.06(+2.06%) |
Jan 15, 2019 | 2.886 | 2.981 | 2.833 | 2.955 | 578,061 | +0.05(+1.80%) |
Jan 14, 2019 | 2.807 | 2.977 | 2.790 | 2.903 | 831,484 | +0.09(+3.10%) |
Jan 11, 2019 | 2.781 | 2.859 | 2.772 | 2.816 | 674,488 | +0.01(+0.31%) |
Jan 10, 2019 | 2.772 | 2.859 | 2.769 | 2.807 | 740,684 | +0.00(+0.00%) |
Jan 09, 2019 | 2.973 | 2.973 | 2.764 | 2.807 | 352,026 | -0.15(-5.01%) |
Jan 08, 2019 | 2.842 | 2.973 | 2.798 | 2.955 | 425,909 | +0.15(+5.28%) |
Jan 07, 2019 | 2.807 | 2.851 | 2.746 | 2.807 | 499,334 | +0.00(+0.00%) |
Jan 04, 2019 | 2.720 | 2.833 | 2.650 | 2.807 | 496,001 | +0.10(+3.87%) |
Jan 03, 2019 | 2.659 | 2.807 | 2.659 | 2.702 | 572,572 | +0.00(+0.00%) |
Jan 02, 2019 | 2.685 | 2.816 | 2.641 | 2.702 | 639,361 | -0.03(-1.27%) |
Dec 31, 2018 | 2.772 | 2.816 | 2.641 | 2.737 | 501,048 | -0.02(-0.63%) |
Dec 28, 2018 | 2.650 | 2.768 | 2.641 | 2.755 | 1,038,000 | +0.10(+3.95%) |
Dec 27, 2018 | 2.685 | 2.798 | 2.554 | 2.650 | 885,436 | -0.03(-1.30%) |
Dec 26, 2018 | 2.546 | 2.694 | 2.493 | 2.685 | 1,131,975 | +0.14(+5.48%) |
Dec 24, 2018 | 2.467 | 2.580 | 2.458 | 2.546 | 495,198 | +0.07(+2.82%) |
Dec 21, 2018 | 2.432 | 2.589 | 2.380 | 2.476 | 5,532,981 | +0.05(+2.16%) |
Dec 20, 2018 | 2.528 | 2.585 | 2.415 | 2.424 | 2,294,410 | -0.10(-3.81%) |
Dec 19, 2018 | 2.711 | 2.746 | 2.493 | 2.519 | 1,492,977 | -0.16(-5.86%) |
Dec 18, 2018 | 2.659 | 2.816 | 2.659 | 2.676 | 1,278,544 | +0.05(+1.99%) |
Dec 17, 2018 | 2.912 | 2.973 | 2.519 | 2.624 | 1,529,659 | -0.37(-12.25%) |
Dec 14, 2018 | 2.981 | 3.069 | 2.981 | 2.990 | 288,722 | -0.02(-0.58%) |
Dec 13, 2018 | 3.008 | 3.077 | 3.008 | 3.008 | 246,860 | +0.01(+0.29%) |
Dec 12, 2018 | 3.051 | 3.095 | 2.990 | 2.999 | 353,245 | -0.02(-0.58%) |
Dec 11, 2018 | 3.095 | 3.104 | 3.008 | 3.016 | 216,490 | -0.06(-1.98%) |
Dec 10, 2018 | 3.104 | 3.115 | 3.016 | 3.077 | 295,947 | +0.00(+0.00%) |
Dec 07, 2018 | 3.165 | 3.165 | 3.069 | 3.077 | 711,080 | -0.08(-2.49%) |
Dec 06, 2018 | 2.981 | 3.182 | 2.947 | 3.156 | 586,064 | +0.16(+5.23%) |
Dec 04, 2018 | 3.138 | 3.138 | 2.981 | 2.999 | 338,161 | -0.17(-5.49%) |
Dec 03, 2018 | 3.138 | 3.191 | 3.051 | 3.173 | 230,289 | +0.04(+1.39%) |
Nov 30, 2018 | 3.147 | 3.173 | 3.056 | 3.130 | 680,567 | -0.01(-0.28%) |
Nov 29, 2018 | 3.086 | 3.199 | 3.060 | 3.138 | 211,647 | +0.04(+1.41%) |
Nov 28, 2018 | 2.955 | 3.104 | 2.912 | 3.095 | 514,716 | +0.14(+4.72%) |
Nov 27, 2018 | 2.981 | 3.034 | 2.938 | 2.955 | 370,331 | -0.02(-0.59%) |
Nov 26, 2018 | 3.095 | 3.095 | 2.964 | 2.973 | 502,873 | -0.10(-3.13%) |
Nov 23, 2018 | 3.086 | 3.095 | 3.051 | 3.069 | 126,065 | -0.03(-0.84%) |
Nov 21, 2018 | 3.095 | 3.095 | 3.095 | 0 | +0.05(+1.72%) | |
Nov 20, 2018 | 3.042 | 3.104 | 3.016 | 3.042 | 318,218 | +0.00(+0.00%) |
Nov 19, 2018 | 3.060 | 3.112 | 2.999 | 3.042 | 1,172,806 | -0.01(-0.29%) |
Nov 16, 2018 | 3.156 | 3.169 | 3.016 | 3.051 | 505,980 | -0.13(-4.11%) |
Nov 15, 2018 | 3.208 | 3.217 | 3.138 | 3.182 | 201,935 | -0.04(-1.35%) |
Nov 14, 2018 | 3.313 | 3.321 | 3.199 | 3.226 | 272,955 | -0.05(-1.60%) |
Nov 13, 2018 | 3.400 | 3.426 | 3.269 | 3.278 | 375,138 | -0.13(-3.84%) |
Nov 12, 2018 | 3.339 | 3.443 | 3.321 | 3.409 | 345,058 | +0.09(+2.62%) |
Nov 09, 2018 | 3.400 | 3.435 | 3.304 | 3.321 | 249,721 | -0.10(-3.05%) |
Nov 08, 2018 | 3.382 | 3.430 | 3.321 | 3.426 | 225,689 | +0.04(+1.29%) |
Nov 07, 2018 | 3.382 | 3.434 | 3.357 | 3.382 | 477,331 | +0.00(+0.00%) |
Nov 06, 2018 | 3.374 | 3.400 | 3.331 | 3.382 | 466,981 | +0.02(+0.51%) |
Nov 05, 2018 | 3.159 | 3.400 | 3.159 | 3.365 | 667,820 | +0.22(+7.12%) |
Nov 02, 2018 | 3.236 | 3.314 | 3.116 | 3.141 | 291,513 | -0.09(-2.93%) |
Nov 01, 2018 | 3.262 | 3.348 | 3.228 | 3.236 | 235,842 | -0.01(-0.27%) |
Oct 31, 2018 | 3.365 | 3.365 | 3.228 | 3.245 | 519,481 | -0.10(-3.08%) |
Oct 30, 2018 | 3.348 | 3.443 | 3.339 | 3.348 | 255,956 | +0.00(+0.00%) |
Oct 29, 2018 | 3.271 | 3.426 | 3.228 | 3.348 | 573,435 | +0.13(+4.01%) |
Oct 26, 2018 | 3.357 | 3.357 | 3.172 | 3.219 | 667,494 | -0.16(-4.83%) |
Oct 25, 2018 | 3.176 | 3.382 | 3.167 | 3.382 | 503,186 | +0.22(+7.08%) |
Oct 24, 2018 | 3.193 | 3.262 | 3.150 | 3.159 | 357,743 | -0.11(-3.42%) |
Oct 23, 2018 | 3.305 | 3.331 | 3.245 | 3.271 | 280,383 | -0.06(-1.81%) |
Oct 22, 2018 | 3.400 | 3.447 | 3.322 | 3.331 | 191,415 | -0.06(-1.78%) |
Oct 19, 2018 | 3.400 | 3.443 | 3.357 | 3.391 | 298,136 | -0.02(-0.51%) |
Oct 18, 2018 | 3.426 | 3.486 | 3.391 | 3.408 | 196,524 | -0.05(-1.49%) |
Oct 17, 2018 | 3.486 | 3.537 | 3.438 | 3.460 | 198,186 | -0.03(-0.99%) |
Oct 16, 2018 | 3.391 | 3.512 | 3.348 | 3.494 | 501,835 | +0.10(+3.05%) |
Oct 15, 2018 | 3.408 | 3.477 | 3.365 | 3.391 | 253,983 | -0.03(-0.76%) |
Oct 12, 2018 | 3.572 | 3.572 | 3.417 | 3.417 | 539,921 | -0.09(-2.46%) |
Oct 11, 2018 | 3.615 | 3.617 | 3.481 | 3.503 | 580,550 | -0.13(-3.55%) |
Oct 10, 2018 | 3.701 | 3.753 | 3.615 | 3.632 | 812,022 | -0.09(-2.31%) |
Oct 09, 2018 | 3.667 | 3.770 | 3.641 | 3.718 | 426,462 | +0.05(+1.41%) |
Oct 08, 2018 | 3.606 | 3.710 | 3.606 | 3.667 | 610,850 | +0.08(+2.16%) |
Oct 05, 2018 | 3.529 | 3.606 | 3.477 | 3.589 | 273,969 | +0.07(+1.96%) |
Oct 04, 2018 | 3.658 | 3.658 | 3.507 | 3.520 | 238,328 | -0.16(-4.44%) |
Oct 03, 2018 | 3.787 | 3.821 | 3.662 | 3.684 | 259,027 | -0.10(-2.73%) |
Oct 02, 2018 | 3.839 | 3.916 | 3.778 | 3.787 | 221,849 | -0.04(-1.12%) |
Oct 01, 2018 | 4.028 | 4.028 | 3.821 | 3.830 | 443,907 | -0.18(-4.51%) |
Sep 28, 2018 | 3.899 | 4.028 | 3.882 | 4.011 | 446,855 | +0.13(+3.33%) |
Sep 27, 2018 | 3.778 | 3.920 | 3.761 | 3.882 | 271,878 | +0.10(+2.73%) |
Sep 26, 2018 | 3.830 | 3.852 | 3.744 | 3.778 | 330,731 | -0.05(-1.35%) |
Sep 25, 2018 | 3.804 | 3.882 | 3.753 | 3.830 | 229,747 | +0.06(+1.60%) |
Sep 24, 2018 | 3.847 | 3.873 | 3.744 | 3.770 | 428,664 | -0.08(-2.01%) |
Sep 21, 2018 | 3.873 | 3.925 | 3.839 | 3.847 | 2,086,371 | -0.03(-0.89%) |
Sep 20, 2018 | 3.770 | 3.882 | 3.718 | 3.882 | 370,829 | +0.15(+3.92%) |
Sep 19, 2018 | 3.907 | 3.933 | 3.710 | 3.735 | 556,953 | -0.18(-4.62%) |
Sep 18, 2018 | 3.968 | 4.019 | 3.895 | 3.916 | 338,949 | -0.07(-1.73%) |
Sep 17, 2018 | 3.830 | 4.006 | 3.830 | 3.985 | 350,973 | +0.16(+4.28%) |
Sep 14, 2018 | 3.942 | 3.951 | 3.800 | 3.821 | 368,777 | -0.13(-3.27%) |
Sep 13, 2018 | 3.890 | 3.976 | 3.829 | 3.951 | 278,625 | +0.07(+1.77%) |
Sep 12, 2018 | 4.037 | 4.037 | 3.873 | 3.882 | 286,760 | -0.15(-3.84%) |
Sep 11, 2018 | 4.028 | 4.080 | 4.002 | 4.037 | 255,245 | -0.01(-0.21%) |
Sep 10, 2018 | 4.011 | 4.062 | 3.968 | 4.045 | 364,416 | +0.06(+1.51%) |
Sep 07, 2018 | 3.916 | 3.994 | 3.873 | 3.985 | 362,387 | +0.07(+1.76%) |
Sep 06, 2018 | 3.959 | 3.959 | 3.899 | 3.916 | 269,741 | -0.04(-1.09%) |
Sep 05, 2018 | 3.899 | 4.019 | 3.864 | 3.959 | 274,082 | +0.03(+0.88%) |
Sep 04, 2018 | 3.856 | 4.019 | 3.839 | 3.925 | 512,203 | +0.08(+2.01%) |
Aug 31, 2018 | 3.847 | 3.847 | 3.847 | 0 | +0.03(+0.68%) | |
Aug 30, 2018 | 3.856 | 3.890 | 3.787 | 3.821 | 278,760 | -0.03(-0.67%) |
Aug 29, 2018 | 3.899 | 3.916 | 3.847 | 3.847 | 191,116 | -0.03(-0.89%) |
Aug 28, 2018 | 3.804 | 3.895 | 3.761 | 3.882 | 283,413 | +0.09(+2.27%) |
Aug 27, 2018 | 3.882 | 3.916 | 3.787 | 3.796 | 179,143 | -0.10(-2.65%) |
Aug 24, 2018 | 3.882 | 3.916 | 3.856 | 3.899 | 146,279 | +0.01(+0.22%) |
Aug 23, 2018 | 3.925 | 3.933 | 3.882 | 3.890 | 132,455 | -0.02(-0.44%) |
Aug 22, 2018 | 3.968 | 3.968 | 3.882 | 3.907 | 226,315 | -0.07(-1.73%) |
Aug 21, 2018 | 3.976 | 4.002 | 3.933 | 3.976 | 285,827 | -0.02(-0.43%) |
Aug 20, 2018 | 3.959 | 4.011 | 3.938 | 3.994 | 223,412 | +0.05(+1.31%) |
Aug 17, 2018 | 3.873 | 3.951 | 3.864 | 3.942 | 313,124 | +0.05(+1.33%) |
Aug 16, 2018 | 3.882 | 3.920 | 3.856 | 3.890 | 253,363 | +0.03(+0.67%) |
Aug 15, 2018 | 3.856 | 3.886 | 3.817 | 3.864 | 186,057 | +0.01(+0.22%) |
Aug 14, 2018 | 3.804 | 3.873 | 3.804 | 3.856 | 350,205 | +0.04(+1.13%) |
Aug 13, 2018 | 3.821 | 3.847 | 3.778 | 3.813 | 225,796 | -0.02(-0.45%) |
Aug 10, 2018 | 3.847 | 3.903 | 3.826 | 3.830 | 500,417 | -0.04(-1.11%) |
Aug 09, 2018 | 3.873 | 3.903 | 3.839 | 3.873 | 406,123 | -0.02(-0.44%) |
Aug 08, 2018 | 3.899 | 3.924 | 3.873 | 3.890 | 413,686 | -0.02(-0.44%) |
Aug 07, 2018 | 4.009 | 4.009 | 3.856 | 3.907 | 281,327 | -0.10(-2.55%) |
Aug 06, 2018 | 3.933 | 4.035 | 3.903 | 4.009 | 567,930 | +0.08(+1.95%) |
Aug 03, 2018 | 3.873 | 4.035 | 3.831 | 3.933 | 427,011 | -0.02(-0.43%) |
Aug 02, 2018 | 3.941 | 4.052 | 3.916 | 3.950 | 262,894 | -0.04(-1.07%) |
Aug 01, 2018 | 4.009 | 4.052 | 3.899 | 3.992 | 473,384 | -0.06(-1.47%) |
Jul 31, 2018 | 3.967 | 4.120 | 3.941 | 4.052 | 571,239 | +0.12(+3.03%) |
Jul 30, 2018 | 3.839 | 3.967 | 3.832 | 3.933 | 519,402 | +0.06(+1.54%) |
Jul 27, 2018 | 4.120 | 4.154 | 3.865 | 3.873 | 313,298 | -0.25(-5.99%) |
Jul 26, 2018 | 4.112 | 4.197 | 4.086 | 4.120 | 255,100 | +0.03(+0.62%) |
Jul 25, 2018 | 4.069 | 4.163 | 4.069 | 4.095 | 502,709 | -0.03(-0.82%) |
Jul 24, 2018 | 4.197 | 4.214 | 4.116 | 4.129 | 400,474 | -0.09(-2.02%) |
Jul 23, 2018 | 4.180 | 4.214 | 4.137 | 4.214 | 222,315 | +0.02(+0.41%) |
Jul 20, 2018 | 4.171 | 4.214 | 4.137 | 4.197 | 464,486 | +0.03(+0.82%) |
Jul 19, 2018 | 4.052 | 4.188 | 4.052 | 4.163 | 297,748 | +0.09(+2.30%) |
Jul 18, 2018 | 4.078 | 4.112 | 4.026 | 4.069 | 291,824 | -0.01(-0.21%) |
Jul 17, 2018 | 4.137 | 4.171 | 4.052 | 4.078 | 447,116 | -0.06(-1.44%) |
Jul 16, 2018 | 4.086 | 4.154 | 4.044 | 4.137 | 487,934 | +0.05(+1.25%) |
Jul 13, 2018 | 4.086 | 4.137 | 4.086 | 4.086 | 349,182 | -0.02(-0.41%) |
Jul 12, 2018 | 4.154 | 4.180 | 4.052 | 4.103 | 534,272 | -0.05(-1.23%) |
Jul 11, 2018 | 4.307 | 4.329 | 4.146 | 4.154 | 668,371 | -0.17(-3.94%) |
Jul 10, 2018 | 4.393 | 4.435 | 4.324 | 4.324 | 506,777 | -0.08(-1.74%) |
Jul 09, 2018 | 4.503 | 4.546 | 4.380 | 4.401 | 488,862 | -0.09(-1.90%) |
Jul 06, 2018 | 4.444 | 4.503 | 4.435 | 4.486 | 449,254 | +0.05(+1.15%) |
Jul 05, 2018 | 4.341 | 4.435 | 4.256 | 4.435 | 504,247 | +0.12(+2.76%) |
Jul 03, 2018 | 4.316 | 4.316 | 4.316 | 0 | +0.20(+4.97%) | |
Jul 02, 2018 | 4.035 | 4.120 | 3.988 | 4.112 | 505,432 | +0.09(+2.33%) |
Jun 29, 2018 | 4.026 | 4.026 | 3.975 | 4.018 | 463,949 | +0.00(+0.00%) |
Jun 28, 2018 | 4.035 | 4.044 | 3.984 | 4.018 | 336,909 | -0.01(-0.21%) |
Jun 27, 2018 | 4.095 | 4.095 | 4.026 | 4.026 | 205,076 | -0.05(-1.25%) |
Jun 26, 2018 | 4.137 | 4.163 | 4.061 | 4.078 | 471,862 | -0.03(-0.83%) |
Jun 25, 2018 | 4.129 | 4.171 | 4.078 | 4.112 | 386,715 | -0.07(-1.63%) |
Jun 22, 2018 | 4.026 | 4.188 | 4.009 | 4.180 | 1,641,908 | +0.18(+4.47%) |
Jun 21, 2018 | 3.933 | 4.018 | 3.924 | 4.001 | 661,636 | +0.08(+1.95%) |
Jun 20, 2018 | 3.831 | 3.958 | 3.826 | 3.924 | 1,132,911 | +0.10(+2.67%) |
Jun 19, 2018 | 3.737 | 3.831 | 3.737 | 3.822 | 1,174,356 | +0.08(+2.05%) |
Jun 18, 2018 | 3.746 | 3.788 | 3.724 | 3.746 | 690,275 | +0.02(+0.46%) |
Jun 15, 2018 | 3.780 | 3.720 | 3.729 | 927,234 | -0.05(-1.35%) | |
Jun 14, 2018 | 3.788 | 3.801 | 3.754 | 3.780 | 389,021 | -0.01(-0.22%) |
Jun 13, 2018 | 3.941 | 3.958 | 3.771 | 3.788 | 623,333 | -0.11(-2.84%) |
Jun 12, 2018 | 3.831 | 3.958 | 3.805 | 3.899 | 1,386,765 | +0.08(+2.00%) |
Jun 11, 2018 | 3.873 | 3.873 | 3.788 | 3.822 | 646,024 | -0.03(-0.88%) |
Jun 08, 2018 | 3.899 | 3.924 | 3.848 | 3.856 | 291,961 | -0.06(-1.52%) |
Jun 07, 2018 | 3.890 | 3.950 | 3.873 | 3.916 | 420,903 | +0.03(+0.66%) |
Jun 06, 2018 | 3.882 | 3.890 | 384,842 | -0.04(-1.08%) | ||
Jun 05, 2018 | 3.822 | 3.954 | 3.797 | 3.933 | 749,212 | +0.11(+2.90%) |
Jun 04, 2018 | 3.797 | 3.848 | 3.771 | 3.822 | 493,746 | +0.05(+1.35%) |
Jun 01, 2018 | 3.763 | 3.792 | 3.686 | 3.771 | 623,248 | +0.03(+0.91%) |
May 31, 2018 | 3.814 | 3.848 | 3.729 | 3.737 | 619,496 | -0.07(-1.79%) |
May 30, 2018 | 3.780 | 3.865 | 3.763 | 3.805 | 680,640 | +0.02(+0.45%) |
May 29, 2018 | 3.703 | 3.805 | 3.677 | 3.788 | 398,622 | +0.06(+1.60%) |
May 25, 2018 | 3.729 | 3.729 | 3.729 | 0 | +0.16(+4.53%) | |
May 24, 2018 | 3.584 | 3.618 | 3.524 | 3.567 | 423,319 | +0.00(+0.00%) |
May 23, 2018 | 3.507 | 3.609 | 3.482 | 3.567 | 621,570 | +0.09(+2.45%) |
May 22, 2018 | 3.507 | 3.541 | 3.456 | 3.482 | 640,718 | -0.01(-0.24%) |
May 21, 2018 | 3.499 | 3.507 | 3.431 | 3.490 | 474,569 | +0.02(+0.49%) |
May 18, 2018 | 3.380 | 3.507 | 3.380 | 3.473 | 481,847 | +0.13(+3.82%) |
May 17, 2018 | 3.388 | 3.414 | 3.341 | 3.345 | 432,376 | -0.04(-1.26%) |
May 16, 2018 | 3.277 | 3.448 | 3.277 | 3.388 | 592,194 | +0.11(+3.38%) |
May 15, 2018 | 3.277 | 3.303 | 3.252 | 3.277 | 559,089 | -0.01(-0.26%) |
May 14, 2018 | 3.380 | 3.388 | 3.260 | 3.286 | 198,852 | -0.09(-2.77%) |
May 11, 2018 | 3.448 | 3.448 | 3.350 | 3.380 | 436,585 | -0.07(-1.98%) |
May 10, 2018 | 3.490 | 3.490 | 3.414 | 3.448 | 467,362 | -0.03(-0.74%) |
May 09, 2018 | 3.406 | 3.507 | 3.385 | 3.473 | 805,600 | +0.09(+2.74%) |
May 08, 2018 | 3.305 | 3.389 | 3.305 | 3.381 | 507,436 | +0.03(+1.01%) |
May 07, 2018 | 3.355 | 3.372 | 3.297 | 3.347 | 299,738 | -0.02(-0.50%) |
May 04, 2018 | 3.255 | 3.440 | 3.212 | 3.364 | 586,713 | +0.13(+4.17%) |
May 03, 2018 | 3.229 | 3.263 | 3.187 | 3.229 | 345,502 | +0.00(+0.00%) |
May 02, 2018 | 3.271 | 3.280 | 3.179 | 3.229 | 379,939 | -0.03(-1.03%) |
May 01, 2018 | 3.263 | 3.305 | 3.221 | 3.263 | 244,041 | -0.01(-0.26%) |
Apr 30, 2018 | 3.330 | 3.364 | 3.271 | 3.271 | 477,673 | -0.05(-1.52%) |
Apr 27, 2018 | 3.280 | 3.351 | 3.280 | 3.322 | 405,171 | +0.02(+0.51%) |
Apr 26, 2018 | 3.070 | 3.339 | 3.053 | 3.305 | 711,834 | +0.23(+7.38%) |
Apr 25, 2018 | 3.027 | 3.120 | 2.994 | 3.078 | 1,045,427 | +0.05(+1.67%) |
Apr 24, 2018 | 3.053 | 3.078 | 3.011 | 3.027 | 522,879 | -0.01(-0.28%) |
Apr 23, 2018 | 3.027 | 3.078 | 2.977 | 3.036 | 528,081 | +0.03(+1.12%) |
Apr 20, 2018 | 3.103 | 3.120 | 2.985 | 3.002 | 373,372 | -0.12(-3.77%) |
Apr 19, 2018 | 3.238 | 3.238 | 3.086 | 3.120 | 363,897 | -0.13(-3.89%) |
Apr 18, 2018 | 3.297 | 3.355 | 3.221 | 3.246 | 358,923 | -0.07(-2.03%) |
Apr 17, 2018 | 3.263 | 3.313 | 3.229 | 3.313 | 412,836 | +0.06(+1.81%) |
Apr 16, 2018 | 3.212 | 3.263 | 3.170 | 3.255 | 493,234 | +0.07(+2.11%) |
Apr 13, 2018 | 3.238 | 3.238 | 3.187 | 3.187 | 318,532 | -0.04(-1.30%) |
Apr 12, 2018 | 3.381 | 3.381 | 3.221 | 3.229 | 283,031 | -0.13(-3.76%) |
Apr 11, 2018 | 3.372 | 3.431 | 3.347 | 3.355 | 361,063 | -0.01(-0.25%) |
Apr 10, 2018 | 3.431 | 3.431 | 3.355 | 3.364 | 563,784 | -0.07(-1.96%) |
Apr 09, 2018 | 3.397 | 3.452 | 3.355 | 3.431 | 361,388 | +0.05(+1.49%) |
Apr 06, 2018 | 3.473 | 3.515 | 3.364 | 3.381 | 526,846 | -0.10(-2.90%) |
Apr 05, 2018 | 3.465 | 3.482 | 3.440 | 3.482 | 589,782 | +0.03(+0.73%) |
Apr 04, 2018 | 3.389 | 3.473 | 3.389 | 3.456 | 708,515 | +0.06(+1.73%) |
Apr 03, 2018 | 3.313 | 3.431 | 3.288 | 3.397 | 751,654 | +0.08(+2.28%) |
Apr 02, 2018 | 3.305 | 3.351 | 3.238 | 3.322 | 958,229 | +0.01(+0.25%) |
Mar 29, 2018 | 3.313 | 3.313 | 3.313 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.162 | 3.313 | 3.162 | 3.255 | 1,078,343 | +0.09(+2.93%) |
Mar 27, 2018 | 3.162 | 3.204 | 3.103 | 3.162 | 771,935 | -0.02(-0.53%) |
Mar 26, 2018 | 3.070 | 3.187 | 3.044 | 3.179 | 558,286 | +0.12(+3.85%) |
Mar 23, 2018 | 3.137 | 3.145 | 3.053 | 3.061 | 738,204 | -0.08(-2.67%) |
Mar 22, 2018 | 3.078 | 3.179 | 3.053 | 3.145 | 851,095 | +0.04(+1.35%) |
Mar 21, 2018 | 3.103 | 3.154 | 3.070 | 3.103 | 630,681 | +0.01(+0.27%) |
Mar 20, 2018 | 3.204 | 3.255 | 3.053 | 3.095 | 547,463 | -0.12(-3.66%) |
Mar 19, 2018 | 3.086 | 3.255 | 3.044 | 3.212 | 1,196,547 | +0.13(+4.09%) |
Mar 16, 2018 | 3.078 | 3.162 | 3.061 | 3.086 | 4,785,327 | +0.00(+0.00%) |
Mar 15, 2018 | 3.196 | 3.196 | 3.070 | 3.086 | 1,077,056 | -0.12(-3.67%) |
Mar 14, 2018 | 3.263 | 3.297 | 3.187 | 3.204 | 843,118 | -0.04(-1.30%) |
Mar 13, 2018 | 3.330 | 3.355 | 3.246 | 3.246 | 712,066 | -0.08(-2.53%) |
Mar 12, 2018 | 3.372 | 3.397 | 3.276 | 3.330 | 1,193,685 | -0.05(-1.49%) |
Mar 09, 2018 | 3.389 | 3.389 | 3.288 | 3.381 | 609,573 | +0.00(+0.00%) |
Mar 08, 2018 | 3.372 | 3.414 | 3.339 | 3.381 | 616,478 | +0.01(+0.25%) |
Mar 07, 2018 | 3.397 | 3.330 | 3.372 | 437,870 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.339 | 3.381 | 3.292 | 3.364 | 486,811 | +0.01(+0.25%) |
Mar 05, 2018 | 3.355 | 3.402 | 3.288 | 3.355 | 553,724 | +0.00(+0.00%) |
Mar 02, 2018 | 3.372 | 3.397 | 3.322 | 3.355 | 481,806 | -0.04(-1.24%) |