Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 4.650 | 4.650 | 4.590 | 4.620 | 1,113,960 | -0.03(-0.65%) |
Aug 31, 2018 | 4.650 | 4.650 | 4.650 | 0 | +0.01(+0.22%) | |
Aug 30, 2018 | 4.600 | 4.690 | 4.580 | 4.640 | 1,870,812 | +0.02(+0.43%) |
Aug 29, 2018 | 4.630 | 4.630 | 4.580 | 4.620 | 927,803 | +0.01(+0.22%) |
Aug 28, 2018 | 4.640 | 4.640 | 4.590 | 4.610 | 902,381 | -0.04(-0.86%) |
Aug 27, 2018 | 4.570 | 4.660 | 4.570 | 4.650 | 1,931,902 | +0.08(+1.75%) |
Aug 24, 2018 | 4.560 | 4.590 | 4.525 | 4.570 | 1,381,000 | +0.02(+0.44%) |
Aug 23, 2018 | 4.570 | 4.600 | 4.510 | 4.550 | 1,845,151 | -0.04(-0.87%) |
Aug 22, 2018 | 4.550 | 4.610 | 4.550 | 4.590 | 1,868,215 | +0.02(+0.44%) |
Aug 21, 2018 | 4.590 | 4.600 | 4.540 | 4.570 | 1,868,881 | -0.01(-0.22%) |
Aug 20, 2018 | 4.550 | 4.600 | 4.530 | 4.580 | 1,867,528 | +0.06(+1.33%) |
Aug 17, 2018 | 4.530 | 4.600 | 4.510 | 4.520 | 4,736,000 | -0.05(-1.09%) |
Aug 16, 2018 | 4.530 | 4.610 | 4.490 | 4.570 | 2,753,872 | +0.08(+1.78%) |
Aug 15, 2018 | 4.590 | 4.590 | 4.430 | 4.490 | 2,686,231 | -0.11(-2.39%) |
Aug 14, 2018 | 4.560 | 4.630 | 4.550 | 4.600 | 1,987,338 | +0.05(+1.10%) |
Aug 13, 2018 | 4.470 | 4.590 | 4.400 | 4.550 | 3,182,745 | +0.10(+2.25%) |
Aug 10, 2018 | 4.380 | 4.460 | 4.360 | 4.450 | 1,708,000 | +0.01(+0.23%) |
Aug 09, 2018 | 4.410 | 4.470 | 4.410 | 4.440 | 2,383,151 | +0.04(+0.91%) |
Aug 08, 2018 | 4.340 | 4.450 | 4.315 | 4.400 | 2,734,554 | +0.06(+1.38%) |
Aug 07, 2018 | 4.590 | 4.620 | 4.250 | 4.340 | 12,407,370 | -0.24(-5.24%) |
Aug 06, 2018 | 4.580 | 4.590 | 4.540 | 4.580 | 2,568,156 | +0.00(+0.00%) |
Aug 03, 2018 | 4.590 | 4.630 | 4.540 | 4.580 | 1,553,900 | -0.02(-0.43%) |
Aug 02, 2018 | 4.650 | 4.675 | 4.600 | 4.600 | 3,451,246 | -0.06(-1.29%) |
Aug 01, 2018 | 4.650 | 4.720 | 4.600 | 4.660 | 3,558,311 | +0.06(+1.30%) |
Jul 31, 2018 | 4.620 | 4.620 | 4.520 | 4.600 | 2,425,301 | +0.02(+0.44%) |
Jul 30, 2018 | 4.620 | 4.650 | 4.560 | 4.580 | 1,614,125 | -0.03(-0.65%) |
Jul 27, 2018 | 4.650 | 4.670 | 4.570 | 4.610 | 1,983,600 | -0.04(-0.86%) |
Jul 26, 2018 | 4.710 | 4.740 | 4.640 | 4.650 | 1,805,683 | -0.05(-1.06%) |
Jul 25, 2018 | 4.650 | 4.715 | 4.620 | 4.700 | 3,796,223 | +0.04(+0.86%) |
Jul 24, 2018 | 4.700 | 4.730 | 4.610 | 4.660 | 1,443,054 | -0.04(-0.85%) |
Jul 23, 2018 | 4.620 | 4.740 | 4.620 | 4.700 | 1,419,682 | +0.06(+1.29%) |
Jul 20, 2018 | 4.640 | 4.660 | 4.605 | 4.640 | 1,238,378 | -0.03(-0.64%) |
Jul 19, 2018 | 4.680 | 4.680 | 4.640 | 4.670 | 1,255,146 | -0.03(-0.64%) |
Jul 18, 2018 | 4.610 | 4.700 | 4.590 | 4.700 | 2,526,785 | +0.08(+1.73%) |
Jul 17, 2018 | 4.660 | 4.685 | 4.590 | 4.620 | 2,792,519 | -0.03(-0.65%) |
Jul 16, 2018 | 4.610 | 4.670 | 4.580 | 4.650 | 2,052,059 | +0.04(+0.87%) |
Jul 13, 2018 | 4.620 | 4.640 | 4.560 | 4.610 | 1,191,188 | +0.03(+0.66%) |
Jul 12, 2018 | 4.550 | 4.650 | 4.520 | 4.580 | 1,655,340 | +0.05(+1.10%) |
Jul 11, 2018 | 4.590 | 4.610 | 4.530 | 4.530 | 2,336,860 | -0.08(-1.74%) |
Jul 10, 2018 | 4.700 | 4.750 | 4.575 | 4.610 | 3,517,558 | -0.06(-1.28%) |
Jul 09, 2018 | 4.620 | 4.740 | 4.580 | 4.670 | 2,845,050 | +0.09(+1.97%) |
Jul 06, 2018 | 4.590 | 4.640 | 4.525 | 4.580 | 2,064,645 | -0.01(-0.22%) |
Jul 05, 2018 | 4.530 | 4.630 | 4.490 | 4.590 | 1,931,512 | +0.10(+2.23%) |
Jul 03, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.06(-1.32%) | |
Jul 02, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 1,849,432 | +0.05(+1.11%) |
Jun 29, 2018 | 4.410 | 4.510 | 4.383 | 4.500 | 3,217,106 | +0.10(+2.27%) |
Jun 28, 2018 | 4.360 | 4.420 | 4.290 | 4.400 | 1,807,244 | +0.05(+1.15%) |
Jun 27, 2018 | 4.400 | 4.465 | 4.340 | 4.350 | 2,481,389 | -0.07(-1.58%) |
Jun 26, 2018 | 4.430 | 4.450 | 4.350 | 4.420 | 2,802,714 | +0.00(+0.00%) |
Jun 25, 2018 | 4.470 | 4.500 | 4.400 | 4.420 | 2,894,582 | -0.09(-2.00%) |
Jun 22, 2018 | 4.540 | 4.560 | 4.470 | 4.510 | 6,132,490 | +0.01(+0.22%) |
Jun 21, 2018 | 4.560 | 4.670 | 4.480 | 4.500 | 6,621,102 | -0.05(-1.10%) |
Jun 20, 2018 | 4.540 | 4.590 | 4.430 | 4.550 | 6,115,870 | +0.04(+0.89%) |
Jun 19, 2018 | 4.560 | 4.630 | 4.460 | 4.510 | 6,855,593 | -0.07(-1.53%) |
Jun 18, 2018 | 4.640 | 4.675 | 4.560 | 4.580 | 4,393,742 | -0.07(-1.51%) |
Jun 15, 2018 | 4.710 | 4.600 | 4.650 | 6,599,204 | -0.06(-1.27%) | |
Jun 14, 2018 | 4.690 | 4.720 | 4.605 | 4.710 | 5,624,306 | +0.01(+0.21%) |
Jun 13, 2018 | 4.740 | 4.740 | 4.580 | 4.700 | 8,022,870 | -0.04(-0.84%) |
Jun 12, 2018 | 4.800 | 4.840 | 4.710 | 4.740 | 8,590,552 | -0.08(-1.66%) |
Jun 11, 2018 | 4.880 | 4.920 | 4.660 | 4.820 | 27,048,718 | +1.01(+26.51%) |
Jun 08, 2018 | 3.740 | 3.820 | 3.625 | 3.810 | 5,620,711 | +0.09(+2.42%) |
Jun 07, 2018 | 3.800 | 3.840 | 3.610 | 3.720 | 4,204,783 | -0.10(-2.62%) |
Jun 06, 2018 | 3.960 | 3.820 | 10,031,519 | +0.23(+6.41%) | ||
Jun 05, 2018 | 3.520 | 3.605 | 3.500 | 3.590 | 2,940,197 | +0.04(+1.13%) |
Jun 04, 2018 | 3.580 | 3.600 | 3.470 | 3.550 | 2,926,050 | +0.00(+0.00%) |
Jun 01, 2018 | 3.500 | 3.560 | 3.450 | 3.550 | 3,324,550 | +0.11(+3.20%) |
May 31, 2018 | 3.660 | 3.735 | 3.430 | 3.440 | 5,746,987 | -0.22(-6.01%) |
May 30, 2018 | 3.550 | 3.770 | 3.530 | 3.660 | 6,023,494 | +0.13(+3.68%) |
May 29, 2018 | 3.450 | 3.530 | 3.410 | 3.530 | 2,816,868 | +0.06(+1.73%) |
May 25, 2018 | 3.470 | 3.470 | 3.470 | 0 | +0.07(+2.06%) | |
May 24, 2018 | 3.420 | 3.445 | 3.330 | 3.400 | 2,685,296 | -0.05(-1.45%) |
May 23, 2018 | 3.580 | 3.580 | 3.430 | 3.450 | 3,126,518 | -0.13(-3.63%) |
May 22, 2018 | 3.680 | 3.710 | 3.440 | 3.580 | 3,958,954 | -0.05(-1.38%) |
May 21, 2018 | 3.450 | 3.633 | 3.390 | 3.630 | 4,404,865 | +0.29(+8.68%) |
May 18, 2018 | 3.570 | 3.570 | 3.330 | 3.340 | 4,076,492 | -0.19(-5.38%) |
May 17, 2018 | 3.300 | 3.560 | 3.280 | 3.530 | 5,339,942 | +0.23(+6.97%) |
May 16, 2018 | 3.220 | 3.300 | 3.190 | 3.300 | 3,236,199 | +0.10(+3.12%) |
May 15, 2018 | 3.150 | 3.230 | 3.140 | 3.200 | 1,949,401 | +0.03(+0.95%) |
May 14, 2018 | 3.080 | 3.225 | 3.080 | 3.170 | 3,834,476 | +0.10(+3.26%) |
May 11, 2018 | 3.080 | 3.120 | 3.040 | 3.070 | 933,618 | -0.01(-0.32%) |
May 10, 2018 | 3.190 | 3.200 | 3.020 | 3.080 | 2,296,426 | -0.11(-3.45%) |
May 09, 2018 | 3.130 | 3.260 | 3.130 | 3.190 | 3,220,494 | +0.05(+1.59%) |
May 08, 2018 | 3.100 | 3.170 | 3.060 | 3.140 | 3,187,713 | +0.02(+0.64%) |
May 07, 2018 | 3.040 | 3.130 | 3.030 | 3.120 | 1,633,216 | +0.10(+3.31%) |
May 04, 2018 | 2.880 | 3.060 | 2.860 | 3.020 | 2,300,462 | +0.11(+3.78%) |
May 03, 2018 | 2.960 | 2.990 | 2.820 | 2.910 | 4,850,970 | -0.06(-2.02%) |
May 02, 2018 | 2.850 | 3.200 | 2.820 | 2.970 | 12,586,387 | +0.13(+4.58%) |