Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.850 | 3.920 | 3.840 | 3.890 | 1,230,835 | +0.06(+1.57%) |
Jan 30, 2019 | 3.780 | 3.855 | 3.670 | 3.830 | 2,602,579 | +0.06(+1.59%) |
Jan 29, 2019 | 3.740 | 3.815 | 3.690 | 3.770 | 1,360,941 | +0.08(+2.17%) |
Jan 28, 2019 | 3.700 | 3.710 | 3.610 | 3.690 | 902,068 | +0.05(+1.37%) |
Jan 25, 2019 | 3.600 | 3.730 | 3.540 | 3.640 | 1,348,500 | +0.13(+3.70%) |
Jan 24, 2019 | 3.550 | 3.558 | 3.420 | 3.510 | 1,172,508 | -0.02(-0.57%) |
Jan 23, 2019 | 3.610 | 3.610 | 3.490 | 3.530 | 983,397 | -0.06(-1.67%) |
Jan 22, 2019 | 3.560 | 3.610 | 3.500 | 3.590 | 1,006,633 | +0.09(+2.57%) |
Jan 18, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 1,541,800 | -0.20(-5.41%) |
Jan 17, 2019 | 3.710 | 3.765 | 3.700 | 3.700 | 690,300 | -0.04(-1.07%) |
Jan 16, 2019 | 3.730 | 3.790 | 3.700 | 3.740 | 771,519 | +0.00(+0.00%) |
Jan 15, 2019 | 3.810 | 3.840 | 3.710 | 3.740 | 895,786 | -0.09(-2.35%) |
Jan 14, 2019 | 3.900 | 3.905 | 3.770 | 3.830 | 1,037,452 | -0.05(-1.29%) |
Jan 11, 2019 | 3.940 | 3.985 | 3.880 | 3.880 | 604,500 | -0.06(-1.52%) |
Jan 10, 2019 | 3.980 | 4.050 | 3.940 | 3.940 | 851,366 | -0.08(-1.99%) |
Jan 09, 2019 | 4.000 | 4.045 | 3.960 | 4.020 | 835,328 | +0.03(+0.75%) |
Jan 08, 2019 | 3.990 | 4.030 | 3.915 | 3.990 | 861,900 | -0.01(-0.25%) |
Jan 07, 2019 | 4.100 | 4.100 | 3.980 | 4.000 | 1,059,591 | -0.09(-2.20%) |
Jan 04, 2019 | 4.100 | 4.110 | 4.010 | 4.090 | 970,900 | -0.05(-1.21%) |
Jan 03, 2019 | 3.970 | 4.150 | 3.970 | 4.140 | 1,670,875 | +0.18(+4.55%) |
Jan 02, 2019 | 3.930 | 4.020 | 3.890 | 3.960 | 772,235 | +0.01(+0.25%) |
Dec 31, 2018 | 3.990 | 3.990 | 3.880 | 3.950 | 1,088,200 | +0.02(+0.51%) |
Dec 28, 2018 | 3.980 | 4.020 | 3.910 | 3.930 | 1,111,000 | -0.07(-1.75%) |
Dec 27, 2018 | 4.000 | 4.050 | 3.880 | 4.000 | 1,295,030 | +0.01(+0.25%) |
Dec 26, 2018 | 3.980 | 4.080 | 3.945 | 3.990 | 1,254,709 | +0.02(+0.50%) |
Dec 24, 2018 | 3.920 | 3.980 | 3.880 | 3.970 | 1,065,000 | +0.14(+3.66%) |
Dec 21, 2018 | 3.880 | 3.915 | 3.760 | 3.830 | 4,097,900 | -0.05(-1.29%) |
Dec 20, 2018 | 3.860 | 3.920 | 3.805 | 3.880 | 2,407,149 | +0.18(+4.86%) |
Dec 19, 2018 | 3.910 | 4.016 | 3.700 | 3.700 | 2,503,007 | -0.21(-5.37%) |
Dec 18, 2018 | 3.830 | 3.980 | 3.830 | 3.910 | 1,491,956 | +0.04(+1.03%) |
Dec 17, 2018 | 3.830 | 3.915 | 3.810 | 3.870 | 1,378,411 | +0.03(+0.78%) |
Dec 14, 2018 | 3.910 | 3.910 | 3.780 | 3.840 | 1,051,900 | -0.08(-2.04%) |
Dec 13, 2018 | 4.000 | 4.030 | 3.890 | 3.920 | 1,310,437 | -0.07(-1.75%) |
Dec 12, 2018 | 3.850 | 4.000 | 3.850 | 3.990 | 1,733,264 | +0.13(+3.37%) |
Dec 11, 2018 | 3.870 | 3.940 | 3.840 | 3.860 | 1,401,353 | -0.02(-0.52%) |
Dec 10, 2018 | 3.900 | 3.990 | 3.850 | 3.880 | 1,113,464 | -0.04(-1.02%) |
Dec 07, 2018 | 3.810 | 3.960 | 3.780 | 3.920 | 3,193,100 | +0.16(+4.26%) |
Dec 06, 2018 | 3.810 | 3.820 | 3.730 | 3.760 | 1,521,015 | -0.01(-0.27%) |
Dec 04, 2018 | 3.800 | 3.890 | 3.750 | 3.770 | 1,997,500 | +0.01(+0.27%) |
Dec 03, 2018 | 3.750 | 3.780 | 3.685 | 3.760 | 1,766,131 | +0.09(+2.45%) |
Nov 30, 2018 | 3.690 | 3.730 | 3.625 | 3.670 | 564,400 | -0.05(-1.34%) |
Nov 29, 2018 | 3.760 | 3.790 | 3.700 | 3.720 | 1,549,802 | -0.04(-1.06%) |
Nov 28, 2018 | 3.630 | 3.790 | 3.620 | 3.760 | 1,565,117 | +0.08(+2.17%) |
Nov 27, 2018 | 3.750 | 3.750 | 3.620 | 3.680 | 1,015,042 | -0.05(-1.34%) |
Nov 26, 2018 | 3.780 | 3.850 | 3.710 | 3.730 | 953,568 | -0.09(-2.36%) |
Nov 23, 2018 | 3.730 | 3.940 | 3.730 | 3.820 | 315,100 | -0.09(-2.30%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.11(+2.89%) | |
Nov 20, 2018 | 3.830 | 3.860 | 3.740 | 3.800 | 1,112,088 | -0.04(-1.04%) |
Nov 19, 2018 | 3.870 | 3.910 | 3.790 | 3.840 | 1,363,444 | -0.04(-1.03%) |
Nov 16, 2018 | 3.900 | 3.960 | 3.860 | 3.880 | 2,463,100 | +0.02(+0.52%) |
Nov 15, 2018 | 3.840 | 3.930 | 3.780 | 3.860 | 1,440,114 | +0.02(+0.52%) |
Nov 14, 2018 | 3.730 | 3.890 | 3.710 | 3.840 | 868,433 | +0.12(+3.23%) |
Nov 13, 2018 | 3.780 | 3.820 | 3.703 | 3.720 | 704,535 | -0.06(-1.59%) |
Nov 12, 2018 | 3.890 | 3.930 | 3.770 | 3.780 | 754,360 | -0.12(-3.08%) |
Nov 09, 2018 | 3.930 | 4.020 | 3.900 | 3.900 | 1,469,900 | -0.09(-2.26%) |
Nov 08, 2018 | 3.970 | 4.060 | 3.970 | 3.990 | 1,268,810 | +0.00(+0.00%) |
Nov 07, 2018 | 4.050 | 4.130 | 3.980 | 3.990 | 1,133,814 | -0.05(-1.24%) |
Nov 06, 2018 | 4.030 | 4.090 | 4.010 | 4.040 | 662,555 | +0.00(+0.00%) |
Nov 05, 2018 | 4.050 | 4.180 | 4.020 | 4.040 | 1,169,570 | -0.07(-1.70%) |
Nov 02, 2018 | 4.130 | 4.220 | 4.110 | 4.110 | 956,400 | -0.07(-1.67%) |
Nov 01, 2018 | 4.090 | 4.250 | 4.080 | 4.180 | 1,611,062 | +0.15(+3.72%) |
Oct 31, 2018 | 4.130 | 4.130 | 4.020 | 4.030 | 1,824,978 | -0.15(-3.59%) |
Oct 30, 2018 | 4.050 | 4.220 | 4.050 | 4.180 | 872,595 | +0.06(+1.46%) |
Oct 29, 2018 | 3.940 | 4.170 | 3.910 | 4.120 | 1,633,365 | +0.15(+3.78%) |
Oct 26, 2018 | 3.990 | 4.160 | 3.970 | 3.970 | 1,194,200 | -0.02(-0.50%) |
Oct 25, 2018 | 4.230 | 4.270 | 3.990 | 3.990 | 1,898,855 | -0.26(-6.12%) |
Oct 24, 2018 | 4.250 | 4.330 | 4.200 | 4.250 | 884,926 | -0.02(-0.47%) |
Oct 23, 2018 | 4.290 | 4.305 | 4.170 | 4.270 | 1,045,431 | +0.09(+2.15%) |
Oct 22, 2018 | 4.260 | 4.270 | 4.170 | 4.180 | 563,581 | -0.09(-2.11%) |
Oct 19, 2018 | 4.210 | 4.270 | 4.150 | 4.270 | 1,036,000 | +0.05(+1.18%) |
Oct 18, 2018 | 4.210 | 4.300 | 4.190 | 4.220 | 644,721 | -0.03(-0.71%) |
Oct 17, 2018 | 4.200 | 4.280 | 4.140 | 4.250 | 1,131,654 | +0.08(+1.92%) |
Oct 16, 2018 | 4.310 | 4.330 | 4.160 | 4.170 | 1,152,799 | -0.13(-3.02%) |
Oct 15, 2018 | 4.190 | 4.325 | 4.170 | 4.300 | 1,197,526 | +0.14(+3.37%) |
Oct 12, 2018 | 4.200 | 4.230 | 3.990 | 4.160 | 1,351,900 | -0.04(-0.95%) |
Oct 11, 2018 | 3.980 | 4.210 | 3.910 | 4.200 | 2,013,925 | +0.29(+7.42%) |
Oct 10, 2018 | 3.980 | 4.010 | 3.790 | 3.910 | 1,118,832 | -0.08(-2.01%) |
Oct 09, 2018 | 3.940 | 4.060 | 3.920 | 3.990 | 943,228 | +0.05(+1.27%) |
Oct 08, 2018 | 3.930 | 3.975 | 3.820 | 3.940 | 882,174 | -0.06(-1.50%) |
Oct 05, 2018 | 4.000 | 4.090 | 3.965 | 4.000 | 750,200 | +0.04(+1.01%) |
Oct 04, 2018 | 3.910 | 4.070 | 3.870 | 3.960 | 1,206,384 | +0.04(+1.02%) |
Oct 03, 2018 | 3.810 | 3.980 | 3.670 | 3.920 | 2,789,945 | +0.13(+3.43%) |
Oct 02, 2018 | 3.710 | 3.860 | 3.690 | 3.790 | 1,074,167 | +0.10(+2.71%) |
Oct 01, 2018 | 3.660 | 3.735 | 3.635 | 3.690 | 683,209 | -0.02(-0.54%) |
Sep 28, 2018 | 3.680 | 3.755 | 3.630 | 3.710 | 453,000 | +0.06(+1.64%) |
Sep 27, 2018 | 3.670 | 3.670 | 3.580 | 3.650 | 683,015 | -0.05(-1.35%) |
Sep 26, 2018 | 3.700 | 3.790 | 3.660 | 3.700 | 744,665 | -0.05(-1.33%) |
Sep 25, 2018 | 3.880 | 3.890 | 3.750 | 3.750 | 932,849 | -0.07(-1.83%) |
Sep 24, 2018 | 3.820 | 3.920 | 3.790 | 3.820 | 1,148,482 | +0.05(+1.33%) |
Sep 21, 2018 | 3.810 | 3.840 | 3.760 | 3.770 | 2,872,700 | -0.10(-2.58%) |
Sep 20, 2018 | 3.750 | 3.880 | 3.740 | 3.870 | 1,062,175 | +0.13(+3.48%) |
Sep 19, 2018 | 3.690 | 3.800 | 3.690 | 3.740 | 719,287 | +0.03(+0.81%) |
Sep 18, 2018 | 3.690 | 3.760 | 3.640 | 3.710 | 878,087 | +0.03(+0.82%) |
Sep 17, 2018 | 3.580 | 3.720 | 3.510 | 3.680 | 1,258,344 | +0.14(+3.95%) |
Sep 14, 2018 | 3.610 | 3.660 | 3.540 | 3.540 | 1,019,500 | -0.09(-2.48%) |
Sep 13, 2018 | 3.830 | 3.840 | 3.625 | 3.630 | 938,996 | -0.12(-3.20%) |
Sep 12, 2018 | 3.550 | 3.815 | 3.470 | 3.750 | 1,776,605 | +0.20(+5.63%) |
Sep 11, 2018 | 3.410 | 3.560 | 3.410 | 3.550 | 788,544 | +0.10(+2.90%) |
Sep 10, 2018 | 3.520 | 3.570 | 3.450 | 3.450 | 930,569 | -0.04(-1.15%) |
Sep 07, 2018 | 3.460 | 3.570 | 3.450 | 3.490 | 778,200 | +0.00(+0.00%) |
Sep 06, 2018 | 3.550 | 3.645 | 3.480 | 3.490 | 1,065,503 | -0.03(-0.85%) |
Sep 05, 2018 | 3.580 | 3.610 | 3.490 | 3.520 | 650,791 | -0.06(-1.68%) |
Sep 04, 2018 | 3.630 | 3.650 | 3.470 | 3.580 | 1,257,444 | -0.09(-2.45%) |
Aug 31, 2018 | 3.670 | 3.670 | 3.670 | 0 | +0.03(+0.82%) | |
Aug 30, 2018 | 3.730 | 3.780 | 3.620 | 3.640 | 1,103,719 | -0.12(-3.19%) |
Aug 29, 2018 | 3.720 | 3.810 | 3.680 | 3.760 | 493,901 | +0.02(+0.53%) |
Aug 28, 2018 | 3.850 | 3.870 | 3.695 | 3.740 | 872,969 | -0.09(-2.35%) |
Aug 27, 2018 | 3.790 | 3.850 | 3.750 | 3.830 | 848,711 | +0.09(+2.41%) |
Aug 24, 2018 | 3.470 | 3.760 | 3.470 | 3.740 | 1,080,000 | +0.29(+8.41%) |
Aug 23, 2018 | 3.660 | 3.670 | 3.430 | 3.450 | 2,862,985 | -0.23(-6.25%) |
Aug 22, 2018 | 3.730 | 3.750 | 3.665 | 3.680 | 936,926 | -0.05(-1.34%) |
Aug 21, 2018 | 3.670 | 3.750 | 3.610 | 3.730 | 1,318,371 | +0.09(+2.47%) |
Aug 20, 2018 | 3.770 | 3.830 | 3.630 | 3.640 | 1,511,747 | -0.13(-3.45%) |
Aug 17, 2018 | 3.660 | 3.820 | 3.660 | 3.770 | 2,256,700 | +0.12(+3.29%) |
Aug 16, 2018 | 4.220 | 4.250 | 3.630 | 3.650 | 3,245,084 | -0.58(-13.71%) |
Aug 15, 2018 | 4.310 | 4.350 | 4.190 | 4.230 | 2,654,686 | -0.15(-3.42%) |
Aug 14, 2018 | 4.370 | 4.420 | 4.310 | 4.380 | 1,515,019 | +0.07(+1.62%) |
Aug 13, 2018 | 4.310 | 4.370 | 4.290 | 4.310 | 1,316,963 | -0.02(-0.46%) |
Aug 10, 2018 | 4.300 | 4.355 | 4.250 | 4.330 | 710,200 | +0.02(+0.46%) |
Aug 09, 2018 | 4.350 | 4.375 | 4.290 | 4.310 | 496,086 | +0.00(+0.00%) |
Aug 08, 2018 | 4.270 | 4.370 | 4.270 | 4.310 | 555,343 | +0.04(+0.94%) |
Aug 07, 2018 | 4.270 | 4.330 | 4.270 | 4.270 | 658,812 | +0.00(+0.00%) |
Aug 06, 2018 | 4.250 | 4.380 | 4.250 | 4.270 | 677,882 | -0.03(-0.70%) |
Aug 03, 2018 | 4.300 | 4.400 | 4.290 | 4.300 | 646,400 | +0.00(+0.00%) |
Aug 02, 2018 | 4.230 | 4.359 | 4.230 | 4.300 | 612,505 | +0.03(+0.70%) |
Aug 01, 2018 | 4.300 | 4.370 | 4.270 | 4.270 | 1,245,927 | -0.04(-0.93%) |
Jul 31, 2018 | 4.280 | 4.380 | 4.270 | 4.310 | 594,491 | +0.03(+0.70%) |
Jul 30, 2018 | 4.340 | 4.380 | 4.280 | 4.280 | 601,251 | -0.07(-1.61%) |
Jul 27, 2018 | 4.490 | 4.520 | 4.335 | 4.350 | 945,200 | -0.12(-2.68%) |
Jul 26, 2018 | 4.500 | 4.550 | 4.450 | 4.470 | 1,232,425 | -0.03(-0.67%) |
Jul 25, 2018 | 4.460 | 4.560 | 4.460 | 4.500 | 731,965 | +0.07(+1.58%) |
Jul 24, 2018 | 4.430 | 4.510 | 4.360 | 4.430 | 1,020,109 | -0.02(-0.45%) |
Jul 23, 2018 | 4.430 | 4.480 | 4.350 | 4.450 | 711,806 | -0.03(-0.67%) |
Jul 20, 2018 | 4.560 | 4.560 | 4.400 | 4.480 | 1,355,178 | -0.05(-1.10%) |
Jul 19, 2018 | 4.310 | 4.590 | 4.300 | 4.530 | 1,167,997 | +0.18(+4.14%) |
Jul 18, 2018 | 4.430 | 4.510 | 4.350 | 4.350 | 997,678 | -0.08(-1.81%) |
Jul 17, 2018 | 4.320 | 4.505 | 4.310 | 4.430 | 18,087,898 | +0.11(+2.55%) |
Jul 16, 2018 | 4.320 | 4.450 | 4.280 | 4.320 | 721,308 | +0.03(+0.70%) |
Jul 13, 2018 | 4.310 | 4.350 | 4.270 | 4.290 | 485,795 | -0.01(-0.23%) |
Jul 12, 2018 | 4.370 | 4.410 | 4.300 | 4.300 | 474,652 | -0.07(-1.60%) |
Jul 11, 2018 | 4.430 | 4.470 | 4.350 | 4.370 | 558,490 | -0.09(-2.02%) |
Jul 10, 2018 | 4.400 | 4.480 | 4.390 | 4.460 | 444,462 | +0.03(+0.68%) |
Jul 09, 2018 | 4.600 | 4.610 | 4.410 | 4.430 | 1,115,294 | -0.13(-2.85%) |
Jul 06, 2018 | 4.560 | 4.590 | 4.520 | 4.560 | 698,808 | -0.01(-0.22%) |
Jul 05, 2018 | 4.660 | 4.680 | 4.540 | 4.570 | 999,549 | -0.05(-1.08%) |
Jul 03, 2018 | 4.620 | 4.620 | 4.620 | 0 | +0.15(+3.36%) | |
Jul 02, 2018 | 4.410 | 4.530 | 4.410 | 4.470 | 906,358 | +0.02(+0.45%) |
Jun 29, 2018 | 4.470 | 4.300 | 4.450 | 886,229 | +0.13(+3.01%) | |
Jun 28, 2018 | 4.150 | 4.350 | 4.150 | 4.320 | 751,576 | +0.01(+0.23%) |
Jun 27, 2018 | 4.400 | 4.450 | 4.290 | 4.310 | 1,330,587 | -0.08(-1.82%) |
Jun 26, 2018 | 4.270 | 4.450 | 4.270 | 4.390 | 1,226,150 | +0.08(+1.86%) |
Jun 25, 2018 | 4.590 | 4.600 | 4.240 | 4.310 | 3,583,147 | -0.27(-5.90%) |
Jun 22, 2018 | 4.600 | 4.630 | 4.570 | 4.580 | 893,255 | -0.02(-0.43%) |
Jun 21, 2018 | 4.660 | 4.670 | 4.590 | 4.600 | 771,561 | -0.04(-0.86%) |
Jun 20, 2018 | 4.690 | 4.730 | 4.610 | 4.640 | 811,336 | -0.02(-0.43%) |
Jun 19, 2018 | 4.580 | 4.680 | 4.580 | 4.660 | 690,414 | +0.04(+0.87%) |
Jun 18, 2018 | 4.740 | 4.780 | 4.590 | 4.620 | 859,850 | -0.13(-2.74%) |
Jun 15, 2018 | 4.790 | 4.635 | 4.750 | 3,808,825 | -0.04(-0.84%) | |
Jun 14, 2018 | 4.800 | 4.820 | 4.720 | 4.790 | 1,235,995 | +0.05(+1.05%) |
Jun 13, 2018 | 4.610 | 4.770 | 4.570 | 4.740 | 1,508,192 | +0.17(+3.72%) |
Jun 12, 2018 | 4.470 | 4.590 | 4.460 | 4.570 | 2,859,271 | +0.10(+2.24%) |
Jun 11, 2018 | 4.430 | 4.470 | 4.350 | 4.470 | 1,145,907 | +0.02(+0.45%) |
Jun 08, 2018 | 4.480 | 4.500 | 4.420 | 4.450 | 906,505 | -0.05(-1.11%) |
Jun 07, 2018 | 4.570 | 4.600 | 4.500 | 4.500 | 653,580 | -0.04(-0.88%) |
Jun 06, 2018 | 4.520 | 4.540 | 932,638 | -0.03(-0.66%) | ||
Jun 05, 2018 | 4.510 | 4.600 | 4.510 | 4.570 | 1,389,357 | +0.02(+0.44%) |
Jun 04, 2018 | 4.650 | 4.710 | 4.540 | 4.550 | 1,629,230 | -0.13(-2.78%) |
Jun 01, 2018 | 4.820 | 4.850 | 4.660 | 4.680 | 1,207,067 | -0.16(-3.31%) |
May 31, 2018 | 4.830 | 4.875 | 4.815 | 4.840 | 1,180,984 | -0.01(-0.21%) |
May 30, 2018 | 4.890 | 4.900 | 4.820 | 4.850 | 1,304,322 | +0.00(+0.00%) |
May 29, 2018 | 4.790 | 4.880 | 4.760 | 4.850 | 957,398 | -0.01(-0.21%) |
May 25, 2018 | 4.860 | 4.860 | 4.860 | 0 | +0.05(+1.04%) | |
May 24, 2018 | 4.660 | 4.830 | 4.630 | 4.810 | 1,154,166 | +0.15(+3.22%) |
May 23, 2018 | 4.550 | 4.680 | 4.540 | 4.660 | 759,286 | +0.08(+1.75%) |
May 22, 2018 | 4.670 | 4.800 | 4.565 | 4.580 | 1,120,144 | -0.09(-1.93%) |
May 21, 2018 | 4.790 | 4.790 | 4.670 | 4.670 | 1,280,936 | -0.16(-3.31%) |
May 18, 2018 | 4.830 | 4.895 | 4.820 | 4.830 | 760,494 | -0.03(-0.62%) |
May 17, 2018 | 4.940 | 4.940 | 4.840 | 4.860 | 579,012 | -0.06(-1.22%) |
May 16, 2018 | 4.880 | 4.940 | 4.860 | 4.920 | 1,142,175 | +0.04(+0.82%) |
May 15, 2018 | 4.850 | 4.900 | 4.699 | 4.880 | 1,506,454 | -0.04(-0.81%) |
May 14, 2018 | 4.930 | 4.970 | 4.870 | 4.920 | 1,168,472 | +0.02(+0.41%) |
May 11, 2018 | 4.890 | 4.960 | 4.860 | 4.900 | 989,572 | +0.06(+1.24%) |
May 10, 2018 | 4.840 | 4.930 | 4.810 | 4.840 | 857,989 | +0.04(+0.83%) |
May 09, 2018 | 4.860 | 4.950 | 4.750 | 4.800 | 1,903,296 | -0.09(-1.84%) |
May 08, 2018 | 4.720 | 4.905 | 4.650 | 4.890 | 1,010,499 | +0.14(+2.95%) |
May 07, 2018 | 4.970 | 5.010 | 4.740 | 4.750 | 1,464,861 | -0.27(-5.38%) |
May 04, 2018 | 4.930 | 5.045 | 4.930 | 5.020 | 818,461 | +0.06(+1.21%) |
May 03, 2018 | 5.040 | 5.040 | 4.910 | 4.960 | 886,593 | +0.04(+0.81%) |
May 02, 2018 | 4.910 | 5.030 | 4.900 | 4.920 | 2,236,286 | +0.02(+0.41%) |
May 01, 2018 | 4.760 | 4.920 | 4.700 | 4.900 | 1,091,883 | +0.12(+2.51%) |
Apr 30, 2018 | 4.730 | 4.850 | 4.710 | 4.780 | 1,353,227 | +0.03(+0.63%) |
Apr 27, 2018 | 4.730 | 4.790 | 4.700 | 4.750 | 406,749 | +0.03(+0.64%) |
Apr 26, 2018 | 4.800 | 4.810 | 4.690 | 4.720 | 656,686 | -0.06(-1.26%) |
Apr 25, 2018 | 4.750 | 4.840 | 4.740 | 4.780 | 1,456,993 | -0.02(-0.42%) |
Apr 24, 2018 | 4.600 | 4.940 | 4.580 | 4.800 | 1,777,679 | +0.18(+3.90%) |
Apr 23, 2018 | 4.740 | 4.740 | 4.600 | 4.620 | 839,108 | -0.19(-3.95%) |
Apr 20, 2018 | 4.690 | 4.825 | 4.670 | 4.810 | 1,384,064 | +0.09(+1.91%) |
Apr 19, 2018 | 4.620 | 4.730 | 4.580 | 4.720 | 984,199 | +0.09(+1.94%) |
Apr 18, 2018 | 4.660 | 4.680 | 4.585 | 4.630 | 1,294,644 | +0.02(+0.43%) |
Apr 17, 2018 | 4.690 | 4.690 | 4.600 | 4.610 | 566,519 | -0.07(-1.50%) |
Apr 16, 2018 | 4.620 | 4.690 | 4.590 | 4.680 | 640,944 | +0.03(+0.65%) |
Apr 13, 2018 | 4.650 | 4.675 | 4.600 | 4.650 | 767,336 | +0.03(+0.65%) |
Apr 12, 2018 | 4.630 | 4.660 | 4.550 | 4.620 | 725,213 | -0.03(-0.65%) |
Apr 11, 2018 | 4.640 | 4.790 | 4.550 | 4.650 | 2,694,531 | +0.04(+0.87%) |
Apr 10, 2018 | 4.670 | 4.670 | 4.575 | 4.610 | 644,349 | -0.04(-0.86%) |
Apr 09, 2018 | 4.680 | 4.680 | 4.580 | 4.650 | 751,966 | +0.00(+0.00%) |
Apr 06, 2018 | 4.540 | 4.690 | 4.530 | 4.650 | 1,419,223 | +0.15(+3.33%) |
Apr 05, 2018 | 4.420 | 4.640 | 4.410 | 4.500 | 1,636,875 | -0.07(-1.53%) |
Apr 04, 2018 | 4.600 | 4.715 | 4.540 | 4.570 | 1,785,352 | +0.00(+0.00%) |
Apr 03, 2018 | 4.480 | 4.580 | 4.450 | 4.570 | 1,350,916 | +0.06(+1.33%) |
Apr 02, 2018 | 4.390 | 4.510 | 4.320 | 4.510 | 1,998,575 | +0.18(+4.16%) |
Mar 29, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.02(+0.46%) | |
Mar 28, 2018 | 4.450 | 4.456 | 4.284 | 4.310 | 862,243 | -0.17(-3.79%) |
Mar 27, 2018 | 4.650 | 4.650 | 4.440 | 4.480 | 1,394,148 | -0.20(-4.27%) |
Mar 26, 2018 | 4.640 | 4.720 | 4.580 | 4.680 | 1,381,464 | +0.07(+1.52%) |
Mar 23, 2018 | 4.540 | 4.640 | 4.460 | 4.610 | 2,347,073 | +0.15(+3.36%) |
Mar 22, 2018 | 4.430 | 4.480 | 4.350 | 4.460 | 1,234,454 | +0.02(+0.45%) |
Mar 21, 2018 | 4.440 | 4.560 | 4.320 | 4.440 | 1,348,746 | +0.02(+0.45%) |
Mar 20, 2018 | 4.340 | 4.430 | 4.280 | 4.420 | 1,452,173 | +0.03(+0.68%) |
Mar 19, 2018 | 4.000 | 4.580 | 3.930 | 4.390 | 5,347,963 | +0.31(+7.60%) |
Mar 16, 2018 | 4.180 | 4.190 | 4.040 | 4.080 | 4,294,954 | -0.12(-2.86%) |
Mar 15, 2018 | 3.940 | 4.210 | 3.940 | 4.200 | 2,435,996 | +0.21(+5.26%) |
Mar 14, 2018 | 3.950 | 4.010 | 3.900 | 3.990 | 705,247 | +0.02(+0.50%) |
Mar 13, 2018 | 4.030 | 4.050 | 3.950 | 3.970 | 812,243 | -0.03(-0.75%) |
Mar 12, 2018 | 3.970 | 4.020 | 3.920 | 4.000 | 1,463,336 | +0.04(+1.01%) |
Mar 09, 2018 | 4.000 | 4.010 | 3.930 | 3.960 | 715,220 | -0.05(-1.25%) |
Mar 08, 2018 | 4.000 | 4.030 | 3.920 | 4.010 | 454,834 | +0.02(+0.50%) |
Mar 07, 2018 | 3.960 | 3.990 | 1,029,498 | -0.11(-2.68%) | ||
Mar 06, 2018 | 4.090 | 4.180 | 4.070 | 4.100 | 1,091,788 | +0.07(+1.74%) |
Mar 05, 2018 | 3.880 | 4.060 | 3.880 | 4.030 | 1,480,859 | +0.15(+3.87%) |
Mar 02, 2018 | 4.060 | 4.060 | 3.870 | 3.880 | 1,353,634 | -0.13(-3.24%) |
Mar 01, 2018 | 3.930 | 4.055 | 3.865 | 4.010 | 1,000,160 | +0.05(+1.26%) |
Feb 28, 2018 | 3.950 | 3.995 | 3.900 | 3.960 | 941,020 | +0.02(+0.51%) |
Feb 27, 2018 | 4.050 | 4.070 | 3.920 | 3.940 | 1,474,447 | -0.13(-3.19%) |
Feb 26, 2018 | 4.130 | 4.140 | 4.020 | 4.070 | 928,737 | -0.01(-0.25%) |
Feb 23, 2018 | 4.010 | 4.120 | 4.000 | 4.080 | 843,322 | +0.05(+1.24%) |
Feb 22, 2018 | 3.990 | 4.030 | 850,079 | -0.04(-0.98%) | ||
Feb 21, 2018 | 4.020 | 4.200 | 4.005 | 4.070 | 1,523,655 | +0.06(+1.50%) |
Feb 20, 2018 | 4.090 | 4.180 | 4.000 | 4.010 | 1,831,295 | -0.16(-3.84%) |
Feb 16, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.01(+0.24%) | |
Feb 15, 2018 | 4.130 | 4.220 | 4.040 | 4.160 | 1,786,036 | +0.01(+0.24%) |
Feb 14, 2018 | 3.710 | 4.190 | 3.690 | 4.150 | 3,788,739 | +0.44(+11.86%) |
Feb 13, 2018 | 3.790 | 3.790 | 3.660 | 3.710 | 752,157 | -0.07(-1.85%) |
Feb 12, 2018 | 3.760 | 3.800 | 3.654 | 3.780 | 1,679,718 | +0.18(+5.00%) |
Feb 09, 2018 | 3.690 | 3.710 | 3.590 | 3.600 | 3,059,582 | -0.09(-2.44%) |
Feb 08, 2018 | 3.690 | 3.780 | 3.640 | 3.690 | 1,876,451 | +0.03(+0.82%) |
Feb 07, 2018 | 3.660 | 3.710 | 3.600 | 3.660 | 1,885,486 | -0.06(-1.61%) |
Feb 06, 2018 | 3.690 | 3.819 | 3.680 | 3.720 | 2,115,751 | -0.02(-0.53%) |
Feb 05, 2018 | 3.610 | 3.740 | 3.590 | 3.740 | 1,722,390 | +0.11(+3.03%) |
Feb 02, 2018 | 3.660 | 3.710 | 3.610 | 3.630 | 2,182,587 | -0.09(-2.42%) |