Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.970 | 4.050 | 3.685 | 3.760 | 4,511,291 | -0.22(-5.53%) |
Jul 30, 2019 | 3.900 | 4.020 | 3.870 | 3.980 | 3,067,590 | +0.03(+0.76%) |
Jul 29, 2019 | 3.930 | 3.950 | 3.810 | 3.950 | 1,907,326 | +0.04(+1.02%) |
Jul 26, 2019 | 3.910 | 3.980 | 3.840 | 3.910 | 2,110,400 | +0.00(+0.00%) |
Jul 25, 2019 | 4.000 | 4.240 | 3.850 | 3.910 | 3,922,966 | -0.11(-2.74%) |
Jul 24, 2019 | 3.900 | 4.020 | 3.872 | 4.020 | 3,769,266 | +0.19(+4.96%) |
Jul 23, 2019 | 3.910 | 4.035 | 3.750 | 3.830 | 4,582,082 | -0.04(-1.03%) |
Jul 22, 2019 | 3.770 | 4.030 | 3.770 | 3.870 | 5,935,779 | +0.13(+3.48%) |
Jul 19, 2019 | 3.760 | 3.870 | 3.605 | 3.740 | 4,670,400 | -0.02(-0.53%) |
Jul 18, 2019 | 3.700 | 3.790 | 3.525 | 3.760 | 5,796,046 | +0.14(+3.87%) |
Jul 17, 2019 | 3.220 | 3.640 | 3.210 | 3.620 | 8,336,385 | +0.44(+13.84%) |
Jul 16, 2019 | 2.810 | 3.230 | 2.790 | 3.180 | 5,132,104 | +0.40(+14.39%) |
Jul 15, 2019 | 2.840 | 2.850 | 2.683 | 2.780 | 2,031,655 | -0.02(-0.71%) |
Jul 12, 2019 | 2.800 | 2.850 | 2.720 | 2.800 | 2,013,700 | +0.03(+1.08%) |
Jul 11, 2019 | 2.890 | 2.900 | 2.770 | 2.770 | 1,688,232 | -0.12(-4.15%) |
Jul 10, 2019 | 2.900 | 2.940 | 2.840 | 2.890 | 1,412,718 | +0.05(+1.76%) |
Jul 09, 2019 | 2.810 | 2.840 | 2.770 | 2.840 | 1,108,044 | +0.02(+0.71%) |
Jul 08, 2019 | 2.860 | 2.890 | 2.790 | 2.820 | 896,289 | -0.03(-1.05%) |
Jul 05, 2019 | 2.810 | 2.870 | 2.780 | 2.850 | 1,324,600 | -0.04(-1.38%) |
Jul 03, 2019 | 2.940 | 2.960 | 2.880 | 2.890 | 682,400 | -0.04(-1.37%) |
Jul 02, 2019 | 2.840 | 2.930 | 2.800 | 2.930 | 1,808,225 | +0.14(+5.02%) |
Jul 01, 2019 | 2.820 | 2.880 | 2.780 | 2.790 | 1,451,562 | -0.06(-2.11%) |
Jun 28, 2019 | 2.890 | 2.930 | 2.830 | 2.850 | 1,998,100 | -0.04(-1.38%) |
Jun 27, 2019 | 2.950 | 2.950 | 2.870 | 2.890 | 1,360,564 | -0.07(-2.36%) |
Jun 26, 2019 | 2.910 | 2.990 | 2.875 | 2.960 | 1,744,083 | +0.01(+0.34%) |
Jun 25, 2019 | 3.020 | 3.060 | 2.910 | 2.950 | 3,902,996 | -0.04(-1.34%) |
Jun 24, 2019 | 2.980 | 3.050 | 2.880 | 2.990 | 3,470,805 | +0.05(+1.70%) |
Jun 21, 2019 | 2.930 | 2.950 | 2.800 | 2.940 | 3,864,000 | +0.01(+0.34%) |
Jun 20, 2019 | 2.860 | 3.020 | 2.820 | 2.930 | 4,669,788 | +0.22(+8.12%) |
Jun 19, 2019 | 2.610 | 2.710 | 2.570 | 2.710 | 2,667,745 | +0.08(+3.04%) |
Jun 18, 2019 | 2.570 | 2.690 | 2.557 | 2.630 | 3,027,918 | +0.12(+4.78%) |
Jun 17, 2019 | 2.490 | 2.530 | 2.400 | 2.510 | 2,913,335 | +0.01(+0.40%) |
Jun 14, 2019 | 2.580 | 2.620 | 2.450 | 2.500 | 2,436,100 | -0.03(-1.19%) |
Jun 13, 2019 | 2.480 | 2.570 | 2.470 | 2.530 | 2,236,636 | +0.06(+2.43%) |
Jun 12, 2019 | 2.480 | 2.490 | 2.460 | 2.470 | 1,841,472 | +0.03(+1.23%) |
Jun 11, 2019 | 2.450 | 2.495 | 2.430 | 2.440 | 1,404,009 | -0.01(-0.41%) |
Jun 10, 2019 | 2.510 | 2.530 | 2.440 | 2.450 | 1,159,623 | -0.14(-5.41%) |
Jun 07, 2019 | 2.650 | 2.660 | 2.580 | 2.590 | 1,113,200 | -0.02(-0.77%) |
Jun 06, 2019 | 2.650 | 2.660 | 2.570 | 2.610 | 1,075,337 | +0.01(+0.38%) |
Jun 05, 2019 | 2.770 | 2.790 | 2.560 | 2.600 | 1,744,627 | -0.09(-3.35%) |
Jun 04, 2019 | 2.700 | 2.735 | 2.615 | 2.690 | 1,582,353 | -0.01(-0.37%) |
Jun 03, 2019 | 2.650 | 2.720 | 2.560 | 2.700 | 2,507,267 | +0.11(+4.25%) |
May 31, 2019 | 2.460 | 2.590 | 2.420 | 2.590 | 2,401,100 | +0.16(+6.58%) |
May 30, 2019 | 2.400 | 2.460 | 2.390 | 2.430 | 1,747,276 | +0.03(+1.25%) |
May 29, 2019 | 2.440 | 2.450 | 2.390 | 2.400 | 1,299,510 | -0.04(-1.64%) |
May 28, 2019 | 2.500 | 2.520 | 2.420 | 2.440 | 2,005,018 | -0.08(-3.17%) |
May 24, 2019 | 2.500 | 2.535 | 2.470 | 2.520 | 966,600 | +0.03(+1.20%) |
May 23, 2019 | 2.500 | 2.595 | 2.460 | 2.490 | 1,623,823 | -0.02(-0.80%) |
May 22, 2019 | 2.580 | 2.580 | 2.470 | 2.510 | 1,339,299 | -0.06(-2.33%) |
May 21, 2019 | 2.650 | 2.650 | 2.535 | 2.570 | 1,786,897 | -0.08(-3.02%) |
May 20, 2019 | 2.610 | 2.770 | 2.600 | 2.650 | 956,422 | +0.01(+0.38%) |
May 17, 2019 | 2.580 | 2.650 | 2.540 | 2.640 | 1,910,900 | +0.04(+1.54%) |
May 16, 2019 | 2.600 | 2.640 | 2.530 | 2.600 | 2,115,274 | -0.02(-0.76%) |
May 15, 2019 | 2.890 | 2.900 | 2.600 | 2.620 | 2,564,356 | -0.25(-8.71%) |
May 14, 2019 | 2.930 | 2.950 | 2.835 | 2.870 | 647,889 | -0.06(-2.05%) |
May 13, 2019 | 2.880 | 2.930 | 2.880 | 2.930 | 905,307 | +0.07(+2.45%) |
May 10, 2019 | 2.920 | 2.930 | 2.820 | 2.860 | 1,492,200 | +0.01(+0.35%) |
May 09, 2019 | 2.900 | 2.970 | 2.850 | 2.850 | 1,338,100 | -0.06(-2.06%) |
May 08, 2019 | 3.060 | 3.060 | 2.890 | 2.910 | 1,357,868 | -0.14(-4.59%) |
May 07, 2019 | 3.030 | 3.060 | 2.990 | 3.050 | 852,780 | +0.00(+0.00%) |
May 06, 2019 | 3.010 | 3.050 | 2.980 | 3.050 | 607,860 | +0.04(+1.33%) |
May 03, 2019 | 2.990 | 3.100 | 2.975 | 3.010 | 668,800 | +0.06(+2.03%) |
May 02, 2019 | 2.970 | 3.000 | 2.910 | 2.950 | 992,821 | -0.04(-1.34%) |
May 01, 2019 | 3.070 | 3.110 | 2.980 | 2.990 | 1,018,488 | -0.08(-2.61%) |
Apr 30, 2019 | 3.060 | 3.100 | 3.030 | 3.070 | 743,312 | +0.03(+0.99%) |
Apr 29, 2019 | 3.170 | 3.170 | 3.030 | 3.040 | 1,036,962 | -0.13(-4.10%) |
Apr 26, 2019 | 3.120 | 3.190 | 3.110 | 3.170 | 679,700 | +0.06(+1.93%) |
Apr 25, 2019 | 3.110 | 3.180 | 3.090 | 3.110 | 953,137 | +0.00(+0.00%) |
Apr 24, 2019 | 3.080 | 3.150 | 3.060 | 3.110 | 765,582 | +0.04(+1.30%) |
Apr 23, 2019 | 3.020 | 3.120 | 3.010 | 3.070 | 885,186 | +0.03(+0.99%) |
Apr 22, 2019 | 3.070 | 3.100 | 3.020 | 3.040 | 990,404 | -0.01(-0.33%) |
Apr 18, 2019 | 3.200 | 3.210 | 3.040 | 3.050 | 1,921,300 | -0.13(-4.09%) |
Apr 17, 2019 | 3.220 | 3.280 | 3.145 | 3.180 | 1,989,200 | -0.03(-0.93%) |
Apr 16, 2019 | 3.270 | 3.330 | 3.210 | 3.210 | 2,251,690 | -0.10(-3.02%) |
Apr 15, 2019 | 3.340 | 3.410 | 3.290 | 3.310 | 1,522,957 | -0.05(-1.49%) |
Apr 12, 2019 | 3.390 | 3.455 | 3.350 | 3.360 | 483,200 | -0.04(-1.18%) |
Apr 11, 2019 | 3.450 | 3.460 | 3.375 | 3.400 | 677,830 | -0.09(-2.58%) |
Apr 10, 2019 | 3.490 | 3.560 | 3.460 | 3.490 | 718,834 | -0.01(-0.29%) |
Apr 09, 2019 | 3.490 | 3.530 | 3.460 | 3.500 | 626,326 | +0.03(+0.86%) |
Apr 08, 2019 | 3.410 | 3.520 | 3.380 | 3.470 | 811,571 | +0.10(+2.97%) |
Apr 05, 2019 | 3.440 | 3.440 | 3.330 | 3.370 | 1,113,700 | -0.07(-2.03%) |
Apr 04, 2019 | 3.180 | 3.450 | 3.170 | 3.440 | 1,695,982 | +0.23(+7.17%) |
Apr 03, 2019 | 3.210 | 3.240 | 3.154 | 3.210 | 4,697,587 | +0.01(+0.31%) |
Apr 02, 2019 | 3.260 | 3.260 | 3.175 | 3.200 | 1,743,218 | -0.06(-1.84%) |
Apr 01, 2019 | 3.350 | 3.380 | 3.250 | 3.260 | 1,274,569 | -0.09(-2.69%) |
Mar 29, 2019 | 3.460 | 3.489 | 3.340 | 3.350 | 1,024,100 | -0.07(-2.05%) |
Mar 28, 2019 | 3.540 | 3.540 | 3.395 | 3.420 | 1,206,457 | -0.17(-4.74%) |
Mar 27, 2019 | 3.660 | 3.710 | 3.565 | 3.590 | 906,459 | -0.06(-1.64%) |
Mar 26, 2019 | 3.600 | 3.710 | 3.595 | 3.650 | 1,359,293 | +0.02(+0.55%) |
Mar 25, 2019 | 3.680 | 3.700 | 3.610 | 3.630 | 1,329,814 | -0.03(-0.82%) |
Mar 22, 2019 | 3.670 | 3.780 | 3.630 | 3.660 | 1,388,400 | -0.02(-0.54%) |
Mar 21, 2019 | 3.720 | 3.780 | 3.585 | 3.680 | 1,262,635 | -0.03(-0.81%) |
Mar 20, 2019 | 3.690 | 3.720 | 3.525 | 3.710 | 1,398,606 | +0.02(+0.54%) |
Mar 19, 2019 | 3.750 | 3.760 | 3.680 | 3.690 | 611,883 | -0.02(-0.54%) |
Mar 18, 2019 | 3.800 | 3.840 | 3.670 | 3.710 | 1,050,499 | -0.09(-2.37%) |
Mar 15, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 1,873,600 | +0.16(+4.40%) |
Mar 14, 2019 | 3.610 | 3.700 | 3.500 | 3.640 | 1,825,243 | +0.03(+0.83%) |
Mar 13, 2019 | 3.620 | 3.640 | 3.540 | 3.610 | 1,268,826 | +0.03(+0.84%) |
Mar 12, 2019 | 3.500 | 3.590 | 3.490 | 3.580 | 815,145 | +0.13(+3.77%) |
Mar 11, 2019 | 3.510 | 3.534 | 3.380 | 3.450 | 786,698 | -0.07(-1.99%) |
Mar 08, 2019 | 3.590 | 3.600 | 3.360 | 3.520 | 1,358,500 | +0.17(+5.07%) |
Mar 07, 2019 | 3.380 | 3.460 | 3.310 | 3.350 | 1,279,600 | -0.02(-0.59%) |
Mar 06, 2019 | 3.550 | 3.550 | 3.360 | 3.370 | 1,479,832 | -0.18(-5.07%) |
Mar 05, 2019 | 3.580 | 3.615 | 3.490 | 3.550 | 1,342,637 | -0.10(-2.74%) |
Mar 04, 2019 | 3.650 | 3.660 | 3.570 | 3.650 | 565,714 | -0.03(-0.82%) |
Mar 01, 2019 | 3.700 | 3.810 | 3.670 | 3.680 | 902,500 | -0.06(-1.60%) |
Feb 28, 2019 | 3.780 | 3.790 | 3.700 | 3.740 | 558,747 | -0.04(-1.06%) |
Feb 27, 2019 | 3.820 | 3.870 | 3.760 | 3.780 | 625,214 | -0.05(-1.31%) |
Feb 26, 2019 | 3.850 | 3.920 | 3.780 | 3.830 | 484,453 | -0.03(-0.78%) |
Feb 25, 2019 | 3.830 | 3.940 | 3.830 | 3.860 | 943,307 | +0.03(+0.78%) |
Feb 22, 2019 | 3.720 | 3.900 | 3.720 | 3.830 | 1,173,500 | +0.13(+3.51%) |
Feb 21, 2019 | 3.760 | 3.800 | 3.670 | 3.700 | 1,310,911 | -0.11(-2.89%) |
Feb 20, 2019 | 4.150 | 4.150 | 3.790 | 3.810 | 3,477,303 | -0.31(-7.52%) |
Feb 19, 2019 | 4.080 | 4.180 | 4.070 | 4.120 | 1,099,317 | +0.11(+2.74%) |
Feb 15, 2019 | 3.960 | 4.030 | 3.910 | 4.010 | 913,600 | +0.08(+2.04%) |
Feb 14, 2019 | 3.770 | 3.940 | 3.750 | 3.930 | 603,524 | +0.16(+4.24%) |
Feb 13, 2019 | 3.800 | 3.870 | 3.770 | 3.770 | 591,919 | -0.03(-0.79%) |
Feb 12, 2019 | 3.860 | 3.880 | 3.765 | 3.800 | 345,503 | -0.03(-0.78%) |
Feb 11, 2019 | 3.840 | 3.890 | 3.830 | 3.830 | 246,584 | -0.07(-1.79%) |
Feb 08, 2019 | 3.860 | 3.920 | 3.820 | 3.900 | 450,800 | +0.07(+1.83%) |
Feb 07, 2019 | 3.950 | 3.965 | 3.830 | 3.830 | 540,816 | -0.11(-2.79%) |
Feb 06, 2019 | 3.950 | 4.040 | 3.920 | 3.940 | 710,670 | -0.03(-0.76%) |
Feb 05, 2019 | 3.940 | 3.980 | 3.880 | 3.970 | 530,829 | +0.03(+0.76%) |
Feb 04, 2019 | 3.910 | 3.960 | 3.850 | 3.940 | 685,957 | -0.03(-0.76%) |
Feb 01, 2019 | 4.010 | 4.050 | 3.940 | 3.970 | 739,900 | -0.06(-1.49%) |
Jan 31, 2019 | 3.950 | 4.040 | 3.930 | 4.030 | 1,190,325 | +0.13(+3.33%) |
Jan 30, 2019 | 3.860 | 3.970 | 3.760 | 3.900 | 1,522,870 | +0.15(+4.00%) |
Jan 29, 2019 | 3.730 | 3.750 | 3.660 | 3.750 | 805,168 | +0.15(+4.17%) |
Jan 28, 2019 | 3.600 | 3.660 | 3.590 | 3.600 | 524,782 | +0.00(+0.00%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.540 | 3.600 | 776,600 | +0.13(+3.75%) |
Jan 24, 2019 | 3.450 | 3.500 | 3.440 | 3.470 | 364,894 | +0.02(+0.58%) |
Jan 23, 2019 | 3.450 | 3.485 | 3.435 | 3.450 | 559,750 | +0.00(+0.00%) |
Jan 22, 2019 | 3.360 | 3.480 | 3.360 | 3.450 | 1,336,046 | +0.11(+3.29%) |
Jan 18, 2019 | 3.480 | 3.480 | 3.320 | 3.340 | 1,404,400 | -0.17(-4.84%) |
Jan 17, 2019 | 3.520 | 3.580 | 3.480 | 3.510 | 470,091 | -0.02(-0.57%) |
Jan 16, 2019 | 3.500 | 3.590 | 3.490 | 3.530 | 602,404 | +0.01(+0.28%) |
Jan 15, 2019 | 3.670 | 3.670 | 3.470 | 3.520 | 755,874 | -0.15(-4.09%) |
Jan 14, 2019 | 3.710 | 3.730 | 3.650 | 3.670 | 567,952 | -0.04(-1.08%) |
Jan 11, 2019 | 3.750 | 3.760 | 3.690 | 3.710 | 437,400 | -0.03(-0.80%) |
Jan 10, 2019 | 3.900 | 3.940 | 3.730 | 3.740 | 899,398 | -0.18(-4.59%) |
Jan 09, 2019 | 3.880 | 3.950 | 3.870 | 3.920 | 627,644 | +0.07(+1.82%) |
Jan 08, 2019 | 3.690 | 3.870 | 3.670 | 3.850 | 738,786 | +0.15(+4.05%) |
Jan 07, 2019 | 3.800 | 3.840 | 3.670 | 3.700 | 598,334 | -0.08(-2.12%) |
Jan 04, 2019 | 3.770 | 3.840 | 3.730 | 3.780 | 770,300 | -0.01(-0.26%) |
Jan 03, 2019 | 3.710 | 3.820 | 3.680 | 3.790 | 823,384 | +0.11(+2.99%) |
Jan 02, 2019 | 3.670 | 3.770 | 3.615 | 3.680 | 969,417 | +0.04(+1.10%) |
Dec 31, 2018 | 3.600 | 3.660 | 3.550 | 3.640 | 590,100 | +0.06(+1.68%) |
Dec 28, 2018 | 3.630 | 3.710 | 3.520 | 3.580 | 1,087,000 | -0.09(-2.45%) |
Dec 27, 2018 | 3.700 | 3.750 | 3.580 | 3.670 | 1,106,448 | +0.02(+0.55%) |
Dec 26, 2018 | 3.700 | 3.740 | 3.620 | 3.650 | 614,290 | +0.01(+0.27%) |
Dec 24, 2018 | 3.590 | 3.700 | 3.580 | 3.640 | 768,600 | +0.09(+2.54%) |
Dec 21, 2018 | 3.620 | 3.645 | 3.490 | 3.550 | 3,116,800 | -0.07(-1.93%) |
Dec 20, 2018 | 3.390 | 3.660 | 3.360 | 3.620 | 1,685,574 | +0.36(+11.04%) |
Dec 19, 2018 | 3.530 | 3.690 | 3.260 | 3.260 | 2,311,404 | -0.22(-6.32%) |
Dec 18, 2018 | 3.320 | 3.580 | 3.300 | 3.480 | 1,571,990 | +0.15(+4.50%) |
Dec 17, 2018 | 3.310 | 3.400 | 3.300 | 3.330 | 1,069,911 | +0.02(+0.60%) |
Dec 14, 2018 | 3.330 | 3.360 | 3.270 | 3.310 | 495,400 | -0.06(-1.78%) |
Dec 13, 2018 | 3.280 | 3.390 | 3.280 | 3.370 | 1,124,014 | +0.09(+2.74%) |
Dec 12, 2018 | 3.280 | 3.330 | 3.260 | 3.280 | 574,637 | +0.02(+0.61%) |
Dec 11, 2018 | 3.250 | 3.300 | 3.220 | 3.260 | 595,950 | +0.03(+0.93%) |
Dec 10, 2018 | 3.310 | 3.330 | 3.204 | 3.230 | 714,785 | -0.08(-2.42%) |
Dec 07, 2018 | 3.250 | 3.330 | 3.210 | 3.310 | 981,100 | +0.11(+3.44%) |
Dec 06, 2018 | 3.250 | 3.250 | 3.160 | 3.200 | 724,654 | -0.06(-1.84%) |
Dec 04, 2018 | 3.320 | 3.400 | 3.250 | 3.260 | 548,900 | -0.01(-0.31%) |
Dec 03, 2018 | 3.290 | 3.360 | 3.200 | 3.270 | 891,284 | +0.06(+1.87%) |
Nov 30, 2018 | 3.230 | 3.240 | 3.170 | 3.210 | 497,700 | -0.02(-0.62%) |
Nov 29, 2018 | 3.270 | 3.310 | 3.230 | 3.230 | 479,432 | -0.05(-1.52%) |
Nov 28, 2018 | 3.200 | 3.350 | 3.160 | 3.280 | 859,163 | +0.09(+2.82%) |
Nov 27, 2018 | 3.290 | 3.310 | 3.180 | 3.190 | 773,916 | -0.09(-2.74%) |
Nov 26, 2018 | 3.400 | 3.480 | 3.260 | 3.280 | 760,180 | -0.11(-3.24%) |
Nov 23, 2018 | 3.490 | 3.490 | 3.320 | 3.390 | 482,700 | -0.13(-3.69%) |
Nov 21, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.10(+2.92%) | |
Nov 20, 2018 | 3.420 | 3.480 | 3.315 | 3.420 | 722,930 | +0.00(+0.00%) |
Nov 19, 2018 | 3.450 | 3.500 | 3.410 | 3.420 | 646,979 | -0.02(-0.58%) |
Nov 16, 2018 | 3.500 | 3.520 | 3.430 | 3.440 | 786,100 | +0.01(+0.29%) |
Nov 15, 2018 | 3.460 | 3.530 | 3.390 | 3.430 | 1,069,774 | +0.01(+0.29%) |
Nov 14, 2018 | 3.260 | 3.480 | 3.260 | 3.420 | 1,272,941 | +0.16(+4.91%) |
Nov 13, 2018 | 3.340 | 3.380 | 3.240 | 3.260 | 1,014,347 | -0.09(-2.69%) |
Nov 12, 2018 | 3.530 | 3.560 | 3.320 | 3.350 | 1,226,084 | -0.21(-5.90%) |
Nov 09, 2018 | 3.650 | 3.690 | 3.455 | 3.560 | 1,159,300 | -0.13(-3.52%) |
Nov 08, 2018 | 3.730 | 3.760 | 3.690 | 3.690 | 935,167 | -0.06(-1.60%) |
Nov 07, 2018 | 3.770 | 3.770 | 3.700 | 3.750 | 923,499 | +0.00(+0.00%) |
Nov 06, 2018 | 3.830 | 3.880 | 3.720 | 3.750 | 691,023 | -0.08(-2.09%) |
Nov 05, 2018 | 3.900 | 4.020 | 3.830 | 3.830 | 895,255 | -0.08(-2.05%) |
Nov 02, 2018 | 3.900 | 3.940 | 3.840 | 3.910 | 647,200 | +0.02(+0.51%) |
Nov 01, 2018 | 3.870 | 3.950 | 3.830 | 3.890 | 954,550 | +0.10(+2.64%) |
Oct 31, 2018 | 3.820 | 3.845 | 3.740 | 3.790 | 873,119 | -0.03(-0.79%) |
Oct 30, 2018 | 3.750 | 3.840 | 3.740 | 3.820 | 788,330 | +0.06(+1.60%) |
Oct 29, 2018 | 3.840 | 3.870 | 3.720 | 3.760 | 1,043,170 | -0.08(-2.08%) |
Oct 26, 2018 | 3.780 | 3.990 | 3.780 | 3.840 | 1,099,400 | +0.05(+1.32%) |
Oct 25, 2018 | 4.000 | 4.020 | 3.790 | 3.790 | 1,119,511 | -0.20(-5.01%) |
Oct 24, 2018 | 4.060 | 4.130 | 3.990 | 3.990 | 407,232 | -0.06(-1.48%) |
Oct 23, 2018 | 4.230 | 4.240 | 4.035 | 4.050 | 610,866 | -0.08(-1.94%) |
Oct 22, 2018 | 4.100 | 4.170 | 4.045 | 4.130 | 497,431 | +0.04(+0.98%) |
Oct 19, 2018 | 4.180 | 4.230 | 4.075 | 4.090 | 446,600 | -0.06(-1.45%) |
Oct 18, 2018 | 4.050 | 4.180 | 4.015 | 4.150 | 1,081,071 | +0.09(+2.22%) |
Oct 17, 2018 | 4.070 | 4.100 | 3.980 | 4.060 | 566,872 | -0.01(-0.25%) |
Oct 16, 2018 | 4.150 | 4.157 | 4.010 | 4.070 | 691,211 | -0.06(-1.45%) |
Oct 15, 2018 | 4.170 | 4.270 | 4.120 | 4.130 | 1,054,242 | +0.02(+0.49%) |
Oct 12, 2018 | 4.150 | 4.150 | 3.985 | 4.110 | 681,200 | -0.04(-0.96%) |
Oct 11, 2018 | 4.200 | 4.220 | 3.530 | 4.150 | 2,598,963 | -0.11(-2.58%) |
Oct 10, 2018 | 4.230 | 4.270 | 4.130 | 4.260 | 792,814 | +0.04(+0.95%) |
Oct 09, 2018 | 4.370 | 4.400 | 4.220 | 4.220 | 809,430 | -0.21(-4.74%) |
Oct 08, 2018 | 4.230 | 4.450 | 4.220 | 4.430 | 720,620 | +0.14(+3.26%) |
Oct 05, 2018 | 4.300 | 4.380 | 4.270 | 4.290 | 522,700 | -0.01(-0.23%) |
Oct 04, 2018 | 4.270 | 4.390 | 4.265 | 4.300 | 566,974 | +0.04(+0.94%) |
Oct 03, 2018 | 4.390 | 4.400 | 4.240 | 4.260 | 615,903 | -0.10(-2.29%) |
Oct 02, 2018 | 4.380 | 4.490 | 4.340 | 4.360 | 969,520 | +0.05(+1.16%) |
Oct 01, 2018 | 4.360 | 4.380 | 4.300 | 4.310 | 507,005 | -0.06(-1.37%) |
Sep 28, 2018 | 4.340 | 4.450 | 4.330 | 4.370 | 630,100 | +0.07(+1.63%) |
Sep 27, 2018 | 4.240 | 4.360 | 4.210 | 4.300 | 830,958 | +0.04(+0.94%) |
Sep 26, 2018 | 4.360 | 4.360 | 4.180 | 4.260 | 987,387 | -0.13(-2.96%) |
Sep 25, 2018 | 4.410 | 4.500 | 4.385 | 4.390 | 630,222 | +0.02(+0.46%) |
Sep 24, 2018 | 4.400 | 4.490 | 4.360 | 4.370 | 782,996 | +0.00(+0.00%) |
Sep 21, 2018 | 4.430 | 4.500 | 4.340 | 4.370 | 1,470,500 | -0.14(-3.10%) |
Sep 20, 2018 | 4.550 | 4.570 | 4.430 | 4.510 | 1,099,123 | +0.03(+0.67%) |
Sep 19, 2018 | 4.430 | 4.560 | 4.390 | 4.480 | 843,303 | +0.16(+3.70%) |
Sep 18, 2018 | 4.420 | 4.445 | 4.320 | 4.320 | 726,767 | -0.08(-1.82%) |
Sep 17, 2018 | 4.260 | 4.440 | 4.200 | 4.400 | 699,776 | +0.19(+4.51%) |
Sep 14, 2018 | 4.310 | 4.310 | 4.200 | 4.210 | 701,200 | -0.08(-1.86%) |
Sep 13, 2018 | 4.480 | 4.497 | 4.260 | 4.290 | 900,552 | -0.10(-2.28%) |
Sep 12, 2018 | 4.220 | 4.465 | 4.210 | 4.390 | 829,241 | +0.19(+4.52%) |
Sep 11, 2018 | 4.150 | 4.220 | 4.090 | 4.200 | 802,173 | +0.00(+0.00%) |
Sep 10, 2018 | 4.280 | 4.310 | 4.200 | 4.200 | 933,111 | -0.08(-1.87%) |
Sep 07, 2018 | 4.310 | 4.410 | 4.260 | 4.280 | 620,600 | -0.05(-1.15%) |
Sep 06, 2018 | 4.360 | 4.470 | 4.320 | 4.330 | 655,353 | -0.03(-0.69%) |
Sep 05, 2018 | 4.400 | 4.450 | 4.330 | 4.360 | 825,654 | -0.04(-0.91%) |
Sep 04, 2018 | 4.490 | 4.490 | 4.360 | 4.400 | 787,271 | -0.18(-3.93%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.580 | 4.630 | 4.530 | 4.580 | 520,967 | -0.05(-1.08%) |
Aug 29, 2018 | 4.600 | 4.650 | 4.540 | 4.630 | 499,251 | +0.07(+1.54%) |
Aug 28, 2018 | 4.710 | 4.740 | 4.510 | 4.560 | 553,933 | -0.10(-2.15%) |
Aug 27, 2018 | 4.670 | 4.740 | 4.660 | 4.660 | 463,587 | -0.01(-0.21%) |
Aug 24, 2018 | 4.600 | 4.740 | 4.570 | 4.670 | 543,500 | +0.15(+3.32%) |
Aug 23, 2018 | 4.650 | 4.650 | 4.490 | 4.520 | 604,518 | -0.16(-3.42%) |
Aug 22, 2018 | 4.680 | 4.700 | 4.620 | 4.680 | 500,656 | +0.05(+1.08%) |
Aug 21, 2018 | 4.530 | 4.670 | 4.530 | 4.630 | 714,683 | +0.10(+2.21%) |
Aug 20, 2018 | 4.560 | 4.620 | 4.500 | 4.530 | 626,937 | +0.00(+0.00%) |
Aug 17, 2018 | 4.410 | 4.570 | 4.405 | 4.530 | 1,084,400 | +0.16(+3.66%) |
Aug 16, 2018 | 4.380 | 4.490 | 4.360 | 4.370 | 938,145 | -0.01(-0.23%) |
Aug 15, 2018 | 4.590 | 4.595 | 4.360 | 4.380 | 1,253,370 | -0.27(-5.81%) |
Aug 14, 2018 | 4.590 | 4.710 | 4.550 | 4.650 | 1,263,502 | +0.08(+1.75%) |
Aug 13, 2018 | 4.730 | 4.740 | 4.540 | 4.570 | 1,154,239 | -0.20(-4.19%) |
Aug 10, 2018 | 4.680 | 4.770 | 4.680 | 4.770 | 722,200 | +0.05(+1.06%) |
Aug 09, 2018 | 4.920 | 4.960 | 4.695 | 4.720 | 1,007,185 | -0.23(-4.65%) |
Aug 08, 2018 | 4.950 | 5.000 | 4.880 | 4.950 | 933,832 | -0.05(-1.00%) |
Aug 07, 2018 | 5.350 | 5.360 | 5.000 | 5.000 | 1,060,839 | -0.34(-6.37%) |
Aug 06, 2018 | 5.310 | 5.400 | 5.310 | 5.340 | 336,678 | +0.00(+0.00%) |
Aug 03, 2018 | 5.380 | 5.430 | 5.340 | 5.340 | 481,300 | -0.02(-0.37%) |
Aug 02, 2018 | 5.360 | 5.455 | 5.280 | 5.360 | 564,465 | -0.02(-0.37%) |