Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.147 | 4.147 | 4.060 | 4.118 | 1,083,890 | -0.03(-0.63%) |
Feb 27, 2019 | 4.176 | 4.210 | 4.141 | 4.144 | 611,180 | -0.04(-0.90%) |
Feb 26, 2019 | 4.181 | 4.204 | 4.147 | 4.181 | 788,402 | +0.00(+0.00%) |
Feb 25, 2019 | 4.239 | 4.239 | 4.118 | 4.181 | 862,535 | -0.06(-1.36%) |
Feb 22, 2019 | 4.210 | 4.239 | 4.170 | 4.239 | 940,032 | +0.03(+0.69%) |
Feb 21, 2019 | 4.181 | 4.222 | 4.164 | 4.210 | 488,543 | +0.04(+0.97%) |
Feb 20, 2019 | 4.141 | 4.181 | 4.106 | 4.170 | 364,347 | +0.02(+0.42%) |
Feb 19, 2019 | 4.124 | 4.152 | 4.077 | 4.152 | 418,384 | +0.03(+0.84%) |
Feb 15, 2019 | 4.083 | 4.129 | 4.066 | 4.118 | 472,872 | +0.05(+1.13%) |
Feb 14, 2019 | 4.008 | 4.098 | 4.008 | 4.072 | 390,983 | +0.00(+0.00%) |
Feb 13, 2019 | 4.100 | 4.121 | 4.072 | 4.072 | 425,280 | -0.03(-0.70%) |
Feb 12, 2019 | 3.991 | 4.100 | 3.979 | 4.100 | 1,458,609 | +0.11(+2.75%) |
Feb 11, 2019 | 4.014 | 4.063 | 3.985 | 3.991 | 699,332 | -0.03(-0.72%) |
Feb 08, 2019 | 4.072 | 4.083 | 3.950 | 4.020 | 873,022 | -0.14(-3.33%) |
Feb 07, 2019 | 4.164 | 4.164 | 4.112 | 4.158 | 348,852 | -0.01(-0.14%) |
Feb 06, 2019 | 4.170 | 4.187 | 4.158 | 4.164 | 346,793 | +0.00(+0.00%) |
Feb 05, 2019 | 4.147 | 4.176 | 4.147 | 4.164 | 382,111 | +0.02(+0.56%) |
Feb 04, 2019 | 4.147 | 4.152 | 4.129 | 4.141 | 320,398 | +0.00(+0.00%) |
Feb 01, 2019 | 4.147 | 4.152 | 4.124 | 4.141 | 393,916 | -0.01(-0.14%) |
Jan 31, 2019 | 4.135 | 4.152 | 4.112 | 4.147 | 597,670 | +0.01(+0.28%) |
Jan 30, 2019 | 4.118 | 4.152 | 4.095 | 4.135 | 402,541 | +0.03(+0.85%) |
Jan 29, 2019 | 4.089 | 4.147 | 4.078 | 4.100 | 503,174 | +0.02(+0.42%) |
Jan 28, 2019 | 4.083 | 4.098 | 4.066 | 4.083 | 561,690 | -0.01(-0.14%) |
Jan 25, 2019 | 4.112 | 4.129 | 4.083 | 4.089 | 373,484 | -0.02(-0.42%) |
Jan 24, 2019 | 4.083 | 4.124 | 4.072 | 4.106 | 424,860 | +0.03(+0.71%) |
Jan 23, 2019 | 4.066 | 4.100 | 4.066 | 4.077 | 155,613 | +0.02(+0.43%) |
Jan 22, 2019 | 4.129 | 4.129 | 4.054 | 4.060 | 243,071 | -0.08(-1.95%) |
Jan 18, 2019 | 4.077 | 4.147 | 4.060 | 4.141 | 363,788 | +0.08(+1.85%) |
Jan 17, 2019 | 4.037 | 4.066 | 4.023 | 4.066 | 407,505 | +0.02(+0.43%) |
Jan 16, 2019 | 4.002 | 4.060 | 3.997 | 4.049 | 572,524 | -0.02(-0.57%) |
Jan 15, 2019 | 4.014 | 4.083 | 4.002 | 4.072 | 348,113 | +0.05(+1.29%) |
Jan 14, 2019 | 4.025 | 4.037 | 3.991 | 4.020 | 277,841 | -0.01(-0.29%) |
Jan 11, 2019 | 4.008 | 4.043 | 3.997 | 4.031 | 268,382 | +0.02(+0.43%) |
Jan 10, 2019 | 3.973 | 4.025 | 3.956 | 4.014 | 433,931 | +0.02(+0.58%) |
Jan 09, 2019 | 4.037 | 4.037 | 3.956 | 3.991 | 345,766 | -0.03(-0.86%) |
Jan 08, 2019 | 3.979 | 4.037 | 3.973 | 4.025 | 533,806 | +0.06(+1.46%) |
Jan 07, 2019 | 3.841 | 3.985 | 3.841 | 3.968 | 803,544 | +0.13(+3.31%) |
Jan 04, 2019 | 3.841 | 3.872 | 3.817 | 3.841 | 459,713 | +0.02(+0.61%) |
Jan 03, 2019 | 3.835 | 3.898 | 3.812 | 3.817 | 467,675 | -0.02(-0.45%) |
Jan 02, 2019 | 3.679 | 3.858 | 3.673 | 3.835 | 543,168 | +0.16(+4.24%) |
Dec 31, 2018 | 3.777 | 3.812 | 3.667 | 3.679 | 927,218 | -0.09(-2.45%) |
Dec 28, 2018 | 3.731 | 3.806 | 3.731 | 3.771 | 741,428 | +0.04(+1.01%) |
Dec 27, 2018 | 3.685 | 3.747 | 3.662 | 3.734 | 1,032,584 | +0.02(+0.54%) |
Dec 26, 2018 | 3.638 | 3.742 | 3.638 | 3.714 | 1,190,878 | +0.08(+2.06%) |
Dec 24, 2018 | 3.638 | 3.662 | 3.586 | 3.638 | 353,572 | -0.01(-0.32%) |
Dec 21, 2018 | 3.638 | 3.731 | 3.615 | 3.650 | 776,405 | +0.01(+0.32%) |
Dec 20, 2018 | 3.783 | 3.794 | 3.604 | 3.638 | 1,379,660 | -0.14(-3.82%) |
Dec 19, 2018 | 3.760 | 3.856 | 3.749 | 3.783 | 607,148 | +0.03(+0.90%) |
Dec 18, 2018 | 3.822 | 3.899 | 3.732 | 3.749 | 914,991 | -0.05(-1.33%) |
Dec 17, 2018 | 4.064 | 4.075 | 3.777 | 3.800 | 1,416,522 | -0.26(-6.50%) |
Dec 14, 2018 | 4.086 | 4.089 | 4.053 | 4.064 | 470,211 | -0.03(-0.69%) |
Dec 13, 2018 | 4.126 | 4.126 | 4.053 | 4.092 | 410,966 | -0.03(-0.68%) |
Dec 12, 2018 | 4.120 | 4.159 | 4.103 | 4.120 | 529,795 | +0.01(+0.34%) |
Dec 11, 2018 | 4.081 | 4.126 | 4.064 | 4.106 | 400,027 | +0.04(+0.90%) |
Dec 10, 2018 | 4.103 | 4.114 | 4.008 | 4.070 | 480,075 | -0.03(-0.82%) |
Dec 07, 2018 | 4.064 | 4.120 | 4.036 | 4.103 | 621,078 | +0.04(+0.97%) |
Dec 06, 2018 | 4.047 | 4.064 | 3.968 | 4.064 | 636,627 | +0.01(+0.14%) |
Dec 04, 2018 | 4.114 | 4.126 | 4.058 | 4.058 | 367,914 | -0.06(-1.50%) |
Dec 03, 2018 | 4.126 | 4.159 | 4.112 | 4.120 | 585,882 | +0.00(+0.00%) |
Nov 30, 2018 | 4.126 | 4.137 | 4.103 | 4.120 | 253,697 | +0.00(+0.00%) |
Nov 29, 2018 | 4.114 | 4.148 | 4.109 | 4.120 | 361,458 | +0.00(+0.00%) |
Nov 28, 2018 | 4.120 | 4.143 | 4.103 | 4.120 | 459,359 | +0.00(+0.00%) |
Nov 27, 2018 | 4.114 | 4.137 | 4.103 | 4.120 | 335,821 | -0.01(-0.14%) |
Nov 26, 2018 | 4.114 | 4.148 | 4.114 | 4.126 | 500,194 | +0.02(+0.55%) |
Nov 23, 2018 | 4.098 | 4.120 | 4.053 | 4.103 | 208,152 | +0.00(+0.00%) |
Nov 21, 2018 | 4.103 | 4.103 | 4.103 | 0 | +0.03(+0.69%) | |
Nov 20, 2018 | 4.103 | 4.109 | 4.008 | 4.075 | 810,782 | -0.06(-1.36%) |
Nov 19, 2018 | 4.131 | 4.154 | 4.072 | 4.131 | 661,865 | +0.00(+0.00%) |
Nov 16, 2018 | 3.957 | 4.148 | 3.906 | 4.131 | 1,164,054 | +0.20(+5.00%) |
Nov 15, 2018 | 3.968 | 3.968 | 3.912 | 3.935 | 371,277 | -0.03(-0.85%) |
Nov 14, 2018 | 3.957 | 3.980 | 3.935 | 3.968 | 273,391 | +0.01(+0.28%) |
Nov 13, 2018 | 3.940 | 3.980 | 3.940 | 3.957 | 414,775 | +0.02(+0.43%) |
Nov 12, 2018 | 3.957 | 3.991 | 3.935 | 3.940 | 373,942 | -0.02(-0.57%) |
Nov 09, 2018 | 3.974 | 4.005 | 3.951 | 3.963 | 411,146 | -0.03(-0.70%) |
Nov 08, 2018 | 4.019 | 4.058 | 3.974 | 3.991 | 289,387 | -0.03(-0.70%) |
Nov 07, 2018 | 4.047 | 4.086 | 4.008 | 4.019 | 248,826 | -0.02(-0.42%) |
Nov 06, 2018 | 4.002 | 4.047 | 3.985 | 4.036 | 179,587 | +0.04(+0.98%) |
Nov 05, 2018 | 3.963 | 4.019 | 3.951 | 3.996 | 473,115 | +0.04(+1.14%) |
Nov 02, 2018 | 4.064 | 4.070 | 3.951 | 3.951 | 510,597 | -0.10(-2.50%) |
Nov 01, 2018 | 4.008 | 4.053 | 3.974 | 4.053 | 319,582 | +0.06(+1.55%) |
Oct 31, 2018 | 3.878 | 4.013 | 3.878 | 3.991 | 655,775 | +0.13(+3.35%) |
Oct 30, 2018 | 3.878 | 3.923 | 3.845 | 3.862 | 336,113 | -0.02(-0.58%) |
Oct 29, 2018 | 3.906 | 3.957 | 3.878 | 3.884 | 276,446 | +0.00(+0.00%) |
Oct 26, 2018 | 3.912 | 3.946 | 3.862 | 3.884 | 261,703 | -0.06(-1.43%) |
Oct 25, 2018 | 3.845 | 3.946 | 3.845 | 3.940 | 461,252 | +0.10(+2.64%) |
Oct 24, 2018 | 3.918 | 3.940 | 3.839 | 3.839 | 422,541 | -0.07(-1.73%) |
Oct 23, 2018 | 3.929 | 3.935 | 3.895 | 3.906 | 356,651 | -0.04(-1.14%) |
Oct 22, 2018 | 4.019 | 4.039 | 3.946 | 3.951 | 351,294 | -0.08(-1.95%) |
Oct 19, 2018 | 4.013 | 4.047 | 3.999 | 4.030 | 297,284 | +0.02(+0.42%) |
Oct 18, 2018 | 4.064 | 4.068 | 4.008 | 4.013 | 204,744 | -0.05(-1.24%) |
Oct 17, 2018 | 4.064 | 4.070 | 4.025 | 4.064 | 359,561 | +0.00(+0.00%) |
Oct 16, 2018 | 4.064 | 4.072 | 4.030 | 4.064 | 235,525 | +0.01(+0.28%) |
Oct 15, 2018 | 4.047 | 4.120 | 4.036 | 4.053 | 204,676 | +0.01(+0.14%) |
Oct 12, 2018 | 4.109 | 4.126 | 4.030 | 4.047 | 600,085 | -0.02(-0.41%) |
Oct 11, 2018 | 4.171 | 4.180 | 3.957 | 4.064 | 797,412 | -0.12(-2.89%) |
Oct 10, 2018 | 4.227 | 4.238 | 4.184 | 4.185 | 205,434 | -0.05(-1.26%) |
Oct 09, 2018 | 4.188 | 4.261 | 4.182 | 4.238 | 617,132 | +0.07(+1.62%) |
Oct 08, 2018 | 4.277 | 4.277 | 4.165 | 4.171 | 322,386 | -0.11(-2.62%) |
Oct 05, 2018 | 4.289 | 4.311 | 4.263 | 4.283 | 507,572 | -0.01(-0.26%) |
Oct 04, 2018 | 4.255 | 4.300 | 4.249 | 4.294 | 547,459 | +0.04(+0.92%) |
Oct 03, 2018 | 4.233 | 4.289 | 4.227 | 4.255 | 338,687 | +0.03(+0.67%) |
Oct 02, 2018 | 4.227 | 4.237 | 4.207 | 4.227 | 336,286 | +0.02(+0.40%) |
Oct 01, 2018 | 4.193 | 4.210 | 4.176 | 4.210 | 209,757 | +0.02(+0.40%) |
Sep 28, 2018 | 4.176 | 4.227 | 4.165 | 4.193 | 428,937 | +0.02(+0.54%) |
Sep 27, 2018 | 4.221 | 4.238 | 4.171 | 4.171 | 270,540 | -0.04(-1.07%) |
Sep 26, 2018 | 4.238 | 4.266 | 4.216 | 4.216 | 182,541 | -0.03(-0.66%) |
Sep 25, 2018 | 4.244 | 4.261 | 4.210 | 4.244 | 212,780 | +0.00(+0.00%) |
Sep 24, 2018 | 4.266 | 4.289 | 4.244 | 4.244 | 153,762 | -0.02(-0.40%) |
Sep 21, 2018 | 4.277 | 4.283 | 4.255 | 4.261 | 289,634 | -0.01(-0.26%) |
Sep 20, 2018 | 4.244 | 4.277 | 4.232 | 4.272 | 166,782 | +0.04(+0.93%) |
Sep 19, 2018 | 4.272 | 4.272 | 4.216 | 4.233 | 147,996 | -0.04(-1.05%) |
Sep 18, 2018 | 4.289 | 4.289 | 4.247 | 4.277 | 372,716 | +0.00(+0.00%) |
Sep 17, 2018 | 4.238 | 4.283 | 4.238 | 4.277 | 278,031 | +0.04(+0.93%) |
Sep 14, 2018 | 4.272 | 4.294 | 4.227 | 4.238 | 301,554 | -0.02(-0.40%) |
Sep 13, 2018 | 4.228 | 4.271 | 4.200 | 4.255 | 528,462 | +0.02(+0.39%) |
Sep 12, 2018 | 4.217 | 4.239 | 4.184 | 4.239 | 318,862 | +0.03(+0.65%) |
Sep 11, 2018 | 4.239 | 4.246 | 4.206 | 4.211 | 287,112 | -0.02(-0.52%) |
Sep 10, 2018 | 4.228 | 4.255 | 4.228 | 4.233 | 328,747 | +0.02(+0.39%) |
Sep 07, 2018 | 4.250 | 4.250 | 4.211 | 4.217 | 159,735 | -0.02(-0.39%) |
Sep 06, 2018 | 4.288 | 4.288 | 4.233 | 4.233 | 292,243 | -0.07(-1.66%) |
Sep 05, 2018 | 4.299 | 4.304 | 4.230 | 4.304 | 467,351 | +0.00(+0.00%) |
Sep 04, 2018 | 4.277 | 4.304 | 4.244 | 4.304 | 383,422 | +0.03(+0.77%) |
Aug 31, 2018 | 4.271 | 4.271 | 4.271 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.277 | 4.293 | 4.260 | 4.277 | 420,396 | +0.00(+0.00%) |
Aug 29, 2018 | 4.250 | 4.282 | 4.244 | 4.277 | 342,437 | +0.04(+0.91%) |
Aug 28, 2018 | 4.282 | 4.288 | 4.239 | 4.239 | 391,731 | -0.04(-1.03%) |
Aug 27, 2018 | 4.260 | 4.291 | 4.260 | 4.282 | 398,038 | +0.03(+0.65%) |
Aug 24, 2018 | 4.266 | 4.271 | 4.244 | 4.255 | 384,859 | -0.01(-0.13%) |
Aug 23, 2018 | 4.260 | 4.266 | 4.228 | 4.260 | 468,446 | +0.01(+0.13%) |
Aug 22, 2018 | 4.255 | 4.271 | 4.243 | 4.255 | 307,856 | +0.01(+0.13%) |
Aug 21, 2018 | 4.233 | 4.260 | 4.228 | 4.250 | 479,074 | +0.02(+0.39%) |
Aug 20, 2018 | 4.239 | 4.258 | 4.228 | 4.233 | 369,246 | -0.01(-0.13%) |
Aug 17, 2018 | 4.239 | 4.250 | 4.200 | 4.239 | 475,928 | -0.02(-0.39%) |
Aug 16, 2018 | 4.211 | 4.255 | 4.211 | 4.255 | 384,573 | +0.04(+1.04%) |
Aug 15, 2018 | 4.206 | 4.239 | 4.206 | 4.211 | 398,242 | +0.00(+0.00%) |
Aug 14, 2018 | 4.222 | 4.244 | 4.206 | 4.211 | 432,818 | -0.01(-0.13%) |
Aug 13, 2018 | 4.195 | 4.239 | 4.173 | 4.217 | 710,344 | +0.00(+0.00%) |
Aug 10, 2018 | 4.140 | 4.217 | 4.112 | 4.217 | 616,357 | +0.08(+1.99%) |
Aug 09, 2018 | 4.178 | 4.184 | 4.112 | 4.134 | 618,386 | -0.01(-0.13%) |
Aug 08, 2018 | 4.151 | 4.156 | 4.118 | 4.140 | 246,488 | -0.02(-0.40%) |
Aug 07, 2018 | 4.156 | 4.189 | 4.145 | 4.156 | 300,272 | -0.01(-0.13%) |
Aug 06, 2018 | 4.167 | 4.173 | 4.140 | 4.162 | 287,152 | -0.01(-0.26%) |
Aug 03, 2018 | 4.140 | 4.184 | 4.123 | 4.173 | 418,372 | +0.04(+1.06%) |
Aug 02, 2018 | 4.123 | 4.134 | 4.096 | 4.129 | 269,953 | -0.01(-0.13%) |
Aug 01, 2018 | 4.151 | 4.162 | 4.085 | 4.134 | 394,038 | -0.02(-0.53%) |
Jul 31, 2018 | 4.118 | 4.156 | 4.101 | 4.156 | 501,287 | +0.04(+0.93%) |
Jul 30, 2018 | 4.085 | 4.118 | 4.057 | 4.118 | 502,256 | +0.03(+0.81%) |
Jul 27, 2018 | 4.068 | 4.110 | 4.057 | 4.085 | 392,326 | +0.01(+0.27%) |
Jul 26, 2018 | 4.068 | 4.090 | 4.052 | 4.074 | 211,668 | +0.00(+0.00%) |
Jul 25, 2018 | 4.063 | 4.085 | 4.041 | 4.074 | 244,470 | +0.01(+0.27%) |
Jul 24, 2018 | 4.074 | 4.074 | 4.046 | 4.063 | 397,437 | +0.00(+0.00%) |
Jul 23, 2018 | 4.074 | 4.096 | 4.052 | 4.063 | 402,674 | -0.01(-0.13%) |
Jul 20, 2018 | 4.057 | 4.074 | 4.030 | 4.068 | 290,338 | +0.00(+0.07%) |
Jul 19, 2018 | 4.063 | 4.074 | 4.044 | 4.066 | 406,280 | +0.00(+0.07%) |
Jul 18, 2018 | 3.948 | 4.068 | 3.942 | 4.063 | 729,904 | +0.12(+3.06%) |
Jul 17, 2018 | 3.893 | 3.970 | 3.893 | 3.942 | 467,136 | +0.06(+1.48%) |
Jul 16, 2018 | 3.887 | 3.898 | 3.876 | 3.884 | 300,106 | -0.00(-0.07%) |
Jul 13, 2018 | 3.865 | 3.906 | 3.860 | 3.887 | 299,789 | +0.02(+0.57%) |
Jul 12, 2018 | 3.909 | 3.920 | 3.860 | 3.865 | 280,948 | -0.02(-0.42%) |
Jul 11, 2018 | 3.871 | 3.912 | 3.871 | 3.882 | 190,375 | +0.00(+0.00%) |
Jul 10, 2018 | 3.893 | 3.920 | 3.871 | 3.882 | 518,809 | -0.01(-0.14%) |
Jul 09, 2018 | 3.904 | 3.915 | 3.882 | 3.887 | 210,832 | -0.00(-0.07%) |
Jul 06, 2018 | 3.898 | 3.909 | 3.871 | 3.890 | 214,777 | -0.01(-0.21%) |
Jul 05, 2018 | 3.920 | 3.931 | 3.887 | 3.898 | 463,238 | -0.02(-0.56%) |
Jul 03, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.05(+1.28%) | |
Jul 02, 2018 | 3.843 | 3.876 | 3.823 | 3.871 | 358,545 | +0.02(+0.64%) |
Jun 29, 2018 | 3.821 | 3.865 | 3.813 | 3.846 | 533,897 | +0.03(+0.79%) |
Jun 28, 2018 | 3.821 | 3.871 | 3.799 | 3.816 | 578,423 | -0.02(-0.43%) |
Jun 27, 2018 | 3.865 | 3.879 | 3.838 | 3.832 | 314,205 | -0.04(-0.99%) |
Jun 26, 2018 | 3.854 | 3.882 | 3.849 | 3.871 | 290,973 | +0.02(+0.57%) |
Jun 25, 2018 | 3.893 | 3.904 | 3.843 | 3.849 | 467,389 | -0.05(-1.27%) |
Jun 22, 2018 | 3.887 | 3.948 | 3.871 | 3.898 | 498,253 | +0.02(+0.57%) |
Jun 21, 2018 | 3.931 | 3.931 | 3.865 | 3.876 | 433,382 | -0.04(-1.12%) |
Jun 20, 2018 | 3.926 | 3.931 | 3.884 | 3.920 | 437,606 | +0.01(+0.14%) |
Jun 19, 2018 | 3.909 | 3.915 | 3.893 | 3.915 | 267,554 | +0.01(+0.14%) |
Jun 18, 2018 | 3.926 | 3.948 | 3.898 | 3.909 | 361,104 | -0.02(-0.42%) |
Jun 15, 2018 | 4.019 | 4.019 | 3.926 | 711,606 | +0.01(+0.14%) | |
Jun 14, 2018 | 3.867 | 3.944 | 3.867 | 3.920 | 777,973 | +0.05(+1.24%) |
Jun 13, 2018 | 3.899 | 3.909 | 3.867 | 3.872 | 355,099 | -0.03(-0.82%) |
Jun 12, 2018 | 3.936 | 3.974 | 3.893 | 3.904 | 310,855 | -0.03(-0.82%) |
Jun 11, 2018 | 3.974 | 3.979 | 3.936 | 3.936 | 442,601 | -0.05(-1.34%) |
Jun 08, 2018 | 3.920 | 3.995 | 3.920 | 3.990 | 585,821 | +0.05(+1.36%) |
Jun 07, 2018 | 3.920 | 3.979 | 3.920 | 3.936 | 364,628 | +0.01(+0.27%) |
Jun 06, 2018 | 3.861 | 3.939 | 3.850 | 3.925 | 486,199 | +0.06(+1.52%) |
Jun 05, 2018 | 3.947 | 3.947 | 3.861 | 3.867 | 865,357 | -0.09(-2.30%) |
Jun 04, 2018 | 3.936 | 3.958 | 3.872 | 3.958 | 577,183 | +0.03(+0.82%) |
Jun 01, 2018 | 3.909 | 3.947 | 3.893 | 3.925 | 526,324 | +0.03(+0.83%) |
May 31, 2018 | 3.899 | 3.925 | 3.834 | 3.893 | 711,235 | -0.01(-0.27%) |
May 30, 2018 | 3.883 | 3.912 | 3.872 | 3.904 | 515,237 | +0.02(+0.55%) |
May 29, 2018 | 3.925 | 3.925 | 3.853 | 3.883 | 541,962 | -0.05(-1.36%) |
May 25, 2018 | 3.936 | 3.936 | 3.936 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 3.904 | 3.947 | 3.856 | 3.931 | 579,295 | +0.03(+0.82%) |
May 23, 2018 | 3.872 | 3.909 | 3.851 | 3.899 | 356,414 | +0.02(+0.41%) |
May 22, 2018 | 3.861 | 3.901 | 3.850 | 3.883 | 325,069 | +0.03(+0.69%) |
May 21, 2018 | 3.861 | 3.872 | 3.834 | 3.856 | 429,130 | -0.02(-0.41%) |
May 18, 2018 | 3.867 | 3.888 | 3.824 | 3.872 | 608,806 | +0.00(+0.00%) |
May 17, 2018 | 3.845 | 3.892 | 3.845 | 3.872 | 595,401 | +0.03(+0.84%) |
May 16, 2018 | 3.786 | 3.856 | 3.781 | 3.840 | 710,059 | +0.06(+1.70%) |
May 15, 2018 | 3.781 | 3.794 | 3.765 | 3.776 | 494,167 | -0.01(-0.14%) |
May 14, 2018 | 3.759 | 3.786 | 3.733 | 3.781 | 799,848 | +0.02(+0.57%) |
May 11, 2018 | 3.711 | 3.768 | 3.711 | 3.759 | 731,649 | +0.05(+1.30%) |
May 10, 2018 | 3.647 | 3.717 | 3.647 | 3.711 | 974,686 | +0.04(+1.02%) |
May 09, 2018 | 3.636 | 3.679 | 3.626 | 3.674 | 758,226 | +0.05(+1.48%) |
May 08, 2018 | 3.561 | 3.626 | 3.556 | 3.620 | 786,807 | +0.06(+1.81%) |
May 07, 2018 | 3.577 | 3.577 | 3.551 | 3.556 | 441,208 | -0.02(-0.60%) |
May 04, 2018 | 3.567 | 3.588 | 3.561 | 3.577 | 268,923 | +0.01(+0.15%) |
May 03, 2018 | 3.588 | 3.609 | 3.567 | 3.572 | 301,838 | -0.02(-0.52%) |
May 02, 2018 | 3.615 | 3.615 | 3.577 | 3.591 | 407,270 | -0.02(-0.67%) |
May 01, 2018 | 3.636 | 3.642 | 3.599 | 3.615 | 279,111 | -0.03(-0.74%) |
Apr 30, 2018 | 3.647 | 3.652 | 3.620 | 3.642 | 356,873 | +0.01(+0.15%) |
Apr 27, 2018 | 3.642 | 3.658 | 3.636 | 3.636 | 333,485 | -0.01(-0.29%) |
Apr 26, 2018 | 3.652 | 3.652 | 3.623 | 3.647 | 393,478 | +0.02(+0.44%) |
Apr 25, 2018 | 3.652 | 3.658 | 3.615 | 3.631 | 354,068 | -0.03(-0.88%) |
Apr 24, 2018 | 3.647 | 3.668 | 3.636 | 3.663 | 343,925 | +0.04(+1.18%) |
Apr 23, 2018 | 3.722 | 3.722 | 3.604 | 3.620 | 566,584 | -0.09(-2.31%) |
Apr 20, 2018 | 3.695 | 3.706 | 3.684 | 3.706 | 295,528 | +0.02(+0.44%) |
Apr 19, 2018 | 3.711 | 3.738 | 3.684 | 3.690 | 309,761 | -0.04(-1.15%) |
Apr 18, 2018 | 3.749 | 3.767 | 3.733 | 3.733 | 365,750 | -0.01(-0.29%) |
Apr 17, 2018 | 3.706 | 3.754 | 3.701 | 3.743 | 807,719 | +0.05(+1.30%) |
Apr 16, 2018 | 3.695 | 3.711 | 3.684 | 3.695 | 389,988 | -0.00(-0.07%) |
Apr 13, 2018 | 3.690 | 3.701 | 3.658 | 3.698 | 938,832 | +0.02(+0.51%) |
Apr 12, 2018 | 3.674 | 3.690 | 3.647 | 3.679 | 647,121 | +0.01(+0.29%) |
Apr 11, 2018 | 3.626 | 3.679 | 3.626 | 3.668 | 490,981 | +0.04(+1.18%) |
Apr 10, 2018 | 3.668 | 3.690 | 3.620 | 3.626 | 468,921 | -0.03(-0.73%) |
Apr 09, 2018 | 3.658 | 3.674 | 3.642 | 3.652 | 488,905 | +0.01(+0.15%) |
Apr 06, 2018 | 3.674 | 3.684 | 3.642 | 3.647 | 534,056 | -0.04(-1.16%) |
Apr 05, 2018 | 3.652 | 3.701 | 3.636 | 3.690 | 483,837 | +0.04(+1.17%) |
Apr 04, 2018 | 3.615 | 3.663 | 3.615 | 3.647 | 527,942 | -0.01(-0.15%) |
Apr 03, 2018 | 3.626 | 3.671 | 3.626 | 3.652 | 689,980 | +0.04(+1.04%) |
Apr 02, 2018 | 3.572 | 3.623 | 3.567 | 3.615 | 969,220 | +0.04(+1.05%) |
Mar 29, 2018 | 3.577 | 3.577 | 3.577 | 0 | -0.02(-0.60%) | |
Mar 28, 2018 | 3.615 | 3.642 | 3.583 | 3.599 | 742,520 | -0.02(-0.44%) |
Mar 27, 2018 | 3.695 | 3.721 | 3.607 | 3.615 | 749,836 | -0.07(-2.03%) |
Mar 26, 2018 | 3.743 | 3.765 | 3.668 | 3.690 | 466,714 | -0.02(-0.51%) |
Mar 23, 2018 | 3.759 | 3.759 | 3.687 | 3.709 | 444,702 | -0.06(-1.49%) |
Mar 22, 2018 | 3.668 | 3.770 | 3.668 | 3.765 | 915,608 | +0.12(+3.38%) |
Mar 21, 2018 | 3.626 | 3.658 | 3.617 | 3.642 | 400,094 | +0.01(+0.29%) |
Mar 20, 2018 | 3.663 | 3.684 | 3.626 | 3.631 | 527,963 | -0.03(-0.88%) |
Mar 19, 2018 | 3.652 | 3.679 | 3.642 | 3.663 | 501,057 | +0.01(+0.15%) |
Mar 16, 2018 | 3.652 | 3.684 | 3.609 | 3.658 | 972,297 | +0.02(+0.59%) |
Mar 15, 2018 | 3.709 | 3.715 | 3.631 | 3.636 | 899,411 | -0.07(-1.97%) |
Mar 14, 2018 | 3.735 | 3.735 | 3.709 | 3.709 | 344,390 | -0.02(-0.56%) |
Mar 13, 2018 | 3.746 | 3.751 | 3.725 | 3.730 | 500,502 | -0.01(-0.28%) |
Mar 12, 2018 | 3.694 | 3.741 | 3.694 | 3.741 | 338,781 | +0.04(+0.99%) |
Mar 09, 2018 | 3.704 | 3.725 | 3.694 | 3.704 | 635,902 | +0.00(+0.00%) |
Mar 08, 2018 | 3.688 | 3.704 | 3.668 | 3.704 | 508,108 | +0.01(+0.28%) |
Mar 07, 2018 | 3.657 | 3.699 | 3.636 | 3.694 | 396,924 | +0.02(+0.43%) |
Mar 06, 2018 | 3.673 | 3.699 | 3.657 | 3.678 | 405,910 | +0.01(+0.14%) |
Mar 05, 2018 | 3.641 | 3.673 | 3.626 | 3.673 | 345,161 | +0.01(+0.29%) |
Mar 02, 2018 | 3.631 | 3.673 | 3.600 | 3.662 | 423,600 | +0.02(+0.43%) |