Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.098 | 4.115 | 4.075 | 4.110 | 603,048 | +0.01(+0.28%) |
Jan 30, 2019 | 4.081 | 4.115 | 4.058 | 4.098 | 406,162 | +0.03(+0.85%) |
Jan 29, 2019 | 4.052 | 4.110 | 4.042 | 4.064 | 507,701 | +0.02(+0.42%) |
Jan 28, 2019 | 4.047 | 4.061 | 4.030 | 4.047 | 566,744 | -0.01(-0.14%) |
Jan 25, 2019 | 4.075 | 4.093 | 4.047 | 4.052 | 376,845 | -0.02(-0.42%) |
Jan 24, 2019 | 4.047 | 4.087 | 4.035 | 4.070 | 428,682 | +0.03(+0.71%) |
Jan 23, 2019 | 4.030 | 4.064 | 4.030 | 4.041 | 157,013 | +0.02(+0.43%) |
Jan 22, 2019 | 4.093 | 4.093 | 4.018 | 4.024 | 245,258 | -0.08(-1.95%) |
Jan 18, 2019 | 4.041 | 4.110 | 4.024 | 4.104 | 367,061 | +0.07(+1.85%) |
Jan 17, 2019 | 4.001 | 4.030 | 3.987 | 4.030 | 411,171 | +0.02(+0.43%) |
Jan 16, 2019 | 3.967 | 4.024 | 3.961 | 4.012 | 577,675 | -0.02(-0.57%) |
Jan 15, 2019 | 3.978 | 4.047 | 3.967 | 4.035 | 351,245 | +0.05(+1.29%) |
Jan 14, 2019 | 3.990 | 4.001 | 3.955 | 3.984 | 280,341 | -0.01(-0.29%) |
Jan 11, 2019 | 3.972 | 4.007 | 3.961 | 3.995 | 270,797 | +0.02(+0.43%) |
Jan 10, 2019 | 3.938 | 3.990 | 3.921 | 3.978 | 437,835 | +0.02(+0.58%) |
Jan 09, 2019 | 4.001 | 4.001 | 3.921 | 3.955 | 348,877 | -0.03(-0.86%) |
Jan 08, 2019 | 3.944 | 4.001 | 3.938 | 3.990 | 538,609 | +0.06(+1.46%) |
Jan 07, 2019 | 3.806 | 3.949 | 3.806 | 3.932 | 810,774 | +0.13(+3.31%) |
Jan 04, 2019 | 3.806 | 3.838 | 3.783 | 3.806 | 463,849 | +0.02(+0.61%) |
Jan 03, 2019 | 3.801 | 3.864 | 3.778 | 3.783 | 471,882 | -0.02(-0.45%) |
Jan 02, 2019 | 3.646 | 3.824 | 3.640 | 3.801 | 548,055 | +0.15(+4.24%) |
Dec 31, 2018 | 3.743 | 3.778 | 3.635 | 3.646 | 935,561 | -0.09(-2.45%) |
Dec 28, 2018 | 3.698 | 3.772 | 3.698 | 3.738 | 748,099 | +0.04(+1.01%) |
Dec 27, 2018 | 3.652 | 3.713 | 3.629 | 3.700 | 1,041,874 | +0.02(+0.54%) |
Dec 26, 2018 | 3.606 | 3.709 | 3.606 | 3.680 | 1,201,592 | +0.07(+2.06%) |
Dec 24, 2018 | 3.606 | 3.629 | 3.554 | 3.606 | 356,753 | -0.01(-0.32%) |
Dec 21, 2018 | 3.606 | 3.698 | 3.583 | 3.617 | 783,390 | +0.01(+0.32%) |
Dec 20, 2018 | 3.749 | 3.761 | 3.572 | 3.606 | 1,392,073 | -0.14(-3.82%) |
Dec 19, 2018 | 3.727 | 3.822 | 3.716 | 3.749 | 612,610 | +0.03(+0.90%) |
Dec 18, 2018 | 3.788 | 3.864 | 3.699 | 3.716 | 923,224 | -0.05(-1.33%) |
Dec 17, 2018 | 4.028 | 4.039 | 3.744 | 3.766 | 1,429,267 | -0.26(-6.50%) |
Dec 14, 2018 | 4.050 | 4.053 | 4.017 | 4.028 | 474,442 | -0.03(-0.69%) |
Dec 13, 2018 | 4.089 | 4.089 | 4.017 | 4.056 | 414,664 | -0.03(-0.68%) |
Dec 12, 2018 | 4.083 | 4.122 | 4.067 | 4.083 | 534,562 | +0.01(+0.34%) |
Dec 11, 2018 | 4.044 | 4.089 | 4.028 | 4.069 | 403,626 | +0.04(+0.90%) |
Dec 10, 2018 | 4.067 | 4.078 | 3.972 | 4.033 | 484,394 | -0.03(-0.82%) |
Dec 07, 2018 | 4.028 | 4.083 | 4.000 | 4.067 | 626,666 | +0.04(+0.97%) |
Dec 06, 2018 | 4.011 | 4.028 | 3.933 | 4.028 | 642,355 | +0.01(+0.14%) |
Dec 04, 2018 | 4.078 | 4.089 | 4.022 | 4.022 | 371,224 | -0.06(-1.50%) |
Dec 03, 2018 | 4.089 | 4.122 | 4.075 | 4.083 | 591,154 | +0.00(+0.00%) |
Nov 30, 2018 | 4.089 | 4.100 | 4.067 | 4.083 | 255,980 | +0.00(+0.00%) |
Nov 29, 2018 | 4.078 | 4.111 | 4.072 | 4.083 | 364,710 | +0.00(+0.00%) |
Nov 28, 2018 | 4.083 | 4.106 | 4.066 | 4.083 | 463,492 | +0.00(+0.00%) |
Nov 27, 2018 | 4.078 | 4.100 | 4.067 | 4.083 | 338,843 | -0.01(-0.14%) |
Nov 26, 2018 | 4.078 | 4.111 | 4.078 | 4.089 | 504,695 | +0.02(+0.55%) |
Nov 23, 2018 | 4.061 | 4.083 | 4.017 | 4.067 | 210,025 | +0.00(+0.00%) |
Nov 21, 2018 | 4.067 | 4.067 | 4.067 | 0 | +0.03(+0.69%) | |
Nov 20, 2018 | 4.067 | 4.072 | 3.972 | 4.039 | 818,076 | -0.06(-1.36%) |
Nov 19, 2018 | 4.095 | 4.117 | 4.036 | 4.095 | 667,820 | +0.00(+0.00%) |
Nov 16, 2018 | 3.922 | 4.111 | 3.872 | 4.095 | 1,174,528 | +0.19(+5.00%) |
Nov 15, 2018 | 3.933 | 3.933 | 3.877 | 3.900 | 374,617 | -0.03(-0.85%) |
Nov 14, 2018 | 3.922 | 3.944 | 3.900 | 3.933 | 275,851 | +0.01(+0.28%) |
Nov 13, 2018 | 3.905 | 3.944 | 3.905 | 3.922 | 418,507 | +0.02(+0.43%) |
Nov 12, 2018 | 3.922 | 3.955 | 3.900 | 3.905 | 377,306 | -0.02(-0.57%) |
Nov 09, 2018 | 3.939 | 3.969 | 3.916 | 3.927 | 414,845 | -0.03(-0.70%) |
Nov 08, 2018 | 3.983 | 4.022 | 3.939 | 3.955 | 291,991 | -0.03(-0.70%) |
Nov 07, 2018 | 4.011 | 4.050 | 3.972 | 3.983 | 251,065 | -0.02(-0.42%) |
Nov 06, 2018 | 3.966 | 4.011 | 3.950 | 4.000 | 181,203 | +0.04(+0.98%) |
Nov 05, 2018 | 3.927 | 3.983 | 3.916 | 3.961 | 477,372 | +0.04(+1.14%) |
Nov 02, 2018 | 4.028 | 4.033 | 3.916 | 3.916 | 515,191 | -0.10(-2.50%) |
Nov 01, 2018 | 3.972 | 4.017 | 3.939 | 4.017 | 322,457 | +0.06(+1.55%) |
Oct 31, 2018 | 3.844 | 3.978 | 3.844 | 3.955 | 661,676 | +0.13(+3.35%) |
Oct 30, 2018 | 3.844 | 3.888 | 3.810 | 3.827 | 339,137 | -0.02(-0.58%) |
Oct 29, 2018 | 3.872 | 3.922 | 3.844 | 3.849 | 278,933 | +0.00(+0.00%) |
Oct 26, 2018 | 3.877 | 3.911 | 3.827 | 3.849 | 264,057 | -0.06(-1.43%) |
Oct 25, 2018 | 3.810 | 3.911 | 3.810 | 3.905 | 465,402 | +0.10(+2.64%) |
Oct 24, 2018 | 3.883 | 3.905 | 3.805 | 3.805 | 426,343 | -0.07(-1.73%) |
Oct 23, 2018 | 3.894 | 3.900 | 3.861 | 3.872 | 359,860 | -0.04(-1.14%) |
Oct 22, 2018 | 3.983 | 4.003 | 3.911 | 3.916 | 354,455 | -0.08(-1.95%) |
Oct 19, 2018 | 3.978 | 4.011 | 3.964 | 3.994 | 299,959 | +0.02(+0.42%) |
Oct 18, 2018 | 4.028 | 4.031 | 3.972 | 3.978 | 206,586 | -0.05(-1.24%) |
Oct 17, 2018 | 4.028 | 4.033 | 3.989 | 4.028 | 362,796 | +0.00(+0.00%) |
Oct 16, 2018 | 4.028 | 4.036 | 3.994 | 4.028 | 237,644 | +0.01(+0.28%) |
Oct 15, 2018 | 4.011 | 4.083 | 4.000 | 4.017 | 206,518 | +0.01(+0.14%) |
Oct 12, 2018 | 4.072 | 4.089 | 3.994 | 4.011 | 605,484 | -0.02(-0.41%) |
Oct 11, 2018 | 4.133 | 4.143 | 3.922 | 4.028 | 804,586 | -0.12(-2.89%) |
Oct 10, 2018 | 4.189 | 4.200 | 4.147 | 4.147 | 207,282 | -0.05(-1.26%) |
Oct 09, 2018 | 4.150 | 4.223 | 4.145 | 4.200 | 622,684 | +0.07(+1.62%) |
Oct 08, 2018 | 4.239 | 4.239 | 4.128 | 4.133 | 325,286 | -0.11(-2.62%) |
Oct 05, 2018 | 4.250 | 4.273 | 4.225 | 4.245 | 512,139 | -0.01(-0.26%) |
Oct 04, 2018 | 4.217 | 4.262 | 4.211 | 4.256 | 552,385 | +0.04(+0.92%) |
Oct 03, 2018 | 4.195 | 4.250 | 4.189 | 4.217 | 341,735 | +0.03(+0.67%) |
Oct 02, 2018 | 4.189 | 4.199 | 4.170 | 4.189 | 339,311 | +0.02(+0.40%) |
Oct 01, 2018 | 4.156 | 4.172 | 4.139 | 4.172 | 211,644 | +0.02(+0.40%) |
Sep 28, 2018 | 4.139 | 4.189 | 4.128 | 4.156 | 432,796 | +0.02(+0.54%) |
Sep 27, 2018 | 4.184 | 4.200 | 4.133 | 4.133 | 272,974 | -0.04(-1.07%) |
Sep 26, 2018 | 4.200 | 4.228 | 4.178 | 4.178 | 184,183 | -0.03(-0.66%) |
Sep 25, 2018 | 4.206 | 4.223 | 4.172 | 4.206 | 214,694 | +0.00(+0.00%) |
Sep 24, 2018 | 4.228 | 4.250 | 4.206 | 4.206 | 155,146 | -0.02(-0.40%) |
Sep 21, 2018 | 4.239 | 4.245 | 4.217 | 4.223 | 292,240 | -0.01(-0.26%) |
Sep 20, 2018 | 4.206 | 4.239 | 4.195 | 4.234 | 168,282 | +0.04(+0.93%) |
Sep 19, 2018 | 4.234 | 4.234 | 4.178 | 4.195 | 149,328 | -0.04(-1.05%) |
Sep 18, 2018 | 4.250 | 4.250 | 4.209 | 4.239 | 376,069 | +0.00(+0.00%) |
Sep 17, 2018 | 4.200 | 4.245 | 4.200 | 4.239 | 280,533 | +0.04(+0.93%) |
Sep 14, 2018 | 4.234 | 4.256 | 4.189 | 4.200 | 304,267 | -0.02(-0.40%) |
Sep 13, 2018 | 4.190 | 4.233 | 4.163 | 4.217 | 533,217 | +0.02(+0.39%) |
Sep 12, 2018 | 4.179 | 4.201 | 4.146 | 4.201 | 321,731 | +0.03(+0.65%) |
Sep 11, 2018 | 4.201 | 4.208 | 4.168 | 4.174 | 289,695 | -0.02(-0.52%) |
Sep 10, 2018 | 4.190 | 4.217 | 4.190 | 4.195 | 331,705 | +0.02(+0.39%) |
Sep 07, 2018 | 4.212 | 4.212 | 4.174 | 4.179 | 161,172 | -0.02(-0.39%) |
Sep 06, 2018 | 4.250 | 4.250 | 4.195 | 4.195 | 294,872 | -0.07(-1.66%) |
Sep 05, 2018 | 4.261 | 4.266 | 4.193 | 4.266 | 471,556 | +0.00(+0.00%) |
Sep 04, 2018 | 4.239 | 4.266 | 4.206 | 4.266 | 386,871 | +0.03(+0.77%) |
Aug 31, 2018 | 4.233 | 4.233 | 4.233 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.239 | 4.255 | 4.223 | 4.239 | 424,178 | +0.00(+0.00%) |
Aug 29, 2018 | 4.212 | 4.244 | 4.206 | 4.239 | 345,518 | +0.04(+0.91%) |
Aug 28, 2018 | 4.244 | 4.250 | 4.201 | 4.201 | 395,255 | -0.04(-1.03%) |
Aug 27, 2018 | 4.223 | 4.252 | 4.223 | 4.244 | 401,619 | +0.03(+0.64%) |
Aug 24, 2018 | 4.228 | 4.233 | 4.206 | 4.217 | 388,321 | -0.01(-0.13%) |
Aug 23, 2018 | 4.223 | 4.228 | 4.190 | 4.223 | 472,661 | +0.01(+0.13%) |
Aug 22, 2018 | 4.217 | 4.233 | 4.206 | 4.217 | 310,626 | +0.01(+0.13%) |
Aug 21, 2018 | 4.195 | 4.223 | 4.190 | 4.212 | 483,384 | +0.02(+0.39%) |
Aug 20, 2018 | 4.201 | 4.220 | 4.190 | 4.195 | 372,568 | -0.01(-0.13%) |
Aug 17, 2018 | 4.201 | 4.212 | 4.163 | 4.201 | 480,210 | -0.02(-0.39%) |
Aug 16, 2018 | 4.174 | 4.217 | 4.174 | 4.217 | 388,033 | +0.04(+1.04%) |
Aug 15, 2018 | 4.168 | 4.201 | 4.168 | 4.174 | 401,825 | +0.00(+0.00%) |
Aug 14, 2018 | 4.184 | 4.206 | 4.168 | 4.174 | 436,712 | -0.01(-0.13%) |
Aug 13, 2018 | 4.157 | 4.201 | 4.135 | 4.179 | 716,735 | +0.00(+0.00%) |
Aug 10, 2018 | 4.103 | 4.179 | 4.076 | 4.179 | 621,903 | +0.08(+1.99%) |
Aug 09, 2018 | 4.141 | 4.146 | 4.076 | 4.097 | 623,950 | -0.01(-0.13%) |
Aug 08, 2018 | 4.114 | 4.119 | 4.081 | 4.103 | 248,706 | -0.02(-0.40%) |
Aug 07, 2018 | 4.119 | 4.152 | 4.108 | 4.119 | 302,973 | -0.01(-0.13%) |
Aug 06, 2018 | 4.130 | 4.135 | 4.103 | 4.125 | 289,736 | -0.01(-0.26%) |
Aug 03, 2018 | 4.103 | 4.146 | 4.086 | 4.135 | 422,136 | +0.04(+1.06%) |
Aug 02, 2018 | 4.086 | 4.097 | 4.059 | 4.092 | 272,382 | -0.01(-0.13%) |
Aug 01, 2018 | 4.114 | 4.125 | 4.048 | 4.097 | 397,584 | -0.02(-0.53%) |
Jul 31, 2018 | 4.081 | 4.119 | 4.065 | 4.119 | 505,797 | +0.04(+0.93%) |
Jul 30, 2018 | 4.048 | 4.081 | 4.021 | 4.081 | 506,775 | +0.03(+0.81%) |
Jul 27, 2018 | 4.032 | 4.073 | 4.021 | 4.048 | 395,856 | +0.01(+0.27%) |
Jul 26, 2018 | 4.032 | 4.054 | 4.016 | 4.037 | 213,573 | +0.00(+0.00%) |
Jul 25, 2018 | 4.027 | 4.048 | 4.005 | 4.037 | 246,669 | +0.01(+0.27%) |
Jul 24, 2018 | 4.037 | 4.037 | 4.010 | 4.027 | 401,013 | +0.00(+0.00%) |
Jul 23, 2018 | 4.037 | 4.059 | 4.016 | 4.027 | 406,297 | -0.01(-0.13%) |
Jul 20, 2018 | 4.021 | 4.037 | 3.994 | 4.032 | 292,950 | +0.00(+0.07%) |
Jul 19, 2018 | 4.027 | 4.037 | 4.008 | 4.029 | 409,935 | +0.00(+0.07%) |
Jul 18, 2018 | 3.912 | 4.032 | 3.907 | 4.027 | 736,471 | +0.12(+3.06%) |
Jul 17, 2018 | 3.858 | 3.934 | 3.858 | 3.907 | 471,339 | +0.06(+1.48%) |
Jul 16, 2018 | 3.852 | 3.863 | 3.842 | 3.850 | 302,806 | -0.00(-0.07%) |
Jul 13, 2018 | 3.831 | 3.872 | 3.825 | 3.852 | 302,486 | +0.02(+0.57%) |
Jul 12, 2018 | 3.874 | 3.885 | 3.825 | 3.831 | 283,476 | -0.02(-0.42%) |
Jul 11, 2018 | 3.836 | 3.877 | 3.836 | 3.847 | 192,087 | +0.00(+0.00%) |
Jul 10, 2018 | 3.858 | 3.885 | 3.836 | 3.847 | 523,477 | -0.01(-0.14%) |
Jul 09, 2018 | 3.869 | 3.880 | 3.847 | 3.852 | 212,729 | -0.00(-0.07%) |
Jul 06, 2018 | 3.863 | 3.874 | 3.836 | 3.855 | 216,710 | -0.01(-0.21%) |
Jul 05, 2018 | 3.885 | 3.896 | 3.852 | 3.863 | 467,406 | -0.02(-0.56%) |
Jul 03, 2018 | 3.885 | 3.885 | 3.885 | 0 | +0.05(+1.28%) | |
Jul 02, 2018 | 3.809 | 3.842 | 3.789 | 3.836 | 361,771 | +0.02(+0.64%) |
Jun 29, 2018 | 3.787 | 3.831 | 3.779 | 3.812 | 538,701 | +0.03(+0.79%) |
Jun 28, 2018 | 3.787 | 3.836 | 3.765 | 3.782 | 583,627 | -0.02(-0.43%) |
Jun 27, 2018 | 3.831 | 3.844 | 3.804 | 3.798 | 317,032 | -0.04(-0.99%) |
Jun 26, 2018 | 3.820 | 3.847 | 3.814 | 3.836 | 293,591 | +0.02(+0.57%) |
Jun 25, 2018 | 3.858 | 3.869 | 3.809 | 3.814 | 471,595 | -0.05(-1.27%) |
Jun 22, 2018 | 3.852 | 3.912 | 3.836 | 3.863 | 502,736 | +0.02(+0.57%) |
Jun 21, 2018 | 3.896 | 3.896 | 3.831 | 3.842 | 437,282 | -0.04(-1.12%) |
Jun 20, 2018 | 3.891 | 3.896 | 3.850 | 3.885 | 441,543 | +0.01(+0.14%) |
Jun 19, 2018 | 3.874 | 3.880 | 3.858 | 3.880 | 269,961 | +0.01(+0.14%) |
Jun 18, 2018 | 3.891 | 3.912 | 3.863 | 3.874 | 364,353 | -0.02(-0.42%) |
Jun 15, 2018 | 3.983 | 3.983 | 3.891 | 718,009 | +0.01(+0.14%) | |
Jun 14, 2018 | 3.832 | 3.909 | 3.832 | 3.885 | 784,972 | +0.05(+1.24%) |
Jun 13, 2018 | 3.864 | 3.875 | 3.832 | 3.837 | 358,294 | -0.03(-0.82%) |
Jun 12, 2018 | 3.901 | 3.938 | 3.859 | 3.869 | 313,652 | -0.03(-0.82%) |
Jun 11, 2018 | 3.938 | 3.944 | 3.901 | 3.901 | 446,583 | -0.05(-1.34%) |
Jun 08, 2018 | 3.885 | 3.959 | 3.885 | 3.954 | 591,092 | +0.05(+1.36%) |
Jun 07, 2018 | 3.885 | 3.944 | 3.885 | 3.901 | 367,909 | +0.01(+0.27%) |
Jun 06, 2018 | 3.827 | 3.904 | 3.816 | 3.890 | 490,573 | +0.06(+1.52%) |
Jun 05, 2018 | 3.912 | 3.912 | 3.827 | 3.832 | 873,143 | -0.09(-2.30%) |
Jun 04, 2018 | 3.901 | 3.922 | 3.837 | 3.922 | 582,377 | +0.03(+0.82%) |
Jun 01, 2018 | 3.875 | 3.912 | 3.859 | 3.890 | 531,059 | +0.03(+0.83%) |
May 31, 2018 | 3.864 | 3.890 | 3.800 | 3.859 | 717,635 | -0.01(-0.27%) |
May 30, 2018 | 3.848 | 3.877 | 3.837 | 3.869 | 519,873 | +0.02(+0.55%) |
May 29, 2018 | 3.890 | 3.890 | 3.819 | 3.848 | 546,839 | -0.05(-1.36%) |
May 25, 2018 | 3.901 | 3.901 | 3.901 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 3.869 | 3.912 | 3.821 | 3.896 | 584,507 | +0.03(+0.82%) |
May 23, 2018 | 3.837 | 3.875 | 3.817 | 3.864 | 359,621 | +0.02(+0.41%) |
May 22, 2018 | 3.827 | 3.867 | 3.816 | 3.848 | 327,994 | +0.03(+0.69%) |
May 21, 2018 | 3.827 | 3.837 | 3.800 | 3.821 | 432,991 | -0.02(-0.41%) |
May 18, 2018 | 3.832 | 3.853 | 3.790 | 3.837 | 614,284 | +0.00(+0.00%) |
May 17, 2018 | 3.811 | 3.857 | 3.811 | 3.837 | 600,758 | +0.03(+0.84%) |
May 16, 2018 | 3.752 | 3.821 | 3.747 | 3.806 | 716,448 | +0.06(+1.70%) |
May 15, 2018 | 3.747 | 3.760 | 3.731 | 3.742 | 498,613 | -0.01(-0.14%) |
May 14, 2018 | 3.726 | 3.752 | 3.699 | 3.747 | 807,045 | +0.02(+0.57%) |
May 11, 2018 | 3.678 | 3.735 | 3.678 | 3.726 | 738,232 | +0.05(+1.30%) |
May 10, 2018 | 3.614 | 3.683 | 3.614 | 3.678 | 983,455 | +0.04(+1.02%) |
May 09, 2018 | 3.604 | 3.646 | 3.593 | 3.641 | 765,048 | +0.05(+1.48%) |
May 08, 2018 | 3.530 | 3.593 | 3.524 | 3.588 | 793,886 | +0.06(+1.81%) |
May 07, 2018 | 3.545 | 3.545 | 3.519 | 3.524 | 445,178 | -0.02(-0.60%) |
May 04, 2018 | 3.535 | 3.556 | 3.530 | 3.545 | 271,343 | +0.01(+0.15%) |
May 03, 2018 | 3.556 | 3.577 | 3.535 | 3.540 | 304,554 | -0.02(-0.52%) |
May 02, 2018 | 3.583 | 3.583 | 3.545 | 3.559 | 410,934 | -0.02(-0.67%) |
May 01, 2018 | 3.604 | 3.609 | 3.567 | 3.583 | 281,622 | -0.03(-0.74%) |
Apr 30, 2018 | 3.614 | 3.620 | 3.588 | 3.609 | 360,084 | +0.01(+0.15%) |
Apr 27, 2018 | 3.609 | 3.625 | 3.604 | 3.604 | 336,486 | -0.01(-0.29%) |
Apr 26, 2018 | 3.620 | 3.620 | 3.591 | 3.614 | 397,018 | +0.02(+0.44%) |
Apr 25, 2018 | 3.620 | 3.625 | 3.583 | 3.599 | 357,254 | -0.03(-0.88%) |
Apr 24, 2018 | 3.614 | 3.636 | 3.604 | 3.630 | 347,020 | +0.04(+1.18%) |
Apr 23, 2018 | 3.689 | 3.689 | 3.572 | 3.588 | 571,682 | -0.08(-2.31%) |
Apr 20, 2018 | 3.662 | 3.673 | 3.652 | 3.673 | 298,187 | +0.02(+0.44%) |
Apr 19, 2018 | 3.678 | 3.705 | 3.652 | 3.657 | 312,548 | -0.04(-1.15%) |
Apr 18, 2018 | 3.715 | 3.734 | 3.699 | 3.699 | 369,041 | -0.01(-0.29%) |
Apr 17, 2018 | 3.673 | 3.721 | 3.668 | 3.710 | 814,986 | +0.05(+1.30%) |
Apr 16, 2018 | 3.662 | 3.678 | 3.652 | 3.662 | 393,497 | -0.00(-0.07%) |
Apr 13, 2018 | 3.657 | 3.668 | 3.625 | 3.665 | 947,279 | +0.02(+0.51%) |
Apr 12, 2018 | 3.641 | 3.657 | 3.614 | 3.646 | 652,944 | +0.01(+0.29%) |
Apr 11, 2018 | 3.593 | 3.646 | 3.593 | 3.636 | 495,399 | +0.04(+1.18%) |
Apr 10, 2018 | 3.636 | 3.657 | 3.588 | 3.593 | 473,140 | -0.03(-0.73%) |
Apr 09, 2018 | 3.625 | 3.641 | 3.609 | 3.620 | 493,304 | +0.01(+0.15%) |
Apr 06, 2018 | 3.641 | 3.652 | 3.609 | 3.614 | 538,861 | -0.04(-1.16%) |
Apr 05, 2018 | 3.620 | 3.668 | 3.604 | 3.657 | 488,190 | +0.04(+1.17%) |
Apr 04, 2018 | 3.583 | 3.630 | 3.583 | 3.614 | 532,693 | -0.01(-0.15%) |
Apr 03, 2018 | 3.593 | 3.638 | 3.593 | 3.620 | 696,188 | +0.04(+1.04%) |
Apr 02, 2018 | 3.540 | 3.591 | 3.535 | 3.583 | 977,941 | +0.04(+1.05%) |
Mar 29, 2018 | 3.545 | 3.545 | 3.545 | 0 | -0.02(-0.60%) | |
Mar 28, 2018 | 3.583 | 3.609 | 3.551 | 3.567 | 749,201 | -0.02(-0.44%) |
Mar 27, 2018 | 3.662 | 3.688 | 3.575 | 3.583 | 756,583 | -0.07(-2.03%) |
Mar 26, 2018 | 3.710 | 3.731 | 3.636 | 3.657 | 470,913 | -0.02(-0.51%) |
Mar 23, 2018 | 3.726 | 3.726 | 3.654 | 3.675 | 448,703 | -0.06(-1.49%) |
Mar 22, 2018 | 3.636 | 3.737 | 3.636 | 3.731 | 923,846 | +0.12(+3.38%) |
Mar 21, 2018 | 3.593 | 3.625 | 3.584 | 3.609 | 403,694 | +0.01(+0.29%) |
Mar 20, 2018 | 3.630 | 3.652 | 3.593 | 3.599 | 532,713 | -0.03(-0.88%) |
Mar 19, 2018 | 3.620 | 3.646 | 3.609 | 3.630 | 505,565 | +0.01(+0.15%) |
Mar 16, 2018 | 3.620 | 3.652 | 3.577 | 3.625 | 981,046 | +0.02(+0.59%) |
Mar 15, 2018 | 3.676 | 3.681 | 3.599 | 3.604 | 907,503 | -0.07(-1.97%) |
Mar 14, 2018 | 3.702 | 3.702 | 3.676 | 3.676 | 347,489 | -0.02(-0.56%) |
Mar 13, 2018 | 3.712 | 3.718 | 3.692 | 3.697 | 505,006 | -0.01(-0.28%) |
Mar 12, 2018 | 3.661 | 3.707 | 3.661 | 3.707 | 341,830 | +0.04(+0.99%) |
Mar 09, 2018 | 3.671 | 3.692 | 3.661 | 3.671 | 641,623 | +0.00(+0.00%) |
Mar 08, 2018 | 3.656 | 3.671 | 3.635 | 3.671 | 512,680 | +0.01(+0.28%) |
Mar 07, 2018 | 3.625 | 3.666 | 3.604 | 3.661 | 400,495 | +0.02(+0.43%) |
Mar 06, 2018 | 3.640 | 3.666 | 3.625 | 3.645 | 409,562 | +0.01(+0.14%) |
Mar 05, 2018 | 3.609 | 3.640 | 3.593 | 3.640 | 348,266 | +0.01(+0.28%) |
Mar 02, 2018 | 3.599 | 3.640 | 3.568 | 3.630 | 427,411 | +0.02(+0.43%) |
Mar 01, 2018 | 3.588 | 3.619 | 3.588 | 3.614 | 387,005 | +0.02(+0.58%) |
Feb 28, 2018 | 3.661 | 3.671 | 3.588 | 3.593 | 608,375 | -0.06(-1.56%) |
Feb 27, 2018 | 3.681 | 3.697 | 3.645 | 3.650 | 343,218 | -0.04(-0.98%) |
Feb 26, 2018 | 3.697 | 3.697 | 3.676 | 3.687 | 430,022 | -0.01(-0.28%) |
Feb 23, 2018 | 3.707 | 3.712 | 3.687 | 3.697 | 457,519 | -0.01(-0.28%) |
Feb 22, 2018 | 3.676 | 3.715 | 3.676 | 3.707 | 612,750 | +0.03(+0.70%) |
Feb 21, 2018 | 3.666 | 3.707 | 3.666 | 3.681 | 704,662 | +0.03(+0.71%) |
Feb 20, 2018 | 3.661 | 3.692 | 3.640 | 3.656 | 574,771 | -0.03(-0.70%) |
Feb 16, 2018 | 3.681 | 3.681 | 3.681 | 0 | +0.05(+1.42%) | |
Feb 15, 2018 | 3.635 | 3.650 | 3.619 | 3.630 | 422,714 | +0.01(+0.14%) |
Feb 14, 2018 | 3.650 | 3.676 | 3.619 | 3.625 | 572,670 | -0.04(-0.99%) |
Feb 13, 2018 | 3.635 | 3.672 | 3.625 | 3.661 | 714,514 | +0.05(+1.43%) |
Feb 12, 2018 | 3.578 | 3.630 | 3.552 | 3.609 | 914,690 | +0.04(+1.16%) |
Feb 09, 2018 | 3.640 | 3.645 | 3.547 | 3.568 | 1,940,645 | +0.07(+1.92%) |
Feb 08, 2018 | 3.475 | 3.640 | 3.475 | 3.500 | 1,207,142 | +0.06(+1.80%) |
Feb 07, 2018 | 3.361 | 3.376 | 3.361 | 3.438 | 1,061,819 | +0.10(+2.94%) |
Feb 06, 2018 | 3.273 | 3.376 | 3.257 | 3.340 | 1,053,781 | +0.00(+0.00%) |
Feb 05, 2018 | 3.449 | 3.459 | 3.252 | 3.340 | 1,164,778 | -0.12(-3.58%) |
Feb 02, 2018 | 3.490 | 3.516 | 3.464 | 3.464 | 705,754 | -0.06(-1.62%) |