Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.830 | 4.840 | 4.770 | 4.820 | 154,297 | +0.00(+0.00%) |
Nov 29, 2018 | 4.750 | 4.880 | 4.750 | 4.820 | 148,171 | +0.10(+2.12%) |
Nov 28, 2018 | 4.840 | 4.840 | 4.710 | 4.720 | 331,062 | -0.13(-2.68%) |
Nov 27, 2018 | 4.780 | 4.860 | 4.780 | 4.850 | 120,415 | +0.06(+1.25%) |
Nov 26, 2018 | 4.900 | 4.940 | 4.740 | 4.790 | 304,325 | -0.09(-1.84%) |
Nov 23, 2018 | 5.000 | 5.020 | 4.860 | 4.880 | 125,892 | -0.10(-2.01%) |
Nov 22, 2018 | 5.040 | 5.040 | 4.950 | 4.980 | 120,889 | -0.03(-0.60%) |
Nov 21, 2018 | 4.950 | 5.020 | 4.890 | 5.010 | 196,405 | +0.10(+2.04%) |
Nov 20, 2018 | 4.990 | 5.000 | 4.890 | 4.910 | 165,247 | -0.07(-1.41%) |
Nov 19, 2018 | 5.000 | 5.020 | 4.930 | 4.980 | 193,011 | +0.00(+0.00%) |
Nov 16, 2018 | 4.900 | 4.990 | 4.880 | 4.980 | 296,756 | +0.08(+1.63%) |
Nov 15, 2018 | 4.780 | 4.920 | 4.750 | 4.900 | 169,912 | +0.15(+3.16%) |
Nov 14, 2018 | 4.840 | 4.850 | 4.730 | 4.750 | 113,078 | -0.05(-1.04%) |
Nov 13, 2018 | 4.820 | 4.880 | 4.800 | 4.800 | 354,243 | -0.01(-0.21%) |
Nov 12, 2018 | 5.030 | 5.040 | 4.790 | 4.810 | 378,004 | -0.17(-3.41%) |
Nov 09, 2018 | 4.940 | 5.030 | 4.840 | 4.980 | 552,837 | +0.04(+0.81%) |
Nov 08, 2018 | 5.090 | 5.090 | 4.930 | 4.940 | 531,057 | -0.07(-1.40%) |
Nov 07, 2018 | 5.050 | 5.080 | 5.010 | 5.010 | 836,197 | -0.02(-0.40%) |
Nov 06, 2018 | 4.950 | 5.060 | 4.930 | 5.030 | 642,646 | +0.12(+2.44%) |
Nov 05, 2018 | 4.700 | 4.920 | 4.700 | 4.910 | 591,991 | +0.20(+4.25%) |
Nov 02, 2018 | 4.660 | 4.730 | 4.610 | 4.710 | 269,030 | +0.06(+1.29%) |
Nov 01, 2018 | 4.560 | 4.690 | 4.550 | 4.650 | 373,904 | +0.11(+2.42%) |
Oct 31, 2018 | 4.580 | 4.630 | 4.500 | 4.540 | 749,900 | -0.02(-0.44%) |
Oct 30, 2018 | 4.460 | 4.580 | 4.460 | 4.560 | 129,534 | +0.11(+2.47%) |
Oct 29, 2018 | 4.500 | 4.600 | 4.440 | 4.450 | 186,176 | -0.04(-0.89%) |
Oct 26, 2018 | 4.520 | 4.550 | 4.480 | 4.490 | 161,028 | -0.06(-1.32%) |
Oct 25, 2018 | 4.570 | 4.580 | 4.520 | 4.550 | 161,063 | -0.02(-0.44%) |
Oct 24, 2018 | 4.590 | 4.650 | 4.540 | 4.570 | 296,558 | -0.01(-0.22%) |
Oct 23, 2018 | 4.730 | 4.730 | 4.580 | 4.580 | 252,096 | -0.11(-2.35%) |
Oct 22, 2018 | 4.740 | 4.800 | 4.690 | 4.690 | 186,732 | -0.04(-0.85%) |
Oct 19, 2018 | 4.800 | 4.890 | 4.700 | 4.730 | 479,141 | -0.08(-1.66%) |
Oct 18, 2018 | 4.860 | 4.920 | 4.770 | 4.810 | 769,316 | -0.05(-1.03%) |
Oct 17, 2018 | 5.000 | 5.000 | 4.840 | 4.860 | 606,416 | -0.06(-1.22%) |
Oct 16, 2018 | 4.980 | 5.020 | 4.890 | 4.920 | 538,383 | -0.05(-1.01%) |
Oct 15, 2018 | 4.870 | 5.040 | 4.830 | 4.970 | 840,362 | +0.14(+2.90%) |
Oct 12, 2018 | 4.770 | 4.840 | 4.710 | 4.830 | 200,105 | +0.09(+1.90%) |
Oct 11, 2018 | 4.680 | 4.760 | 4.680 | 4.740 | 167,367 | +0.00(+0.00%) |
Oct 10, 2018 | 4.780 | 4.780 | 4.720 | 4.740 | 111,302 | -0.02(-0.42%) |
Oct 09, 2018 | 4.750 | 4.770 | 4.700 | 4.760 | 201,525 | +0.05(+1.06%) |
Oct 05, 2018 | 4.710 | 4.710 | 4.710 | 0 | +0.09(+1.95%) | |
Oct 04, 2018 | 4.630 | 4.640 | 4.580 | 4.620 | 149,070 | +0.03(+0.65%) |
Oct 03, 2018 | 4.620 | 4.670 | 4.580 | 4.590 | 320,323 | -0.02(-0.43%) |
Oct 02, 2018 | 4.680 | 4.710 | 4.570 | 4.610 | 260,428 | -0.06(-1.28%) |
Oct 01, 2018 | 4.650 | 4.720 | 4.630 | 4.670 | 109,163 | +0.05(+1.08%) |
Sep 28, 2018 | 4.730 | 4.740 | 4.550 | 4.620 | 280,746 | -0.11(-2.33%) |
Sep 27, 2018 | 4.760 | 4.760 | 4.690 | 4.730 | 184,664 | -0.03(-0.63%) |
Sep 26, 2018 | 4.750 | 4.790 | 4.680 | 4.760 | 157,526 | +0.07(+1.49%) |
Sep 25, 2018 | 4.710 | 4.730 | 4.670 | 4.690 | 41,645 | +0.00(+0.00%) |
Sep 24, 2018 | 4.680 | 4.780 | 4.680 | 4.690 | 264,164 | +0.01(+0.21%) |
Sep 21, 2018 | 4.670 | 4.720 | 4.660 | 4.680 | 104,757 | +0.02(+0.43%) |
Sep 20, 2018 | 4.740 | 4.750 | 4.610 | 4.660 | 287,823 | -0.09(-1.89%) |
Sep 19, 2018 | 4.810 | 4.820 | 4.710 | 4.750 | 168,851 | -0.05(-1.04%) |
Sep 18, 2018 | 4.800 | 4.820 | 4.750 | 4.800 | 598,776 | +0.06(+1.27%) |
Sep 17, 2018 | 4.680 | 4.770 | 4.580 | 4.740 | 176,390 | +0.05(+1.07%) |
Sep 14, 2018 | 4.670 | 4.790 | 4.650 | 4.690 | 215,120 | +0.03(+0.64%) |
Sep 13, 2018 | 4.690 | 4.730 | 4.650 | 4.660 | 238,181 | -0.03(-0.64%) |
Sep 12, 2018 | 4.720 | 4.720 | 4.650 | 4.690 | 503,391 | -0.01(-0.21%) |
Sep 11, 2018 | 4.720 | 4.740 | 4.700 | 4.700 | 331,129 | +0.01(+0.21%) |
Sep 10, 2018 | 4.620 | 4.720 | 4.590 | 4.690 | 421,461 | +0.07(+1.52%) |
Sep 07, 2018 | 4.430 | 4.630 | 4.420 | 4.620 | 269,116 | +0.17(+3.82%) |
Sep 06, 2018 | 4.610 | 4.610 | 4.400 | 4.450 | 243,341 | -0.18(-3.89%) |
Sep 05, 2018 | 4.660 | 4.690 | 4.550 | 4.630 | 147,360 | -0.05(-1.07%) |
Sep 04, 2018 | 4.700 | 4.800 | 4.650 | 4.680 | 223,115 | -0.05(-1.06%) |
Aug 31, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.01(-0.21%) | |
Aug 30, 2018 | 4.800 | 4.830 | 4.710 | 4.740 | 335,660 | -0.06(-1.25%) |
Aug 29, 2018 | 4.680 | 4.840 | 4.640 | 4.800 | 273,771 | +0.13(+2.78%) |
Aug 28, 2018 | 4.660 | 4.690 | 4.590 | 4.670 | 166,231 | +0.02(+0.43%) |
Aug 27, 2018 | 4.650 | 4.740 | 4.620 | 4.650 | 176,056 | -0.05(-1.06%) |
Aug 24, 2018 | 4.720 | 4.760 | 4.690 | 4.700 | 229,278 | +0.00(+0.00%) |
Aug 23, 2018 | 4.640 | 4.740 | 4.640 | 4.700 | 276,564 | +0.10(+2.17%) |
Aug 22, 2018 | 4.650 | 4.670 | 4.590 | 4.600 | 439,099 | -0.05(-1.08%) |
Aug 21, 2018 | 4.750 | 4.770 | 4.630 | 4.650 | 169,928 | -0.11(-2.31%) |
Aug 20, 2018 | 4.730 | 4.790 | 4.710 | 4.760 | 220,562 | +0.11(+2.37%) |
Aug 17, 2018 | 4.600 | 4.710 | 4.600 | 4.650 | 291,886 | +0.05(+1.09%) |
Aug 16, 2018 | 4.480 | 4.620 | 4.460 | 4.600 | 183,225 | +0.06(+1.32%) |
Aug 15, 2018 | 4.550 | 4.550 | 4.480 | 4.540 | 173,536 | -0.06(-1.30%) |
Aug 14, 2018 | 4.550 | 4.650 | 4.530 | 4.600 | 229,081 | +0.04(+0.88%) |
Aug 13, 2018 | 4.530 | 4.600 | 4.490 | 4.560 | 188,318 | +0.04(+0.88%) |
Aug 10, 2018 | 4.620 | 4.620 | 4.480 | 4.520 | 263,057 | -0.06(-1.31%) |
Aug 09, 2018 | 4.610 | 4.630 | 4.530 | 4.580 | 128,556 | -0.02(-0.43%) |
Aug 08, 2018 | 4.610 | 4.630 | 4.580 | 4.600 | 352,300 | +0.01(+0.22%) |
Aug 07, 2018 | 4.540 | 4.660 | 4.510 | 4.590 | 205,484 | +0.08(+1.77%) |
Aug 03, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.08(+1.81%) | |
Aug 02, 2018 | 4.460 | 4.470 | 4.420 | 4.430 | 206,357 | -0.04(-0.89%) |
Aug 01, 2018 | 4.450 | 4.520 | 4.430 | 4.470 | 198,381 | +0.05(+1.13%) |
Jul 31, 2018 | 4.400 | 4.450 | 4.400 | 4.420 | 139,167 | -0.01(-0.23%) |
Jul 30, 2018 | 4.440 | 4.470 | 4.360 | 4.430 | 246,297 | -0.06(-1.34%) |
Jul 27, 2018 | 4.310 | 4.500 | 4.280 | 4.490 | 491,887 | +0.11(+2.51%) |
Jul 26, 2018 | 4.200 | 4.405 | 4.180 | 4.380 | 706,923 | +0.33(+8.15%) |
Jul 25, 2018 | 4.050 | 4.050 | 4.030 | 4.050 | 150,711 | +0.00(+0.00%) |
Jul 24, 2018 | 4.080 | 4.090 | 4.030 | 4.050 | 174,659 | -0.04(-0.98%) |
Jul 23, 2018 | 4.130 | 4.130 | 4.060 | 4.090 | 76,991 | -0.01(-0.24%) |
Jul 20, 2018 | 4.150 | 4.180 | 4.100 | 4.100 | 98,012 | -0.03(-0.73%) |
Jul 19, 2018 | 4.150 | 4.200 | 4.110 | 4.130 | 83,392 | -0.02(-0.48%) |
Jul 18, 2018 | 4.150 | 4.160 | 4.090 | 4.150 | 245,109 | +0.04(+0.97%) |
Jul 17, 2018 | 4.180 | 4.200 | 4.080 | 4.110 | 346,922 | -0.09(-2.14%) |
Jul 16, 2018 | 4.250 | 4.270 | 4.170 | 4.200 | 176,656 | -0.05(-1.18%) |
Jul 13, 2018 | 4.200 | 4.310 | 4.200 | 4.250 | 159,092 | +0.05(+1.19%) |
Jul 12, 2018 | 4.160 | 4.210 | 4.130 | 4.200 | 53,334 | +0.03(+0.72%) |
Jul 11, 2018 | 4.200 | 4.200 | 4.120 | 4.170 | 106,762 | -0.01(-0.24%) |
Jul 10, 2018 | 4.200 | 4.210 | 4.150 | 4.180 | 63,103 | -0.01(-0.24%) |
Jul 09, 2018 | 4.150 | 4.190 | 4.140 | 4.190 | 62,187 | +0.05(+1.21%) |
Jul 06, 2018 | 4.160 | 4.200 | 4.110 | 4.140 | 245,225 | -0.01(-0.24%) |
Jul 05, 2018 | 4.170 | 4.030 | 4.150 | 138,963 | +0.02(+0.48%) | |
Jul 04, 2018 | 4.110 | 4.130 | 4.100 | 4.130 | 28,002 | +0.03(+0.73%) |
Jul 03, 2018 | 4.080 | 4.150 | 4.080 | 4.100 | 162,160 | +0.03(+0.74%) |
Jun 29, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.01(+0.25%) | |
Jun 28, 2018 | 4.200 | 4.200 | 4.060 | 4.060 | 89,689 | -0.10(-2.40%) |
Jun 27, 2018 | 4.100 | 4.240 | 4.100 | 4.160 | 227,502 | +0.09(+2.21%) |
Jun 26, 2018 | 4.120 | 4.120 | 4.060 | 4.070 | 199,141 | -0.03(-0.73%) |
Jun 25, 2018 | 4.120 | 4.150 | 4.090 | 4.100 | 80,396 | -0.04(-0.97%) |
Jun 22, 2018 | 4.110 | 4.150 | 4.100 | 4.140 | 103,272 | +0.02(+0.49%) |
Jun 21, 2018 | 4.130 | 4.150 | 4.090 | 4.120 | 211,381 | -0.02(-0.48%) |
Jun 20, 2018 | 4.090 | 4.160 | 4.050 | 4.140 | 180,818 | +0.05(+1.22%) |
Jun 19, 2018 | 4.080 | 4.130 | 4.040 | 4.090 | 186,503 | -0.02(-0.49%) |
Jun 18, 2018 | 4.200 | 4.220 | 4.010 | 4.110 | 569,579 | -0.03(-0.72%) |
Jun 15, 2018 | 4.160 | 4.100 | 4.140 | 191,860 | -0.02(-0.48%) | |
Jun 14, 2018 | 4.190 | 4.210 | 4.160 | 4.160 | 187,855 | -0.02(-0.48%) |
Jun 13, 2018 | 4.260 | 4.265 | 4.170 | 4.180 | 228,732 | -0.04(-0.95%) |
Jun 12, 2018 | 4.350 | 4.350 | 4.190 | 4.220 | 225,403 | -0.16(-3.65%) |
Jun 11, 2018 | 4.480 | 4.500 | 4.350 | 4.380 | 99,645 | -0.08(-1.79%) |
Jun 08, 2018 | 4.450 | 4.490 | 4.430 | 4.460 | 122,031 | +0.01(+0.22%) |
Jun 07, 2018 | 4.450 | 4.540 | 4.430 | 4.450 | 209,041 | +0.03(+0.68%) |
Jun 06, 2018 | 4.420 | 4.420 | 160,685 | +0.10(+2.31%) | ||
Jun 05, 2018 | 4.200 | 4.340 | 4.200 | 4.320 | 547,201 | +0.16(+3.85%) |
Jun 04, 2018 | 4.140 | 4.190 | 4.120 | 4.160 | 323,839 | +0.04(+0.97%) |
Jun 01, 2018 | 4.130 | 4.150 | 4.080 | 4.120 | 332,138 | +0.01(+0.24%) |
May 31, 2018 | 4.140 | 4.140 | 4.050 | 4.110 | 339,562 | -0.01(-0.24%) |
May 30, 2018 | 4.150 | 4.170 | 4.080 | 4.120 | 169,332 | +0.00(+0.00%) |
May 29, 2018 | 4.140 | 4.150 | 4.110 | 4.120 | 42,511 | +0.01(+0.24%) |
May 28, 2018 | 4.160 | 4.180 | 4.110 | 4.110 | 53,452 | -0.01(-0.24%) |
May 25, 2018 | 4.120 | 4.180 | 4.110 | 4.120 | 251,178 | +0.00(+0.00%) |
May 24, 2018 | 4.110 | 4.140 | 4.090 | 4.120 | 230,955 | +0.01(+0.24%) |
May 23, 2018 | 4.080 | 4.110 | 4.080 | 4.110 | 212,750 | +0.05(+1.23%) |
May 22, 2018 | 4.160 | 4.160 | 4.050 | 4.060 | 1,135,111 | -0.18(-4.25%) |
May 18, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.10(+2.42%) | |
May 17, 2018 | 3.980 | 4.180 | 3.960 | 4.140 | 244,584 | +0.18(+4.55%) |
May 16, 2018 | 3.940 | 3.980 | 3.930 | 3.960 | 123,243 | +0.08(+2.06%) |
May 15, 2018 | 3.880 | 3.930 | 3.880 | 3.880 | 153,144 | -0.02(-0.51%) |
May 14, 2018 | 3.850 | 3.920 | 3.810 | 3.900 | 171,302 | +0.02(+0.52%) |
May 11, 2018 | 3.880 | 3.880 | 3.860 | 3.880 | 34,182 | +0.01(+0.26%) |
May 10, 2018 | 3.890 | 3.890 | 3.835 | 3.870 | 150,955 | -0.01(-0.26%) |
May 09, 2018 | 3.880 | 3.895 | 3.870 | 3.880 | 122,579 | -0.02(-0.51%) |
May 08, 2018 | 3.890 | 3.920 | 3.880 | 3.900 | 71,113 | +0.02(+0.52%) |
May 07, 2018 | 3.960 | 3.960 | 3.880 | 3.880 | 188,666 | -0.04(-1.02%) |
May 04, 2018 | 3.970 | 3.980 | 3.910 | 3.920 | 80,814 | -0.06(-1.51%) |
May 03, 2018 | 4.040 | 4.050 | 3.980 | 3.980 | 351,082 | -0.06(-1.49%) |
May 02, 2018 | 3.960 | 4.090 | 3.950 | 4.040 | 236,268 | +0.08(+2.02%) |
May 01, 2018 | 3.830 | 3.960 | 3.830 | 3.960 | 68,047 | +0.08(+2.06%) |
Apr 30, 2018 | 3.870 | 3.910 | 3.820 | 3.880 | 246,350 | +0.02(+0.52%) |
Apr 27, 2018 | 3.830 | 3.860 | 3.810 | 3.860 | 26,679 | +0.04(+1.05%) |
Apr 26, 2018 | 3.830 | 3.830 | 3.780 | 3.820 | 35,839 | +0.00(+0.00%) |
Apr 25, 2018 | 3.810 | 3.830 | 3.800 | 3.820 | 38,293 | +0.02(+0.53%) |
Apr 24, 2018 | 3.890 | 3.900 | 3.790 | 3.800 | 97,887 | -0.07(-1.81%) |
Apr 23, 2018 | 3.890 | 3.930 | 3.870 | 3.870 | 40,547 | -0.02(-0.51%) |
Apr 20, 2018 | 3.950 | 3.950 | 3.890 | 3.890 | 154,002 | -0.06(-1.52%) |
Apr 19, 2018 | 3.960 | 3.970 | 3.930 | 3.950 | 54,847 | +0.00(+0.00%) |
Apr 18, 2018 | 3.920 | 3.960 | 3.910 | 3.950 | 63,967 | +0.04(+1.02%) |
Apr 17, 2018 | 3.950 | 3.950 | 3.900 | 3.910 | 154,028 | -0.03(-0.76%) |
Apr 16, 2018 | 3.860 | 3.960 | 3.850 | 3.940 | 322,965 | +0.09(+2.34%) |
Apr 13, 2018 | 3.790 | 3.865 | 3.790 | 3.850 | 164,260 | +0.03(+0.79%) |
Apr 12, 2018 | 3.830 | 3.880 | 3.820 | 3.820 | 63,950 | -0.03(-0.78%) |
Apr 11, 2018 | 3.880 | 3.910 | 3.850 | 3.850 | 91,280 | -0.03(-0.77%) |
Apr 10, 2018 | 3.890 | 3.940 | 3.860 | 3.880 | 145,486 | -0.01(-0.26%) |
Apr 09, 2018 | 3.840 | 3.980 | 3.800 | 3.890 | 128,783 | +0.09(+2.37%) |
Apr 06, 2018 | 3.860 | 3.870 | 3.780 | 3.800 | 90,328 | -0.05(-1.30%) |
Apr 05, 2018 | 3.750 | 3.860 | 3.750 | 3.850 | 118,217 | +0.09(+2.39%) |
Apr 04, 2018 | 3.820 | 3.820 | 3.740 | 3.760 | 88,289 | -0.08(-2.08%) |
Apr 03, 2018 | 3.790 | 3.860 | 3.750 | 3.840 | 219,917 | +0.05(+1.32%) |
Apr 02, 2018 | 3.850 | 3.870 | 3.700 | 3.790 | 124,330 | -0.07(-1.81%) |
Mar 29, 2018 | 3.860 | 3.860 | 3.860 | 0 | +0.02(+0.52%) | |
Mar 28, 2018 | 3.870 | 3.870 | 3.820 | 3.840 | 65,969 | -0.03(-0.78%) |
Mar 27, 2018 | 3.920 | 3.970 | 3.860 | 3.870 | 73,803 | -0.04(-1.02%) |
Mar 26, 2018 | 3.800 | 3.920 | 3.800 | 3.910 | 81,965 | +0.06(+1.56%) |
Mar 23, 2018 | 3.860 | 3.880 | 3.770 | 3.850 | 320,135 | +0.00(+0.00%) |
Mar 22, 2018 | 3.890 | 3.900 | 3.845 | 3.850 | 153,203 | -0.05(-1.28%) |
Mar 21, 2018 | 3.870 | 3.910 | 3.850 | 3.900 | 112,478 | +0.02(+0.52%) |
Mar 20, 2018 | 3.800 | 3.910 | 3.750 | 3.880 | 334,217 | +0.08(+2.11%) |
Mar 19, 2018 | 3.900 | 3.940 | 3.760 | 3.800 | 168,701 | -0.09(-2.31%) |
Mar 16, 2018 | 3.960 | 3.990 | 3.880 | 3.890 | 158,467 | -0.08(-2.02%) |
Mar 15, 2018 | 3.990 | 3.990 | 3.960 | 3.970 | 40,019 | -0.02(-0.50%) |
Mar 14, 2018 | 4.010 | 4.020 | 3.990 | 3.990 | 48,318 | -0.02(-0.50%) |
Mar 13, 2018 | 4.000 | 4.050 | 4.000 | 4.010 | 83,213 | +0.02(+0.50%) |
Mar 12, 2018 | 3.970 | 4.000 | 3.960 | 3.990 | 30,695 | +0.00(+0.00%) |
Mar 09, 2018 | 4.010 | 4.050 | 3.990 | 3.990 | 121,683 | -0.02(-0.50%) |
Mar 08, 2018 | 4.050 | 3.980 | 4.010 | 106,968 | +0.00(+0.00%) | |
Mar 07, 2018 | 4.030 | 4.050 | 3.995 | 4.010 | 18,704 | -0.03(-0.74%) |
Mar 06, 2018 | 4.030 | 4.080 | 4.030 | 4.040 | 97,525 | +0.01(+0.25%) |
Mar 05, 2018 | 4.040 | 4.070 | 3.980 | 4.030 | 116,997 | -0.02(-0.49%) |
Mar 02, 2018 | 3.990 | 4.080 | 3.960 | 4.050 | 91,002 | +0.08(+2.02%) |
Mar 01, 2018 | 4.030 | 4.030 | 3.950 | 3.970 | 296,330 | -0.03(-0.75%) |
Feb 28, 2018 | 4.020 | 4.040 | 3.950 | 4.000 | 138,237 | +0.00(+0.00%) |
Feb 27, 2018 | 4.020 | 4.040 | 3.940 | 4.000 | 586,239 | -0.02(-0.50%) |
Feb 26, 2018 | 4.010 | 4.130 | 3.980 | 4.020 | 114,519 | +0.01(+0.25%) |
Feb 23, 2018 | 4.080 | 4.090 | 3.980 | 4.010 | 122,292 | -0.08(-1.96%) |
Feb 22, 2018 | 4.070 | 4.110 | 4.050 | 4.090 | 378,996 | +0.02(+0.49%) |
Feb 21, 2018 | 4.050 | 4.080 | 3.990 | 4.070 | 84,139 | +0.02(+0.49%) |
Feb 20, 2018 | 4.010 | 4.090 | 4.000 | 4.050 | 148,615 | +0.04(+1.00%) |
Feb 16, 2018 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
Feb 15, 2018 | 3.930 | 4.030 | 3.910 | 3.970 | 86,172 | +0.05(+1.28%) |
Feb 14, 2018 | 3.890 | 3.960 | 3.880 | 3.920 | 117,089 | +0.02(+0.51%) |
Feb 13, 2018 | 3.850 | 3.920 | 3.850 | 3.900 | 79,021 | +0.05(+1.30%) |
Feb 12, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 193,191 | -0.04(-1.03%) |
Feb 09, 2018 | 3.940 | 3.940 | 3.830 | 3.890 | 119,949 | +0.03(+0.78%) |
Feb 08, 2018 | 3.910 | 3.870 | 3.860 | 55,049 | -0.01(-0.26%) | |
Feb 07, 2018 | 3.850 | 3.890 | 3.840 | 3.870 | 73,537 | +0.02(+0.52%) |
Feb 06, 2018 | 3.830 | 3.900 | 3.830 | 3.850 | 260,729 | -0.03(-0.77%) |
Feb 05, 2018 | 3.990 | 3.990 | 3.840 | 3.880 | 152,970 | +0.01(+0.26%) |
Feb 02, 2018 | 3.900 | 3.900 | 3.810 | 3.870 | 225,364 | -0.03(-0.77%) |
Feb 01, 2018 | 3.950 | 3.970 | 3.880 | 3.900 | 164,618 | +0.00(+0.00%) |
Jan 31, 2018 | 3.950 | 3.970 | 3.880 | 3.900 | 410,997 | -0.01(-0.26%) |
Jan 30, 2018 | 4.050 | 4.050 | 3.900 | 3.910 | 206,042 | -0.12(-2.98%) |
Jan 29, 2018 | 4.090 | 4.090 | 4.020 | 4.030 | 615,045 | -0.08(-1.95%) |
Jan 26, 2018 | 4.100 | 4.150 | 4.080 | 4.110 | 155,191 | +0.02(+0.49%) |
Jan 25, 2018 | 4.170 | 4.200 | 4.090 | 4.090 | 107,900 | -0.06(-1.45%) |
Jan 24, 2018 | 4.200 | 4.200 | 4.140 | 4.150 | 84,586 | -0.04(-0.95%) |
Jan 23, 2018 | 4.220 | 4.220 | 4.160 | 4.190 | 95,781 | -0.01(-0.24%) |
Jan 22, 2018 | 4.220 | 4.250 | 4.200 | 4.200 | 63,108 | -0.02(-0.47%) |
Jan 19, 2018 | 4.210 | 4.240 | 4.200 | 4.220 | 96,788 | +0.04(+0.96%) |
Jan 18, 2018 | 4.170 | 4.200 | 4.160 | 4.180 | 95,105 | +0.01(+0.24%) |
Jan 17, 2018 | 4.220 | 4.220 | 4.150 | 4.170 | 208,560 | -0.04(-0.95%) |
Jan 16, 2018 | 4.200 | 4.310 | 4.190 | 4.210 | 308,247 | +0.00(+0.00%) |
Jan 15, 2018 | 4.240 | 4.260 | 4.200 | 4.210 | 30,900 | +0.00(+0.00%) |
Jan 12, 2018 | 4.280 | 4.300 | 4.190 | 4.210 | 336,505 | -0.07(-1.64%) |
Jan 11, 2018 | 4.300 | 4.310 | 4.270 | 4.280 | 56,691 | -0.02(-0.47%) |
Jan 10, 2018 | 4.280 | 4.305 | 4.270 | 4.300 | 149,957 | +0.02(+0.47%) |
Jan 09, 2018 | 4.400 | 4.400 | 4.280 | 4.280 | 212,020 | -0.11(-2.51%) |
Jan 08, 2018 | 4.440 | 4.450 | 4.360 | 4.390 | 446,382 | -0.01(-0.23%) |
Jan 05, 2018 | 4.400 | 4.430 | 4.340 | 4.400 | 484,779 | +0.02(+0.46%) |
Jan 04, 2018 | 4.390 | 4.390 | 4.310 | 4.380 | 188,997 | -0.01(-0.23%) |
Jan 03, 2018 | 4.390 | 4.410 | 4.320 | 4.390 | 350,585 | +0.01(+0.23%) |
Jan 02, 2018 | 4.270 | 4.420 | 4.230 | 4.380 | 412,130 | +0.15(+3.55%) |
Dec 29, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.01(+0.24%) | |
Dec 28, 2017 | 4.130 | 4.250 | 4.130 | 4.220 | 157,245 | +0.11(+2.68%) |
Dec 27, 2017 | 4.220 | 4.290 | 4.110 | 4.110 | 128,631 | -0.09(-2.14%) |
Dec 22, 2017 | 4.470 | 4.470 | 4.190 | 4.200 | 562,969 | -0.26(-5.83%) |
Dec 21, 2017 | 4.570 | 4.570 | 4.450 | 4.460 | 99,121 | -0.09(-1.98%) |
Dec 20, 2017 | 4.630 | 4.670 | 4.540 | 4.550 | 409,004 | -0.08(-1.73%) |
Dec 19, 2017 | 4.570 | 4.660 | 4.570 | 4.630 | 455,684 | +0.05(+1.09%) |
Dec 18, 2017 | 4.650 | 4.670 | 4.570 | 4.580 | 147,944 | -0.04(-0.87%) |
Dec 15, 2017 | 4.580 | 4.680 | 4.520 | 4.620 | 319,834 | +0.04(+0.87%) |
Dec 14, 2017 | 4.560 | 4.600 | 4.560 | 4.580 | 395,728 | +0.00(+0.00%) |
Dec 13, 2017 | 4.500 | 4.660 | 4.500 | 4.580 | 461,209 | +0.06(+1.33%) |
Dec 12, 2017 | 4.500 | 4.530 | 4.420 | 4.520 | 339,795 | -0.01(-0.22%) |
Dec 11, 2017 | 4.460 | 4.550 | 4.450 | 4.530 | 258,448 | +0.04(+0.89%) |
Dec 08, 2017 | 4.500 | 4.540 | 4.450 | 4.490 | 433,912 | -0.01(-0.22%) |
Dec 07, 2017 | 4.500 | 4.510 | 4.470 | 4.500 | 549,274 | +0.04(+0.90%) |
Dec 06, 2017 | 4.460 | 4.490 | 4.450 | 4.460 | 165,774 | -0.07(-1.55%) |
Dec 05, 2017 | 4.480 | 4.540 | 4.420 | 4.530 | 596,642 | +0.09(+2.03%) |
Dec 04, 2017 | 4.310 | 4.500 | 4.310 | 4.440 | 712,452 | +0.27(+6.47%) |