Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.932 | 3.950 | 3.921 | 3.933 | 141,846 | +0.01(+0.31%) |
Jan 30, 2019 | 3.897 | 3.921 | 3.881 | 3.921 | 79,330 | +0.05(+1.20%) |
Jan 29, 2019 | 3.862 | 3.880 | 3.856 | 3.874 | 88,488 | +0.02(+0.61%) |
Jan 28, 2019 | 3.856 | 3.856 | 3.833 | 3.851 | 56,720 | -0.01(-0.30%) |
Jan 25, 2019 | 3.856 | 3.868 | 3.845 | 3.862 | 100,442 | +0.03(+0.76%) |
Jan 24, 2019 | 3.880 | 3.880 | 3.816 | 3.833 | 221,396 | -0.04(-0.91%) |
Jan 23, 2019 | 3.868 | 3.874 | 3.847 | 3.868 | 93,990 | +0.01(+0.15%) |
Jan 22, 2019 | 3.886 | 3.903 | 3.851 | 3.862 | 203,221 | -0.04(-1.05%) |
Jan 18, 2019 | 3.897 | 3.932 | 3.886 | 3.903 | 381,201 | +0.03(+0.75%) |
Jan 17, 2019 | 3.868 | 3.891 | 3.867 | 3.874 | 135,886 | +0.01(+0.15%) |
Jan 16, 2019 | 3.868 | 3.891 | 3.862 | 3.868 | 114,093 | +0.01(+0.30%) |
Jan 15, 2019 | 3.845 | 3.868 | 3.833 | 3.856 | 165,512 | +0.02(+0.46%) |
Jan 14, 2019 | 3.851 | 3.851 | 3.816 | 3.839 | 148,539 | -0.01(-0.15%) |
Jan 11, 2019 | 3.833 | 3.845 | 3.816 | 3.845 | 66,675 | +0.01(+0.15%) |
Jan 10, 2019 | 3.827 | 3.851 | 3.807 | 3.839 | 108,553 | +0.01(+0.15%) |
Jan 09, 2019 | 3.862 | 3.862 | 3.810 | 3.833 | 142,977 | +0.00(+0.00%) |
Jan 08, 2019 | 3.769 | 3.833 | 3.769 | 3.833 | 167,586 | +0.08(+2.02%) |
Jan 07, 2019 | 3.728 | 3.781 | 3.711 | 3.757 | 147,089 | +0.04(+0.94%) |
Jan 04, 2019 | 3.681 | 3.722 | 3.658 | 3.722 | 134,380 | +0.08(+2.08%) |
Jan 03, 2019 | 3.687 | 3.687 | 3.629 | 3.646 | 102,377 | -0.03(-0.79%) |
Jan 02, 2019 | 3.571 | 3.676 | 3.571 | 3.676 | 110,707 | +0.08(+2.27%) |
Dec 31, 2018 | 3.635 | 3.646 | 3.588 | 3.594 | 267,218 | +0.01(+0.16%) |
Dec 28, 2018 | 3.547 | 3.629 | 3.541 | 3.588 | 410,339 | +0.04(+0.99%) |
Dec 27, 2018 | 3.477 | 3.559 | 3.451 | 3.553 | 291,031 | +0.06(+1.84%) |
Dec 26, 2018 | 3.425 | 3.495 | 3.384 | 3.489 | 296,358 | +0.10(+2.93%) |
Dec 24, 2018 | 3.401 | 3.430 | 3.337 | 3.390 | 267,046 | -0.05(-1.36%) |
Dec 21, 2018 | 3.506 | 3.553 | 3.413 | 3.436 | 279,901 | -0.09(-2.64%) |
Dec 20, 2018 | 3.658 | 3.665 | 3.472 | 3.530 | 269,682 | -0.14(-3.82%) |
Dec 19, 2018 | 3.740 | 3.748 | 3.629 | 3.670 | 214,535 | -0.05(-1.41%) |
Dec 18, 2018 | 3.699 | 3.769 | 3.699 | 3.722 | 300,422 | +0.02(+0.63%) |
Dec 17, 2018 | 3.804 | 3.816 | 3.693 | 3.699 | 209,998 | -0.10(-2.61%) |
Dec 14, 2018 | 3.851 | 3.886 | 3.798 | 3.798 | 160,433 | -0.08(-2.11%) |
Dec 13, 2018 | 3.868 | 3.891 | 3.857 | 3.880 | 188,256 | -0.01(-0.20%) |
Dec 12, 2018 | 3.897 | 3.908 | 3.875 | 3.887 | 136,561 | +0.04(+1.09%) |
Dec 11, 2018 | 3.885 | 3.902 | 3.829 | 3.846 | 122,812 | +0.00(+0.00%) |
Dec 10, 2018 | 3.902 | 3.908 | 3.806 | 3.846 | 263,112 | -0.07(-1.74%) |
Dec 07, 2018 | 3.999 | 4.016 | 3.885 | 3.914 | 137,665 | -0.07(-1.85%) |
Dec 06, 2018 | 4.022 | 4.022 | 3.920 | 3.988 | 201,724 | -0.06(-1.54%) |
Dec 04, 2018 | 4.124 | 4.124 | 4.025 | 4.050 | 139,602 | -0.07(-1.66%) |
Dec 03, 2018 | 4.135 | 4.135 | 4.062 | 4.118 | 191,121 | +0.06(+1.40%) |
Nov 30, 2018 | 4.016 | 4.062 | 4.016 | 4.062 | 115,132 | +0.04(+0.99%) |
Nov 29, 2018 | 4.027 | 4.039 | 3.993 | 4.022 | 78,268 | -0.01(-0.14%) |
Nov 28, 2018 | 3.982 | 4.039 | 3.982 | 4.027 | 112,591 | +0.04(+1.00%) |
Nov 27, 2018 | 3.993 | 3.993 | 3.971 | 3.988 | 104,419 | -0.01(-0.14%) |
Nov 26, 2018 | 3.976 | 3.993 | 3.942 | 3.993 | 145,418 | +0.05(+1.30%) |
Nov 23, 2018 | 3.948 | 3.976 | 3.925 | 3.942 | 68,832 | -0.01(-0.29%) |
Nov 21, 2018 | 3.954 | 3.954 | 3.954 | 0 | +0.01(+0.29%) | |
Nov 20, 2018 | 3.999 | 3.999 | 3.920 | 3.942 | 186,809 | -0.08(-1.98%) |
Nov 19, 2018 | 4.079 | 4.079 | 3.993 | 4.022 | 200,637 | -0.04(-0.98%) |
Nov 16, 2018 | 4.050 | 4.073 | 4.022 | 4.062 | 127,279 | +0.01(+0.14%) |
Nov 15, 2018 | 3.999 | 4.056 | 3.988 | 4.056 | 211,651 | +0.05(+1.28%) |
Nov 14, 2018 | 4.044 | 4.056 | 3.995 | 4.005 | 191,659 | -0.01(-0.14%) |
Nov 13, 2018 | 4.204 | 4.204 | 4.010 | 4.010 | 268,314 | -0.22(-5.23%) |
Nov 12, 2018 | 4.221 | 4.235 | 4.079 | 4.232 | 503,461 | +0.01(+0.13%) |
Nov 09, 2018 | 4.238 | 4.238 | 4.169 | 4.226 | 157,558 | -0.01(-0.13%) |
Nov 08, 2018 | 4.169 | 4.232 | 4.158 | 4.232 | 189,124 | +0.07(+1.78%) |
Nov 07, 2018 | 4.249 | 4.249 | 4.158 | 4.158 | 302,603 | -0.07(-1.74%) |
Nov 06, 2018 | 4.238 | 4.260 | 4.226 | 4.232 | 147,219 | +0.01(+0.13%) |
Nov 05, 2018 | 4.221 | 4.243 | 4.221 | 4.226 | 218,168 | +0.01(+0.27%) |
Nov 02, 2018 | 4.238 | 4.249 | 4.215 | 4.215 | 111,435 | -0.02(-0.54%) |
Nov 01, 2018 | 4.221 | 4.260 | 4.221 | 4.238 | 51,071 | +0.03(+0.67%) |
Oct 31, 2018 | 4.186 | 4.221 | 4.186 | 4.209 | 152,900 | +0.05(+1.23%) |
Oct 30, 2018 | 4.141 | 4.198 | 4.137 | 4.158 | 130,104 | +0.02(+0.41%) |
Oct 29, 2018 | 4.175 | 4.215 | 4.113 | 4.141 | 264,634 | +0.03(+0.69%) |
Oct 26, 2018 | 4.181 | 4.181 | 4.113 | 4.113 | 347,508 | -0.10(-2.29%) |
Oct 25, 2018 | 4.181 | 4.221 | 4.181 | 4.209 | 201,859 | +0.04(+0.95%) |
Oct 24, 2018 | 4.243 | 4.255 | 4.169 | 4.169 | 271,970 | -0.08(-1.87%) |
Oct 23, 2018 | 4.255 | 4.276 | 4.212 | 4.249 | 326,226 | -0.04(-0.93%) |
Oct 22, 2018 | 4.294 | 4.306 | 4.283 | 4.289 | 206,934 | +0.01(+0.27%) |
Oct 19, 2018 | 4.294 | 4.311 | 4.272 | 4.277 | 310,891 | +0.01(+0.13%) |
Oct 18, 2018 | 4.317 | 4.317 | 4.272 | 4.272 | 211,932 | -0.04(-0.92%) |
Oct 17, 2018 | 4.306 | 4.346 | 4.306 | 4.311 | 257,233 | -0.02(-0.52%) |
Oct 16, 2018 | 4.294 | 4.334 | 4.283 | 4.334 | 300,802 | +0.07(+1.60%) |
Oct 15, 2018 | 4.294 | 4.306 | 4.266 | 4.266 | 224,173 | -0.01(-0.27%) |
Oct 12, 2018 | 4.255 | 4.294 | 4.249 | 4.277 | 209,491 | +0.05(+1.07%) |
Oct 11, 2018 | 4.249 | 4.277 | 4.192 | 4.232 | 373,154 | -0.03(-0.80%) |
Oct 10, 2018 | 4.368 | 4.368 | 4.249 | 4.266 | 225,433 | -0.07(-1.70%) |
Oct 09, 2018 | 4.346 | 4.374 | 4.334 | 4.340 | 79,821 | -0.02(-0.39%) |
Oct 08, 2018 | 4.351 | 4.374 | 4.334 | 4.357 | 77,634 | +0.00(+0.00%) |
Oct 05, 2018 | 4.363 | 4.368 | 4.317 | 4.357 | 154,389 | +0.02(+0.39%) |
Oct 04, 2018 | 4.385 | 4.397 | 4.328 | 4.340 | 173,743 | -0.05(-1.17%) |
Oct 03, 2018 | 4.397 | 4.397 | 4.374 | 4.391 | 113,883 | -0.01(-0.13%) |
Oct 02, 2018 | 4.397 | 4.397 | 4.371 | 4.397 | 102,581 | +0.00(+0.00%) |
Oct 01, 2018 | 4.408 | 4.408 | 4.381 | 4.397 | 121,339 | +0.03(+0.65%) |
Sep 28, 2018 | 4.380 | 4.385 | 4.363 | 4.368 | 194,527 | -0.01(-0.13%) |
Sep 27, 2018 | 4.385 | 4.385 | 4.363 | 4.374 | 58,650 | -0.01(-0.26%) |
Sep 26, 2018 | 4.385 | 4.385 | 4.368 | 4.385 | 85,396 | +0.01(+0.13%) |
Sep 25, 2018 | 4.380 | 4.385 | 4.363 | 4.380 | 83,983 | +0.00(+0.00%) |
Sep 24, 2018 | 4.385 | 4.385 | 4.363 | 4.380 | 167,335 | +0.01(+0.13%) |
Sep 21, 2018 | 4.385 | 4.385 | 4.368 | 4.374 | 76,050 | -0.01(-0.26%) |
Sep 20, 2018 | 4.385 | 4.385 | 4.368 | 4.385 | 97,223 | +0.03(+0.65%) |
Sep 19, 2018 | 4.374 | 4.391 | 4.357 | 4.357 | 101,817 | -0.02(-0.39%) |
Sep 18, 2018 | 4.374 | 4.374 | 4.351 | 4.374 | 91,485 | +0.01(+0.26%) |
Sep 17, 2018 | 4.397 | 4.397 | 4.351 | 4.363 | 89,526 | -0.01(-0.13%) |
Sep 14, 2018 | 4.407 | 4.407 | 4.357 | 4.368 | 116,205 | +0.00(+0.00%) |
Sep 13, 2018 | 4.357 | 4.379 | 4.352 | 4.368 | 98,257 | +0.02(+0.38%) |
Sep 12, 2018 | 4.346 | 4.363 | 4.341 | 4.352 | 93,609 | +0.01(+0.13%) |
Sep 11, 2018 | 4.335 | 4.346 | 4.329 | 4.346 | 41,567 | +0.01(+0.24%) |
Sep 10, 2018 | 4.335 | 4.346 | 4.329 | 4.335 | 54,185 | -0.00(-0.12%) |
Sep 07, 2018 | 4.352 | 4.352 | 4.335 | 4.340 | 85,757 | -0.01(-0.26%) |
Sep 06, 2018 | 4.357 | 4.357 | 4.346 | 4.352 | 118,763 | +0.01(+0.13%) |
Sep 05, 2018 | 4.357 | 4.363 | 4.340 | 4.346 | 50,671 | +0.00(+0.00%) |
Sep 04, 2018 | 4.352 | 4.357 | 4.329 | 4.346 | 45,311 | -0.01(-0.28%) |
Aug 31, 2018 | 4.358 | 4.358 | 4.358 | 0 | -0.02(-0.35%) | |
Aug 30, 2018 | 4.374 | 4.374 | 4.357 | 4.374 | 87,878 | +0.01(+0.13%) |
Aug 29, 2018 | 4.374 | 4.377 | 4.352 | 4.368 | 173,877 | +0.00(+0.00%) |
Aug 28, 2018 | 4.363 | 4.374 | 4.357 | 4.368 | 143,898 | +0.03(+0.64%) |
Aug 27, 2018 | 4.357 | 4.363 | 4.340 | 4.340 | 143,460 | +0.00(+0.00%) |
Aug 24, 2018 | 4.368 | 4.368 | 4.340 | 4.340 | 104,134 | -0.01(-0.26%) |
Aug 23, 2018 | 4.363 | 4.379 | 4.350 | 4.352 | 234,535 | -0.01(-0.13%) |
Aug 22, 2018 | 4.352 | 4.357 | 4.324 | 4.357 | 116,881 | +0.02(+0.38%) |
Aug 21, 2018 | 4.352 | 4.363 | 4.335 | 4.340 | 107,745 | +0.00(+0.00%) |
Aug 20, 2018 | 4.352 | 4.357 | 4.329 | 4.340 | 185,073 | +0.01(+0.26%) |
Aug 17, 2018 | 4.329 | 4.346 | 4.318 | 4.329 | 109,179 | +0.01(+0.26%) |
Aug 16, 2018 | 4.340 | 4.363 | 4.302 | 4.318 | 112,654 | -0.02(-0.50%) |
Aug 15, 2018 | 4.352 | 4.354 | 4.329 | 4.340 | 151,823 | -0.02(-0.39%) |
Aug 14, 2018 | 4.357 | 4.374 | 4.351 | 4.357 | 179,064 | +0.01(+0.26%) |
Aug 13, 2018 | 4.346 | 4.352 | 4.324 | 4.346 | 161,907 | +0.02(+0.51%) |
Aug 10, 2018 | 4.352 | 4.352 | 4.313 | 4.324 | 45,221 | -0.02(-0.51%) |
Aug 09, 2018 | 4.335 | 4.346 | 4.318 | 4.346 | 271,850 | +0.02(+0.51%) |
Aug 08, 2018 | 4.335 | 4.335 | 4.307 | 4.324 | 88,447 | -0.01(-0.13%) |
Aug 07, 2018 | 4.291 | 4.329 | 4.273 | 4.329 | 220,251 | +0.06(+1.30%) |
Aug 06, 2018 | 4.285 | 4.302 | 4.268 | 4.274 | 172,704 | +0.01(+0.26%) |
Aug 03, 2018 | 4.246 | 4.268 | 4.241 | 4.263 | 66,660 | +0.02(+0.39%) |
Aug 02, 2018 | 4.235 | 4.254 | 4.224 | 4.246 | 67,973 | +0.01(+0.13%) |
Aug 01, 2018 | 4.252 | 4.257 | 4.229 | 4.241 | 51,166 | +0.01(+0.13%) |
Jul 31, 2018 | 4.246 | 4.257 | 4.224 | 4.235 | 86,984 | -0.01(-0.26%) |
Jul 30, 2018 | 4.235 | 4.257 | 4.224 | 4.246 | 101,911 | +0.02(+0.39%) |
Jul 27, 2018 | 4.263 | 4.268 | 4.229 | 4.229 | 107,737 | -0.03(-0.65%) |
Jul 26, 2018 | 4.274 | 4.274 | 4.241 | 4.257 | 65,801 | -0.02(-0.52%) |
Jul 25, 2018 | 4.257 | 4.279 | 4.241 | 4.279 | 76,479 | +0.04(+1.05%) |
Jul 24, 2018 | 4.285 | 4.285 | 4.235 | 4.235 | 70,845 | -0.01(-0.26%) |
Jul 23, 2018 | 4.257 | 4.257 | 4.235 | 4.246 | 102,190 | +0.01(+0.13%) |
Jul 20, 2018 | 4.268 | 4.268 | 4.229 | 4.241 | 75,456 | +0.00(+0.00%) |
Jul 19, 2018 | 4.246 | 4.246 | 4.226 | 4.241 | 40,324 | +0.00(+0.00%) |
Jul 18, 2018 | 4.246 | 4.246 | 4.224 | 4.241 | 35,447 | +0.00(+0.00%) |
Jul 17, 2018 | 4.257 | 4.257 | 4.229 | 4.241 | 81,990 | +0.01(+0.13%) |
Jul 16, 2018 | 4.274 | 4.274 | 4.225 | 4.235 | 91,665 | -0.01(-0.26%) |
Jul 13, 2018 | 4.268 | 4.268 | 4.235 | 4.246 | 49,404 | +0.00(+0.00%) |
Jul 12, 2018 | 4.241 | 4.257 | 4.229 | 4.246 | 124,480 | +0.02(+0.39%) |
Jul 11, 2018 | 4.229 | 4.229 | 4.205 | 4.229 | 102,114 | -0.01(-0.13%) |
Jul 10, 2018 | 4.218 | 4.246 | 4.218 | 4.235 | 354,853 | +0.03(+0.66%) |
Jul 09, 2018 | 4.202 | 4.213 | 4.186 | 4.207 | 116,432 | +0.02(+0.53%) |
Jul 06, 2018 | 4.218 | 4.218 | 4.157 | 4.185 | 279,390 | -0.01(-0.13%) |
Jul 05, 2018 | 4.191 | 4.196 | 4.157 | 4.191 | 246,445 | +0.01(+0.27%) |
Jul 03, 2018 | 4.180 | 4.180 | 4.180 | 0 | -0.01(-0.26%) | |
Jul 02, 2018 | 4.213 | 4.213 | 4.141 | 4.191 | 646,342 | +0.06(+1.34%) |
Jun 29, 2018 | 4.124 | 4.135 | 4.107 | 4.135 | 165,229 | +0.03(+0.68%) |
Jun 28, 2018 | 4.102 | 4.107 | 4.071 | 4.107 | 89,636 | +0.02(+0.41%) |
Jun 27, 2018 | 4.124 | 4.130 | 4.091 | 4.091 | 61,392 | -0.03(-0.67%) |
Jun 26, 2018 | 4.107 | 4.118 | 4.080 | 4.118 | 40,122 | +0.02(+0.54%) |
Jun 25, 2018 | 4.130 | 4.135 | 4.069 | 4.096 | 62,257 | -0.04(-1.07%) |
Jun 22, 2018 | 4.174 | 4.174 | 4.130 | 4.141 | 74,240 | -0.02(-0.53%) |
Jun 21, 2018 | 4.157 | 4.163 | 4.135 | 4.163 | 51,571 | +0.02(+0.40%) |
Jun 20, 2018 | 4.157 | 4.157 | 4.135 | 4.146 | 29,710 | +0.02(+0.54%) |
Jun 19, 2018 | 4.124 | 4.130 | 4.110 | 4.124 | 20,538 | -0.01(-0.27%) |
Jun 18, 2018 | 4.141 | 4.141 | 4.118 | 4.135 | 40,459 | -0.02(-0.40%) |
Jun 15, 2018 | 4.152 | 4.130 | 4.152 | 108,371 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.180 | 4.180 | 4.146 | 4.152 | 86,507 | +0.00(+0.00%) |
Jun 13, 2018 | 4.168 | 4.168 | 4.136 | 4.152 | 95,707 | +0.01(+0.13%) |
Jun 12, 2018 | 4.141 | 4.157 | 4.130 | 4.146 | 86,074 | +0.01(+0.13%) |
Jun 11, 2018 | 4.136 | 4.141 | 4.119 | 4.141 | 89,317 | +0.02(+0.53%) |
Jun 08, 2018 | 4.141 | 4.141 | 4.108 | 4.119 | 59,167 | -0.03(-0.65%) |
Jun 07, 2018 | 4.114 | 4.146 | 4.103 | 4.146 | 75,736 | +0.04(+0.92%) |
Jun 06, 2018 | 4.108 | 4.108 | 70,836 | +0.03(+0.66%) | ||
Jun 05, 2018 | 4.070 | 4.087 | 4.070 | 4.081 | 87,192 | +0.02(+0.40%) |
Jun 04, 2018 | 4.060 | 4.081 | 4.043 | 4.065 | 129,649 | +0.01(+0.27%) |
Jun 01, 2018 | 4.043 | 4.060 | 4.038 | 4.054 | 33,800 | +0.04(+0.94%) |
May 31, 2018 | 4.054 | 4.054 | 4.016 | 4.016 | 85,469 | -0.04(-1.07%) |
May 30, 2018 | 4.038 | 4.060 | 4.022 | 4.060 | 177,787 | +0.02(+0.40%) |
May 29, 2018 | 4.054 | 4.055 | 4.016 | 4.043 | 71,393 | -0.03(-0.67%) |
May 25, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.07%) | |
May 24, 2018 | 4.076 | 4.078 | 4.060 | 4.068 | 28,117 | -0.01(-0.33%) |
May 23, 2018 | 4.087 | 4.087 | 4.060 | 4.081 | 91,323 | +0.00(+0.00%) |
May 22, 2018 | 4.103 | 4.103 | 4.081 | 4.081 | 55,355 | +0.01(+0.13%) |
May 21, 2018 | 4.049 | 4.087 | 4.049 | 4.076 | 91,072 | +0.02(+0.40%) |
May 18, 2018 | 4.070 | 4.076 | 4.054 | 4.060 | 25,182 | -0.01(-0.13%) |
May 17, 2018 | 4.065 | 4.070 | 4.060 | 4.065 | 19,230 | +0.01(+0.27%) |
May 16, 2018 | 4.049 | 4.060 | 4.049 | 4.054 | 36,886 | -0.02(-0.53%) |
May 15, 2018 | 4.038 | 4.076 | 4.038 | 4.076 | 95,677 | +0.03(+0.67%) |
May 14, 2018 | 4.038 | 4.065 | 4.038 | 4.049 | 49,914 | -0.01(-0.13%) |
May 11, 2018 | 4.038 | 4.060 | 4.038 | 4.054 | 62,582 | +0.01(+0.27%) |
May 10, 2018 | 4.038 | 4.043 | 4.027 | 4.043 | 48,919 | +0.03(+0.81%) |
May 09, 2018 | 3.984 | 4.016 | 3.984 | 4.011 | 26,357 | +0.03(+0.68%) |
May 08, 2018 | 3.962 | 3.995 | 3.962 | 3.984 | 198,877 | +0.03(+0.68%) |
May 07, 2018 | 3.967 | 4.000 | 3.957 | 3.957 | 90,063 | -0.01(-0.14%) |
May 04, 2018 | 3.924 | 3.978 | 3.919 | 3.962 | 94,018 | +0.02(+0.50%) |
May 03, 2018 | 3.951 | 3.951 | 3.908 | 3.942 | 121,140 | -0.02(-0.50%) |
May 02, 2018 | 3.951 | 3.976 | 3.951 | 3.962 | 181,500 | -0.02(-0.41%) |
May 01, 2018 | 3.984 | 3.995 | 3.940 | 3.978 | 120,474 | -0.02(-0.41%) |
Apr 30, 2018 | 4.000 | 4.005 | 3.978 | 3.995 | 104,612 | -0.01(-0.14%) |
Apr 27, 2018 | 4.000 | 4.003 | 3.978 | 4.000 | 66,111 | +0.00(+0.00%) |
Apr 26, 2018 | 3.973 | 4.005 | 3.957 | 4.000 | 90,906 | +0.04(+1.10%) |
Apr 25, 2018 | 3.978 | 3.978 | 3.930 | 3.957 | 97,192 | -0.01(-0.28%) |
Apr 24, 2018 | 4.000 | 4.011 | 3.958 | 3.968 | 181,910 | -0.03(-0.67%) |
Apr 23, 2018 | 4.000 | 4.000 | 3.967 | 3.995 | 89,590 | +0.03(+0.68%) |
Apr 20, 2018 | 3.995 | 4.000 | 3.967 | 3.967 | 38,285 | -0.04(-0.95%) |
Apr 19, 2018 | 4.022 | 4.022 | 3.984 | 4.005 | 75,709 | -0.02(-0.54%) |
Apr 18, 2018 | 4.038 | 4.049 | 4.022 | 4.027 | 74,380 | +0.01(+0.27%) |
Apr 17, 2018 | 4.016 | 4.027 | 4.011 | 4.016 | 28,746 | +0.02(+0.54%) |
Apr 16, 2018 | 3.989 | 4.009 | 3.984 | 3.995 | 27,525 | +0.01(+0.30%) |
Apr 13, 2018 | 3.967 | 3.989 | 3.967 | 3.983 | 41,182 | -0.00(-0.02%) |
Apr 12, 2018 | 3.967 | 3.986 | 3.962 | 3.984 | 31,276 | +0.03(+0.82%) |
Apr 11, 2018 | 3.951 | 3.970 | 3.946 | 3.951 | 45,364 | +0.01(+0.28%) |
Apr 10, 2018 | 3.946 | 3.961 | 3.930 | 3.940 | 40,169 | +0.04(+0.97%) |
Apr 09, 2018 | 3.913 | 3.945 | 3.897 | 3.902 | 79,742 | +0.00(+0.00%) |
Apr 06, 2018 | 3.919 | 3.935 | 3.881 | 3.902 | 123,079 | -0.03(-0.83%) |
Apr 05, 2018 | 3.913 | 3.935 | 3.892 | 3.935 | 90,186 | +0.04(+0.90%) |
Apr 04, 2018 | 3.848 | 3.902 | 3.848 | 3.900 | 113,035 | +0.02(+0.49%) |
Apr 03, 2018 | 3.892 | 3.892 | 3.843 | 3.881 | 110,086 | -0.01(-0.14%) |
Apr 02, 2018 | 3.957 | 3.957 | 3.854 | 3.886 | 164,687 | -0.05(-1.24%) |
Mar 29, 2018 | 3.935 | 3.935 | 3.935 | 0 | +0.03(+0.83%) | |
Mar 28, 2018 | 3.919 | 3.924 | 3.854 | 3.902 | 129,656 | -0.01(-0.28%) |
Mar 27, 2018 | 3.951 | 3.957 | 3.897 | 3.913 | 122,153 | -0.01(-0.14%) |
Mar 26, 2018 | 3.892 | 3.924 | 3.881 | 3.919 | 148,274 | +0.05(+1.40%) |
Mar 23, 2018 | 3.930 | 3.930 | 3.865 | 3.865 | 89,736 | -0.07(-1.66%) |
Mar 22, 2018 | 3.978 | 3.994 | 3.930 | 3.930 | 74,982 | -0.06(-1.49%) |
Mar 21, 2018 | 3.984 | 4.005 | 3.973 | 3.989 | 98,314 | +0.01(+0.14%) |
Mar 20, 2018 | 4.005 | 4.005 | 3.984 | 3.984 | 68,995 | -0.02(-0.54%) |
Mar 19, 2018 | 4.027 | 4.027 | 3.995 | 4.005 | 87,506 | -0.02(-0.41%) |
Mar 16, 2018 | 4.027 | 4.043 | 4.022 | 4.022 | 40,078 | -0.01(-0.27%) |
Mar 15, 2018 | 4.043 | 4.056 | 4.022 | 4.033 | 82,055 | +0.00(+0.00%) |
Mar 14, 2018 | 4.065 | 4.114 | 4.033 | 4.033 | 55,299 | -0.02(-0.58%) |
Mar 13, 2018 | 4.070 | 4.097 | 4.044 | 4.056 | 191,785 | -0.01(-0.21%) |
Mar 12, 2018 | 4.086 | 4.086 | 4.049 | 4.065 | 70,479 | -0.02(-0.52%) |
Mar 09, 2018 | 4.044 | 4.086 | 4.028 | 4.086 | 135,821 | +0.06(+1.45%) |
Mar 08, 2018 | 4.012 | 4.043 | 4.007 | 4.028 | 39,030 | +0.03(+0.79%) |
Mar 07, 2018 | 4.023 | 3.980 | 3.996 | 78,353 | +0.00(+0.00%) | |
Mar 06, 2018 | 3.991 | 4.012 | 3.991 | 3.996 | 53,270 | +0.01(+0.13%) |
Mar 05, 2018 | 3.991 | 4.001 | 3.967 | 3.991 | 119,810 | -0.02(-0.40%) |
Mar 02, 2018 | 3.959 | 4.007 | 3.943 | 4.007 | 75,459 | +0.04(+0.93%) |
Mar 01, 2018 | 4.001 | 4.017 | 3.970 | 3.970 | 155,136 | -0.04(-0.92%) |
Feb 28, 2018 | 4.007 | 4.023 | 3.996 | 4.007 | 159,447 | +0.00(+0.00%) |
Feb 27, 2018 | 4.035 | 4.051 | 4.007 | 4.007 | 125,384 | -0.03(-0.79%) |
Feb 26, 2018 | 4.038 | 4.050 | 4.017 | 4.038 | 43,304 | +0.02(+0.39%) |
Feb 23, 2018 | 3.985 | 4.023 | 3.985 | 4.023 | 45,110 | +0.05(+1.20%) |
Feb 22, 2018 | 4.007 | 4.012 | 3.975 | 3.975 | 97,801 | -0.04(-1.05%) |
Feb 21, 2018 | 3.996 | 4.017 | 3.996 | 4.017 | 50,927 | +0.01(+0.26%) |
Feb 20, 2018 | 4.001 | 4.001 | 3.991 | 4.007 | 67,218 | -0.02(-0.39%) |
Feb 16, 2018 | 4.023 | 4.023 | 4.023 | 0 | +0.02(+0.40%) | |
Feb 15, 2018 | 3.975 | 4.023 | 3.975 | 4.007 | 75,211 | +0.06(+1.47%) |
Feb 14, 2018 | 3.906 | 3.964 | 3.906 | 3.948 | 38,818 | +0.03(+0.81%) |
Feb 13, 2018 | 3.895 | 3.943 | 3.880 | 3.917 | 68,937 | +0.03(+0.82%) |
Feb 12, 2018 | 3.885 | 3.917 | 3.858 | 3.885 | 73,481 | +0.02(+0.47%) |
Feb 09, 2018 | 3.858 | 3.884 | 3.784 | 3.867 | 153,513 | +0.03(+0.91%) |
Feb 08, 2018 | 3.943 | 3.943 | 3.832 | 3.832 | 112,321 | -0.12(-3.08%) |
Feb 07, 2018 | 3.922 | 3.972 | 3.922 | 3.954 | 137,511 | +0.04(+1.08%) |
Feb 06, 2018 | 3.811 | 3.922 | 3.811 | 3.911 | 182,395 | +0.02(+0.41%) |
Feb 05, 2018 | 4.012 | 4.034 | 3.848 | 3.895 | 209,149 | -0.15(-3.66%) |
Feb 02, 2018 | 4.075 | 4.075 | 4.038 | 4.044 | 96,488 | -0.06(-1.42%) |