Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.013 | 4.046 | 3.866 | 3.866 | 11,961 | -0.13(-3.27%) |
Nov 29, 2018 | 4.013 | 4.013 | 3.830 | 3.996 | 14,668 | -0.01(-0.24%) |
Nov 28, 2018 | 3.795 | 4.006 | 3.795 | 4.006 | 7,654 | +0.08(+2.06%) |
Nov 27, 2018 | 3.834 | 4.006 | 3.834 | 3.925 | 23,866 | +0.11(+2.97%) |
Nov 26, 2018 | 3.853 | 3.853 | 3.802 | 3.812 | 9,418 | +0.02(+0.53%) |
Nov 23, 2018 | 3.912 | 3.912 | 3.792 | 3.792 | 3,588 | -0.19(-4.71%) |
Nov 21, 2018 | 3.979 | 3.979 | 3.979 | 0 | +0.05(+1.36%) | |
Nov 20, 2018 | 3.817 | 3.939 | 3.812 | 3.926 | 11,792 | -0.03(-0.68%) |
Nov 19, 2018 | 3.912 | 3.959 | 3.812 | 3.953 | 11,000 | +0.03(+0.85%) |
Nov 16, 2018 | 3.916 | 3.973 | 3.916 | 3.919 | 11,662 | -0.07(-1.68%) |
Nov 15, 2018 | 3.779 | 3.986 | 3.779 | 3.986 | 4,119 | +0.19(+5.01%) |
Nov 14, 2018 | 3.866 | 3.896 | 3.779 | 3.796 | 14,913 | -0.08(-1.98%) |
Nov 13, 2018 | 3.879 | 3.999 | 3.866 | 3.872 | 34,207 | -0.02(-0.52%) |
Nov 12, 2018 | 3.946 | 3.966 | 3.892 | 3.892 | 6,984 | -0.07(-1.86%) |
Nov 09, 2018 | 3.946 | 4.006 | 3.946 | 3.966 | 4,186 | +0.02(+0.51%) |
Nov 08, 2018 | 3.779 | 4.113 | 3.779 | 3.946 | 175,748 | +0.49(+14.34%) |
Nov 07, 2018 | 3.478 | 3.489 | 3.444 | 3.451 | 23,386 | -0.05(-1.34%) |
Nov 06, 2018 | 3.471 | 3.578 | 3.451 | 3.498 | 20,910 | +0.02(+0.58%) |
Nov 05, 2018 | 3.545 | 3.632 | 3.478 | 3.478 | 23,002 | -0.07(-1.89%) |
Nov 02, 2018 | 3.545 | 3.658 | 3.545 | 3.545 | 10,765 | -0.02(-0.56%) |
Nov 01, 2018 | 3.565 | 3.565 | 3.549 | 3.565 | 2,939 | +0.05(+1.33%) |
Oct 31, 2018 | 3.511 | 3.526 | 3.473 | 3.518 | 33,482 | +0.01(+0.23%) |
Oct 30, 2018 | 3.489 | 3.510 | 3.486 | 3.510 | 9,316 | -0.02(-0.61%) |
Oct 29, 2018 | 3.471 | 3.531 | 3.460 | 3.531 | 25,553 | +0.05(+1.54%) |
Oct 26, 2018 | 3.484 | 3.498 | 3.444 | 3.478 | 25,717 | -0.03(-0.76%) |
Oct 25, 2018 | 3.505 | 3.562 | 3.478 | 3.505 | 7,244 | -0.01(-0.18%) |
Oct 24, 2018 | 3.578 | 3.585 | 3.478 | 3.511 | 11,146 | -0.03(-0.95%) |
Oct 23, 2018 | 3.545 | 3.606 | 3.495 | 3.545 | 6,737 | -0.01(-0.19%) |
Oct 22, 2018 | 3.551 | 3.645 | 3.551 | 3.551 | 6,405 | +0.00(+0.00%) |
Oct 19, 2018 | 3.558 | 3.658 | 3.551 | 3.551 | 6,578 | -0.01(-0.19%) |
Oct 18, 2018 | 3.625 | 3.746 | 3.558 | 3.558 | 6,206 | -0.01(-0.19%) |
Oct 17, 2018 | 3.698 | 3.732 | 3.565 | 3.565 | 13,984 | -0.13(-3.44%) |
Oct 16, 2018 | 3.551 | 3.712 | 3.551 | 3.692 | 14,563 | +0.14(+3.95%) |
Oct 15, 2018 | 3.545 | 3.611 | 3.545 | 3.551 | 8,504 | +0.01(+0.19%) |
Oct 12, 2018 | 3.551 | 3.605 | 3.505 | 3.545 | 12,111 | +0.05(+1.34%) |
Oct 11, 2018 | 3.581 | 3.581 | 3.344 | 3.498 | 261,171 | -0.03(-0.95%) |
Oct 10, 2018 | 3.525 | 3.631 | 3.511 | 3.531 | 28,285 | +0.00(+0.00%) |
Oct 09, 2018 | 3.578 | 3.578 | 3.531 | 3.531 | 30,251 | -0.08(-2.22%) |
Oct 08, 2018 | 3.611 | 3.705 | 3.611 | 3.611 | 12,544 | +0.00(+0.00%) |
Oct 05, 2018 | 3.645 | 3.692 | 3.611 | 3.611 | 40,071 | -0.01(-0.37%) |
Oct 04, 2018 | 3.645 | 3.728 | 3.625 | 3.625 | 40,388 | -0.11(-2.87%) |
Oct 03, 2018 | 3.745 | 3.913 | 3.611 | 3.732 | 40,988 | -0.02(-0.53%) |
Oct 02, 2018 | 3.892 | 3.892 | 3.745 | 3.752 | 5,675 | -0.06(-1.58%) |
Oct 01, 2018 | 3.846 | 3.894 | 3.805 | 3.812 | 3,703 | +0.00(+0.00%) |
Sep 28, 2018 | 3.772 | 3.879 | 3.772 | 3.812 | 24,970 | +0.03(+0.88%) |
Sep 27, 2018 | 3.812 | 3.839 | 3.745 | 3.779 | 11,731 | -0.07(-1.74%) |
Sep 26, 2018 | 3.745 | 3.846 | 3.745 | 3.846 | 7,600 | +0.03(+0.88%) |
Sep 25, 2018 | 3.779 | 3.865 | 3.779 | 3.812 | 16,356 | -0.10(-2.56%) |
Sep 24, 2018 | 3.815 | 3.946 | 3.715 | 3.912 | 30,442 | -0.07(-1.68%) |
Sep 21, 2018 | 3.879 | 3.979 | 3.745 | 3.979 | 31,549 | +0.03(+0.85%) |
Sep 20, 2018 | 3.846 | 4.013 | 3.846 | 3.946 | 9,804 | +0.13(+3.51%) |
Sep 19, 2018 | 3.912 | 3.979 | 3.712 | 3.812 | 18,140 | -0.03(-0.87%) |
Sep 18, 2018 | 3.946 | 3.964 | 3.779 | 3.846 | 42,845 | -0.10(-2.54%) |
Sep 17, 2018 | 3.979 | 4.029 | 3.912 | 3.946 | 55,342 | -0.07(-1.67%) |
Sep 14, 2018 | 4.046 | 4.086 | 3.745 | 4.013 | 61,902 | -0.07(-1.64%) |
Sep 13, 2018 | 3.979 | 4.080 | 3.979 | 4.080 | 23,572 | +0.05(+1.33%) |
Sep 12, 2018 | 3.894 | 4.026 | 3.894 | 4.026 | 90,608 | +0.03(+0.83%) |
Sep 11, 2018 | 3.960 | 4.023 | 3.622 | 3.993 | 30,695 | +0.00(+0.00%) |
Sep 10, 2018 | 3.795 | 4.049 | 3.795 | 3.993 | 31,260 | +0.00(+0.00%) |
Sep 07, 2018 | 3.960 | 4.020 | 3.930 | 3.993 | 40,149 | +0.00(+0.08%) |
Sep 06, 2018 | 3.936 | 3.993 | 3.936 | 3.990 | 30,006 | +0.03(+0.83%) |
Sep 05, 2018 | 3.828 | 3.957 | 3.798 | 3.957 | 25,064 | +0.10(+2.48%) |
Sep 04, 2018 | 3.894 | 3.894 | 3.696 | 3.861 | 14,958 | +0.00(+0.00%) |
Aug 31, 2018 | 3.861 | 3.861 | 3.861 | 0 | +0.10(+2.63%) | |
Aug 30, 2018 | 3.716 | 3.762 | 3.663 | 3.762 | 10,599 | +0.08(+2.27%) |
Aug 29, 2018 | 3.630 | 3.792 | 3.623 | 3.679 | 13,020 | +0.08(+2.27%) |
Aug 28, 2018 | 3.729 | 3.762 | 3.564 | 3.597 | 17,450 | -0.17(-4.39%) |
Aug 27, 2018 | 3.828 | 3.828 | 3.762 | 3.762 | 12,708 | +0.00(+0.00%) |
Aug 24, 2018 | 3.795 | 3.828 | 3.762 | 3.762 | 5,605 | -0.04(-1.07%) |
Aug 23, 2018 | 3.812 | 3.814 | 3.696 | 3.803 | 37,480 | +0.00(+0.03%) |
Aug 22, 2018 | 3.828 | 3.831 | 3.802 | 3.802 | 7,149 | -0.03(-0.69%) |
Aug 21, 2018 | 3.828 | 3.861 | 3.828 | 3.828 | 8,929 | -0.03(-0.85%) |
Aug 20, 2018 | 3.795 | 3.861 | 3.795 | 3.861 | 6,228 | +0.03(+0.86%) |
Aug 17, 2018 | 3.769 | 3.855 | 3.769 | 3.828 | 5,454 | -0.07(-1.69%) |
Aug 16, 2018 | 3.935 | 3.935 | 3.823 | 3.894 | 11,437 | +0.03(+0.85%) |
Aug 15, 2018 | 3.828 | 3.960 | 3.828 | 3.861 | 21,567 | +0.07(+1.74%) |
Aug 14, 2018 | 3.861 | 3.888 | 3.795 | 3.795 | 12,722 | -0.04(-1.03%) |
Aug 13, 2018 | 3.927 | 3.927 | 3.754 | 3.835 | 27,554 | -0.06(-1.53%) |
Aug 10, 2018 | 3.762 | 3.894 | 3.723 | 3.894 | 53,482 | +0.11(+2.81%) |
Aug 09, 2018 | 3.564 | 3.792 | 3.561 | 3.788 | 143,398 | +0.20(+5.64%) |
Aug 08, 2018 | 3.498 | 3.585 | 3.498 | 3.585 | 10,126 | +0.07(+2.09%) |
Aug 07, 2018 | 3.531 | 3.540 | 3.501 | 3.512 | 8,223 | -0.04(-1.01%) |
Aug 06, 2018 | 3.531 | 3.564 | 3.531 | 3.548 | 8,470 | +0.02(+0.47%) |
Aug 03, 2018 | 3.538 | 3.551 | 3.498 | 3.531 | 18,484 | -0.03(-0.93%) |
Aug 02, 2018 | 3.564 | 3.564 | 3.531 | 3.564 | 10,935 | +0.00(+0.00%) |
Aug 01, 2018 | 3.498 | 3.597 | 3.498 | 3.564 | 20,831 | +0.07(+1.89%) |
Jul 31, 2018 | 3.531 | 3.597 | 3.465 | 3.498 | 33,425 | -0.10(-2.75%) |
Jul 30, 2018 | 3.465 | 3.597 | 3.465 | 3.597 | 43,775 | +0.13(+3.81%) |
Jul 27, 2018 | 3.465 | 3.591 | 3.465 | 3.465 | 29,241 | +0.01(+0.33%) |
Jul 26, 2018 | 3.432 | 3.482 | 3.432 | 3.454 | 26,579 | +0.02(+0.63%) |
Jul 25, 2018 | 3.498 | 3.498 | 3.432 | 3.432 | 24,289 | -0.07(-1.89%) |
Jul 24, 2018 | 3.498 | 3.522 | 3.498 | 3.498 | 7,798 | -0.03(-0.93%) |
Jul 23, 2018 | 3.531 | 3.531 | 3.498 | 3.531 | 38,756 | -0.02(-0.47%) |
Jul 20, 2018 | 3.545 | 3.564 | 3.545 | 3.548 | 3,301 | +0.02(+0.47%) |
Jul 19, 2018 | 3.564 | 3.531 | 3.531 | 15,811 | +0.00(+0.00%) | |
Jul 18, 2018 | 3.498 | 3.538 | 3.498 | 3.531 | 18,997 | +0.00(+0.00%) |
Jul 17, 2018 | 3.531 | 3.564 | 3.498 | 3.531 | 23,068 | -0.03(-0.93%) |
Jul 16, 2018 | 3.564 | 3.571 | 3.505 | 3.564 | 9,663 | -0.03(-0.92%) |
Jul 13, 2018 | 3.597 | 3.597 | 3.531 | 3.597 | 83,108 | +0.03(+0.93%) |
Jul 12, 2018 | 3.505 | 3.614 | 3.505 | 3.564 | 46,420 | +0.00(+0.00%) |
Jul 11, 2018 | 3.498 | 3.564 | 3.498 | 3.564 | 71,195 | +0.03(+0.93%) |
Jul 10, 2018 | 3.663 | 3.663 | 3.531 | 3.531 | 17,269 | -0.10(-2.73%) |
Jul 09, 2018 | 3.729 | 3.729 | 3.468 | 3.630 | 53,144 | -0.03(-0.90%) |
Jul 06, 2018 | 3.696 | 3.729 | 3.663 | 3.663 | 13,144 | -0.03(-0.89%) |
Jul 05, 2018 | 3.680 | 3.696 | 3.630 | 3.696 | 11,793 | +0.01(+0.21%) |
Jul 03, 2018 | 3.688 | 3.688 | 3.688 | 0 | -0.01(-0.21%) | |
Jul 02, 2018 | 3.729 | 3.752 | 3.696 | 3.696 | 6,804 | -0.07(-1.75%) |
Jun 29, 2018 | 3.696 | 3.762 | 3.630 | 3.762 | 59,167 | +0.07(+1.79%) |
Jun 28, 2018 | 3.696 | 3.795 | 3.630 | 3.696 | 128,678 | +0.01(+0.22%) |
Jun 27, 2018 | 3.696 | 3.696 | 3.663 | 3.688 | 6,673 | +0.02(+0.68%) |
Jun 26, 2018 | 3.678 | 3.678 | 3.663 | 3.663 | 1,421 | +0.03(+0.91%) |
Jun 25, 2018 | 3.663 | 3.696 | 3.630 | 3.630 | 22,785 | -0.07(-1.79%) |
Jun 22, 2018 | 3.696 | 3.762 | 3.663 | 3.696 | 34,210 | -0.03(-0.88%) |
Jun 21, 2018 | 3.795 | 3.795 | 3.729 | 3.729 | 21,720 | -0.10(-2.59%) |
Jun 20, 2018 | 3.894 | 3.894 | 3.762 | 3.828 | 32,874 | +0.03(+0.87%) |
Jun 19, 2018 | 3.861 | 3.861 | 3.795 | 3.795 | 41,286 | +0.00(+0.00%) |
Jun 18, 2018 | 3.795 | 3.861 | 3.795 | 3.795 | 71,669 | +0.00(+0.00%) |
Jun 15, 2018 | 3.828 | 3.795 | 3.795 | 331,632 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.993 | 3.993 | 3.795 | 3.795 | 108,189 | -0.05(-1.20%) |
Jun 13, 2018 | 4.004 | 4.069 | 3.776 | 3.841 | 239,044 | +0.16(+4.42%) |
Jun 12, 2018 | 3.581 | 3.711 | 3.516 | 3.679 | 256,355 | +0.07(+1.80%) |
Jun 11, 2018 | 3.711 | 3.711 | 3.548 | 3.613 | 84,028 | +0.03(+0.91%) |
Jun 08, 2018 | 3.581 | 3.711 | 3.548 | 3.581 | 89,304 | +0.00(+0.00%) |
Jun 07, 2018 | 3.632 | 3.646 | 3.581 | 3.581 | 27,697 | -0.03(-0.90%) |
Jun 06, 2018 | 3.613 | 3.679 | 3.581 | 3.613 | 91,510 | -0.03(-0.89%) |
Jun 05, 2018 | 3.744 | 3.760 | 3.581 | 3.646 | 74,593 | -0.07(-1.75%) |
Jun 04, 2018 | 3.809 | 3.809 | 3.711 | 3.711 | 51,436 | -0.07(-1.72%) |
Jun 01, 2018 | 3.776 | 3.838 | 3.744 | 3.776 | 76,811 | +0.00(+0.09%) |
May 31, 2018 | 3.874 | 3.936 | 3.773 | 3.773 | 101,647 | -0.13(-3.42%) |
May 30, 2018 | 3.906 | 3.972 | 3.877 | 3.906 | 54,866 | +0.10(+2.56%) |
May 29, 2018 | 3.906 | 3.957 | 3.809 | 3.809 | 17,114 | -0.07(-1.68%) |
May 25, 2018 | 3.874 | 3.874 | 3.874 | 0 | -0.03(-0.83%) | |
May 24, 2018 | 3.910 | 3.972 | 3.874 | 3.906 | 18,237 | +0.01(+0.17%) |
May 23, 2018 | 3.874 | 3.906 | 3.874 | 3.900 | 3,231 | -0.01(-0.17%) |
May 22, 2018 | 3.972 | 3.972 | 3.874 | 3.906 | 39,724 | -0.03(-0.74%) |
May 21, 2018 | 3.906 | 3.953 | 3.906 | 3.936 | 16,471 | +0.06(+1.60%) |
May 18, 2018 | 3.906 | 3.972 | 3.874 | 3.874 | 21,324 | +0.00(+0.00%) |
May 17, 2018 | 3.906 | 3.923 | 3.874 | 3.874 | 30,140 | +0.00(+0.00%) |
May 16, 2018 | 3.906 | 3.936 | 3.874 | 3.874 | 27,064 | -0.01(-0.37%) |
May 15, 2018 | 3.874 | 3.906 | 3.854 | 3.888 | 35,789 | +0.05(+1.23%) |
May 14, 2018 | 3.841 | 3.871 | 3.815 | 3.841 | 23,081 | +0.03(+0.85%) |
May 11, 2018 | 3.823 | 3.848 | 3.809 | 3.809 | 27,422 | +0.00(+0.00%) |
May 10, 2018 | 3.809 | 3.841 | 3.789 | 3.809 | 4,529 | -0.03(-0.85%) |
May 09, 2018 | 3.835 | 3.871 | 3.776 | 3.841 | 9,550 | -0.03(-0.84%) |
May 08, 2018 | 3.819 | 3.906 | 3.819 | 3.874 | 12,293 | +0.00(+0.08%) |
May 07, 2018 | 3.871 | 3.871 | 3.871 | 3.871 | 1,333 | +0.03(+0.76%) |
May 04, 2018 | 3.809 | 3.841 | 3.744 | 3.841 | 10,427 | +0.07(+1.72%) |
May 03, 2018 | 3.841 | 3.841 | 3.776 | 3.776 | 4,667 | -0.03(-0.85%) |
May 02, 2018 | 3.906 | 3.906 | 3.744 | 3.809 | 15,950 | -0.07(-1.68%) |
May 01, 2018 | 3.903 | 3.925 | 3.809 | 3.874 | 21,805 | +0.03(+0.85%) |
Apr 30, 2018 | 3.972 | 3.972 | 3.841 | 3.841 | 30,088 | -0.10(-2.48%) |
Apr 27, 2018 | 3.906 | 3.965 | 3.841 | 3.939 | 22,846 | +0.10(+2.54%) |
Apr 26, 2018 | 3.809 | 3.906 | 3.780 | 3.841 | 20,797 | +0.02(+0.51%) |
Apr 25, 2018 | 3.841 | 3.906 | 3.758 | 3.822 | 65,430 | +0.05(+1.21%) |
Apr 24, 2018 | 3.776 | 3.874 | 3.744 | 3.776 | 91,990 | +0.07(+1.75%) |
Apr 23, 2018 | 3.729 | 3.760 | 3.711 | 3.711 | 17,034 | -0.03(-0.87%) |
Apr 19, 2018 | 3.744 | 3.744 | 3.744 | 62 | +0.00(+0.00%) | |
Apr 18, 2018 | 3.714 | 3.773 | 3.714 | 3.744 | 5,841 | -0.02(-0.43%) |
Apr 17, 2018 | 3.776 | 3.776 | 3.744 | 3.760 | 6,930 | -0.02(-0.43%) |
Apr 16, 2018 | 3.714 | 3.841 | 3.714 | 3.776 | 9,702 | -0.03(-0.85%) |
Apr 13, 2018 | 3.874 | 3.877 | 3.736 | 3.809 | 8,960 | -0.03(-0.85%) |
Apr 12, 2018 | 3.809 | 3.841 | 3.809 | 3.841 | 2,108 | +0.00(+0.00%) |
Apr 10, 2018 | 3.841 | 3.841 | 3.841 | 125 | +0.04(+0.94%) | |
Apr 09, 2018 | 3.822 | 3.854 | 3.711 | 3.806 | 19,794 | -0.07(-1.68%) |
Apr 06, 2018 | 3.874 | 3.906 | 3.841 | 3.871 | 9,898 | +0.03(+0.76%) |
Apr 05, 2018 | 3.874 | 3.874 | 3.809 | 3.841 | 5,189 | +0.00(+0.00%) |
Apr 04, 2018 | 3.809 | 3.906 | 3.809 | 3.841 | 10,476 | +0.00(+0.00%) |
Apr 03, 2018 | 3.874 | 3.906 | 3.841 | 3.841 | 10,752 | +0.03(+0.85%) |
Apr 02, 2018 | 3.823 | 3.823 | 3.679 | 3.809 | 26,004 | -0.03(-0.85%) |
Mar 29, 2018 | 3.841 | 3.841 | 3.841 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.809 | 3.841 | 3.711 | 3.841 | 31,526 | +0.00(+0.00%) |
Mar 27, 2018 | 3.874 | 3.874 | 3.809 | 3.841 | 56,345 | -0.07(-1.67%) |
Mar 26, 2018 | 3.939 | 3.951 | 3.841 | 3.906 | 14,835 | +0.00(+0.00%) |
Mar 23, 2018 | 3.906 | 3.939 | 3.841 | 3.906 | 48,470 | +0.00(+0.00%) |
Mar 22, 2018 | 3.906 | 3.939 | 3.906 | 3.906 | 19,877 | -0.03(-0.83%) |
Mar 20, 2018 | 3.939 | 3.939 | 3.939 | 803 | -0.03(-0.82%) | |
Mar 19, 2018 | 3.986 | 3.986 | 3.972 | 3.972 | 10,187 | -0.03(-0.81%) |
Mar 16, 2018 | 4.004 | 4.037 | 4.000 | 4.004 | 5,042 | +0.00(+0.00%) |
Mar 15, 2018 | 3.972 | 4.011 | 3.972 | 4.004 | 4,094 | -0.01(-0.32%) |
Mar 14, 2018 | 4.049 | 4.049 | 4.011 | 4.017 | 13,836 | +0.00(+0.00%) |
Mar 13, 2018 | 4.020 | 4.078 | 4.017 | 4.017 | 11,601 | -0.03(-0.79%) |
Mar 12, 2018 | 4.081 | 4.081 | 4.017 | 4.049 | 9,156 | +0.00(+0.00%) |
Mar 09, 2018 | 4.081 | 4.114 | 4.032 | 4.049 | 14,004 | -0.02(-0.40%) |
Mar 08, 2018 | 4.049 | 4.081 | 4.049 | 4.065 | 20,221 | +0.02(+0.40%) |
Mar 07, 2018 | 4.114 | 4.130 | 4.049 | 4.049 | 22,761 | -0.06(-1.56%) |
Mar 06, 2018 | 4.114 | 4.146 | 4.114 | 4.114 | 10,730 | -0.03(-0.78%) |
Mar 05, 2018 | 4.242 | 4.242 | 4.114 | 4.146 | 8,953 | +0.00(+0.00%) |
Mar 02, 2018 | 4.142 | 4.146 | 4.085 | 4.146 | 5,464 | +0.06(+1.57%) |
Mar 01, 2018 | 4.114 | 4.114 | 4.081 | 4.081 | 3,362 | -0.10(-2.31%) |
Feb 28, 2018 | 4.242 | 4.242 | 4.128 | 4.178 | 10,055 | +0.00(+0.00%) |
Feb 27, 2018 | 4.114 | 4.178 | 4.114 | 4.178 | 2,405 | +0.10(+2.36%) |
Feb 26, 2018 | 4.146 | 4.146 | 4.081 | 4.081 | 23,133 | -0.06(-1.55%) |
Feb 23, 2018 | 4.146 | 4.178 | 4.114 | 4.146 | 18,740 | +0.01(+0.27%) |
Feb 22, 2018 | 4.178 | 4.178 | 4.134 | 4.134 | 52,484 | -0.04(-1.04%) |
Feb 21, 2018 | 4.186 | 4.239 | 4.178 | 4.178 | 26,609 | +0.00(+0.00%) |
Feb 20, 2018 | 4.274 | 4.274 | 4.178 | 4.178 | 9,387 | -0.06(-1.52%) |
Feb 16, 2018 | 4.242 | 4.242 | 4.242 | 0 | +0.05(+1.15%) | |
Feb 15, 2018 | 4.210 | 4.229 | 4.181 | 4.194 | 9,708 | -0.02(-0.38%) |
Feb 14, 2018 | 4.210 | 4.242 | 4.178 | 4.210 | 25,297 | -0.06(-1.50%) |
Feb 13, 2018 | 4.146 | 4.274 | 3.985 | 4.274 | 10,876 | +0.10(+2.31%) |
Feb 12, 2018 | 4.146 | 4.210 | 4.146 | 4.178 | 18,092 | +0.06(+1.43%) |
Feb 09, 2018 | 4.114 | 4.133 | 3.921 | 4.119 | 81,122 | -0.08(-1.79%) |
Feb 08, 2018 | 4.531 | 4.563 | 4.081 | 4.194 | 49,484 | -0.43(-9.37%) |
Feb 07, 2018 | 4.531 | 4.612 | 4.628 | 13,555 | +0.10(+2.13%) | |
Feb 06, 2018 | 4.435 | 4.596 | 4.435 | 4.531 | 23,754 | -0.06(-1.40%) |
Feb 05, 2018 | 4.596 | 4.619 | 4.502 | 4.596 | 17,233 | -0.02(-0.43%) |
Feb 02, 2018 | 4.596 | 4.663 | 4.544 | 4.616 | 27,157 | -0.01(-0.26%) |
Feb 01, 2018 | 4.531 | 4.665 | 4.531 | 4.628 | 6,957 | +0.06(+1.41%) |
Jan 31, 2018 | 4.660 | 4.724 | 4.531 | 4.563 | 35,210 | -0.10(-2.07%) |
Jan 30, 2018 | 4.686 | 4.756 | 4.686 | 4.660 | 9,789 | -0.08(-1.70%) |
Jan 29, 2018 | 4.724 | 4.756 | 4.604 | 4.740 | 13,042 | -0.02(-0.34%) |
Jan 26, 2018 | 4.724 | 4.782 | 4.724 | 4.756 | 14,940 | +0.03(+0.68%) |
Jan 25, 2018 | 4.788 | 4.788 | 4.724 | 4.724 | 21,879 | -0.06(-1.34%) |
Jan 24, 2018 | 4.751 | 4.788 | 4.724 | 4.788 | 7,620 | +0.03(+0.68%) |
Jan 23, 2018 | 4.724 | 4.756 | 4.692 | 4.756 | 4,146 | +0.06(+1.37%) |
Jan 22, 2018 | 4.660 | 4.788 | 4.602 | 4.692 | 8,964 | +0.04(+0.76%) |
Jan 19, 2018 | 4.668 | 4.692 | 4.628 | 4.657 | 22,730 | +0.03(+0.62%) |
Jan 18, 2018 | 4.628 | 4.724 | 4.625 | 4.628 | 24,428 | -0.06(-1.37%) |
Jan 17, 2018 | 4.660 | 4.845 | 4.596 | 4.692 | 42,505 | +0.10(+2.10%) |
Jan 16, 2018 | 4.596 | 4.628 | 4.547 | 4.596 | 30,645 | +0.00(+0.00%) |
Jan 12, 2018 | 4.596 | 4.596 | 4.596 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.660 | 4.660 | 4.535 | 4.596 | 5,632 | +0.00(+0.00%) |
Jan 10, 2018 | 4.531 | 4.563 | 4.531 | 4.596 | 22,576 | +0.00(+0.00%) |
Jan 09, 2018 | 4.692 | 4.692 | 4.498 | 4.596 | 14,102 | -0.06(-1.38%) |
Jan 08, 2018 | 4.660 | 4.689 | 4.531 | 4.660 | 26,971 | +0.02(+0.35%) |
Jan 05, 2018 | 4.660 | 4.692 | 4.599 | 4.644 | 35,485 | +0.02(+0.35%) |
Jan 04, 2018 | 4.596 | 4.628 | 4.531 | 4.628 | 63,034 | +0.03(+0.70%) |
Jan 03, 2018 | 4.306 | 4.596 | 4.277 | 4.596 | 173,727 | +0.35(+8.33%) |
Jan 02, 2018 | 4.178 | 4.306 | 4.178 | 4.242 | 17,100 | +0.10(+2.33%) |
Dec 29, 2017 | 4.146 | 4.146 | 4.146 | 0 | +0.03(+0.78%) | |
Dec 28, 2017 | 4.210 | 4.210 | 4.114 | 4.114 | 31,191 | -0.13(-3.03%) |
Dec 27, 2017 | 4.178 | 4.274 | 4.178 | 4.242 | 15,460 | +0.03(+0.76%) |
Dec 26, 2017 | 4.178 | 4.210 | 4.177 | 4.210 | 4,214 | +0.06(+1.55%) |
Dec 22, 2017 | 4.178 | 4.195 | 4.055 | 4.146 | 41,266 | -0.06(-1.53%) |
Dec 21, 2017 | 4.210 | 4.271 | 4.081 | 4.210 | 16,432 | +0.03(+0.77%) |
Dec 20, 2017 | 4.242 | 4.242 | 4.178 | 4.178 | 23,563 | +0.00(+0.00%) |
Dec 19, 2017 | 4.146 | 4.274 | 4.146 | 4.178 | 27,407 | +0.00(+0.00%) |
Dec 18, 2017 | 4.114 | 4.242 | 4.114 | 4.178 | 10,792 | +0.10(+2.36%) |
Dec 15, 2017 | 4.146 | 4.210 | 4.081 | 4.081 | 33,963 | -0.07(-1.63%) |
Dec 14, 2017 | 4.130 | 4.163 | 4.121 | 4.149 | 9,980 | -0.07(-1.60%) |
Dec 13, 2017 | 4.096 | 4.251 | 4.096 | 4.216 | 25,297 | +0.12(+2.95%) |
Dec 12, 2017 | 4.032 | 4.223 | 4.032 | 4.096 | 46,752 | +0.03(+0.78%) |
Dec 11, 2017 | 4.127 | 4.127 | 4.032 | 4.064 | 24,681 | +0.00(+0.08%) |
Dec 08, 2017 | 4.064 | 4.064 | 4.032 | 4.061 | 5,803 | +0.08(+1.91%) |
Dec 07, 2017 | 3.955 | 4.064 | 3.905 | 3.985 | 14,894 | -0.02(-0.40%) |
Dec 06, 2017 | 4.000 | 4.032 | 3.937 | 4.000 | 23,845 | -0.03(-0.79%) |
Dec 05, 2017 | 4.032 | 4.093 | 4.000 | 4.032 | 12,207 | -0.03(-0.78%) |
Dec 04, 2017 | 4.191 | 4.191 | 4.032 | 4.064 | 8,908 | -0.06(-1.54%) |