Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.674 | 3.680 | 3.631 | 3.631 | 1,271,815 | -0.08(-2.14%) |
May 30, 2019 | 3.698 | 3.722 | 3.692 | 3.710 | 594,744 | +0.02(+0.50%) |
May 29, 2019 | 3.722 | 3.729 | 3.667 | 3.692 | 1,351,990 | -0.04(-0.98%) |
May 28, 2019 | 3.771 | 3.783 | 3.722 | 3.729 | 795,585 | -0.03(-0.81%) |
May 24, 2019 | 3.765 | 3.777 | 3.753 | 3.759 | 670,239 | +0.01(+0.16%) |
May 23, 2019 | 3.765 | 3.765 | 3.722 | 3.753 | 922,775 | -0.03(-0.81%) |
May 22, 2019 | 3.802 | 3.806 | 3.783 | 3.783 | 647,957 | -0.02(-0.64%) |
May 21, 2019 | 3.759 | 3.808 | 3.759 | 3.808 | 805,384 | +0.07(+1.79%) |
May 20, 2019 | 3.765 | 3.774 | 3.729 | 3.741 | 691,717 | -0.04(-1.13%) |
May 17, 2019 | 3.790 | 3.826 | 3.771 | 3.783 | 837,880 | -0.02(-0.64%) |
May 16, 2019 | 3.783 | 3.814 | 3.783 | 3.808 | 715,789 | +0.04(+0.97%) |
May 15, 2019 | 3.722 | 3.783 | 3.719 | 3.771 | 873,382 | +0.04(+0.98%) |
May 14, 2019 | 3.722 | 3.747 | 3.704 | 3.735 | 805,897 | +0.04(+0.99%) |
May 13, 2019 | 3.747 | 3.759 | 3.674 | 3.698 | 1,521,514 | -0.10(-2.73%) |
May 10, 2019 | 3.747 | 3.802 | 3.735 | 3.802 | 909,984 | +0.04(+0.97%) |
May 09, 2019 | 3.777 | 3.783 | 3.741 | 3.765 | 1,313,811 | -0.04(-0.96%) |
May 08, 2019 | 3.741 | 3.820 | 3.741 | 3.802 | 649,643 | +0.05(+1.30%) |
May 07, 2019 | 3.826 | 3.835 | 3.747 | 3.753 | 1,727,876 | -0.10(-2.69%) |
May 06, 2019 | 3.808 | 3.857 | 3.802 | 3.857 | 1,338,560 | +0.01(+0.32%) |
May 03, 2019 | 3.832 | 3.857 | 3.823 | 3.844 | 600,429 | +0.03(+0.80%) |
May 02, 2019 | 3.832 | 3.844 | 3.790 | 3.814 | 790,298 | -0.02(-0.48%) |
May 01, 2019 | 3.857 | 3.875 | 3.826 | 3.832 | 999,500 | -0.02(-0.63%) |
Apr 30, 2019 | 3.838 | 3.857 | 3.820 | 3.857 | 1,192,447 | +0.02(+0.48%) |
Apr 29, 2019 | 3.857 | 3.875 | 3.820 | 3.838 | 1,216,390 | -0.01(-0.32%) |
Apr 26, 2019 | 3.820 | 3.863 | 3.808 | 3.851 | 2,542,156 | +0.03(+0.80%) |
Apr 25, 2019 | 3.814 | 3.832 | 3.771 | 3.820 | 1,300,694 | -0.01(-0.16%) |
Apr 24, 2019 | 3.826 | 3.838 | 3.814 | 3.826 | 2,273,812 | +0.00(+0.00%) |
Apr 23, 2019 | 3.796 | 3.832 | 3.791 | 3.826 | 2,387,972 | +0.04(+0.94%) |
Apr 22, 2019 | 3.779 | 3.808 | 3.779 | 3.791 | 1,666,522 | +0.01(+0.16%) |
Apr 18, 2019 | 3.779 | 3.791 | 3.767 | 3.785 | 1,127,210 | +0.02(+0.47%) |
Apr 17, 2019 | 3.779 | 3.790 | 3.767 | 3.767 | 1,393,987 | -0.01(-0.16%) |
Apr 16, 2019 | 3.767 | 3.791 | 3.761 | 3.773 | 1,345,822 | +0.02(+0.63%) |
Apr 15, 2019 | 3.731 | 3.767 | 3.728 | 3.749 | 1,313,976 | +0.02(+0.48%) |
Apr 12, 2019 | 3.737 | 3.743 | 3.719 | 3.731 | 1,097,755 | +0.01(+0.16%) |
Apr 11, 2019 | 3.731 | 3.737 | 3.713 | 3.725 | 937,925 | +0.02(+0.48%) |
Apr 10, 2019 | 3.707 | 3.719 | 3.707 | 3.707 | 727,066 | +0.00(+0.00%) |
Apr 09, 2019 | 3.707 | 3.713 | 3.701 | 3.707 | 883,768 | +0.00(+0.00%) |
Apr 08, 2019 | 3.707 | 3.713 | 3.701 | 3.707 | 1,006,322 | +0.01(+0.16%) |
Apr 05, 2019 | 3.701 | 3.713 | 3.692 | 3.701 | 863,796 | +0.01(+0.16%) |
Apr 04, 2019 | 3.695 | 3.707 | 3.678 | 3.695 | 736,285 | +0.00(+0.00%) |
Apr 03, 2019 | 3.701 | 3.707 | 3.678 | 3.695 | 1,354,635 | +0.01(+0.16%) |
Apr 02, 2019 | 3.678 | 3.695 | 3.666 | 3.689 | 751,556 | +0.01(+0.32%) |
Apr 01, 2019 | 3.654 | 3.678 | 3.648 | 3.678 | 1,209,823 | +0.05(+1.31%) |
Mar 29, 2019 | 3.624 | 3.642 | 3.618 | 3.630 | 1,154,477 | +0.02(+0.49%) |
Mar 28, 2019 | 3.612 | 3.616 | 3.586 | 3.612 | 2,454,980 | +0.01(+0.16%) |
Mar 27, 2019 | 3.618 | 3.624 | 3.577 | 3.606 | 994,803 | -0.01(-0.16%) |
Mar 26, 2019 | 3.612 | 3.630 | 3.583 | 3.612 | 1,084,899 | +0.02(+0.66%) |
Mar 25, 2019 | 3.600 | 3.612 | 3.559 | 3.588 | 1,159,352 | -0.02(-0.49%) |
Mar 22, 2019 | 3.654 | 3.654 | 3.594 | 3.606 | 1,170,130 | -0.06(-1.62%) |
Mar 21, 2019 | 3.630 | 3.672 | 3.626 | 3.666 | 908,701 | +0.03(+0.82%) |
Mar 20, 2019 | 3.642 | 3.654 | 3.612 | 3.636 | 796,848 | +0.00(+0.00%) |
Mar 19, 2019 | 3.630 | 3.660 | 3.630 | 3.636 | 1,308,171 | +0.00(+0.00%) |
Mar 18, 2019 | 3.630 | 3.654 | 3.624 | 3.636 | 852,470 | +0.01(+0.33%) |
Mar 15, 2019 | 3.618 | 3.636 | 3.612 | 3.624 | 674,104 | +0.01(+0.16%) |
Mar 14, 2019 | 3.624 | 3.630 | 3.602 | 3.618 | 830,062 | -0.01(-0.16%) |
Mar 13, 2019 | 3.606 | 3.630 | 3.600 | 3.624 | 1,381,727 | +0.04(+0.99%) |
Mar 12, 2019 | 3.588 | 3.600 | 3.577 | 3.588 | 755,772 | +0.01(+0.33%) |
Mar 11, 2019 | 3.541 | 3.580 | 3.541 | 3.577 | 1,012,095 | +0.05(+1.52%) |
Mar 08, 2019 | 3.511 | 3.529 | 3.327 | 3.523 | 1,886,987 | -0.01(-0.34%) |
Mar 07, 2019 | 3.559 | 3.559 | 3.523 | 3.535 | 811,478 | -0.03(-0.83%) |
Mar 06, 2019 | 3.606 | 3.612 | 3.559 | 3.565 | 795,394 | -0.04(-1.15%) |
Mar 05, 2019 | 3.606 | 3.618 | 3.594 | 3.606 | 736,898 | -0.01(-0.16%) |
Mar 04, 2019 | 3.618 | 3.636 | 3.577 | 3.612 | 1,136,498 | -0.01(-0.16%) |
Mar 01, 2019 | 3.630 | 3.648 | 3.612 | 3.618 | 704,401 | +0.01(+0.16%) |
Feb 28, 2019 | 3.624 | 3.642 | 3.609 | 3.612 | 994,328 | -0.02(-0.49%) |
Feb 27, 2019 | 3.630 | 3.642 | 3.624 | 3.630 | 861,695 | -0.01(-0.16%) |
Feb 26, 2019 | 3.624 | 3.642 | 3.624 | 3.636 | 587,240 | +0.01(+0.16%) |
Feb 25, 2019 | 3.630 | 3.654 | 3.624 | 3.630 | 994,358 | +0.02(+0.49%) |
Feb 22, 2019 | 3.624 | 3.636 | 3.606 | 3.612 | 694,975 | +0.01(+0.16%) |
Feb 21, 2019 | 3.618 | 3.624 | 3.583 | 3.606 | 778,349 | -0.01(-0.33%) |
Feb 20, 2019 | 3.612 | 3.636 | 3.605 | 3.618 | 820,534 | +0.01(+0.16%) |
Feb 19, 2019 | 3.594 | 3.648 | 3.594 | 3.612 | 792,955 | +0.02(+0.50%) |
Feb 15, 2019 | 3.594 | 3.618 | 3.577 | 3.594 | 926,073 | +0.01(+0.17%) |
Feb 14, 2019 | 3.565 | 3.594 | 3.559 | 3.588 | 748,309 | +0.01(+0.33%) |
Feb 13, 2019 | 3.571 | 3.577 | 3.559 | 3.577 | 851,144 | +0.02(+0.67%) |
Feb 12, 2019 | 3.529 | 3.553 | 3.517 | 3.553 | 918,488 | +0.05(+1.53%) |
Feb 11, 2019 | 3.487 | 3.505 | 3.482 | 3.499 | 858,526 | +0.04(+1.03%) |
Feb 08, 2019 | 3.482 | 3.499 | 3.446 | 3.464 | 808,252 | -0.03(-0.85%) |
Feb 07, 2019 | 3.547 | 3.547 | 3.476 | 3.493 | 1,732,273 | -0.06(-1.67%) |
Feb 06, 2019 | 3.547 | 3.559 | 3.529 | 3.553 | 907,408 | +0.01(+0.17%) |
Feb 05, 2019 | 3.547 | 3.559 | 3.529 | 3.547 | 1,456,557 | +0.02(+0.51%) |
Feb 04, 2019 | 3.511 | 3.529 | 3.505 | 3.529 | 859,579 | +0.02(+0.68%) |
Feb 01, 2019 | 3.511 | 3.523 | 3.487 | 3.505 | 1,034,300 | +0.00(+0.00%) |
Jan 31, 2019 | 3.458 | 3.505 | 3.446 | 3.505 | 1,753,541 | +0.07(+2.08%) |
Jan 30, 2019 | 3.386 | 3.452 | 3.386 | 3.434 | 1,249,858 | +0.07(+1.94%) |
Jan 29, 2019 | 3.386 | 3.398 | 3.369 | 3.369 | 1,399,178 | +0.00(+0.00%) |
Jan 28, 2019 | 3.375 | 3.375 | 3.351 | 3.369 | 1,025,771 | -0.02(-0.53%) |
Jan 25, 2019 | 3.386 | 3.404 | 3.384 | 3.386 | 860,766 | +0.02(+0.53%) |
Jan 24, 2019 | 3.386 | 3.386 | 3.363 | 3.369 | 843,497 | +0.01(+0.18%) |
Jan 23, 2019 | 3.397 | 3.409 | 3.340 | 3.363 | 1,198,529 | +0.01(+0.17%) |
Jan 22, 2019 | 3.403 | 3.403 | 3.345 | 3.357 | 1,779,464 | -0.05(-1.53%) |
Jan 18, 2019 | 3.363 | 3.415 | 3.363 | 3.409 | 1,290,985 | +0.06(+1.90%) |
Jan 17, 2019 | 3.316 | 3.363 | 3.311 | 3.345 | 1,302,483 | +0.02(+0.70%) |
Jan 16, 2019 | 3.322 | 3.351 | 3.311 | 3.322 | 1,575,956 | +0.01(+0.17%) |
Jan 15, 2019 | 3.270 | 3.328 | 3.253 | 3.316 | 1,713,619 | +0.06(+1.96%) |
Jan 14, 2019 | 3.264 | 3.276 | 3.241 | 3.253 | 1,997,736 | -0.02(-0.53%) |
Jan 11, 2019 | 3.264 | 3.293 | 3.264 | 3.270 | 2,470,357 | -0.02(-0.70%) |
Jan 10, 2019 | 3.264 | 3.299 | 3.249 | 3.293 | 1,499,111 | +0.03(+0.89%) |
Jan 09, 2019 | 3.259 | 3.299 | 3.259 | 3.264 | 1,512,282 | +0.02(+0.53%) |
Jan 08, 2019 | 3.230 | 3.282 | 3.201 | 3.247 | 1,998,710 | +0.05(+1.63%) |
Jan 07, 2019 | 3.137 | 3.230 | 3.131 | 3.195 | 1,845,511 | +0.08(+2.60%) |
Jan 04, 2019 | 3.102 | 3.143 | 3.096 | 3.114 | 2,546,897 | +0.06(+1.89%) |
Jan 03, 2019 | 3.114 | 3.125 | 3.056 | 3.056 | 2,050,546 | -0.06(-1.86%) |
Jan 02, 2019 | 3.102 | 3.154 | 3.085 | 3.114 | 1,771,841 | +0.00(+0.00%) |
Dec 31, 2018 | 3.154 | 3.169 | 3.108 | 3.114 | 2,770,124 | +0.01(+0.19%) |
Dec 28, 2018 | 3.079 | 3.151 | 3.050 | 3.108 | 3,222,625 | +0.08(+2.48%) |
Dec 27, 2018 | 2.981 | 3.033 | 2.940 | 3.033 | 1,827,395 | +0.04(+1.35%) |
Dec 26, 2018 | 2.871 | 2.998 | 2.853 | 2.992 | 2,453,734 | +0.13(+4.44%) |
Dec 24, 2018 | 2.894 | 2.894 | 2.836 | 2.865 | 1,360,959 | -0.03(-1.20%) |
Dec 21, 2018 | 2.946 | 2.987 | 2.882 | 2.900 | 2,342,675 | -0.05(-1.57%) |
Dec 20, 2018 | 3.050 | 3.062 | 2.882 | 2.946 | 4,205,678 | -0.12(-3.78%) |
Dec 19, 2018 | 3.120 | 3.140 | 3.027 | 3.062 | 2,019,924 | -0.05(-1.67%) |
Dec 18, 2018 | 3.102 | 3.143 | 3.082 | 3.114 | 1,620,458 | +0.02(+0.75%) |
Dec 17, 2018 | 3.201 | 3.201 | 3.068 | 3.091 | 2,898,545 | -0.12(-3.78%) |
Dec 14, 2018 | 3.259 | 3.264 | 3.195 | 3.212 | 1,615,286 | -0.06(-1.94%) |
Dec 13, 2018 | 3.316 | 3.319 | 3.270 | 3.276 | 1,429,206 | -0.02(-0.70%) |
Dec 12, 2018 | 3.340 | 3.340 | 3.299 | 3.299 | 2,006,145 | +0.00(+0.00%) |
Dec 11, 2018 | 3.351 | 3.362 | 3.264 | 3.299 | 1,449,303 | -0.01(-0.18%) |
Dec 10, 2018 | 3.328 | 3.335 | 3.230 | 3.305 | 2,466,639 | -0.03(-0.87%) |
Dec 07, 2018 | 3.374 | 3.392 | 3.311 | 3.334 | 849,714 | -0.04(-1.20%) |
Dec 06, 2018 | 3.374 | 3.386 | 3.287 | 3.374 | 2,261,840 | -0.06(-1.69%) |
Dec 04, 2018 | 3.507 | 3.519 | 3.412 | 3.432 | 1,745,041 | -0.08(-2.15%) |
Dec 03, 2018 | 3.507 | 3.525 | 3.490 | 3.507 | 1,147,876 | +0.05(+1.34%) |
Nov 30, 2018 | 3.415 | 3.478 | 3.409 | 3.461 | 1,496,071 | +0.03(+0.84%) |
Nov 29, 2018 | 3.386 | 3.444 | 3.374 | 3.432 | 1,686,149 | +0.03(+1.02%) |
Nov 28, 2018 | 3.305 | 3.403 | 3.305 | 3.397 | 1,849,345 | +0.08(+2.44%) |
Nov 27, 2018 | 3.282 | 3.316 | 3.270 | 3.316 | 2,151,232 | +0.01(+0.35%) |
Nov 26, 2018 | 3.276 | 3.333 | 3.276 | 3.305 | 1,168,431 | +0.05(+1.42%) |
Nov 23, 2018 | 3.241 | 3.270 | 3.235 | 3.259 | 807,211 | +0.02(+0.54%) |
Nov 21, 2018 | 3.241 | 3.241 | 3.241 | 0 | +0.01(+0.36%) | |
Nov 20, 2018 | 3.276 | 3.293 | 3.230 | 3.230 | 3,100,464 | -0.10(-3.12%) |
Nov 19, 2018 | 3.392 | 3.409 | 3.322 | 3.334 | 1,688,908 | -0.06(-1.87%) |
Nov 16, 2018 | 3.409 | 3.426 | 3.392 | 3.397 | 1,858,383 | -0.02(-0.68%) |
Nov 15, 2018 | 3.444 | 3.461 | 3.395 | 3.421 | 1,807,699 | -0.03(-1.00%) |
Nov 14, 2018 | 3.484 | 3.495 | 3.416 | 3.455 | 1,640,254 | -0.01(-0.33%) |
Nov 13, 2018 | 3.484 | 3.500 | 3.444 | 3.467 | 1,169,766 | -0.01(-0.16%) |
Nov 12, 2018 | 3.534 | 3.534 | 3.435 | 3.472 | 1,388,546 | -0.07(-1.91%) |
Nov 09, 2018 | 3.579 | 3.579 | 3.478 | 3.540 | 1,556,923 | -0.04(-1.10%) |
Nov 08, 2018 | 3.574 | 3.602 | 3.557 | 3.579 | 1,418,361 | +0.02(+0.47%) |
Nov 07, 2018 | 3.489 | 3.568 | 3.478 | 3.562 | 1,831,213 | +0.10(+2.93%) |
Nov 06, 2018 | 3.427 | 3.461 | 3.416 | 3.461 | 1,072,960 | +0.04(+1.15%) |
Nov 05, 2018 | 3.427 | 3.433 | 3.388 | 3.422 | 1,271,716 | +0.01(+0.16%) |
Nov 02, 2018 | 3.427 | 3.433 | 3.382 | 3.416 | 1,308,376 | +0.01(+0.33%) |
Nov 01, 2018 | 3.331 | 3.405 | 3.331 | 3.405 | 1,155,080 | +0.10(+3.07%) |
Oct 31, 2018 | 3.337 | 3.376 | 3.303 | 3.303 | 2,281,378 | -0.01(-0.17%) |
Oct 30, 2018 | 3.269 | 3.309 | 3.235 | 3.309 | 2,423,575 | +0.04(+1.21%) |
Oct 29, 2018 | 3.331 | 3.365 | 3.247 | 3.269 | 1,574,122 | -0.05(-1.36%) |
Oct 26, 2018 | 3.326 | 3.354 | 3.252 | 3.314 | 2,602,914 | -0.07(-2.00%) |
Oct 25, 2018 | 3.416 | 3.433 | 3.354 | 3.382 | 5,768,445 | -0.02(-0.66%) |
Oct 24, 2018 | 3.517 | 3.523 | 3.399 | 3.405 | 1,673,406 | -0.12(-3.36%) |
Oct 23, 2018 | 3.467 | 3.523 | 3.422 | 3.523 | 1,795,743 | +0.01(+0.16%) |
Oct 22, 2018 | 3.562 | 3.574 | 3.512 | 3.517 | 1,127,676 | -0.04(-1.11%) |
Oct 19, 2018 | 3.557 | 3.579 | 3.534 | 3.557 | 827,603 | +0.02(+0.48%) |
Oct 18, 2018 | 3.579 | 3.579 | 3.495 | 3.540 | 3,448,308 | -0.05(-1.26%) |
Oct 17, 2018 | 3.624 | 3.624 | 3.562 | 3.585 | 1,781,004 | -0.03(-0.78%) |
Oct 16, 2018 | 3.534 | 3.624 | 3.534 | 3.613 | 1,721,496 | +0.10(+2.72%) |
Oct 15, 2018 | 3.523 | 3.540 | 3.500 | 3.517 | 868,371 | +0.01(+0.16%) |
Oct 12, 2018 | 3.523 | 3.540 | 3.489 | 3.512 | 1,872,885 | +0.05(+1.30%) |
Oct 11, 2018 | 3.506 | 3.523 | 3.303 | 3.467 | 7,593,254 | -0.10(-2.69%) |
Oct 10, 2018 | 3.720 | 3.720 | 3.562 | 3.562 | 2,352,731 | -0.15(-3.95%) |
Oct 09, 2018 | 3.720 | 3.737 | 3.703 | 3.709 | 1,223,164 | +0.00(+0.00%) |
Oct 08, 2018 | 3.675 | 3.726 | 3.670 | 3.709 | 1,157,417 | +0.03(+0.92%) |
Oct 05, 2018 | 3.737 | 3.754 | 3.664 | 3.675 | 2,367,673 | -0.07(-1.81%) |
Oct 04, 2018 | 3.822 | 3.827 | 3.743 | 3.743 | 1,884,505 | -0.09(-2.35%) |
Oct 03, 2018 | 3.827 | 3.839 | 3.822 | 3.833 | 1,199,762 | +0.01(+0.30%) |
Oct 02, 2018 | 3.850 | 3.850 | 3.822 | 3.822 | 1,890,276 | -0.03(-0.73%) |
Oct 01, 2018 | 3.861 | 3.872 | 3.827 | 3.850 | 1,525,923 | +0.01(+0.29%) |
Sep 28, 2018 | 3.861 | 3.861 | 3.827 | 3.839 | 1,205,125 | -0.02(-0.58%) |
Sep 27, 2018 | 3.839 | 3.870 | 3.827 | 3.861 | 1,581,529 | +0.03(+0.88%) |
Sep 26, 2018 | 3.844 | 3.856 | 3.822 | 3.827 | 1,402,458 | -0.01(-0.15%) |
Sep 25, 2018 | 3.833 | 3.844 | 3.822 | 3.833 | 1,138,186 | +0.01(+0.15%) |
Sep 24, 2018 | 3.856 | 3.856 | 3.810 | 3.827 | 1,864,293 | -0.02(-0.44%) |
Sep 21, 2018 | 3.844 | 3.856 | 3.839 | 3.844 | 1,261,185 | +0.01(+0.29%) |
Sep 20, 2018 | 3.822 | 3.844 | 3.816 | 3.833 | 1,469,353 | +0.02(+0.59%) |
Sep 19, 2018 | 3.788 | 3.810 | 3.771 | 3.810 | 1,307,380 | +0.03(+0.90%) |
Sep 18, 2018 | 3.777 | 3.794 | 3.771 | 3.777 | 1,382,619 | +0.00(+0.00%) |
Sep 17, 2018 | 3.788 | 3.794 | 3.771 | 3.777 | 877,335 | -0.01(-0.30%) |
Sep 14, 2018 | 3.788 | 3.794 | 3.765 | 3.788 | 1,239,719 | +0.01(+0.15%) |
Sep 13, 2018 | 3.782 | 3.799 | 3.777 | 3.782 | 1,439,270 | +0.01(+0.15%) |
Sep 12, 2018 | 3.777 | 3.788 | 3.771 | 3.777 | 1,380,657 | +0.00(+0.00%) |
Sep 11, 2018 | 3.748 | 3.777 | 3.743 | 3.777 | 963,976 | +0.03(+0.75%) |
Sep 10, 2018 | 3.765 | 3.765 | 3.743 | 3.748 | 1,215,739 | +0.01(+0.15%) |
Sep 07, 2018 | 3.732 | 3.754 | 3.726 | 3.743 | 1,459,349 | -0.01(-0.15%) |
Sep 06, 2018 | 3.777 | 3.782 | 3.732 | 3.748 | 2,568,636 | -0.03(-0.89%) |
Sep 05, 2018 | 3.782 | 3.788 | 3.760 | 3.782 | 1,381,831 | +0.00(+0.00%) |
Sep 04, 2018 | 3.771 | 3.788 | 3.754 | 3.782 | 1,371,877 | +0.02(+0.45%) |
Aug 31, 2018 | 3.765 | 3.765 | 3.765 | 0 | -0.02(-0.45%) | |
Aug 30, 2018 | 3.810 | 3.810 | 3.771 | 3.782 | 1,470,066 | -0.03(-0.89%) |
Aug 29, 2018 | 3.777 | 3.816 | 3.777 | 3.816 | 1,468,086 | +0.03(+0.74%) |
Aug 28, 2018 | 3.788 | 3.794 | 3.782 | 3.788 | 1,200,271 | +0.01(+0.30%) |
Aug 27, 2018 | 3.765 | 3.782 | 3.765 | 3.777 | 1,291,095 | +0.03(+0.90%) |
Aug 24, 2018 | 3.748 | 3.765 | 3.737 | 3.743 | 1,190,045 | +0.01(+0.15%) |
Aug 23, 2018 | 3.737 | 3.743 | 3.726 | 3.737 | 945,555 | +0.01(+0.15%) |
Aug 22, 2018 | 3.732 | 3.740 | 3.720 | 3.732 | 770,694 | -0.01(-0.15%) |
Aug 21, 2018 | 3.726 | 3.748 | 3.715 | 3.737 | 1,325,251 | +0.02(+0.45%) |
Aug 20, 2018 | 3.715 | 3.726 | 3.709 | 3.720 | 1,160,844 | +0.01(+0.15%) |
Aug 17, 2018 | 3.703 | 3.715 | 3.692 | 3.715 | 1,157,935 | +0.02(+0.46%) |
Aug 16, 2018 | 3.675 | 3.698 | 3.670 | 3.698 | 1,229,373 | +0.03(+0.92%) |
Aug 15, 2018 | 3.664 | 3.670 | 3.641 | 3.664 | 1,262,269 | -0.01(-0.31%) |
Aug 14, 2018 | 3.675 | 3.681 | 3.664 | 3.675 | 697,574 | +0.01(+0.31%) |
Aug 13, 2018 | 3.681 | 3.686 | 3.658 | 3.664 | 1,056,704 | -0.01(-0.31%) |
Aug 10, 2018 | 3.692 | 3.698 | 3.670 | 3.675 | 705,015 | -0.03(-0.76%) |
Aug 09, 2018 | 3.709 | 3.715 | 3.692 | 3.703 | 904,134 | +0.01(+0.15%) |
Aug 08, 2018 | 3.686 | 3.726 | 3.686 | 3.698 | 898,402 | +0.01(+0.31%) |
Aug 07, 2018 | 3.692 | 3.703 | 3.681 | 3.686 | 1,176,500 | +0.01(+0.31%) |
Aug 06, 2018 | 3.681 | 3.686 | 3.658 | 3.675 | 1,624,829 | +0.00(+0.00%) |
Aug 03, 2018 | 3.675 | 3.681 | 3.647 | 3.675 | 2,260,696 | +0.01(+0.31%) |
Aug 02, 2018 | 3.664 | 3.664 | 3.647 | 3.664 | 1,164,231 | -0.02(-0.46%) |
Aug 01, 2018 | 3.681 | 3.709 | 3.670 | 3.681 | 731,970 | +0.00(+0.00%) |
Jul 31, 2018 | 3.681 | 3.692 | 3.670 | 3.681 | 970,192 | +0.01(+0.31%) |
Jul 30, 2018 | 3.720 | 3.726 | 3.658 | 3.670 | 1,812,064 | -0.05(-1.21%) |
Jul 27, 2018 | 3.732 | 3.732 | 3.709 | 3.715 | 977,867 | -0.02(-0.45%) |
Jul 26, 2018 | 3.748 | 3.748 | 3.709 | 3.732 | 2,275,426 | +0.00(+0.00%) |
Jul 25, 2018 | 3.737 | 3.748 | 3.726 | 3.732 | 2,048,594 | +0.01(+0.30%) |
Jul 24, 2018 | 3.726 | 3.737 | 3.715 | 3.721 | 1,935,390 | +0.02(+0.59%) |
Jul 23, 2018 | 3.693 | 3.710 | 3.688 | 3.699 | 1,430,072 | +0.02(+0.45%) |
Jul 20, 2018 | 3.704 | 3.710 | 3.671 | 3.682 | 1,382,752 | -0.02(-0.59%) |
Jul 19, 2018 | 3.710 | 3.715 | 3.710 | 3.704 | 1,730,765 | +0.02(+0.45%) |
Jul 18, 2018 | 3.671 | 3.704 | 3.666 | 3.688 | 1,300,300 | +0.02(+0.45%) |
Jul 17, 2018 | 3.666 | 3.677 | 3.655 | 3.671 | 1,892,161 | -0.01(-0.15%) |
Jul 16, 2018 | 3.671 | 3.677 | 3.644 | 3.677 | 1,681,674 | +0.01(+0.30%) |
Jul 13, 2018 | 3.655 | 3.677 | 3.638 | 3.666 | 2,352,093 | +0.01(+0.30%) |
Jul 12, 2018 | 3.644 | 3.655 | 3.638 | 3.655 | 1,580,480 | +0.01(+0.30%) |
Jul 11, 2018 | 3.627 | 3.644 | 3.622 | 3.644 | 1,604,114 | +0.01(+0.15%) |
Jul 10, 2018 | 3.616 | 3.638 | 3.611 | 3.638 | 1,657,170 | +0.04(+1.22%) |
Jul 09, 2018 | 3.594 | 3.633 | 3.589 | 3.594 | 2,114,683 | +0.02(+0.46%) |
Jul 06, 2018 | 3.600 | 3.600 | 3.567 | 3.578 | 1,580,036 | -0.01(-0.31%) |
Jul 05, 2018 | 3.561 | 3.589 | 3.550 | 3.589 | 1,793,471 | +0.02(+0.46%) |
Jul 03, 2018 | 3.572 | 3.572 | 3.572 | 0 | +0.03(+0.93%) | |
Jul 02, 2018 | 3.506 | 3.539 | 3.502 | 3.539 | 1,228,013 | +0.02(+0.63%) |
Jun 29, 2018 | 3.512 | 3.545 | 3.512 | 3.517 | 1,568,491 | +0.02(+0.63%) |
Jun 28, 2018 | 3.517 | 3.531 | 3.490 | 3.495 | 2,279,585 | -0.03(-0.93%) |
Jun 27, 2018 | 3.572 | 3.583 | 3.517 | 3.528 | 1,821,264 | -0.03(-0.93%) |
Jun 26, 2018 | 3.578 | 3.580 | 3.550 | 3.561 | 1,452,013 | +0.00(+0.00%) |
Jun 25, 2018 | 3.605 | 3.605 | 3.550 | 3.561 | 1,420,626 | -0.05(-1.52%) |
Jun 22, 2018 | 3.622 | 3.633 | 3.611 | 3.616 | 1,060,023 | +0.02(+0.46%) |
Jun 21, 2018 | 3.611 | 3.622 | 3.594 | 3.600 | 1,318,973 | -0.01(-0.30%) |
Jun 20, 2018 | 3.633 | 3.649 | 3.611 | 3.611 | 1,917,925 | -0.02(-0.61%) |
Jun 19, 2018 | 3.611 | 3.633 | 3.605 | 3.633 | 1,327,772 | -0.01(-0.15%) |
Jun 18, 2018 | 3.627 | 3.638 | 3.619 | 3.638 | 1,333,593 | -0.01(-0.30%) |
Jun 15, 2018 | 3.666 | 3.616 | 3.649 | 1,969,575 | +0.01(+0.15%) | |
Jun 14, 2018 | 3.627 | 3.644 | 3.616 | 3.644 | 1,316,609 | +0.04(+1.07%) |
Jun 13, 2018 | 3.616 | 3.633 | 3.605 | 3.605 | 1,633,883 | +0.00(+0.00%) |
Jun 12, 2018 | 3.605 | 3.627 | 3.600 | 3.605 | 2,016,450 | +0.00(+0.00%) |
Jun 11, 2018 | 3.600 | 3.616 | 3.594 | 3.605 | 2,304,441 | +0.01(+0.31%) |
Jun 08, 2018 | 3.561 | 3.594 | 3.561 | 3.594 | 2,149,516 | +0.03(+0.77%) |
Jun 07, 2018 | 3.583 | 3.589 | 3.561 | 3.567 | 1,268,715 | -0.01(-0.31%) |
Jun 06, 2018 | 3.578 | 3.545 | 3.578 | 1,056,057 | +0.02(+0.62%) | |
Jun 05, 2018 | 3.528 | 3.556 | 3.523 | 3.556 | 1,382,774 | +0.03(+0.78%) |
Jun 04, 2018 | 3.534 | 3.539 | 3.512 | 3.528 | 2,095,764 | +0.00(+0.00%) |