Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.429 | 3.497 | 3.425 | 3.463 | 5,374 | -0.02(-0.59%) |
May 30, 2019 | 3.456 | 3.508 | 3.456 | 3.484 | 18,334 | +0.00(+0.01%) |
May 29, 2019 | 3.360 | 3.525 | 3.360 | 3.483 | 159,495 | +0.11(+3.26%) |
May 28, 2019 | 3.374 | 3.422 | 3.339 | 3.373 | 28,897 | -0.00(-0.00%) |
May 24, 2019 | 3.380 | 3.387 | 3.373 | 3.373 | 14,815 | +0.03(+0.82%) |
May 23, 2019 | 3.305 | 3.363 | 3.291 | 3.346 | 44,201 | +0.04(+1.25%) |
May 22, 2019 | 3.305 | 3.323 | 3.305 | 3.305 | 7,455 | +0.03(+0.84%) |
May 21, 2019 | 3.312 | 3.339 | 3.277 | 3.277 | 15,466 | -0.05(-1.45%) |
May 20, 2019 | 3.298 | 3.353 | 3.277 | 3.325 | 36,087 | +0.05(+1.47%) |
May 17, 2019 | 3.332 | 3.332 | 3.243 | 3.277 | 39,217 | -0.06(-1.82%) |
May 16, 2019 | 3.270 | 3.360 | 3.270 | 3.338 | 40,919 | +0.08(+2.50%) |
May 15, 2019 | 3.133 | 3.263 | 3.133 | 3.256 | 69,916 | +0.15(+4.88%) |
May 14, 2019 | 3.614 | 3.752 | 2.761 | 3.105 | 1,094,029 | -0.50(-13.77%) |
May 13, 2019 | 3.697 | 3.697 | 3.546 | 3.601 | 89,513 | -0.11(-2.97%) |
May 10, 2019 | 3.566 | 3.711 | 3.563 | 3.711 | 103,563 | +0.13(+3.65%) |
May 09, 2019 | 3.637 | 3.637 | 3.573 | 3.580 | 14,035 | -0.04(-1.15%) |
May 08, 2019 | 3.601 | 3.711 | 3.477 | 3.622 | 170,245 | +0.04(+1.16%) |
May 07, 2019 | 3.599 | 3.615 | 3.566 | 3.580 | 17,939 | -0.02(-0.57%) |
May 06, 2019 | 3.546 | 3.621 | 3.546 | 3.601 | 46,869 | +0.02(+0.58%) |
May 03, 2019 | 3.594 | 3.615 | 3.552 | 3.580 | 31,374 | +0.00(+0.00%) |
May 02, 2019 | 3.559 | 3.608 | 3.559 | 3.580 | 9,359 | +0.00(+0.00%) |
May 01, 2019 | 3.594 | 3.594 | 3.550 | 3.580 | 22,499 | +0.00(+0.00%) |
Apr 30, 2019 | 3.567 | 3.586 | 3.567 | 3.580 | 24,210 | +0.00(+0.00%) |
Apr 29, 2019 | 3.539 | 3.611 | 3.518 | 3.580 | 73,816 | +0.05(+1.36%) |
Apr 26, 2019 | 3.504 | 3.552 | 3.477 | 3.532 | 19,463 | +0.02(+0.59%) |
Apr 25, 2019 | 3.511 | 3.546 | 3.497 | 3.511 | 12,719 | +0.02(+0.59%) |
Apr 24, 2019 | 3.504 | 3.552 | 3.491 | 3.491 | 23,520 | +0.01(+0.40%) |
Apr 23, 2019 | 3.422 | 3.477 | 3.408 | 3.477 | 150,126 | +0.06(+1.61%) |
Apr 22, 2019 | 3.387 | 3.439 | 3.387 | 3.422 | 33,520 | +0.03(+1.01%) |
Apr 18, 2019 | 3.298 | 3.401 | 3.298 | 3.387 | 28,614 | +0.09(+2.72%) |
Apr 17, 2019 | 3.415 | 3.416 | 3.298 | 3.298 | 121,549 | -0.13(-3.82%) |
Apr 16, 2019 | 3.470 | 3.470 | 3.429 | 3.429 | 17,340 | -0.01(-0.40%) |
Apr 15, 2019 | 3.394 | 3.456 | 3.380 | 3.442 | 36,530 | +0.07(+2.04%) |
Apr 12, 2019 | 3.408 | 3.414 | 3.373 | 3.373 | 6,245 | -0.01(-0.31%) |
Apr 11, 2019 | 3.325 | 3.394 | 3.318 | 3.384 | 76,889 | +0.09(+2.61%) |
Apr 10, 2019 | 3.484 | 3.484 | 3.270 | 3.298 | 1,355,588 | -0.16(-4.69%) |
Apr 09, 2019 | 3.525 | 3.525 | 3.449 | 3.460 | 56,076 | -0.06(-1.84%) |
Apr 08, 2019 | 3.580 | 3.580 | 3.511 | 3.525 | 163,774 | -0.02(-0.58%) |
Apr 05, 2019 | 3.594 | 3.594 | 3.546 | 3.546 | 21,206 | -0.03(-0.96%) |
Apr 04, 2019 | 3.601 | 3.601 | 3.552 | 3.580 | 12,099 | -0.01(-0.38%) |
Apr 03, 2019 | 3.559 | 3.649 | 3.559 | 3.594 | 14,740 | +0.03(+0.97%) |
Apr 02, 2019 | 3.566 | 3.566 | 3.518 | 3.559 | 12,522 | +0.01(+0.39%) |
Apr 01, 2019 | 3.559 | 3.614 | 3.546 | 3.546 | 42,928 | -0.01(-0.19%) |
Mar 29, 2019 | 3.552 | 3.573 | 3.552 | 3.552 | 6,826 | +0.00(+0.13%) |
Mar 28, 2019 | 3.580 | 3.580 | 3.546 | 3.548 | 5,685 | -0.02(-0.42%) |
Mar 27, 2019 | 3.566 | 3.594 | 3.558 | 3.563 | 8,414 | -0.03(-0.86%) |
Mar 26, 2019 | 3.642 | 3.649 | 3.556 | 3.594 | 18,411 | +0.04(+1.16%) |
Mar 25, 2019 | 3.559 | 3.649 | 3.539 | 3.552 | 37,622 | +0.00(+0.01%) |
Mar 22, 2019 | 3.566 | 3.566 | 3.477 | 3.552 | 39,508 | +0.01(+0.38%) |
Mar 21, 2019 | 3.546 | 3.573 | 3.518 | 3.539 | 39,371 | -0.01(-0.39%) |
Mar 20, 2019 | 3.539 | 3.580 | 3.539 | 3.552 | 13,917 | -0.02(-0.58%) |
Mar 19, 2019 | 3.607 | 3.607 | 3.525 | 3.573 | 60,573 | -0.03(-0.70%) |
Mar 18, 2019 | 3.608 | 3.608 | 3.588 | 3.598 | 11,554 | +0.02(+0.51%) |
Mar 15, 2019 | 3.601 | 3.608 | 3.580 | 3.580 | 16,849 | +0.00(+0.00%) |
Mar 14, 2019 | 3.649 | 3.649 | 3.580 | 3.580 | 33,192 | -0.01(-0.38%) |
Mar 13, 2019 | 3.698 | 3.716 | 3.574 | 3.594 | 37,426 | +0.04(+1.14%) |
Mar 12, 2019 | 3.729 | 3.729 | 3.526 | 3.553 | 25,784 | -0.14(-3.85%) |
Mar 11, 2019 | 3.729 | 3.781 | 3.604 | 3.696 | 47,372 | +0.10(+2.70%) |
Mar 08, 2019 | 3.584 | 3.598 | 3.584 | 3.598 | 3,244 | +0.03(+0.70%) |
Mar 07, 2019 | 3.573 | 3.621 | 3.553 | 3.573 | 18,604 | +0.03(+0.76%) |
Mar 06, 2019 | 3.662 | 3.662 | 3.526 | 3.546 | 113,604 | -0.12(-3.17%) |
Mar 05, 2019 | 3.682 | 3.790 | 3.614 | 3.662 | 7,074 | +0.01(+0.39%) |
Mar 04, 2019 | 3.709 | 3.789 | 3.648 | 3.648 | 46,536 | -0.02(-0.55%) |
Mar 01, 2019 | 3.689 | 3.729 | 3.668 | 3.668 | 7,373 | -0.03(-0.73%) |
Feb 28, 2019 | 3.696 | 3.879 | 3.682 | 3.696 | 82,780 | +0.00(+0.00%) |
Feb 27, 2019 | 3.729 | 3.773 | 3.675 | 3.696 | 32,989 | -0.01(-0.18%) |
Feb 26, 2019 | 3.777 | 3.879 | 3.702 | 3.702 | 13,821 | -0.03(-0.91%) |
Feb 25, 2019 | 3.818 | 3.900 | 3.729 | 3.736 | 22,419 | -0.03(-0.72%) |
Feb 22, 2019 | 3.770 | 3.818 | 3.763 | 3.763 | 25,513 | -0.07(-1.94%) |
Feb 21, 2019 | 3.771 | 3.845 | 3.771 | 3.838 | 28,983 | +0.09(+2.54%) |
Feb 20, 2019 | 3.797 | 3.883 | 3.743 | 3.743 | 39,485 | -0.00(-0.05%) |
Feb 19, 2019 | 3.797 | 3.885 | 3.745 | 3.745 | 26,687 | -0.08(-2.08%) |
Feb 15, 2019 | 3.838 | 3.838 | 3.824 | 3.824 | 8,701 | -0.04(-1.05%) |
Feb 14, 2019 | 3.865 | 3.926 | 3.865 | 3.865 | 19,462 | +0.05(+1.24%) |
Feb 13, 2019 | 3.805 | 3.865 | 3.796 | 3.818 | 10,703 | +0.03(+0.72%) |
Feb 12, 2019 | 3.811 | 3.865 | 3.777 | 3.790 | 18,753 | -0.02(-0.53%) |
Feb 11, 2019 | 3.845 | 3.933 | 3.811 | 3.811 | 10,060 | +0.04(+1.08%) |
Feb 08, 2019 | 3.838 | 3.845 | 3.763 | 3.770 | 7,963 | +0.04(+1.09%) |
Feb 07, 2019 | 3.987 | 3.987 | 3.729 | 3.729 | 184,746 | -0.24(-5.98%) |
Feb 06, 2019 | 3.926 | 3.967 | 3.899 | 3.967 | 14,249 | +0.07(+1.74%) |
Feb 05, 2019 | 3.975 | 4.001 | 3.889 | 3.899 | 18,645 | -0.09(-2.38%) |
Feb 04, 2019 | 3.994 | 3.994 | 3.891 | 3.994 | 7,615 | +0.00(+0.00%) |
Feb 01, 2019 | 3.994 | 3.994 | 3.994 | 3.994 | 2,212 | +0.03(+0.77%) |
Jan 31, 2019 | 3.936 | 4.001 | 3.917 | 3.963 | 7,241 | -0.04(-0.91%) |
Jan 30, 2019 | 3.955 | 4.000 | 3.906 | 4.000 | 6,733 | +0.02(+0.47%) |
Jan 29, 2019 | 3.987 | 4.001 | 3.981 | 3.981 | 1,774 | +0.00(+0.02%) |
Jan 28, 2019 | 3.933 | 3.987 | 3.906 | 3.981 | 15,734 | +0.07(+1.77%) |
Jan 25, 2019 | 3.929 | 3.929 | 3.911 | 3.911 | 1,769 | -0.01(-0.21%) |
Jan 24, 2019 | 3.939 | 3.939 | 3.824 | 3.919 | 6,632 | -0.06(-1.52%) |
Jan 23, 2019 | 3.967 | 3.980 | 3.925 | 3.980 | 1,368 | -0.01(-0.35%) |
Jan 22, 2019 | 4.007 | 4.030 | 3.953 | 3.994 | 26,097 | +0.02(+0.51%) |
Jan 18, 2019 | 3.912 | 3.994 | 3.912 | 3.974 | 15,632 | +0.12(+2.99%) |
Jan 17, 2019 | 3.946 | 3.946 | 3.858 | 3.858 | 14,932 | +0.01(+0.18%) |
Jan 16, 2019 | 3.763 | 3.899 | 3.763 | 3.851 | 11,189 | +0.07(+1.79%) |
Jan 15, 2019 | 3.797 | 3.845 | 3.763 | 3.784 | 26,165 | -0.07(-1.76%) |
Jan 14, 2019 | 3.967 | 4.001 | 3.851 | 3.851 | 4,526 | -0.09(-2.41%) |
Jan 11, 2019 | 3.892 | 3.967 | 3.892 | 3.946 | 8,553 | +0.01(+0.17%) |
Jan 10, 2019 | 3.845 | 3.940 | 3.845 | 3.940 | 887 | -0.10(-2.47%) |
Jan 09, 2019 | 4.001 | 4.048 | 3.899 | 4.040 | 30,857 | +0.02(+0.49%) |
Jan 08, 2019 | 4.028 | 4.028 | 3.926 | 4.020 | 3,043 | -0.01(-0.20%) |
Jan 07, 2019 | 4.041 | 4.062 | 3.825 | 4.028 | 23,021 | -0.03(-0.83%) |
Jan 04, 2019 | 4.041 | 4.102 | 3.763 | 4.062 | 29,200 | +0.07(+1.87%) |
Jan 03, 2019 | 4.028 | 4.028 | 3.797 | 3.987 | 9,883 | -0.03(-0.84%) |
Jan 02, 2019 | 3.655 | 4.048 | 3.655 | 4.021 | 64,730 | +0.36(+9.81%) |
Dec 31, 2018 | 3.723 | 3.729 | 3.662 | 3.662 | 23,448 | -0.05(-1.28%) |
Dec 28, 2018 | 3.689 | 3.729 | 3.662 | 3.709 | 22,563 | +0.05(+1.48%) |
Dec 27, 2018 | 3.662 | 3.729 | 3.628 | 3.655 | 22,170 | -0.01(-0.19%) |
Dec 26, 2018 | 3.729 | 3.729 | 3.633 | 3.662 | 32,326 | -0.05(-1.46%) |
Dec 24, 2018 | 3.668 | 3.729 | 3.668 | 3.716 | 12,830 | +0.03(+0.74%) |
Dec 21, 2018 | 3.702 | 3.790 | 3.689 | 3.689 | 5,309 | -0.03(-0.73%) |
Dec 20, 2018 | 3.700 | 3.797 | 3.700 | 3.716 | 19,899 | -0.15(-3.80%) |
Dec 19, 2018 | 3.967 | 3.967 | 3.770 | 3.863 | 26,243 | -0.10(-2.63%) |
Dec 18, 2018 | 3.994 | 4.001 | 3.967 | 3.967 | 21,509 | -0.03(-0.85%) |
Dec 17, 2018 | 4.001 | 4.068 | 3.967 | 4.001 | 25,125 | +0.01(+0.34%) |
Dec 14, 2018 | 3.858 | 3.987 | 3.851 | 3.987 | 11,798 | +0.14(+3.52%) |
Dec 13, 2018 | 3.831 | 4.036 | 3.831 | 3.851 | 18,723 | -0.03(-0.87%) |
Dec 12, 2018 | 3.818 | 3.900 | 3.818 | 3.885 | 10,253 | -0.01(-0.34%) |
Dec 11, 2018 | 3.992 | 3.992 | 3.806 | 3.899 | 7,225 | +0.07(+1.75%) |
Dec 10, 2018 | 3.912 | 3.937 | 3.825 | 3.832 | 9,909 | -0.04(-1.04%) |
Dec 07, 2018 | 3.839 | 3.966 | 3.839 | 3.872 | 13,906 | +0.06(+1.58%) |
Dec 06, 2018 | 3.899 | 3.899 | 3.718 | 3.812 | 18,738 | -0.08(-2.06%) |
Dec 04, 2018 | 4.032 | 4.032 | 3.852 | 3.892 | 27,963 | -0.14(-3.48%) |
Dec 03, 2018 | 3.946 | 4.039 | 3.939 | 4.032 | 10,881 | +0.17(+4.33%) |
Nov 30, 2018 | 4.012 | 4.046 | 3.865 | 3.865 | 11,962 | -0.13(-3.27%) |
Nov 29, 2018 | 4.012 | 4.012 | 3.830 | 3.996 | 14,669 | -0.01(-0.24%) |
Nov 28, 2018 | 3.795 | 4.006 | 3.795 | 4.006 | 7,654 | +0.08(+2.06%) |
Nov 27, 2018 | 3.833 | 4.006 | 3.833 | 3.925 | 23,868 | +0.11(+2.97%) |
Nov 26, 2018 | 3.853 | 3.853 | 3.802 | 3.812 | 9,419 | +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 | 3.816 | 3.939 | 3.812 | 3.925 | 11,793 | -0.03(-0.68%) |
Nov 19, 2018 | 3.912 | 3.959 | 3.812 | 3.952 | 11,001 | +0.03(+0.85%) |
Nov 16, 2018 | 3.915 | 3.972 | 3.915 | 3.919 | 11,663 | -0.07(-1.68%) |
Nov 15, 2018 | 3.778 | 3.986 | 3.778 | 3.986 | 4,119 | +0.19(+5.01%) |
Nov 14, 2018 | 3.865 | 3.896 | 3.778 | 3.795 | 14,914 | -0.08(-1.98%) |
Nov 13, 2018 | 3.879 | 3.999 | 3.865 | 3.872 | 34,210 | -0.02(-0.52%) |
Nov 12, 2018 | 3.946 | 3.966 | 3.892 | 3.892 | 6,984 | -0.07(-1.85%) |
Nov 09, 2018 | 3.946 | 4.006 | 3.946 | 3.966 | 4,186 | +0.02(+0.51%) |
Nov 08, 2018 | 3.778 | 4.113 | 3.778 | 3.946 | 175,764 | +0.49(+14.34%) |
Nov 07, 2018 | 3.477 | 3.488 | 3.444 | 3.451 | 23,388 | -0.05(-1.34%) |
Nov 06, 2018 | 3.471 | 3.578 | 3.451 | 3.498 | 20,912 | +0.02(+0.58%) |
Nov 05, 2018 | 3.544 | 3.631 | 3.477 | 3.477 | 23,004 | -0.07(-1.89%) |
Nov 02, 2018 | 3.544 | 3.658 | 3.544 | 3.544 | 10,766 | -0.02(-0.56%) |
Nov 01, 2018 | 3.564 | 3.564 | 3.549 | 3.564 | 2,939 | +0.05(+1.33%) |
Oct 31, 2018 | 3.511 | 3.526 | 3.473 | 3.518 | 33,485 | +0.01(+0.23%) |
Oct 30, 2018 | 3.488 | 3.510 | 3.486 | 3.510 | 9,317 | -0.02(-0.61%) |
Oct 29, 2018 | 3.471 | 3.531 | 3.460 | 3.531 | 25,555 | +0.05(+1.54%) |
Oct 26, 2018 | 3.484 | 3.498 | 3.444 | 3.477 | 25,720 | -0.03(-0.76%) |
Oct 25, 2018 | 3.504 | 3.562 | 3.478 | 3.504 | 7,244 | -0.01(-0.18%) |
Oct 24, 2018 | 3.578 | 3.584 | 3.477 | 3.511 | 11,147 | -0.03(-0.95%) |
Oct 23, 2018 | 3.544 | 3.606 | 3.495 | 3.544 | 6,738 | -0.01(-0.19%) |
Oct 22, 2018 | 3.551 | 3.645 | 3.551 | 3.551 | 6,406 | +0.00(+0.00%) |
Oct 19, 2018 | 3.558 | 3.658 | 3.551 | 3.551 | 6,579 | -0.01(-0.19%) |
Oct 18, 2018 | 3.625 | 3.745 | 3.558 | 3.558 | 6,207 | -0.01(-0.19%) |
Oct 17, 2018 | 3.698 | 3.732 | 3.564 | 3.564 | 13,986 | -0.13(-3.44%) |
Oct 16, 2018 | 3.551 | 3.711 | 3.551 | 3.691 | 14,564 | +0.14(+3.95%) |
Oct 15, 2018 | 3.544 | 3.611 | 3.544 | 3.551 | 8,505 | +0.01(+0.19%) |
Oct 12, 2018 | 3.551 | 3.604 | 3.504 | 3.544 | 12,112 | +0.05(+1.34%) |
Oct 11, 2018 | 3.580 | 3.580 | 3.344 | 3.498 | 261,195 | -0.03(-0.95%) |
Oct 10, 2018 | 3.524 | 3.631 | 3.511 | 3.531 | 28,287 | +0.00(+0.00%) |
Oct 09, 2018 | 3.578 | 3.578 | 3.531 | 3.531 | 30,254 | -0.08(-2.22%) |
Oct 08, 2018 | 3.611 | 3.704 | 3.611 | 3.611 | 12,546 | +0.00(+0.00%) |
Oct 05, 2018 | 3.645 | 3.691 | 3.611 | 3.611 | 40,075 | -0.01(-0.37%) |
Oct 04, 2018 | 3.645 | 3.727 | 3.624 | 3.625 | 40,392 | -0.11(-2.87%) |
Oct 03, 2018 | 3.745 | 3.912 | 3.611 | 3.732 | 40,992 | -0.02(-0.53%) |
Oct 02, 2018 | 3.892 | 3.892 | 3.745 | 3.752 | 5,676 | -0.06(-1.58%) |
Oct 01, 2018 | 3.845 | 3.893 | 3.805 | 3.812 | 3,703 | +0.00(+0.00%) |
Sep 28, 2018 | 3.772 | 3.879 | 3.772 | 3.812 | 24,972 | +0.03(+0.88%) |
Sep 27, 2018 | 3.812 | 3.839 | 3.745 | 3.778 | 11,732 | -0.07(-1.74%) |
Sep 26, 2018 | 3.745 | 3.845 | 3.745 | 3.845 | 7,600 | +0.03(+0.88%) |
Sep 25, 2018 | 3.778 | 3.864 | 3.778 | 3.812 | 16,357 | -0.10(-2.56%) |
Sep 24, 2018 | 3.815 | 3.946 | 3.715 | 3.912 | 30,445 | -0.07(-1.68%) |
Sep 21, 2018 | 3.879 | 3.979 | 3.745 | 3.979 | 31,551 | +0.03(+0.85%) |
Sep 20, 2018 | 3.845 | 4.012 | 3.845 | 3.946 | 9,805 | +0.13(+3.51%) |
Sep 19, 2018 | 3.912 | 3.979 | 3.711 | 3.812 | 18,141 | -0.03(-0.87%) |
Sep 18, 2018 | 3.946 | 3.964 | 3.778 | 3.845 | 42,849 | -0.10(-2.54%) |
Sep 17, 2018 | 3.979 | 4.029 | 3.912 | 3.946 | 55,347 | -0.07(-1.67%) |
Sep 14, 2018 | 4.046 | 4.086 | 3.745 | 4.012 | 61,907 | -0.07(-1.64%) |
Sep 13, 2018 | 3.979 | 4.079 | 3.979 | 4.079 | 23,574 | +0.05(+1.33%) |
Sep 12, 2018 | 3.894 | 4.026 | 3.894 | 4.026 | 90,616 | +0.03(+0.83%) |
Sep 11, 2018 | 3.960 | 4.022 | 3.621 | 3.993 | 30,698 | +0.00(+0.00%) |
Sep 10, 2018 | 3.795 | 4.049 | 3.795 | 3.993 | 31,263 | +0.00(+0.00%) |
Sep 07, 2018 | 3.960 | 4.019 | 3.930 | 3.993 | 40,153 | +0.00(+0.08%) |
Sep 06, 2018 | 3.936 | 3.993 | 3.936 | 3.990 | 30,009 | +0.03(+0.83%) |
Sep 05, 2018 | 3.828 | 3.957 | 3.798 | 3.957 | 25,066 | +0.10(+2.48%) |
Sep 04, 2018 | 3.894 | 3.894 | 3.696 | 3.861 | 14,959 | +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 | 10,600 | +0.08(+2.27%) |
Aug 29, 2018 | 3.630 | 3.792 | 3.623 | 3.678 | 13,021 | +0.08(+2.27%) |
Aug 28, 2018 | 3.729 | 3.762 | 3.564 | 3.597 | 17,452 | -0.16(-4.39%) |
Aug 27, 2018 | 3.828 | 3.828 | 3.762 | 3.762 | 12,709 | +0.00(+0.00%) |
Aug 24, 2018 | 3.795 | 3.828 | 3.762 | 3.762 | 5,606 | -0.04(-1.07%) |
Aug 23, 2018 | 3.811 | 3.814 | 3.696 | 3.802 | 37,483 | +0.00(+0.03%) |
Aug 22, 2018 | 3.828 | 3.831 | 3.801 | 3.801 | 7,150 | -0.03(-0.69%) |
Aug 21, 2018 | 3.828 | 3.861 | 3.828 | 3.828 | 8,930 | -0.03(-0.85%) |
Aug 20, 2018 | 3.795 | 3.861 | 3.795 | 3.861 | 6,229 | +0.03(+0.86%) |
Aug 17, 2018 | 3.768 | 3.854 | 3.768 | 3.828 | 5,454 | -0.07(-1.69%) |
Aug 16, 2018 | 3.935 | 3.935 | 3.823 | 3.894 | 11,438 | +0.03(+0.85%) |
Aug 15, 2018 | 3.828 | 3.960 | 3.828 | 3.861 | 21,569 | +0.07(+1.74%) |
Aug 14, 2018 | 3.861 | 3.888 | 3.795 | 3.795 | 12,723 | -0.04(-1.03%) |
Aug 13, 2018 | 3.927 | 3.927 | 3.754 | 3.834 | 27,557 | -0.06(-1.53%) |
Aug 10, 2018 | 3.762 | 3.894 | 3.722 | 3.894 | 53,487 | +0.11(+2.81%) |
Aug 09, 2018 | 3.564 | 3.792 | 3.561 | 3.787 | 143,411 | +0.20(+5.64%) |
Aug 08, 2018 | 3.498 | 3.585 | 3.498 | 3.585 | 10,127 | +0.07(+2.09%) |
Aug 07, 2018 | 3.531 | 3.540 | 3.501 | 3.511 | 8,224 | -0.04(-1.01%) |
Aug 06, 2018 | 3.531 | 3.564 | 3.531 | 3.547 | 8,471 | +0.02(+0.47%) |
Aug 03, 2018 | 3.537 | 3.551 | 3.498 | 3.531 | 18,485 | -0.03(-0.93%) |
Aug 02, 2018 | 3.564 | 3.564 | 3.530 | 3.564 | 10,936 | +0.00(+0.00%) |
Aug 01, 2018 | 3.498 | 3.597 | 3.498 | 3.564 | 20,832 | +0.07(+1.89%) |
Jul 31, 2018 | 3.531 | 3.597 | 3.465 | 3.498 | 33,428 | -0.10(-2.75%) |
Jul 30, 2018 | 3.465 | 3.597 | 3.465 | 3.597 | 43,779 | +0.13(+3.81%) |
Jul 27, 2018 | 3.465 | 3.590 | 3.465 | 3.465 | 29,243 | +0.01(+0.33%) |
Jul 26, 2018 | 3.432 | 3.481 | 3.432 | 3.453 | 26,581 | +0.02(+0.63%) |
Jul 25, 2018 | 3.498 | 3.498 | 3.432 | 3.432 | 24,292 | -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 | 38,759 | -0.02(-0.47%) |
Jul 20, 2018 | 3.544 | 3.564 | 3.544 | 3.547 | 3,301 | +0.02(+0.47%) |
Jul 19, 2018 | 3.564 | 3.531 | 3.531 | 15,812 | +0.00(+0.00%) | |
Jul 18, 2018 | 3.498 | 3.537 | 3.498 | 3.531 | 18,999 | +0.00(+0.00%) |
Jul 17, 2018 | 3.531 | 3.564 | 3.498 | 3.531 | 23,070 | -0.03(-0.93%) |
Jul 16, 2018 | 3.564 | 3.570 | 3.504 | 3.564 | 9,664 | -0.03(-0.92%) |
Jul 13, 2018 | 3.597 | 3.597 | 3.531 | 3.597 | 83,116 | +0.03(+0.93%) |
Jul 12, 2018 | 3.504 | 3.613 | 3.504 | 3.564 | 46,425 | +0.00(+0.00%) |
Jul 11, 2018 | 3.498 | 3.564 | 3.498 | 3.564 | 71,202 | +0.03(+0.93%) |
Jul 10, 2018 | 3.663 | 3.663 | 3.531 | 3.531 | 17,270 | -0.10(-2.73%) |
Jul 09, 2018 | 3.729 | 3.729 | 3.468 | 3.630 | 53,149 | -0.03(-0.90%) |
Jul 06, 2018 | 3.696 | 3.729 | 3.663 | 3.663 | 13,146 | -0.03(-0.89%) |
Jul 05, 2018 | 3.679 | 3.696 | 3.630 | 3.696 | 11,794 | +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 | 59,172 | +0.07(+1.79%) |
Jun 28, 2018 | 3.696 | 3.795 | 3.630 | 3.696 | 128,689 | +0.01(+0.22%) |
Jun 27, 2018 | 3.696 | 3.696 | 3.663 | 3.688 | 6,674 | +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 | 22,787 | -0.07(-1.79%) |
Jun 22, 2018 | 3.696 | 3.762 | 3.663 | 3.696 | 34,213 | -0.03(-0.89%) |
Jun 21, 2018 | 3.795 | 3.795 | 3.729 | 3.729 | 21,722 | -0.10(-2.59%) |
Jun 20, 2018 | 3.894 | 3.894 | 3.762 | 3.828 | 32,877 | +0.03(+0.87%) |
Jun 19, 2018 | 3.861 | 3.861 | 3.795 | 3.795 | 41,289 | +0.00(+0.00%) |
Jun 18, 2018 | 3.795 | 3.861 | 3.795 | 3.795 | 71,676 | +0.00(+0.00%) |
Jun 15, 2018 | 3.828 | 3.795 | 3.795 | 331,662 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.993 | 3.993 | 3.795 | 3.795 | 108,199 | -0.05(-1.20%) |
Jun 13, 2018 | 4.004 | 4.069 | 3.776 | 3.841 | 239,065 | +0.16(+4.42%) |
Jun 12, 2018 | 3.581 | 3.711 | 3.515 | 3.678 | 256,378 | +0.07(+1.80%) |
Jun 11, 2018 | 3.711 | 3.711 | 3.548 | 3.613 | 84,036 | +0.03(+0.91%) |
Jun 08, 2018 | 3.581 | 3.711 | 3.548 | 3.581 | 89,312 | +0.00(+0.00%) |
Jun 07, 2018 | 3.632 | 3.646 | 3.581 | 3.581 | 27,699 | -0.03(-0.90%) |
Jun 06, 2018 | 3.613 | 3.678 | 3.581 | 3.613 | 91,518 | -0.03(-0.89%) |
Jun 05, 2018 | 3.743 | 3.760 | 3.581 | 3.646 | 74,600 | -0.07(-1.75%) |
Jun 04, 2018 | 3.808 | 3.808 | 3.711 | 3.711 | 51,440 | -0.07(-1.72%) |