Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.120 | 3.136 | 3.071 | 3.087 | 834,478 | -0.06(-1.81%) |
May 30, 2019 | 3.193 | 3.209 | 3.087 | 3.144 | 657,512 | -0.05(-1.53%) |
May 29, 2019 | 3.250 | 3.250 | 3.193 | 3.193 | 479,942 | -0.05(-1.51%) |
May 28, 2019 | 3.283 | 3.291 | 3.225 | 3.242 | 600,080 | -0.04(-1.24%) |
May 24, 2019 | 3.258 | 3.283 | 3.242 | 3.283 | 374,821 | +0.05(+1.51%) |
May 23, 2019 | 3.258 | 3.266 | 3.234 | 3.234 | 503,096 | -0.02(-0.75%) |
May 22, 2019 | 3.307 | 3.307 | 3.258 | 3.258 | 449,133 | -0.05(-1.48%) |
May 21, 2019 | 3.340 | 3.340 | 3.299 | 3.307 | 468,677 | -0.03(-0.98%) |
May 20, 2019 | 3.340 | 3.348 | 3.331 | 3.340 | 279,290 | -0.02(-0.49%) |
May 17, 2019 | 3.348 | 3.356 | 3.331 | 3.356 | 401,831 | +0.00(+0.00%) |
May 16, 2019 | 3.348 | 3.372 | 3.340 | 3.356 | 188,221 | +0.02(+0.49%) |
May 15, 2019 | 3.340 | 3.356 | 3.323 | 3.340 | 356,522 | -0.01(-0.24%) |
May 14, 2019 | 3.340 | 3.356 | 3.340 | 3.348 | 206,132 | +0.01(+0.24%) |
May 13, 2019 | 3.380 | 3.401 | 3.340 | 3.340 | 462,502 | -0.06(-1.68%) |
May 10, 2019 | 3.364 | 3.397 | 3.348 | 3.397 | 290,477 | +0.02(+0.72%) |
May 09, 2019 | 3.372 | 3.372 | 3.340 | 3.372 | 424,697 | +0.00(+0.00%) |
May 08, 2019 | 3.364 | 3.380 | 3.356 | 3.372 | 309,395 | +0.00(+0.00%) |
May 07, 2019 | 3.356 | 3.388 | 3.356 | 3.372 | 358,133 | -0.01(-0.24%) |
May 06, 2019 | 3.356 | 3.405 | 3.348 | 3.380 | 431,549 | -0.01(-0.24%) |
May 03, 2019 | 3.388 | 3.413 | 3.368 | 3.388 | 280,164 | +0.01(+0.24%) |
May 02, 2019 | 3.421 | 3.421 | 3.356 | 3.380 | 539,584 | -0.04(-1.19%) |
May 01, 2019 | 3.405 | 3.429 | 3.394 | 3.421 | 421,731 | +0.01(+0.24%) |
Apr 30, 2019 | 3.454 | 3.454 | 3.380 | 3.413 | 758,589 | -0.04(-1.18%) |
Apr 29, 2019 | 3.486 | 3.486 | 3.413 | 3.454 | 722,166 | -0.02(-0.70%) |
Apr 26, 2019 | 3.486 | 3.502 | 3.454 | 3.478 | 719,563 | -0.01(-0.23%) |
Apr 25, 2019 | 3.502 | 3.515 | 3.462 | 3.486 | 1,140,039 | -0.02(-0.47%) |
Apr 24, 2019 | 3.445 | 3.502 | 3.437 | 3.502 | 868,176 | +0.07(+1.90%) |
Apr 23, 2019 | 3.380 | 3.454 | 3.380 | 3.437 | 1,338,190 | +0.07(+1.93%) |
Apr 22, 2019 | 3.331 | 3.380 | 3.331 | 3.372 | 667,841 | +0.03(+0.98%) |
Apr 18, 2019 | 3.331 | 3.340 | 3.323 | 3.340 | 376,785 | +0.00(+0.00%) |
Apr 17, 2019 | 3.331 | 3.348 | 3.323 | 3.340 | 232,780 | +0.00(+0.00%) |
Apr 16, 2019 | 3.331 | 3.356 | 3.331 | 3.340 | 307,084 | +0.00(+0.00%) |
Apr 15, 2019 | 3.331 | 3.356 | 3.315 | 3.340 | 548,298 | +0.01(+0.24%) |
Apr 12, 2019 | 3.323 | 3.331 | 3.315 | 3.331 | 406,251 | +0.01(+0.24%) |
Apr 11, 2019 | 3.331 | 3.340 | 3.323 | 3.323 | 320,319 | -0.02(-0.49%) |
Apr 10, 2019 | 3.315 | 3.348 | 3.315 | 3.340 | 328,142 | +0.02(+0.74%) |
Apr 09, 2019 | 3.331 | 3.348 | 3.315 | 3.315 | 419,760 | -0.02(-0.49%) |
Apr 08, 2019 | 3.323 | 3.356 | 3.315 | 3.331 | 488,784 | +0.00(+0.00%) |
Apr 05, 2019 | 3.348 | 3.356 | 3.331 | 3.331 | 611,279 | -0.02(-0.73%) |
Apr 04, 2019 | 3.340 | 3.372 | 3.340 | 3.356 | 390,565 | +0.01(+0.24%) |
Apr 03, 2019 | 3.331 | 3.348 | 3.323 | 3.348 | 428,137 | +0.02(+0.74%) |
Apr 02, 2019 | 3.315 | 3.340 | 3.307 | 3.323 | 708,966 | -0.01(-0.24%) |
Apr 01, 2019 | 3.291 | 3.340 | 3.291 | 3.331 | 866,221 | +0.04(+1.24%) |
Mar 29, 2019 | 3.331 | 3.331 | 3.283 | 3.291 | 900,160 | -0.02(-0.74%) |
Mar 28, 2019 | 3.291 | 3.331 | 3.258 | 3.315 | 1,076,685 | +0.05(+1.50%) |
Mar 27, 2019 | 3.290 | 3.290 | 3.250 | 3.266 | 672,254 | -0.02(-0.72%) |
Mar 26, 2019 | 3.274 | 3.290 | 3.262 | 3.290 | 456,426 | +0.02(+0.72%) |
Mar 25, 2019 | 3.250 | 3.282 | 3.227 | 3.266 | 608,850 | +0.03(+0.98%) |
Mar 22, 2019 | 3.298 | 3.306 | 3.235 | 3.235 | 967,748 | -0.06(-1.91%) |
Mar 21, 2019 | 3.306 | 3.314 | 3.282 | 3.298 | 716,769 | +0.00(+0.00%) |
Mar 20, 2019 | 3.290 | 3.345 | 3.282 | 3.298 | 930,405 | +0.01(+0.24%) |
Mar 19, 2019 | 3.282 | 3.290 | 3.266 | 3.290 | 775,920 | +0.02(+0.48%) |
Mar 18, 2019 | 3.243 | 3.274 | 3.243 | 3.274 | 768,761 | +0.04(+1.22%) |
Mar 15, 2019 | 3.243 | 3.282 | 3.211 | 3.235 | 5,627,140 | -0.01(-0.24%) |
Mar 14, 2019 | 3.235 | 3.266 | 3.227 | 3.243 | 1,323,477 | -0.01(-0.24%) |
Mar 13, 2019 | 3.282 | 3.290 | 3.243 | 3.250 | 1,078,810 | -0.02(-0.48%) |
Mar 12, 2019 | 3.250 | 3.314 | 3.247 | 3.266 | 1,215,232 | +0.02(+0.49%) |
Mar 11, 2019 | 3.274 | 3.282 | 3.195 | 3.250 | 1,768,041 | -0.02(-0.72%) |
Mar 08, 2019 | 3.250 | 3.282 | 3.250 | 3.274 | 399,014 | +0.02(+0.48%) |
Mar 07, 2019 | 3.282 | 3.298 | 3.250 | 3.258 | 530,521 | -0.02(-0.72%) |
Mar 06, 2019 | 3.314 | 3.329 | 3.282 | 3.282 | 469,571 | -0.02(-0.72%) |
Mar 05, 2019 | 3.298 | 3.314 | 3.274 | 3.306 | 363,517 | +0.01(+0.24%) |
Mar 04, 2019 | 3.314 | 3.321 | 3.282 | 3.298 | 585,753 | -0.02(-0.48%) |
Mar 01, 2019 | 3.361 | 3.377 | 3.306 | 3.314 | 616,646 | -0.05(-1.41%) |
Feb 28, 2019 | 3.377 | 3.416 | 3.361 | 3.361 | 435,454 | -0.02(-0.47%) |
Feb 27, 2019 | 3.377 | 3.385 | 3.337 | 3.377 | 482,066 | +0.01(+0.23%) |
Feb 26, 2019 | 3.424 | 3.440 | 3.353 | 3.369 | 1,070,445 | -0.06(-1.84%) |
Feb 25, 2019 | 3.432 | 3.456 | 3.424 | 3.432 | 501,958 | -0.01(-0.23%) |
Feb 22, 2019 | 3.416 | 3.460 | 3.416 | 3.440 | 483,937 | +0.02(+0.69%) |
Feb 21, 2019 | 3.400 | 3.424 | 3.400 | 3.416 | 410,899 | +0.01(+0.23%) |
Feb 20, 2019 | 3.456 | 3.471 | 3.392 | 3.408 | 671,895 | -0.06(-1.82%) |
Feb 19, 2019 | 3.495 | 3.503 | 3.448 | 3.471 | 753,370 | -0.02(-0.68%) |
Feb 15, 2019 | 3.534 | 3.542 | 3.495 | 3.495 | 572,410 | -0.04(-1.12%) |
Feb 14, 2019 | 3.558 | 3.558 | 3.534 | 3.534 | 375,713 | -0.02(-0.67%) |
Feb 13, 2019 | 3.582 | 3.582 | 3.550 | 3.558 | 225,631 | -0.02(-0.44%) |
Feb 12, 2019 | 3.590 | 3.590 | 3.558 | 3.574 | 255,104 | +0.01(+0.22%) |
Feb 11, 2019 | 3.574 | 3.582 | 3.550 | 3.566 | 381,050 | -0.01(-0.22%) |
Feb 08, 2019 | 3.550 | 3.582 | 3.534 | 3.574 | 406,239 | +0.02(+0.67%) |
Feb 07, 2019 | 3.550 | 3.574 | 3.534 | 3.550 | 432,973 | +0.00(+0.00%) |
Feb 06, 2019 | 3.542 | 3.558 | 3.527 | 3.550 | 265,092 | -0.01(-0.22%) |
Feb 05, 2019 | 3.550 | 3.566 | 3.534 | 3.558 | 404,479 | +0.01(+0.22%) |
Feb 04, 2019 | 3.527 | 3.550 | 3.503 | 3.550 | 342,855 | +0.03(+0.90%) |
Feb 01, 2019 | 3.534 | 3.542 | 3.495 | 3.519 | 411,182 | -0.01(-0.22%) |
Jan 31, 2019 | 3.550 | 3.550 | 3.491 | 3.527 | 881,381 | -0.02(-0.45%) |
Jan 30, 2019 | 3.527 | 3.550 | 3.503 | 3.542 | 649,620 | +0.02(+0.67%) |
Jan 29, 2019 | 3.511 | 3.527 | 3.487 | 3.519 | 423,583 | +0.03(+0.91%) |
Jan 28, 2019 | 3.471 | 3.495 | 3.432 | 3.487 | 602,899 | -0.07(-2.00%) |
Jan 25, 2019 | 3.503 | 3.558 | 3.503 | 3.558 | 457,953 | +0.06(+1.81%) |
Jan 24, 2019 | 3.471 | 3.503 | 3.461 | 3.495 | 224,098 | +0.03(+0.91%) |
Jan 23, 2019 | 3.432 | 3.471 | 3.432 | 3.463 | 258,054 | +0.03(+0.92%) |
Jan 22, 2019 | 3.424 | 3.440 | 3.408 | 3.432 | 477,105 | +0.01(+0.23%) |
Jan 18, 2019 | 3.456 | 3.475 | 3.424 | 3.424 | 446,799 | -0.04(-1.14%) |
Jan 17, 2019 | 3.463 | 3.487 | 3.448 | 3.463 | 488,500 | +0.00(+0.00%) |
Jan 16, 2019 | 3.440 | 3.471 | 3.440 | 3.463 | 293,508 | +0.02(+0.46%) |
Jan 15, 2019 | 3.440 | 3.456 | 3.424 | 3.448 | 323,975 | +0.00(+0.00%) |
Jan 14, 2019 | 3.448 | 3.479 | 3.440 | 3.448 | 291,831 | +0.00(+0.00%) |
Jan 11, 2019 | 3.432 | 3.460 | 3.424 | 3.448 | 457,066 | +0.02(+0.69%) |
Jan 10, 2019 | 3.471 | 3.479 | 3.408 | 3.424 | 558,874 | -0.05(-1.36%) |
Jan 09, 2019 | 3.440 | 3.479 | 3.408 | 3.471 | 615,882 | +0.06(+1.62%) |
Jan 08, 2019 | 3.432 | 3.440 | 3.392 | 3.416 | 761,868 | +0.00(+0.00%) |
Jan 07, 2019 | 3.361 | 3.448 | 3.346 | 3.416 | 689,531 | +0.06(+1.64%) |
Jan 04, 2019 | 3.314 | 3.369 | 3.306 | 3.361 | 567,467 | +0.07(+2.16%) |
Jan 03, 2019 | 3.258 | 3.314 | 3.258 | 3.290 | 688,160 | +0.03(+0.97%) |
Jan 02, 2019 | 3.172 | 3.282 | 3.144 | 3.258 | 596,694 | +0.07(+2.23%) |
Dec 31, 2018 | 3.274 | 3.286 | 3.187 | 3.187 | 1,587,564 | -0.09(-2.88%) |
Dec 28, 2018 | 3.266 | 3.306 | 3.250 | 3.282 | 938,342 | +0.03(+0.97%) |
Dec 27, 2018 | 3.220 | 3.250 | 3.166 | 3.250 | 1,001,097 | +0.02(+0.47%) |
Dec 26, 2018 | 3.128 | 3.250 | 3.117 | 3.235 | 791,985 | +0.12(+3.93%) |
Dec 24, 2018 | 3.136 | 3.159 | 3.082 | 3.113 | 572,820 | -0.05(-1.45%) |
Dec 21, 2018 | 3.159 | 3.254 | 3.151 | 3.159 | 2,433,016 | +0.00(+0.00%) |
Dec 20, 2018 | 3.289 | 3.289 | 3.120 | 3.159 | 1,567,177 | -0.13(-3.95%) |
Dec 19, 2018 | 3.327 | 3.342 | 3.289 | 3.289 | 857,154 | -0.03(-0.92%) |
Dec 18, 2018 | 3.342 | 3.373 | 3.312 | 3.319 | 847,349 | +0.01(+0.23%) |
Dec 17, 2018 | 3.442 | 3.449 | 3.304 | 3.312 | 1,266,652 | -0.16(-4.63%) |
Dec 14, 2018 | 3.434 | 3.518 | 3.411 | 3.472 | 916,172 | +0.05(+1.34%) |
Dec 13, 2018 | 3.434 | 3.442 | 3.411 | 3.426 | 405,640 | +0.00(+0.00%) |
Dec 12, 2018 | 3.465 | 3.465 | 3.419 | 3.426 | 473,796 | -0.03(-0.88%) |
Dec 11, 2018 | 3.442 | 3.465 | 3.434 | 3.457 | 552,473 | +0.02(+0.67%) |
Dec 10, 2018 | 3.457 | 3.465 | 3.411 | 3.434 | 474,707 | -0.02(-0.66%) |
Dec 07, 2018 | 3.465 | 3.465 | 3.426 | 3.457 | 695,334 | +0.00(+0.00%) |
Dec 06, 2018 | 3.388 | 3.465 | 3.380 | 3.457 | 934,510 | +0.05(+1.57%) |
Dec 04, 2018 | 3.449 | 3.457 | 3.388 | 3.403 | 612,568 | -0.05(-1.55%) |
Dec 03, 2018 | 3.442 | 3.465 | 3.419 | 3.457 | 556,619 | +0.02(+0.67%) |
Nov 30, 2018 | 3.457 | 3.465 | 3.411 | 3.434 | 608,646 | -0.03(-0.88%) |
Nov 29, 2018 | 3.442 | 3.472 | 3.426 | 3.465 | 385,502 | +0.01(+0.22%) |
Nov 28, 2018 | 3.426 | 3.457 | 3.411 | 3.457 | 649,258 | +0.02(+0.67%) |
Nov 27, 2018 | 3.426 | 3.449 | 3.419 | 3.434 | 605,130 | +0.00(+0.00%) |
Nov 26, 2018 | 3.426 | 3.457 | 3.419 | 3.434 | 720,199 | +0.01(+0.22%) |
Nov 23, 2018 | 3.403 | 3.426 | 3.384 | 3.426 | 305,303 | +0.01(+0.22%) |
Nov 21, 2018 | 3.419 | 3.419 | 3.419 | 0 | +0.07(+2.05%) | |
Nov 20, 2018 | 3.327 | 3.350 | 3.304 | 3.350 | 765,809 | +0.00(+0.00%) |
Nov 19, 2018 | 3.358 | 3.373 | 3.327 | 3.350 | 336,269 | +0.00(+0.00%) |
Nov 16, 2018 | 3.335 | 3.373 | 3.312 | 3.350 | 423,633 | +0.02(+0.46%) |
Nov 15, 2018 | 3.335 | 3.350 | 3.296 | 3.335 | 475,272 | -0.02(-0.46%) |
Nov 14, 2018 | 3.380 | 3.380 | 3.335 | 3.350 | 369,743 | -0.02(-0.68%) |
Nov 13, 2018 | 3.358 | 3.396 | 3.350 | 3.373 | 382,114 | +0.02(+0.68%) |
Nov 12, 2018 | 3.380 | 3.380 | 3.331 | 3.350 | 408,594 | -0.03(-0.90%) |
Nov 09, 2018 | 3.342 | 3.388 | 3.335 | 3.380 | 322,039 | +0.04(+1.14%) |
Nov 08, 2018 | 3.358 | 3.365 | 3.319 | 3.342 | 624,051 | -0.02(-0.46%) |
Nov 07, 2018 | 3.358 | 3.373 | 3.327 | 3.358 | 663,136 | +0.02(+0.69%) |
Nov 06, 2018 | 3.312 | 3.342 | 3.304 | 3.335 | 536,602 | +0.02(+0.69%) |
Nov 05, 2018 | 3.396 | 3.407 | 3.312 | 3.312 | 709,201 | -0.03(-0.92%) |
Nov 02, 2018 | 3.365 | 3.369 | 3.327 | 3.342 | 574,651 | -0.01(-0.23%) |
Nov 01, 2018 | 3.327 | 3.365 | 3.327 | 3.350 | 376,049 | +0.02(+0.46%) |
Oct 31, 2018 | 3.373 | 3.388 | 3.335 | 3.335 | 659,907 | -0.04(-1.13%) |
Oct 30, 2018 | 3.342 | 3.403 | 3.335 | 3.373 | 722,785 | +0.01(+0.23%) |
Oct 29, 2018 | 3.396 | 3.416 | 3.350 | 3.365 | 635,901 | +0.01(+0.23%) |
Oct 26, 2018 | 3.342 | 3.358 | 3.304 | 3.358 | 486,786 | +0.00(+0.00%) |
Oct 25, 2018 | 3.312 | 3.373 | 3.304 | 3.358 | 581,988 | +0.05(+1.62%) |
Oct 24, 2018 | 3.296 | 3.342 | 3.289 | 3.304 | 391,794 | +0.01(+0.23%) |
Oct 23, 2018 | 3.281 | 3.304 | 3.212 | 3.296 | 1,036,542 | +0.01(+0.23%) |
Oct 22, 2018 | 3.319 | 3.365 | 3.289 | 3.289 | 699,620 | -0.04(-1.15%) |
Oct 19, 2018 | 3.358 | 3.365 | 3.319 | 3.327 | 410,689 | -0.04(-1.14%) |
Oct 18, 2018 | 3.396 | 3.407 | 3.350 | 3.365 | 334,801 | -0.03(-0.90%) |
Oct 17, 2018 | 3.403 | 3.415 | 3.380 | 3.396 | 405,537 | -0.01(-0.22%) |
Oct 16, 2018 | 3.358 | 3.403 | 3.327 | 3.403 | 671,875 | +0.06(+1.83%) |
Oct 15, 2018 | 3.296 | 3.358 | 3.289 | 3.342 | 588,638 | +0.05(+1.63%) |
Oct 12, 2018 | 3.342 | 3.350 | 3.273 | 3.289 | 1,104,323 | -0.04(-1.15%) |
Oct 11, 2018 | 3.388 | 3.396 | 3.327 | 3.327 | 958,073 | -0.07(-2.03%) |
Oct 10, 2018 | 3.442 | 3.465 | 3.396 | 3.396 | 709,688 | -0.04(-1.11%) |
Oct 09, 2018 | 3.426 | 3.442 | 3.411 | 3.434 | 484,712 | +0.02(+0.45%) |
Oct 08, 2018 | 3.403 | 3.419 | 3.396 | 3.419 | 461,467 | +0.02(+0.68%) |
Oct 05, 2018 | 3.442 | 3.442 | 3.384 | 3.396 | 459,197 | -0.03(-0.89%) |
Oct 04, 2018 | 3.442 | 3.449 | 3.396 | 3.426 | 928,983 | -0.04(-1.10%) |
Oct 03, 2018 | 3.503 | 3.518 | 3.442 | 3.465 | 1,040,821 | -0.04(-1.09%) |
Oct 02, 2018 | 3.495 | 3.541 | 3.495 | 3.503 | 528,003 | +0.00(+0.00%) |
Oct 01, 2018 | 3.533 | 3.549 | 3.480 | 3.503 | 1,648,381 | -0.04(-1.08%) |
Sep 28, 2018 | 3.556 | 3.579 | 3.541 | 3.541 | 743,843 | -0.01(-0.22%) |
Sep 27, 2018 | 3.480 | 3.556 | 3.472 | 3.549 | 1,576,876 | +0.08(+2.20%) |
Sep 26, 2018 | 3.509 | 3.510 | 3.472 | 3.472 | 931,285 | -0.03(-0.85%) |
Sep 25, 2018 | 3.517 | 3.535 | 3.480 | 3.502 | 933,920 | -0.01(-0.21%) |
Sep 24, 2018 | 3.576 | 3.584 | 3.502 | 3.509 | 1,212,747 | -0.06(-1.66%) |
Sep 21, 2018 | 3.509 | 3.569 | 3.502 | 3.569 | 2,502,383 | +0.05(+1.48%) |
Sep 20, 2018 | 3.509 | 3.524 | 3.487 | 3.517 | 511,546 | +0.01(+0.21%) |
Sep 19, 2018 | 3.546 | 3.546 | 3.502 | 3.509 | 1,035,805 | -0.03(-0.84%) |
Sep 18, 2018 | 3.554 | 3.569 | 3.532 | 3.539 | 541,092 | -0.03(-0.83%) |
Sep 17, 2018 | 3.554 | 3.576 | 3.524 | 3.569 | 756,596 | +0.04(+1.05%) |
Sep 14, 2018 | 3.561 | 3.561 | 3.524 | 3.532 | 473,762 | -0.03(-0.83%) |
Sep 13, 2018 | 3.598 | 3.598 | 3.554 | 3.561 | 495,356 | -0.03(-0.83%) |
Sep 12, 2018 | 3.621 | 3.635 | 3.546 | 3.591 | 1,040,764 | -0.04(-1.02%) |
Sep 11, 2018 | 3.643 | 3.650 | 3.628 | 3.628 | 278,634 | -0.02(-0.61%) |
Sep 10, 2018 | 3.665 | 3.695 | 3.576 | 3.650 | 1,008,160 | -0.01(-0.40%) |
Sep 07, 2018 | 3.717 | 3.717 | 3.650 | 3.665 | 672,163 | -0.04(-1.20%) |
Sep 06, 2018 | 3.680 | 3.717 | 3.673 | 3.710 | 473,393 | +0.04(+1.21%) |
Sep 05, 2018 | 3.635 | 3.680 | 3.635 | 3.665 | 601,307 | +0.04(+1.02%) |
Sep 04, 2018 | 3.621 | 3.650 | 3.602 | 3.628 | 474,441 | +0.01(+0.20%) |
Aug 31, 2018 | 3.621 | 3.621 | 3.621 | 0 | -0.04(-1.01%) | |
Aug 30, 2018 | 3.635 | 3.661 | 3.628 | 3.658 | 306,583 | +0.03(+0.82%) |
Aug 29, 2018 | 3.621 | 3.643 | 3.613 | 3.628 | 521,367 | +0.01(+0.41%) |
Aug 28, 2018 | 3.584 | 3.621 | 3.584 | 3.613 | 330,608 | +0.03(+0.83%) |
Aug 27, 2018 | 3.591 | 3.621 | 3.580 | 3.584 | 459,981 | -0.01(-0.21%) |
Aug 24, 2018 | 3.635 | 3.635 | 3.569 | 3.591 | 666,637 | -0.02(-0.62%) |
Aug 23, 2018 | 3.628 | 3.635 | 3.613 | 3.613 | 333,623 | -0.01(-0.41%) |
Aug 22, 2018 | 3.635 | 3.650 | 3.624 | 3.628 | 372,739 | +0.00(+0.00%) |
Aug 21, 2018 | 3.635 | 3.665 | 3.628 | 3.628 | 595,140 | +0.00(+0.00%) |
Aug 20, 2018 | 3.606 | 3.635 | 3.606 | 3.628 | 407,946 | +0.04(+1.03%) |
Aug 17, 2018 | 3.584 | 3.613 | 3.584 | 3.591 | 701,815 | +0.01(+0.21%) |
Aug 16, 2018 | 3.606 | 3.621 | 3.576 | 3.584 | 675,423 | -0.02(-0.62%) |
Aug 15, 2018 | 3.635 | 3.658 | 3.606 | 3.606 | 549,543 | -0.04(-1.22%) |
Aug 14, 2018 | 3.643 | 3.658 | 3.621 | 3.650 | 351,600 | +0.01(+0.20%) |
Aug 13, 2018 | 3.628 | 3.643 | 3.591 | 3.643 | 309,735 | +0.01(+0.41%) |
Aug 10, 2018 | 3.598 | 3.628 | 3.584 | 3.628 | 360,949 | +0.03(+0.82%) |
Aug 09, 2018 | 3.576 | 3.598 | 3.569 | 3.598 | 334,911 | +0.01(+0.41%) |
Aug 08, 2018 | 3.606 | 3.606 | 3.584 | 3.584 | 642,480 | -0.01(-0.41%) |
Aug 07, 2018 | 3.613 | 3.628 | 3.591 | 3.598 | 531,638 | -0.01(-0.21%) |
Aug 06, 2018 | 3.584 | 3.621 | 3.576 | 3.606 | 414,979 | +0.02(+0.62%) |
Aug 03, 2018 | 3.695 | 3.702 | 3.576 | 3.584 | 1,416,300 | -0.11(-3.01%) |
Aug 02, 2018 | 3.687 | 3.710 | 3.680 | 3.695 | 404,998 | +0.00(+0.00%) |
Aug 01, 2018 | 3.724 | 3.724 | 3.676 | 3.695 | 460,789 | -0.04(-1.19%) |
Jul 31, 2018 | 3.747 | 3.776 | 3.717 | 3.739 | 827,119 | +0.01(+0.40%) |
Jul 30, 2018 | 3.687 | 3.754 | 3.680 | 3.724 | 748,846 | +0.04(+1.01%) |
Jul 27, 2018 | 3.680 | 3.710 | 3.665 | 3.687 | 655,719 | +0.01(+0.20%) |
Jul 26, 2018 | 3.687 | 3.717 | 3.673 | 3.680 | 554,528 | +0.00(+0.00%) |
Jul 25, 2018 | 3.673 | 3.710 | 3.665 | 3.680 | 506,645 | +0.01(+0.20%) |
Jul 24, 2018 | 3.710 | 3.710 | 3.673 | 3.673 | 505,657 | -0.02(-0.60%) |
Jul 23, 2018 | 3.710 | 3.724 | 3.695 | 3.695 | 296,702 | -0.02(-0.60%) |
Jul 20, 2018 | 3.739 | 3.747 | 3.702 | 3.717 | 386,659 | -0.01(-0.40%) |
Jul 19, 2018 | 3.710 | 3.758 | 3.702 | 3.732 | 559,732 | +0.04(+1.00%) |
Jul 18, 2018 | 3.702 | 3.710 | 3.673 | 3.695 | 404,540 | -0.01(-0.20%) |
Jul 17, 2018 | 3.724 | 3.732 | 3.695 | 3.702 | 425,984 | -0.01(-0.40%) |
Jul 16, 2018 | 3.717 | 3.724 | 3.706 | 3.717 | 242,729 | -0.01(-0.20%) |
Jul 13, 2018 | 3.724 | 3.739 | 3.717 | 3.724 | 247,115 | -0.01(-0.20%) |
Jul 12, 2018 | 3.747 | 3.747 | 3.687 | 3.732 | 491,866 | -0.01(-0.20%) |
Jul 11, 2018 | 3.724 | 3.762 | 3.721 | 3.739 | 549,672 | +0.01(+0.40%) |
Jul 10, 2018 | 3.769 | 3.769 | 3.710 | 3.724 | 646,830 | -0.03(-0.79%) |
Jul 09, 2018 | 3.776 | 3.776 | 3.769 | 3.754 | 345,660 | -0.01(-0.39%) |
Jul 06, 2018 | 3.769 | 3.791 | 3.758 | 3.769 | 346,776 | +0.00(+0.00%) |
Jul 05, 2018 | 3.762 | 3.776 | 3.732 | 3.769 | 491,725 | +0.01(+0.20%) |
Jul 03, 2018 | 3.762 | 3.762 | 3.762 | 0 | +0.04(+1.20%) | |
Jul 02, 2018 | 3.673 | 3.717 | 3.658 | 3.717 | 501,514 | +0.03(+0.80%) |
Jun 29, 2018 | 3.724 | 3.680 | 3.687 | 556,981 | -0.02(-0.60%) | |
Jun 28, 2018 | 3.658 | 3.717 | 3.635 | 3.710 | 836,664 | +0.06(+1.63%) |
Jun 27, 2018 | 3.708 | 3.722 | 3.647 | 3.650 | 1,018,189 | -0.06(-1.75%) |
Jun 26, 2018 | 3.722 | 3.744 | 3.708 | 3.715 | 781,533 | -0.01(-0.39%) |
Jun 25, 2018 | 3.751 | 3.773 | 3.715 | 3.730 | 845,964 | -0.02(-0.58%) |
Jun 22, 2018 | 3.737 | 3.751 | 3.715 | 3.751 | 1,211,193 | +0.02(+0.58%) |
Jun 21, 2018 | 3.744 | 3.744 | 3.701 | 3.730 | 656,858 | -0.01(-0.19%) |
Jun 20, 2018 | 3.708 | 3.751 | 3.708 | 3.737 | 775,278 | +0.02(+0.58%) |
Jun 19, 2018 | 3.694 | 3.722 | 3.679 | 3.715 | 694,419 | +0.02(+0.59%) |
Jun 18, 2018 | 3.643 | 3.694 | 3.636 | 3.694 | 729,644 | +0.05(+1.39%) |
Jun 15, 2018 | 3.672 | 3.629 | 3.643 | 881,425 | -0.02(-0.59%) | |
Jun 14, 2018 | 3.650 | 3.665 | 3.636 | 3.665 | 526,999 | +0.03(+0.79%) |
Jun 13, 2018 | 3.650 | 3.679 | 3.621 | 3.636 | 743,420 | -0.01(-0.40%) |
Jun 12, 2018 | 3.650 | 3.672 | 3.636 | 3.650 | 520,729 | -0.01(-0.20%) |
Jun 11, 2018 | 3.643 | 3.665 | 3.643 | 3.658 | 319,615 | +0.02(+0.60%) |
Jun 08, 2018 | 3.643 | 3.658 | 3.636 | 3.636 | 303,362 | -0.01(-0.20%) |
Jun 07, 2018 | 3.643 | 3.658 | 3.629 | 3.643 | 340,837 | +0.02(+0.60%) |
Jun 06, 2018 | 3.621 | 3.621 | 970,379 | -0.02(-0.59%) | ||
Jun 05, 2018 | 3.643 | 3.665 | 3.621 | 3.643 | 541,418 | +0.00(+0.00%) |
Jun 04, 2018 | 3.650 | 3.658 | 3.611 | 3.643 | 649,160 | -0.01(-0.20%) |